Toronto - Delayed Quote • CAD
BetaPro Silver 2x Daily Bull ETF (HZU.TO)
At close: April 26 at 3:55 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 25.39 | 25.40 | 24.63 | 24.77 | 24.77 | 51,500 |
Apr 25, 2024 | 24.74 | 25.40 | 24.68 | 25.10 | 25.10 | 46,400 |
Apr 24, 2024 | 24.84 | 24.98 | 24.63 | 24.81 | 24.81 | 20,900 |
Apr 23, 2024 | 24.38 | 25.03 | 24.38 | 24.96 | 24.96 | 68,400 |
Apr 22, 2024 | 24.92 | 25.44 | 24.64 | 24.88 | 24.88 | 105,800 |
Apr 19, 2024 | 27.04 | 27.85 | 27.04 | 27.61 | 27.61 | 54,100 |
Apr 18, 2024 | 27.40 | 27.49 | 26.73 | 26.91 | 26.91 | 69,000 |
Apr 17, 2024 | 27.52 | 27.93 | 26.66 | 26.92 | 26.92 | 62,500 |
Apr 16, 2024 | 27.35 | 27.35 | 26.40 | 26.80 | 26.80 | 56,000 |
Apr 15, 2024 | 27.73 | 28.11 | 26.63 | 28.07 | 28.07 | 69,500 |
Apr 12, 2024 | 28.95 | 29.80 | 26.30 | 26.47 | 26.47 | 183,200 |
Apr 11, 2024 | 26.60 | 27.30 | 26.00 | 27.30 | 27.30 | 58,400 |
Apr 10, 2024 | 25.94 | 27.46 | 25.60 | 26.12 | 26.12 | 141,100 |
Apr 9, 2024 | 26.75 | 27.05 | 25.74 | 26.68 | 26.68 | 108,200 |
Apr 8, 2024 | 25.90 | 26.20 | 25.02 | 26.09 | 26.09 | 151,300 |
Apr 5, 2024 | 24.23 | 25.50 | 24.07 | 25.29 | 25.29 | 163,000 |
Apr 4, 2024 | 24.39 | 25.12 | 24.01 | 24.22 | 24.22 | 123,500 |
Apr 3, 2024 | 23.81 | 24.76 | 23.69 | 24.75 | 24.75 | 177,600 |
Apr 2, 2024 | 22.03 | 23.06 | 22.00 | 23.01 | 23.01 | 116,000 |
Apr 1, 2024 | 21.81 | 21.81 | 20.80 | 21.18 | 21.18 | 115,400 |
Mar 28, 2024 | 20.49 | 21.05 | 20.35 | 20.98 | 20.98 | 161,300 |
Mar 27, 2024 | 20.34 | 20.61 | 20.31 | 20.56 | 20.56 | 147,200 |
Mar 26, 2024 | 20.77 | 20.77 | 20.19 | 20.25 | 20.25 | 60,400 |
Mar 25, 2024 | 20.79 | 21.02 | 20.68 | 20.70 | 20.70 | 58,900 |
Mar 22, 2024 | 20.90 | 21.10 | 20.65 | 20.71 | 20.71 | 37,000 |
Mar 21, 2024 | 21.82 | 21.82 | 20.70 | 20.86 | 20.86 | 104,300 |
Mar 20, 2024 | 21.02 | 22.37 | 21.00 | 22.16 | 22.16 | 130,300 |
Mar 19, 2024 | 21.18 | 21.25 | 20.88 | 21.15 | 21.15 | 59,600 |
Mar 18, 2024 | 21.78 | 21.80 | 21.36 | 21.41 | 21.41 | 149,100 |
Mar 15, 2024 | 21.65 | 22.04 | 21.58 | 21.68 | 21.68 | 144,800 |
Mar 14, 2024 | 21.41 | 21.46 | 20.96 | 21.10 | 21.10 | 65,300 |
Mar 13, 2024 | 20.34 | 21.34 | 20.28 | 21.21 | 21.21 | 103,000 |
Mar 12, 2024 | 20.16 | 20.17 | 19.75 | 19.91 | 19.91 | 62,500 |
Mar 11, 2024 | 20.37 | 20.57 | 20.23 | 20.44 | 20.44 | 39,300 |
Mar 8, 2024 | 20.22 | 20.53 | 20.07 | 20.17 | 20.17 | 39,600 |
Mar 7, 2024 | 20.10 | 20.53 | 20.10 | 20.30 | 20.30 | 35,600 |
Mar 6, 2024 | 19.56 | 20.20 | 19.56 | 19.99 | 19.99 | 83,600 |
Mar 5, 2024 | 19.75 | 19.92 | 19.20 | 19.20 | 19.20 | 65,300 |
Mar 4, 2024 | 18.79 | 19.61 | 18.76 | 19.56 | 19.56 | 73,700 |
Mar 1, 2024 | 17.70 | 18.54 | 17.45 | 18.38 | 18.38 | 98,200 |
Feb 29, 2024 | 17.61 | 17.69 | 17.45 | 17.62 | 17.62 | 29,900 |
Feb 28, 2024 | 17.27 | 17.31 | 17.13 | 17.31 | 17.31 | 15,800 |
Feb 27, 2024 | 17.60 | 17.62 | 17.25 | 17.33 | 17.33 | 47,400 |
Feb 26, 2024 | 17.44 | 17.55 | 17.31 | 17.43 | 17.43 | 80,600 |
Feb 23, 2024 | 17.75 | 18.17 | 17.59 | 18.09 | 18.09 | 65,500 |
Feb 22, 2024 | 17.95 | 18.01 | 17.78 | 17.80 | 17.80 | 24,300 |
Feb 21, 2024 | 18.29 | 18.29 | 17.84 | 18.07 | 18.07 | 34,800 |
Feb 20, 2024 | 18.46 | 18.46 | 18.20 | 18.23 | 18.23 | 11,100 |
Feb 16, 2024 | 18.28 | 19.00 | 18.00 | 18.88 | 18.88 | 43,400 |
Feb 15, 2024 | 17.89 | 18.28 | 17.89 | 18.07 | 18.07 | 30,500 |
Feb 14, 2024 | 16.90 | 17.39 | 16.89 | 17.24 | 17.24 | 51,300 |
Feb 13, 2024 | 17.18 | 17.18 | 16.69 | 16.81 | 16.81 | 63,300 |
Feb 12, 2024 | 17.58 | 17.91 | 17.57 | 17.81 | 17.81 | 11,500 |
Feb 9, 2024 | 17.44 | 17.67 | 17.31 | 17.66 | 17.66 | 15,900 |
Feb 8, 2024 | 17.25 | 17.70 | 17.17 | 17.66 | 17.66 | 37,500 |
Feb 7, 2024 | 17.29 | 17.44 | 17.08 | 17.10 | 17.10 | 40,100 |
Feb 6, 2024 | 17.22 | 17.48 | 17.22 | 17.43 | 17.43 | 37,900 |
Feb 5, 2024 | 17.30 | 17.44 | 17.20 | 17.32 | 17.32 | 43,300 |
Feb 2, 2024 | 17.58 | 17.90 | 17.40 | 17.85 | 17.85 | 43,400 |
Feb 1, 2024 | 18.21 | 18.78 | 18.15 | 18.65 | 18.65 | 49,900 |
Jan 31, 2024 | 18.75 | 18.88 | 18.08 | 18.08 | 18.08 | 69,500 |
Jan 30, 2024 | 18.86 | 18.88 | 18.30 | 18.68 | 18.68 | 52,300 |
Jan 29, 2024 | 18.34 | 18.74 | 18.05 | 18.71 | 18.71 | 36,700 |
Jan 26, 2024 | 18.00 | 18.10 | 17.94 | 18.08 | 18.08 | 7,700 |
Jan 25, 2024 | 18.17 | 18.42 | 17.97 | 18.22 | 18.22 | 53,500 |
Jan 24, 2024 | 18.26 | 18.26 | 17.80 | 17.86 | 17.86 | 47,000 |
Jan 23, 2024 | 17.38 | 17.54 | 17.32 | 17.54 | 17.54 | 59,000 |
Jan 22, 2024 | 16.80 | 17.24 | 16.75 | 16.93 | 16.93 | 73,400 |
Jan 19, 2024 | 17.87 | 17.91 | 17.59 | 17.75 | 17.75 | 66,200 |
Jan 18, 2024 | 17.60 | 18.03 | 17.53 | 18.02 | 18.02 | 25,900 |
Jan 17, 2024 | 17.99 | 18.00 | 17.69 | 17.76 | 17.76 | 76,200 |
Jan 16, 2024 | 18.63 | 18.69 | 18.25 | 18.35 | 18.35 | 119,900 |
Jan 15, 2024 | 18.70 | 18.86 | 18.68 | 18.86 | 18.86 | 39,900 |
Jan 12, 2024 | 19.06 | 19.32 | 18.64 | 18.72 | 18.72 | 55,700 |
Jan 11, 2024 | 18.35 | 18.45 | 17.68 | 18.06 | 18.06 | 79,300 |
Jan 10, 2024 | 18.31 | 18.44 | 18.19 | 18.31 | 18.31 | 96,100 |
Jan 9, 2024 | 18.73 | 18.73 | 18.37 | 18.47 | 18.47 | 60,500 |
Jan 8, 2024 | 18.55 | 18.87 | 18.47 | 18.71 | 18.71 | 72,500 |
Jan 5, 2024 | 18.68 | 19.31 | 18.59 | 18.82 | 18.82 | 34,100 |
Jan 4, 2024 | 18.33 | 18.61 | 18.10 | 18.57 | 18.57 | 73,200 |
Jan 3, 2024 | 18.61 | 18.85 | 18.31 | 18.61 | 18.61 | 84,300 |
Jan 2, 2024 | 20.17 | 20.26 | 19.66 | 19.68 | 19.68 | 43,600 |
Dec 29, 2023 | 19.61 | 20.23 | 19.50 | 19.94 | 19.94 | 54,900 |
Dec 28, 2023 | 20.68 | 20.78 | 20.28 | 20.29 | 20.29 | 36,300 |
Dec 27, 2023 | 20.56 | 21.10 | 20.56 | 20.80 | 20.80 | 28,900 |
Dec 22, 2023 | 21.20 | 21.38 | 20.49 | 20.58 | 20.58 | 46,100 |
Dec 21, 2023 | 20.92 | 21.19 | 20.79 | 21.00 | 21.00 | 41,300 |
Dec 20, 2023 | 20.94 | 21.00 | 20.52 | 20.52 | 20.52 | 39,200 |
Dec 19, 2023 | 20.25 | 20.66 | 20.25 | 20.49 | 20.49 | 27,100 |
Dec 18, 2023 | 20.19 | 20.19 | 19.82 | 20.04 | 20.04 | 59,600 |
Dec 15, 2023 | 20.38 | 20.43 | 19.96 | 20.09 | 20.09 | 36,900 |
Dec 14, 2023 | 20.44 | 20.72 | 20.42 | 20.66 | 20.66 | 110,000 |
Dec 13, 2023 | 18.28 | 20.03 | 18.01 | 20.03 | 20.03 | 127,700 |
Dec 12, 2023 | 18.61 | 18.64 | 18.30 | 18.41 | 18.41 | 60,100 |
Dec 11, 2023 | 18.65 | 18.68 | 18.39 | 18.57 | 18.57 | 80,600 |
Dec 8, 2023 | 19.38 | 19.69 | 18.73 | 18.88 | 18.88 | 210,300 |
Dec 7, 2023 | 20.35 | 20.35 | 19.88 | 20.20 | 20.20 | 52,500 |
Dec 6, 2023 | 20.92 | 20.93 | 20.37 | 20.44 | 20.44 | 52,700 |
Dec 5, 2023 | 21.25 | 21.30 | 20.53 | 20.86 | 20.86 | 62,600 |
Dec 4, 2023 | 22.13 | 22.39 | 21.34 | 21.54 | 21.54 | 110,800 |
Dec 1, 2023 | 22.84 | 23.35 | 22.75 | 23.30 | 23.30 | 74,500 |
Nov 30, 2023 | 22.57 | 22.92 | 22.48 | 22.89 | 22.89 | 39,400 |
Nov 29, 2023 | 22.57 | 22.88 | 22.35 | 22.44 | 22.44 | 27,000 |
Nov 28, 2023 | 22.08 | 22.48 | 21.99 | 22.48 | 22.48 | 65,100 |
Nov 27, 2023 | 22.01 | 22.10 | 21.70 | 21.83 | 21.83 | 40,100 |
Nov 24, 2023 | 20.77 | 21.35 | 20.77 | 21.35 | 21.35 | 29,800 |
Nov 23, 2023 | 20.28 | 20.33 | 20.18 | 20.20 | 20.20 | 2,200 |
Nov 22, 2023 | 20.16 | 20.30 | 19.95 | 20.11 | 20.11 | 33,000 |
Nov 21, 2023 | 20.53 | 20.73 | 20.28 | 20.34 | 20.34 | 28,400 |
Nov 20, 2023 | 19.68 | 19.97 | 19.64 | 19.79 | 19.79 | 32,200 |
Nov 17, 2023 | 20.41 | 20.48 | 20.22 | 20.30 | 20.30 | 21,700 |
Nov 16, 2023 | 20.56 | 20.90 | 20.31 | 20.34 | 20.34 | 71,300 |
Nov 15, 2023 | 19.61 | 19.88 | 19.52 | 19.79 | 19.79 | 41,700 |
Nov 14, 2023 | 18.78 | 19.33 | 18.78 | 19.24 | 19.24 | 92,800 |
Nov 13, 2023 | 17.51 | 18.01 | 17.35 | 17.95 | 17.95 | 56,800 |
Nov 10, 2023 | 18.11 | 18.11 | 17.77 | 17.79 | 17.79 | 54,600 |
Nov 9, 2023 | 18.56 | 19.08 | 18.38 | 18.43 | 18.43 | 46,400 |
Nov 8, 2023 | 18.64 | 18.83 | 18.35 | 18.39 | 18.39 | 46,000 |
Nov 7, 2023 | 18.53 | 18.55 | 18.25 | 18.50 | 18.50 | 45,200 |
Nov 6, 2023 | 19.46 | 19.46 | 19.21 | 19.21 | 19.21 | 29,300 |
Nov 3, 2023 | 19.20 | 19.70 | 19.20 | 19.49 | 19.49 | 43,700 |
Nov 2, 2023 | 19.19 | 19.19 | 18.64 | 18.81 | 18.81 | 51,500 |
Nov 1, 2023 | 18.79 | 19.23 | 18.46 | 18.99 | 18.99 | 125,200 |
Oct 31, 2023 | 19.40 | 19.74 | 18.80 | 19.01 | 19.01 | 70,200 |
Oct 30, 2023 | 20.20 | 20.22 | 19.54 | 19.76 | 19.76 | 51,200 |
Oct 27, 2023 | 19.05 | 19.44 | 18.72 | 19.42 | 19.42 | 94,100 |
Oct 26, 2023 | 18.95 | 19.05 | 18.38 | 18.85 | 18.85 | 112,600 |
Oct 25, 2023 | 19.00 | 19.22 | 18.54 | 19.04 | 19.04 | 143,400 |
Oct 24, 2023 | 19.01 | 19.30 | 18.89 | 19.19 | 19.19 | 106,800 |
Oct 23, 2023 | 19.55 | 19.58 | 19.19 | 19.26 | 19.26 | 65,100 |
Oct 20, 2023 | 19.49 | 20.47 | 19.47 | 19.93 | 19.93 | 86,800 |
Oct 19, 2023 | 18.90 | 19.41 | 18.76 | 19.34 | 19.34 | 118,200 |
Oct 18, 2023 | 19.56 | 19.81 | 18.80 | 19.08 | 19.08 | 57,900 |
Oct 17, 2023 | 18.92 | 19.26 | 18.90 | 19.06 | 19.06 | 31,600 |
Oct 16, 2023 | 18.65 | 18.80 | 18.56 | 18.61 | 18.61 | 22,000 |
Oct 13, 2023 | 18.30 | 19.02 | 18.26 | 18.78 | 18.78 | 112,700 |
Oct 12, 2023 | 17.82 | 17.94 | 17.28 | 17.38 | 17.38 | 67,100 |
Oct 11, 2023 | 17.77 | 17.87 | 17.58 | 17.76 | 17.76 | 35,400 |
Oct 10, 2023 | 17.36 | 17.52 | 17.29 | 17.41 | 17.41 | 60,000 |
Oct 6, 2023 | 16.80 | 17.10 | 16.16 | 16.96 | 16.96 | 115,900 |
Oct 5, 2023 | 16.32 | 16.38 | 15.75 | 16.14 | 16.14 | 58,400 |
Oct 4, 2023 | 16.47 | 16.47 | 15.70 | 16.26 | 16.26 | 86,600 |
Oct 3, 2023 | 16.26 | 16.71 | 16.15 | 16.53 | 16.53 | 81,700 |
Oct 2, 2023 | 16.94 | 17.03 | 16.46 | 16.50 | 16.50 | 128,000 |
Sep 29, 2023 | 20.14 | 20.16 | 18.09 | 18.17 | 18.17 | 169,300 |
Sep 28, 2023 | 18.74 | 19.06 | 18.55 | 18.88 | 18.88 | 44,700 |
Sep 27, 2023 | 18.91 | 19.03 | 18.60 | 18.85 | 18.85 | 77,400 |
Sep 26, 2023 | 19.50 | 19.70 | 19.36 | 19.37 | 19.37 | 20,100 |
Sep 25, 2023 | 20.36 | 20.41 | 19.66 | 19.80 | 19.80 | 32,200 |
Sep 22, 2023 | 20.70 | 20.88 | 20.56 | 20.56 | 20.56 | 15,800 |
Sep 21, 2023 | 19.53 | 20.44 | 19.45 | 20.30 | 20.30 | 52,200 |
Sep 20, 2023 | 20.02 | 20.66 | 20.02 | 20.12 | 20.12 | 41,700 |
Sep 19, 2023 | 20.20 | 20.21 | 19.85 | 19.99 | 19.99 | 12,200 |
Sep 18, 2023 | 19.89 | 20.05 | 19.58 | 20.05 | 20.05 | 49,100 |
Sep 15, 2023 | 19.81 | 20.10 | 19.69 | 19.69 | 19.69 | 81,600 |
Sep 14, 2023 | 18.72 | 19.20 | 18.46 | 19.00 | 19.00 | 124,000 |
Sep 13, 2023 | 19.59 | 19.70 | 19.37 | 19.41 | 19.41 | 16,600 |
Sep 12, 2023 | 19.61 | 19.85 | 19.45 | 19.79 | 19.79 | 40,600 |
Sep 11, 2023 | 19.99 | 20.00 | 19.69 | 19.84 | 19.84 | 63,900 |
Sep 8, 2023 | 19.63 | 19.90 | 19.49 | 19.52 | 19.52 | 45,100 |
Sep 7, 2023 | 19.65 | 19.78 | 19.52 | 19.58 | 19.58 | 35,200 |
Sep 6, 2023 | 19.84 | 20.28 | 19.75 | 20.00 | 20.00 | 49,300 |
Sep 5, 2023 | 21.58 | 21.58 | 20.63 | 20.69 | 20.69 | 39,800 |
Sep 1, 2023 | 22.78 | 22.91 | 21.84 | 21.86 | 21.86 | 99,300 |
Aug 31, 2023 | 22.65 | 22.78 | 22.34 | 22.36 | 22.36 | 10,600 |
Aug 30, 2023 | 23.28 | 23.39 | 22.69 | 22.71 | 22.71 | 22,700 |
Aug 29, 2023 | 22.10 | 23.02 | 22.00 | 23.00 | 23.00 | 17,600 |
Aug 28, 2023 | 21.74 | 22.25 | 21.73 | 22.02 | 22.02 | 14,000 |
Aug 25, 2023 | 21.86 | 22.11 | 21.51 | 22.06 | 22.06 | 52,800 |
Aug 24, 2023 | 22.02 | 22.21 | 21.73 | 21.84 | 21.84 | 29,500 |
Aug 23, 2023 | 21.73 | 22.26 | 21.73 | 22.19 | 22.19 | 46,200 |
Aug 22, 2023 | 20.38 | 20.64 | 20.29 | 20.60 | 20.60 | 60,200 |
Aug 21, 2023 | 20.25 | 20.44 | 19.78 | 20.40 | 20.40 | 65,300 |
Aug 18, 2023 | 19.40 | 19.49 | 19.36 | 19.44 | 19.44 | 12,500 |
Aug 17, 2023 | 19.81 | 19.81 | 19.19 | 19.35 | 19.35 | 24,800 |
Aug 16, 2023 | 19.25 | 19.36 | 18.86 | 18.86 | 18.86 | 15,100 |
Aug 15, 2023 | 19.03 | 19.34 | 18.84 | 19.10 | 19.10 | 35,800 |
Aug 14, 2023 | 19.14 | 19.31 | 18.85 | 19.21 | 19.21 | 53,200 |
Aug 11, 2023 | 19.37 | 19.60 | 19.28 | 19.34 | 19.34 | 54,500 |
Aug 10, 2023 | 19.47 | 19.87 | 19.28 | 19.40 | 19.40 | 58,500 |
Aug 9, 2023 | 19.45 | 19.63 | 19.28 | 19.36 | 19.36 | 49,000 |
Aug 8, 2023 | 19.47 | 19.70 | 19.35 | 19.51 | 19.51 | 52,500 |
Aug 4, 2023 | 21.16 | 21.36 | 21.00 | 21.05 | 21.05 | 43,400 |
Aug 3, 2023 | 21.04 | 21.22 | 20.93 | 21.00 | 21.00 | 23,700 |
Aug 2, 2023 | 22.13 | 22.19 | 21.20 | 21.28 | 21.28 | 39,200 |
Aug 1, 2023 | 22.45 | 22.51 | 22.08 | 22.41 | 22.41 | 26,400 |
Jul 31, 2023 | 22.83 | 23.43 | 22.83 | 23.23 | 23.23 | 23,300 |
Jul 28, 2023 | 22.37 | 22.60 | 22.24 | 22.43 | 22.43 | 28,300 |
Jul 27, 2023 | 22.88 | 22.88 | 22.00 | 22.09 | 22.09 | 60,900 |
Jul 26, 2023 | 23.07 | 23.79 | 22.91 | 23.71 | 23.71 | 20,100 |
Jul 25, 2023 | 23.11 | 23.23 | 22.88 | 23.16 | 23.16 | 23,200 |
Jul 24, 2023 | 22.71 | 22.84 | 22.44 | 22.56 | 22.56 | 37,900 |
Jul 21, 2023 | 23.30 | 23.32 | 23.06 | 23.09 | 23.09 | 9,300 |
Jul 20, 2023 | 24.11 | 24.11 | 23.30 | 23.31 | 23.31 | 20,400 |
Jul 19, 2023 | 24.04 | 24.35 | 24.04 | 24.19 | 24.19 | 11,400 |
Jul 18, 2023 | 23.62 | 24.20 | 23.60 | 23.97 | 23.97 | 16,800 |
Jul 17, 2023 | 23.33 | 23.62 | 23.20 | 23.59 | 23.59 | 24,800 |
Jul 14, 2023 | 23.59 | 23.95 | 23.47 | 23.70 | 23.70 | 19,500 |
Jul 13, 2023 | 22.98 | 23.55 | 22.98 | 23.55 | 23.55 | 64,700 |
Jul 12, 2023 | 21.86 | 22.30 | 21.84 | 22.29 | 22.29 | 60,800 |
Jul 11, 2023 | 20.50 | 20.60 | 20.40 | 20.47 | 20.47 | 15,400 |
Jul 10, 2023 | 20.19 | 20.58 | 20.19 | 20.53 | 20.53 | 31,800 |
Jul 7, 2023 | 20.00 | 20.54 | 20.00 | 20.43 | 20.43 | 36,200 |
Jul 6, 2023 | 20.16 | 20.16 | 19.48 | 19.78 | 19.78 | 35,400 |
Jul 5, 2023 | 20.76 | 20.76 | 20.34 | 20.57 | 20.57 | 20,100 |
Jul 4, 2023 | 20.32 | 20.35 | 20.20 | 20.28 | 20.28 | 10,700 |
Jun 30, 2023 | 19.47 | 20.01 | 19.28 | 19.91 | 19.91 | 59,300 |
Jun 29, 2023 | 19.28 | 19.68 | 19.06 | 19.58 | 19.58 | 23,500 |
Jun 28, 2023 | 19.92 | 20.10 | 19.60 | 19.90 | 19.90 | 47,500 |
Jun 27, 2023 | 20.47 | 20.50 | 19.95 | 20.19 | 20.19 | 15,200 |
Jun 26, 2023 | 19.85 | 20.12 | 19.72 | 19.99 | 19.99 | 15,500 |
Jun 23, 2023 | 19.50 | 19.78 | 19.15 | 19.34 | 19.34 | 32,800 |
Jun 22, 2023 | 19.44 | 19.53 | 19.19 | 19.23 | 19.23 | 17,500 |
Jun 21, 2023 | 20.08 | 20.08 | 19.48 | 19.83 | 19.83 | 50,800 |
Jun 20, 2023 | 21.08 | 21.08 | 20.49 | 20.73 | 20.73 | 55,500 |
Jun 19, 2023 | 22.21 | 22.40 | 22.20 | 22.25 | 22.25 | 3,900 |
Jun 16, 2023 | 22.38 | 22.64 | 22.10 | 22.56 | 22.56 | 27,100 |
Jun 15, 2023 | 21.64 | 22.10 | 21.60 | 22.10 | 22.10 | 51,000 |
Jun 14, 2023 | 22.17 | 22.47 | 22.07 | 22.17 | 22.17 | 48,400 |
Jun 13, 2023 | 22.47 | 22.47 | 21.57 | 21.71 | 21.71 | 37,800 |
Jun 12, 2023 | 22.36 | 22.45 | 22.10 | 22.43 | 22.43 | 25,500 |
Jun 9, 2023 | 22.80 | 23.27 | 22.68 | 22.87 | 22.87 | 24,800 |
Jun 8, 2023 | 22.30 | 22.99 | 22.30 | 22.86 | 22.86 | 58,300 |
Jun 7, 2023 | 21.66 | 22.36 | 21.30 | 21.35 | 21.35 | 32,800 |
Jun 6, 2023 | 21.25 | 21.59 | 21.18 | 21.58 | 21.58 | 10,100 |
Jun 5, 2023 | 21.32 | 21.62 | 21.23 | 21.58 | 21.58 | 14,400 |
Jun 2, 2023 | 22.19 | 22.20 | 21.56 | 21.61 | 21.61 | 37,100 |
Jun 1, 2023 | 21.64 | 22.22 | 21.64 | 22.12 | 22.12 | 23,000 |
May 31, 2023 | 21.14 | 21.70 | 20.93 | 21.54 | 21.54 | 33,700 |
May 30, 2023 | 20.83 | 21.00 | 20.59 | 20.97 | 20.97 | 4,100 |
May 29, 2023 | 21.05 | 21.05 | 20.87 | 20.87 | 20.87 | 1,100 |
May 26, 2023 | 20.85 | 21.20 | 20.65 | 21.15 | 21.15 | 14,400 |
May 25, 2023 | 20.68 | 20.72 | 20.03 | 20.06 | 20.06 | 38,700 |
May 24, 2023 | 21.20 | 21.21 | 20.65 | 20.68 | 20.68 | 53,600 |
May 23, 2023 | 21.53 | 21.70 | 21.39 | 21.44 | 21.44 | 32,600 |
May 19, 2023 | 21.82 | 22.49 | 21.63 | 22.18 | 22.18 | 36,500 |
May 18, 2023 | 21.66 | 21.70 | 21.31 | 21.57 | 21.57 | 32,300 |
May 17, 2023 | 22.31 | 22.31 | 21.72 | 22.11 | 22.11 | 12,100 |
May 16, 2023 | 22.49 | 22.59 | 21.90 | 22.08 | 22.08 | 68,900 |
May 15, 2023 | 22.78 | 22.96 | 22.60 | 22.71 | 22.71 | 17,100 |
May 12, 2023 | 22.62 | 22.84 | 22.33 | 22.53 | 22.53 | 79,700 |
May 11, 2023 | 23.85 | 23.95 | 22.88 | 22.88 | 22.88 | 93,600 |
May 10, 2023 | 26.00 | 26.16 | 25.12 | 25.42 | 25.42 | 22,500 |
May 9, 2023 | 25.58 | 26.01 | 25.58 | 25.84 | 25.84 | 11,400 |
May 8, 2023 | 25.89 | 25.98 | 25.74 | 25.79 | 25.79 | 20,300 |
May 5, 2023 | 25.62 | 26.05 | 25.09 | 26.05 | 26.05 | 79,500 |
May 4, 2023 | 25.79 | 26.83 | 25.79 | 26.83 | 26.83 | 34,800 |
May 3, 2023 | 25.42 | 26.03 | 25.20 | 25.81 | 25.81 | 61,000 |
May 2, 2023 | 24.08 | 25.69 | 24.00 | 25.50 | 25.50 | 62,300 |
May 1, 2023 | 26.33 | 26.36 | 24.52 | 24.58 | 24.58 | 63,400 |
Apr 28, 2023 | 24.57 | 24.87 | 24.30 | 24.81 | 24.81 | 34,600 |
Apr 27, 2023 | 23.91 | 24.64 | 23.80 | 24.53 | 24.53 | 40,600 |
Apr 26, 2023 | 25.06 | 25.06 | 24.24 | 24.47 | 24.47 | 56,400 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%