NasdaqGM - Nasdaq Real Time Price • USD
GraniteShares 2x Long NVDA Daily ETF (NVDL)
As of 9:59 AM EDT. Market Open.
Currency in USD 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 | 34.46 | 35.88 | 34.09 | 35.87 | 35.87 | 3,995,496 |
Apr 25, 2024 | 30.59 | 34.06 | 30.05 | 33.49 | 33.49 | 16,819,400 |
Apr 24, 2024 | 34.70 | 34.79 | 30.84 | 31.25 | 31.25 | 18,872,300 |
Apr 23, 2024 | 32.20 | 33.72 | 31.78 | 33.48 | 33.48 | 16,478,200 |
Apr 22, 2024 | 30.12 | 31.60 | 28.86 | 31.21 | 31.21 | 21,687,600 |
Apr 19, 2024 | 34.60 | 35.62 | 28.29 | 28.77 | 28.77 | 25,942,900 |
Apr 18, 2024 | 36.30 | 37.24 | 34.04 | 35.94 | 35.94 | 12,095,200 |
Apr 17, 2024 | 39.25 | 39.63 | 35.38 | 35.47 | 35.47 | 14,612,900 |
Apr 16, 2024 | 37.54 | 39.04 | 37.27 | 38.44 | 38.44 | 11,151,300 |
Apr 15, 2024 | 39.99 | 41.33 | 37.18 | 37.23 | 37.23 | 14,678,900 |
Apr 12, 2024 | 40.58 | 40.97 | 38.59 | 39.22 | 39.22 | 11,232,100 |
Apr 11, 2024 | 38.68 | 41.54 | 38.18 | 41.44 | 41.44 | 12,358,100 |
Apr 10, 2024 | 35.59 | 38.61 | 35.46 | 38.29 | 38.29 | 14,040,800 |
Apr 9, 2024 | 38.65 | 38.90 | 34.82 | 36.88 | 36.88 | 15,791,400 |
Apr 8, 2024 | 39.85 | 39.95 | 38.12 | 38.49 | 38.49 | 7,341,900 |
Apr 5, 2024 | 38.23 | 39.68 | 37.43 | 39.23 | 39.23 | 9,764,700 |
Apr 4, 2024 | 41.56 | 41.76 | 37.44 | 37.45 | 37.45 | 10,427,200 |
Apr 3, 2024 | 39.81 | 41.56 | 39.75 | 40.29 | 40.29 | 7,913,300 |
Apr 2, 2024 | 39.85 | 41.30 | 39.05 | 40.76 | 40.76 | 8,658,600 |
Apr 1, 2024 | 41.55 | 43.27 | 40.52 | 41.57 | 41.57 | 12,863,500 |
Mar 28, 2024 | 41.25 | 42.47 | 40.51 | 41.50 | 41.50 | 11,197,300 |
Mar 27, 2024 | 44.34 | 44.43 | 40.50 | 41.61 | 41.61 | 16,809,000 |
Mar 26, 2024 | 47.05 | 47.50 | 43.73 | 43.80 | 43.80 | 13,392,400 |
Mar 25, 2024 | 45.26 | 47.88 | 44.75 | 46.22 | 46.22 | 19,266,100 |
Mar 22, 2024 | 42.67 | 45.98 | 42.27 | 45.49 | 45.49 | 18,345,100 |
Mar 21, 2024 | 43.63 | 43.91 | 41.84 | 42.75 | 42.75 | 23,364,500 |
Mar 20, 2024 | 41.42 | 41.97 | 39.96 | 41.89 | 41.89 | 12,689,900 |
Mar 19, 2024 | 38.60 | 42.07 | 37.00 | 41.03 | 41.03 | 21,212,700 |
Mar 18, 2024 | 42.00 | 43.80 | 38.96 | 40.23 | 40.23 | 22,903,500 |
Mar 15, 2024 | 38.91 | 41.19 | 38.23 | 39.67 | 39.67 | 13,967,300 |
Mar 14, 2024 | 41.30 | 42.28 | 38.53 | 39.84 | 39.84 | 13,923,200 |
Mar 13, 2024 | 6:1 Stock Splits | |||||
Mar 13, 2024 | 42.78 | 43.16 | 40.30 | 42.62 | 42.62 | 14,878,400 |
Mar 12, 2024 | 40.16 | 43.55 | 38.44 | 43.55 | 43.55 | 26,179,200 |
Mar 11, 2024 | 38.77 | 40.88 | 37.57 | 38.18 | 38.18 | 32,626,200 |
Mar 8, 2024 | 47.03 | 49.21 | 38.75 | 39.76 | 39.76 | 48,577,200 |
Mar 7, 2024 | 42.45 | 44.74 | 41.89 | 44.72 | 44.72 | 14,463,600 |
Mar 6, 2024 | 40.53 | 41.99 | 39.60 | 41.11 | 41.11 | 17,497,800 |
Mar 5, 2024 | 38.03 | 38.75 | 36.35 | 38.70 | 38.70 | 14,439,600 |
Mar 4, 2024 | 37.04 | 40.10 | 36.70 | 38.02 | 38.02 | 17,047,200 |
Mar 1, 2024 | 33.60 | 35.47 | 33.12 | 35.47 | 35.47 | 9,453,000 |
Feb 29, 2024 | 32.81 | 33.54 | 32.25 | 33.00 | 33.00 | 8,242,800 |
Feb 28, 2024 | 31.55 | 32.72 | 31.24 | 31.68 | 31.68 | 7,938,600 |
Feb 27, 2024 | 33.02 | 33.18 | 31.28 | 32.56 | 32.56 | 10,296,000 |
Feb 26, 2024 | 33.44 | 34.15 | 32.41 | 32.88 | 32.88 | 12,894,600 |
Feb 23, 2024 | 34.29 | 35.59 | 31.66 | 32.67 | 32.67 | 25,586,400 |
Feb 22, 2024 | 29.91 | 32.46 | 29.35 | 32.43 | 32.43 | 21,431,400 |
Feb 21, 2024 | 24.75 | 25.57 | 23.66 | 24.51 | 24.51 | 17,916,600 |
Feb 20, 2024 | 27.99 | 28.00 | 24.66 | 26.02 | 26.02 | 12,652,200 |
Feb 16, 2024 | 29.67 | 29.92 | 28.43 | 28.50 | 28.50 | 8,846,400 |
Feb 15, 2024 | 29.56 | 29.60 | 28.37 | 28.55 | 28.55 | 8,194,800 |
Feb 14, 2024 | 29.13 | 29.86 | 28.09 | 29.59 | 29.59 | 8,593,800 |
Feb 13, 2024 | 26.82 | 29.25 | 26.27 | 28.23 | 28.23 | 10,145,400 |
Feb 12, 2024 | 28.62 | 30.14 | 27.55 | 28.35 | 28.35 | 12,745,200 |
Feb 9, 2024 | 27.07 | 28.27 | 26.80 | 28.24 | 28.24 | 5,376,000 |
Feb 8, 2024 | 26.71 | 27.23 | 26.24 | 26.36 | 26.36 | 6,693,600 |
Feb 7, 2024 | 25.39 | 26.83 | 24.83 | 26.71 | 26.71 | 6,426,000 |
Feb 6, 2024 | 26.42 | 26.47 | 23.88 | 25.33 | 25.33 | 11,151,600 |
Feb 5, 2024 | 25.43 | 26.28 | 24.64 | 26.17 | 26.17 | 10,928,400 |
Feb 2, 2024 | 22.34 | 24.19 | 22.18 | 23.90 | 23.90 | 4,716,000 |
Feb 1, 2024 | 21.11 | 21.84 | 20.78 | 21.69 | 21.69 | 3,432,600 |
Jan 31, 2024 | 20.63 | 21.25 | 20.19 | 20.74 | 20.74 | 5,124,000 |
Jan 30, 2024 | 21.76 | 22.09 | 21.26 | 21.61 | 21.61 | 5,435,400 |
Jan 29, 2024 | 20.59 | 21.42 | 20.37 | 21.42 | 21.42 | 3,666,600 |
Jan 26, 2024 | 20.44 | 20.94 | 20.13 | 20.45 | 20.45 | 4,065,600 |
Jan 25, 2024 | 21.50 | 21.58 | 20.36 | 20.86 | 20.86 | 5,628,000 |
Jan 24, 2024 | 20.04 | 21.67 | 19.80 | 20.72 | 20.72 | 4,932,600 |
Jan 23, 2024 | 19.47 | 19.74 | 18.89 | 19.73 | 19.73 | 3,386,400 |
Jan 22, 2024 | 19.91 | 20.00 | 19.20 | 19.59 | 19.59 | 6,223,200 |
Jan 19, 2024 | 18.78 | 19.48 | 18.40 | 19.48 | 19.48 | 4,960,200 |
Jan 18, 2024 | 18.42 | 18.58 | 17.88 | 18.34 | 18.34 | 6,175,800 |
Jan 17, 2024 | 18.01 | 18.03 | 17.24 | 17.85 | 17.85 | 4,462,800 |
Jan 16, 2024 | 17.36 | 18.22 | 17.33 | 18.01 | 18.01 | 2,981,400 |
Jan 12, 2024 | 17.17 | 17.35 | 17.05 | 17.23 | 17.23 | 2,908,800 |
Jan 11, 2024 | 17.35 | 17.54 | 16.70 | 17.30 | 17.30 | 4,356,600 |
Jan 10, 2024 | 16.76 | 17.21 | 16.69 | 17.08 | 17.08 | 5,395,200 |
Jan 9, 2024 | 16.18 | 17.07 | 15.86 | 16.52 | 16.52 | 5,680,200 |
Jan 8, 2024 | 14.89 | 16.12 | 14.89 | 16.12 | 16.12 | 3,864,600 |
Jan 5, 2024 | 14.41 | 14.89 | 14.37 | 14.69 | 14.69 | 1,886,400 |
Jan 4, 2024 | 14.11 | 14.43 | 14.00 | 14.22 | 14.22 | 1,631,400 |
Jan 3, 2024 | 13.98 | 14.30 | 13.94 | 14.05 | 14.05 | 2,245,200 |
Jan 2, 2024 | 14.74 | 14.81 | 14.05 | 14.32 | 14.32 | 3,060,600 |
Dec 29, 2023 | 15.07 | 15.14 | 14.60 | 14.93 | 14.93 | 2,451,600 |
Dec 28, 2023 | 15.01 | 15.09 | 14.88 | 14.94 | 14.94 | 1,224,600 |
Dec 27, 2023 | 10.11 Dividend | |||||
Dec 27, 2023 | 14.95 | 15.01 | 14.75 | 14.90 | 14.90 | 2,952,600 |
Dec 26, 2023 | 16.37 | 16.67 | 16.36 | 16.51 | 6.40 | 1,063,800 |
Dec 22, 2023 | 16.46 | 16.57 | 16.12 | 16.30 | 6.32 | 1,432,800 |
Dec 21, 2023 | 16.36 | 16.44 | 16.11 | 16.38 | 6.35 | 2,244,600 |
Dec 20, 2023 | 16.73 | 16.91 | 15.97 | 15.98 | 6.20 | 2,683,200 |
Dec 19, 2023 | 16.66 | 16.74 | 16.36 | 16.71 | 6.48 | 3,427,200 |
Dec 18, 2023 | 16.62 | 17.14 | 16.51 | 16.96 | 6.58 | 3,090,600 |
Dec 15, 2023 | 16.04 | 16.63 | 16.00 | 16.41 | 6.36 | 2,412,000 |
Dec 14, 2023 | 16.13 | 16.25 | 15.65 | 16.10 | 6.24 | 2,759,400 |
Dec 13, 2023 | 15.74 | 16.23 | 15.74 | 15.98 | 6.20 | 2,989,800 |
Dec 12, 2023 | 15.00 | 15.77 | 15.00 | 15.77 | 6.12 | 2,698,800 |
Dec 11, 2023 | 15.74 | 15.74 | 14.89 | 15.28 | 5.93 | 3,338,400 |
Dec 8, 2023 | 15.26 | 15.83 | 15.26 | 15.72 | 6.10 | 2,216,400 |
Dec 7, 2023 | 14.85 | 15.28 | 14.80 | 15.28 | 5.93 | 1,878,000 |
Dec 6, 2023 | 15.62 | 15.67 | 14.72 | 14.76 | 5.72 | 3,745,800 |
Dec 5, 2023 | 14.74 | 15.29 | 14.65 | 15.29 | 5.93 | 3,669,000 |
Dec 4, 2023 | 15.04 | 15.04 | 14.53 | 14.77 | 5.73 | 3,981,000 |
Dec 1, 2023 | 15.28 | 15.60 | 15.12 | 15.39 | 5.97 | 2,868,000 |
Nov 30, 2023 | 16.04 | 16.07 | 15.23 | 15.43 | 5.98 | 4,006,800 |
Nov 29, 2023 | 16.21 | 16.41 | 15.96 | 16.08 | 6.23 | 3,195,600 |
Nov 28, 2023 | 16.16 | 16.19 | 15.76 | 15.94 | 6.18 | 2,700,600 |
Nov 27, 2023 | 15.92 | 16.29 | 15.87 | 16.16 | 6.27 | 3,133,200 |
Nov 24, 2023 | 16.25 | 16.49 | 15.91 | 15.91 | 6.17 | 2,612,400 |
Nov 22, 2023 | 16.99 | 17.23 | 15.93 | 16.40 | 6.36 | 7,503,600 |
Nov 21, 2023 | 17.14 | 17.34 | 16.68 | 17.07 | 6.62 | 5,297,400 |
Nov 20, 2023 | 16.78 | 17.36 | 16.67 | 17.30 | 6.71 | 5,071,800 |
Nov 17, 2023 | 16.81 | 16.94 | 16.58 | 16.73 | 6.49 | 2,934,600 |
Nov 16, 2023 | 16.35 | 16.85 | 16.25 | 16.84 | 6.53 | 3,408,600 |
Nov 15, 2023 | 17.09 | 17.09 | 16.19 | 16.53 | 6.41 | 5,511,000 |
Nov 14, 2023 | 16.93 | 17.02 | 16.63 | 16.96 | 6.58 | 4,063,200 |
Nov 13, 2023 | 16.27 | 16.66 | 16.16 | 16.41 | 6.36 | 3,887,400 |
Nov 10, 2023 | 15.83 | 16.33 | 15.75 | 16.28 | 6.31 | 4,140,600 |
Nov 9, 2023 | 15.84 | 16.22 | 15.48 | 15.58 | 6.04 | 5,779,800 |
Nov 8, 2023 | 15.19 | 15.55 | 15.13 | 15.40 | 5.97 | 2,818,800 |
Nov 7, 2023 | 15.00 | 15.23 | 14.72 | 15.11 | 5.86 | 2,853,000 |
Nov 6, 2023 | 14.80 | 15.09 | 14.61 | 15.01 | 5.82 | 3,403,200 |
Nov 3, 2023 | 14.19 | 14.79 | 14.05 | 14.64 | 5.68 | 3,241,800 |
Nov 2, 2023 | 13.87 | 14.11 | 13.64 | 13.94 | 5.41 | 3,180,000 |
Nov 1, 2023 | 12.68 | 13.41 | 12.68 | 13.39 | 5.19 | 3,148,200 |
Oct 31, 2023 | 12.52 | 12.69 | 11.94 | 12.65 | 4.91 | 5,336,400 |
Oct 30, 2023 | 12.80 | 13.12 | 12.56 | 12.85 | 4.98 | 3,004,800 |
Oct 27, 2023 | 12.80 | 12.87 | 12.32 | 12.55 | 4.87 | 3,175,200 |
Oct 26, 2023 | 13.21 | 13.38 | 12.27 | 12.44 | 4.82 | 5,399,400 |
Oct 25, 2023 | 13.96 | 14.05 | 13.06 | 13.15 | 5.10 | 3,301,200 |
Oct 24, 2023 | 13.80 | 14.09 | 13.62 | 14.08 | 5.46 | 2,970,000 |
Oct 23, 2023 | 12.92 | 13.87 | 12.80 | 13.76 | 5.33 | 3,680,400 |
Oct 20, 2023 | 13.23 | 13.52 | 12.86 | 12.99 | 5.04 | 3,429,000 |
Oct 19, 2023 | 13.70 | 13.91 | 13.25 | 13.35 | 5.18 | 6,205,800 |
Oct 18, 2023 | 13.57 | 13.90 | 13.24 | 13.40 | 5.20 | 5,292,600 |
Oct 17, 2023 | 14.29 | 14.66 | 13.54 | 14.27 | 5.53 | 7,164,000 |
Oct 16, 2023 | 14.81 | 15.39 | 14.77 | 15.32 | 5.94 | 3,137,400 |
Oct 13, 2023 | 15.77 | 15.83 | 14.95 | 15.03 | 5.83 | 2,548,800 |
Oct 12, 2023 | 15.70 | 16.10 | 15.47 | 15.77 | 6.11 | 3,763,800 |
Oct 11, 2023 | 15.41 | 15.74 | 15.35 | 15.72 | 6.09 | 2,964,000 |
Oct 10, 2023 | 14.98 | 15.45 | 14.86 | 15.21 | 5.90 | 2,390,400 |
Oct 9, 2023 | 14.75 | 15.13 | 14.51 | 14.95 | 5.80 | 3,493,200 |
Oct 6, 2023 | 14.43 | 15.22 | 14.36 | 15.21 | 5.90 | 3,288,600 |
Oct 5, 2023 | 14.39 | 14.79 | 14.29 | 14.68 | 5.69 | 3,104,400 |
Oct 4, 2023 | 14.21 | 14.43 | 14.02 | 14.36 | 5.57 | 2,302,200 |
Oct 3, 2023 | 14.83 | 14.92 | 14.00 | 14.14 | 5.48 | 2,908,200 |
Oct 2, 2023 | 14.25 | 14.95 | 14.25 | 14.77 | 5.73 | 2,552,400 |
Sep 29, 2023 | 14.30 | 14.45 | 14.04 | 14.14 | 5.48 | 2,029,800 |
Sep 28, 2023 | 13.65 | 14.11 | 13.48 | 13.94 | 5.40 | 3,397,200 |
Sep 27, 2023 | 13.57 | 13.83 | 13.27 | 13.65 | 5.29 | 2,931,600 |
Sep 26, 2023 | 13.44 | 13.82 | 13.26 | 13.39 | 5.19 | 2,265,000 |
Sep 25, 2023 | 13.26 | 13.69 | 13.02 | 13.55 | 5.25 | 2,551,200 |
Sep 22, 2023 | 13.26 | 13.48 | 13.07 | 13.26 | 5.14 | 2,962,800 |
Sep 21, 2023 | 13.25 | 13.49 | 12.95 | 12.97 | 5.03 | 5,269,800 |
Sep 20, 2023 | 14.24 | 14.39 | 13.56 | 13.57 | 5.26 | 6,309,000 |
Sep 19, 2023 | 14.34 | 14.42 | 13.95 | 14.21 | 5.51 | 3,247,800 |
Sep 18, 2023 | 13.83 | 14.57 | 13.61 | 14.44 | 5.60 | 3,112,200 |
Sep 15, 2023 | 15.11 | 15.24 | 14.36 | 14.40 | 5.59 | 6,491,400 |
Sep 14, 2023 | 15.42 | 15.45 | 15.04 | 15.27 | 5.92 | 5,313,000 |
Sep 13, 2023 | 14.82 | 15.43 | 14.73 | 15.21 | 5.90 | 4,376,400 |
Sep 12, 2023 | 14.85 | 15.31 | 14.74 | 14.92 | 5.78 | 3,967,800 |
Sep 11, 2023 | 15.57 | 15.57 | 14.64 | 15.06 | 5.84 | 6,259,200 |
Sep 8, 2023 | 15.48 | 15.79 | 15.11 | 15.26 | 5.92 | 4,850,400 |
Sep 7, 2023 | 15.20 | 15.66 | 15.08 | 15.60 | 6.05 | 5,362,800 |
Sep 6, 2023 | 16.80 | 16.82 | 15.80 | 16.05 | 6.22 | 7,480,800 |
Sep 5, 2023 | 16.59 | 16.97 | 16.00 | 16.83 | 6.53 | 3,292,800 |
Sep 1, 2023 | 17.46 | 17.46 | 16.62 | 16.82 | 6.52 | 7,750,800 |
Aug 31, 2023 | 17.28 | 17.46 | 17.06 | 17.27 | 6.70 | 6,120,000 |
Aug 30, 2023 | 17.13 | 17.57 | 16.80 | 17.24 | 6.68 | 7,660,200 |
Aug 29, 2023 | 15.91 | 17.11 | 15.76 | 16.96 | 6.58 | 7,769,400 |
Aug 28, 2023 | 15.80 | 16.06 | 15.00 | 15.98 | 6.20 | 6,464,400 |
Aug 25, 2023 | 16.09 | 16.49 | 15.06 | 15.56 | 6.03 | 14,750,400 |
Aug 24, 2023 | 17.83 | 17.83 | 16.17 | 16.17 | 6.27 | 12,132,000 |
Aug 23, 2023 | 15.54 | 16.20 | 15.20 | 16.17 | 6.27 | 8,895,000 |
Aug 22, 2023 | 16.68 | 16.69 | 15.25 | 15.42 | 5.98 | 7,330,800 |
Aug 21, 2023 | 14.84 | 16.13 | 14.74 | 16.10 | 6.24 | 7,276,800 |
Aug 18, 2023 | 13.93 | 14.41 | 13.47 | 14.29 | 5.54 | 4,345,800 |
Aug 17, 2023 | 14.66 | 14.70 | 14.15 | 14.31 | 5.55 | 2,778,600 |
Aug 16, 2023 | 14.93 | 14.98 | 14.35 | 14.39 | 5.58 | 5,841,600 |
Aug 15, 2023 | 14.96 | 15.28 | 14.52 | 14.62 | 5.67 | 5,640,000 |
Aug 14, 2023 | 12.94 | 14.54 | 12.87 | 14.52 | 5.63 | 7,863,600 |
Aug 11, 2023 | 13.55 | 13.69 | 13.02 | 13.12 | 5.09 | 3,678,600 |
Aug 10, 2023 | 13.79 | 14.47 | 13.65 | 13.89 | 5.39 | 3,552,600 |
Aug 9, 2023 | 14.87 | 14.87 | 13.79 | 13.99 | 5.43 | 3,665,400 |
Aug 8, 2023 | 15.14 | 15.33 | 14.76 | 15.04 | 5.83 | 1,537,200 |
Aug 7, 2023 | 15.30 | 15.49 | 15.02 | 15.43 | 5.98 | 2,272,200 |
Aug 4, 2023 | 15.23 | 15.56 | 14.96 | 15.09 | 5.85 | 2,884,800 |
Aug 3, 2023 | 14.63 | 15.30 | 14.63 | 14.98 | 5.81 | 2,833,800 |
Aug 2, 2023 | 15.69 | 15.69 | 14.44 | 14.90 | 5.78 | 7,039,800 |
Aug 1, 2023 | 15.96 | 16.25 | 15.81 | 16.03 | 6.22 | 1,364,400 |
Jul 31, 2023 | 16.17 | 16.34 | 16.04 | 16.16 | 6.27 | 1,981,800 |
Jul 28, 2023 | 16.13 | 16.30 | 15.98 | 16.16 | 6.27 | 2,202,000 |
Jul 27, 2023 | 16.01 | 16.48 | 15.65 | 15.74 | 6.10 | 3,784,200 |
Jul 26, 2023 | 15.82 | 15.82 | 15.09 | 15.51 | 6.01 | 2,589,600 |
Jul 25, 2023 | 15.25 | 15.88 | 15.25 | 15.63 | 6.06 | 2,565,600 |
Jul 24, 2023 | 15.17 | 15.34 | 14.81 | 15.10 | 5.86 | 1,390,800 |
Jul 21, 2023 | 15.82 | 15.82 | 14.90 | 14.95 | 5.80 | 2,143,200 |
Jul 20, 2023 | 16.07 | 16.39 | 15.34 | 15.58 | 6.04 | 3,066,000 |
Jul 19, 2023 | 16.66 | 16.78 | 16.22 | 16.38 | 6.35 | 2,486,400 |
Jul 18, 2023 | 16.21 | 16.81 | 15.71 | 16.62 | 6.44 | 2,455,800 |
Jul 17, 2023 | 16.00 | 16.09 | 15.48 | 16.08 | 6.24 | 2,446,200 |
Jul 14, 2023 | 16.18 | 16.90 | 15.40 | 15.58 | 6.04 | 3,436,200 |
Jul 13, 2023 | 15.13 | 15.92 | 15.10 | 15.88 | 6.16 | 2,739,600 |
Jul 12, 2023 | 14.36 | 14.83 | 14.27 | 14.82 | 5.75 | 2,408,400 |
Jul 11, 2023 | 14.08 | 14.24 | 13.90 | 14.08 | 5.46 | 1,218,600 |
Jul 10, 2023 | 14.22 | 14.27 | 13.70 | 13.98 | 5.42 | 1,274,400 |
Jul 7, 2023 | 14.02 | 14.48 | 13.97 | 14.12 | 5.47 | 1,538,400 |
Jul 6, 2023 | 13.83 | 13.98 | 13.56 | 13.94 | 5.41 | 1,617,000 |
Jul 5, 2023 | 13.98 | 14.48 | 13.98 | 14.06 | 5.45 | 1,471,800 |
Jul 3, 2023 | 14.16 | 14.33 | 14.00 | 14.13 | 5.48 | 1,013,400 |
Jun 30, 2023 | 13.75 | 14.16 | 13.65 | 14.04 | 5.45 | 1,505,400 |
Jun 29, 2023 | 13.68 | 13.70 | 13.22 | 13.31 | 5.16 | 2,619,600 |
Jun 28, 2023 | 13.20 | 13.82 | 13.18 | 13.50 | 5.23 | 2,179,800 |
Jun 27, 2023 | 13.34 | 13.88 | 13.16 | 13.85 | 5.37 | 1,926,000 |
Jun 26, 2023 | 14.15 | 14.30 | 12.98 | 13.23 | 5.13 | 3,370,800 |
Jun 23, 2023 | 14.09 | 14.33 | 13.94 | 14.04 | 5.45 | 1,222,800 |
Jun 22, 2023 | 14.05 | 14.65 | 14.05 | 14.42 | 5.59 | 1,326,600 |
Jun 21, 2023 | 14.68 | 14.75 | 13.98 | 14.46 | 5.61 | 2,745,000 |
Jun 20, 2023 | 14.48 | 14.96 | 14.28 | 14.89 | 5.77 | 1,769,400 |
Jun 16, 2023 | 14.68 | 14.83 | 14.30 | 14.34 | 5.56 | 1,665,600 |
Jun 15, 2023 | 14.28 | 14.61 | 14.05 | 14.28 | 5.54 | 2,125,800 |
Jun 14, 2023 | 13.40 | 14.50 | 13.31 | 14.49 | 5.62 | 2,545,800 |
Jun 13, 2023 | 13.09 | 13.54 | 12.89 | 13.51 | 5.24 | 2,472,000 |
Jun 12, 2023 | 12.70 | 12.78 | 12.35 | 12.76 | 4.95 | 833,400 |
Jun 9, 2023 | 12.57 | 12.86 | 12.33 | 12.42 | 4.82 | 1,419,600 |
Jun 8, 2023 | 11.91 | 12.47 | 11.84 | 12.28 | 4.76 | 1,435,200 |
Jun 7, 2023 | 12.53 | 12.80 | 11.78 | 11.82 | 4.58 | 1,640,400 |
Jun 6, 2023 | 12.43 | 12.63 | 12.15 | 12.38 | 4.80 | 943,200 |
Jun 5, 2023 | 12.46 | 12.83 | 12.44 | 12.57 | 4.88 | 926,400 |
Jun 2, 2023 | 13.17 | 13.29 | 12.61 | 12.75 | 4.94 | 1,171,800 |
Jun 1, 2023 | 12.33 | 13.07 | 12.28 | 12.94 | 5.02 | 1,794,000 |
May 31, 2023 | 12.77 | 13.19 | 12.01 | 12.09 | 4.69 | 2,043,000 |
May 30, 2023 | 13.39 | 14.00 | 13.07 | 13.17 | 5.11 | 2,461,800 |
May 26, 2023 | 12.10 | 12.69 | 11.92 | 12.57 | 4.87 | 1,271,400 |
May 25, 2023 | 12.67 | 12.76 | 11.53 | 12.12 | 4.70 | 3,913,200 |
May 24, 2023 | 8.73 | 8.90 | 8.56 | 8.90 | 3.45 | 1,629,000 |
May 23, 2023 | 9.10 | 9.21 | 8.92 | 8.95 | 3.47 | 514,800 |
May 22, 2023 | 9.08 | 9.30 | 8.96 | 9.15 | 3.55 | 451,800 |
May 19, 2023 | 9.29 | 9.34 | 9.05 | 9.20 | 3.57 | 682,800 |
May 18, 2023 | 8.91 | 9.44 | 8.81 | 9.38 | 3.64 | 1,216,200 |
May 17, 2023 | 8.47 | 8.75 | 8.43 | 8.74 | 3.39 | 609,600 |
May 16, 2023 | 8.17 | 8.62 | 8.17 | 8.32 | 3.23 | 445,800 |
May 15, 2023 | 8.02 | 8.23 | 7.90 | 8.23 | 3.19 | 257,400 |
May 12, 2023 | 8.07 | 8.14 | 7.84 | 7.96 | 3.09 | 204,600 |
May 11, 2023 | 8.24 | 8.24 | 7.95 | 8.08 | 3.13 | 154,200 |
May 10, 2023 | 8.26 | 8.31 | 8.03 | 8.20 | 3.18 | 324,600 |
May 9, 2023 | 8.27 | 8.27 | 8.03 | 8.08 | 3.13 | 445,800 |
May 8, 2023 | 8.12 | 8.35 | 8.00 | 8.33 | 3.23 | 325,200 |
May 5, 2023 | 7.76 | 8.15 | 7.73 | 8.12 | 3.15 | 300,600 |
May 4, 2023 | 7.70 | 7.78 | 7.56 | 7.68 | 2.98 | 274,800 |
May 3, 2023 | 7.86 | 8.01 | 7.64 | 7.77 | 3.01 | 452,400 |
May 2, 2023 | 8.14 | 8.20 | 7.90 | 7.94 | 3.08 | 541,200 |
May 1, 2023 | 7.81 | 8.30 | 7.77 | 8.24 | 3.19 | 890,400 |
Apr 28, 2023 | 7.57 | 7.77 | 7.40 | 7.77 | 3.01 | 294,600 |
Apr 27, 2023 | 7.62 | 7.63 | 7.30 | 7.55 | 2.93 | 415,800 |
Apr 26, 2023 | 7.45 | 7.59 | 7.34 | 7.43 | 2.88 | 385,200 |
Related Tickers
CQQQ Invesco China Technology ETF
34.07
+3.97%
CNXT VanEck ChiNext ETF
23.21
+3.48%
FCOM Fidelity MSCI Communication Services Index ETF
48.90
+3.16%
KGRN KraneShares MSCI China Clean Technology ETF
20.22
+3.13%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.39
+3.00%
EZA iShares MSCI South Africa ETF
40.08
+2.71%
QLD ProShares Ultra QQQ
81.46
+2.65%
IGM iShares Expanded Tech Sector ETF
83.51
+2.19%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
BOUT Innovator IBD Breakout Opportunities ETF
34.26
+1.98%
TUR iShares MSCI Turkey ETF
39.61
+2.19%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.02
+1.89%
IYW iShares U.S. Technology ETF
130.70
+1.95%
PSCT Invesco S&P SmallCap Information Technology ETF
44.49
+1.83%
IWY iShares Russell Top 200 Growth ETF
190.30
+1.85%
IVW iShares S&P 500 Growth ETF
82.46
+1.84%
TMFC Motley Fool 100 Index ETF
48.37
+1.82%
ITB iShares U.S. Home Construction ETF
106.36
+1.87%
ONEQ Fidelity Nasdaq Composite Index ETF
62.59
+1.79%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.41
+1.77%
IWF iShares Russell 1000 Growth ETF
327.66
+1.74%
CNYA iShares MSCI China A ETF
26.43
+1.76%
SCHG Schwab U.S. Large-Cap Growth ETF
90.38
+1.72%
VUG Vanguard Growth Index Fund ETF Shares
334.85
+1.72%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.33
+1.72%
MGK Vanguard Mega Cap Growth Index Fund
277.41
+1.69%
IETC iShares U.S. Tech Independence Focused ETF
68.03
+1.69%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.35
+1.65%
NULG Nuveen ESG Large-Cap Growth ETF
73.84
+1.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
54.85
+1.62%
LIT Global X Lithium & Battery Tech ETF
42.91
+1.67%
IUSG iShares Core S&P U.S. Growth ETF
114.11
+1.60%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.33
+1.59%
CIBR First Trust NASDAQ Cybersecurity ETF
55.05
+1.60%
CNRG SPDR Kensho Clean Power ETF
58.88
+1.57%
DXJ WisdomTree Japan Hedged Equity Fund
107.18
+1.47%
XLG Invesco S&P 500 Top 50 ETF
41.14
+1.49%
XHB SPDR S&P Homebuilders ETF
104.07
+1.56%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.13
+1.49%
FLLA Franklin FTSE Latin America ETF
22.82
+1.49%
VGT Vanguard Information Technology Index Fund ETF Shares
502.79
+1.48%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
IXN iShares Global Tech ETF
71.73
+1.39%
FLJH Franklin FTSE Japan Hedged ETF
30.87
+1.45%
SMH VanEck Semiconductor ETF
215.39
+1.50%
FLN First Trust Latin America AlphaDEX Fund
19.64
+1.34%
QQQ Invesco QQQ Trust
430.11
+1.33%
IOO iShares Global 100 ETF
88.24
+1.31%
FTEC Fidelity MSCI Information Technology Index ETF
149.41
+1.32%
OEF iShares S&P 100 ETF
241.34
+1.26%
HEDJ WisdomTree Europe Hedged Equity Fund
47.72
+1.23%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPHQ Invesco S&P 500 Quality ETF
59.22
+1.14%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+1.13%
ILCG iShares Morningstar Growth ETF
73.07
+1.12%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.96
+1.13%
QTUM Defiance Quantum ETF
58.04
+1.19%
SPEM SPDR Portfolio Emerging Markets ETF
36.55
+1.11%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
EWD iShares MSCI Sweden ETF
39.15
+1.02%
XLRE The Real Estate Select Sector SPDR Fund
36.77
+0.93%
FLTW Franklin FTSE Taiwan ETF
42.15
+1.08%
EWT iShares MSCI Taiwan ETF
47.04
+1.07%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.08
+1.01%
MGC Vanguard Mega Cap Index Fund
181.85
+1.06%
SPHB Invesco S&P 500 High Beta ETF
83.32
+1.09%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.68
+1.02%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.08
+1.02%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.45
+1.01%
IJS iShares S&P Small-Cap 600 Value ETF
97.66
+1.00%
ICF iShares Cohen & Steers REIT ETF
54.16
+1.01%
GDX VanEck Gold Miners ETF
34.66
+0.97%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.09
+0.99%
EWM iShares MSCI Malaysia ETF
22.27
+1.00%
SLYV SPDR S&P 600 Small Cap Value ETF
78.89
+1.01%
IJR iShares Core S&P Small-Cap ETF
105.88
+0.97%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.57
+0.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.83
+0.95%
REZ iShares Residential and Multisector Real Estate ETF
71.07
+1.26%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.58
+0.96%
IWB iShares Russell 1000 ETF
279.29
+0.90%
SUSA iShares MSCI USA ESG Select ETF
105.36
+0.91%
VOO Vanguard S&P 500 ETF
466.87
+0.93%
EWW iShares MSCI Mexico ETF
66.40
+0.91%
IVV iShares Core S&P 500 ETF
510.48
+0.92%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.67
+0.91%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.00
+0.94%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.70
+0.95%
SPY SPDR S&P 500 ETF Trust
508.00
+0.90%
SOXX iShares Semiconductor ETF
214.81
+1.13%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.23
+0.89%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.10
+0.92%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
37.91
+0.92%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.37
+0.92%
ESGU iShares ESG Aware MSCI USA ETF
111.51
+0.89%
FXL First Trust Technology AlphaDEX Fund
128.71
+0.91%
PSI Invesco Semiconductors ETF
54.08
+1.21%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
301.57
+0.91%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.23
+0.89%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.25
+0.90%