NYSEArca - Delayed Quote • USD
ProShares UltraPro Short MidCap400 (SMDD)
At close: April 19 at 3:35 PM EDT
After hours: April 19 at 6:22 PM EDT
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 19, 2024 | 12.47 | 12.71 | 12.47 | 12.56 | 12.56 | 10,300 |
Apr 18, 2024 | 12.53 | 12.78 | 12.26 | 12.70 | 12.70 | 7,700 |
Apr 17, 2024 | 12.06 | 12.62 | 12.06 | 12.59 | 12.59 | 7,600 |
Apr 16, 2024 | 12.29 | 12.57 | 12.20 | 12.29 | 12.29 | 9,700 |
Apr 15, 2024 | 11.55 | 12.20 | 11.39 | 12.09 | 12.09 | 15,100 |
Apr 12, 2024 | 11.44 | 11.80 | 11.31 | 11.75 | 11.75 | 17,300 |
Apr 11, 2024 | 11.12 | 11.42 | 11.11 | 11.19 | 11.19 | 12,400 |
Apr 10, 2024 | 11.19 | 11.27 | 10.99 | 11.19 | 11.19 | 21,000 |
Apr 9, 2024 | 10.49 | 10.69 | 10.49 | 10.57 | 10.57 | 1,800 |
Apr 8, 2024 | 10.64 | 10.64 | 10.50 | 10.60 | 10.60 | 10,000 |
Apr 5, 2024 | 10.98 | 10.98 | 10.69 | 10.72 | 10.72 | 4,300 |
Apr 4, 2024 | 10.38 | 10.98 | 10.38 | 10.98 | 10.98 | 15,100 |
Apr 3, 2024 | 10.87 | 10.87 | 10.61 | 10.64 | 10.64 | 8,300 |
Apr 2, 2024 | 10.65 | 10.87 | 10.65 | 10.75 | 10.75 | 10,100 |
Apr 1, 2024 | 10.15 | 10.39 | 10.15 | 10.34 | 10.34 | 11,000 |
Mar 28, 2024 | 10.10 | 10.12 | 10.07 | 10.12 | 10.12 | 1,300 |
Mar 27, 2024 | 10.46 | 10.46 | 10.28 | 10.28 | 10.28 | 11,200 |
Mar 26, 2024 | 10.68 | 10.78 | 10.68 | 10.78 | 10.78 | 3,900 |
Mar 25, 2024 | 10.75 | 10.75 | 10.64 | 10.73 | 10.73 | 2,500 |
Mar 22, 2024 | 10.53 | 10.75 | 10.48 | 10.75 | 10.75 | 143,000 |
Mar 21, 2024 | 10.67 | 10.67 | 10.45 | 10.48 | 10.48 | 31,500 |
Mar 20, 2024 | 0.03 Dividend | |||||
Mar 20, 2024 | 11.32 | 11.32 | 10.85 | 10.85 | 10.85 | 6,100 |
Mar 19, 2024 | 11.53 | 11.53 | 11.32 | 11.33 | 11.30 | 900 |
Mar 18, 2024 | 11.41 | 11.59 | 11.41 | 11.59 | 11.56 | 700 |
Mar 15, 2024 | 11.46 | 11.51 | 11.37 | 11.51 | 11.48 | 26,800 |
Mar 14, 2024 | 11.39 | 11.70 | 11.35 | 11.52 | 11.49 | 6,800 |
Mar 13, 2024 | 11.01 | 11.10 | 10.97 | 11.07 | 11.04 | 2,700 |
Mar 12, 2024 | 11.38 | 11.40 | 11.16 | 11.18 | 11.15 | 9,800 |
Mar 11, 2024 | 11.29 | 11.53 | 11.23 | 11.37 | 11.34 | 15,600 |
Mar 8, 2024 | 10.83 | 11.30 | 10.72 | 11.20 | 11.17 | 21,000 |
Mar 7, 2024 | 11.16 | 11.16 | 10.99 | 11.02 | 10.99 | 10,900 |
Mar 6, 2024 | 11.33 | 11.43 | 11.25 | 11.33 | 11.30 | 7,800 |
Mar 5, 2024 | 11.65 | 11.65 | 11.41 | 11.55 | 11.52 | 1,000 |
Mar 4, 2024 | 11.39 | 11.46 | 11.32 | 11.46 | 11.43 | 4,100 |
Mar 1, 2024 | 11.96 | 11.96 | 11.68 | 11.70 | 11.67 | 4,500 |
Feb 29, 2024 | 12.02 | 12.12 | 11.89 | 11.90 | 11.87 | 4,100 |
Feb 28, 2024 | 12.25 | 12.25 | 12.15 | 12.23 | 12.19 | 3,800 |
Feb 27, 2024 | 12.32 | 12.34 | 12.25 | 12.25 | 12.21 | 2,700 |
Feb 26, 2024 | 12.42 | 12.42 | 12.32 | 12.36 | 12.32 | 1,700 |
Feb 23, 2024 | 12.39 | 12.39 | 12.30 | 12.33 | 12.29 | 7,500 |
Feb 22, 2024 | 12.73 | 12.73 | 12.37 | 12.37 | 12.33 | 4,900 |
Feb 21, 2024 | 13.18 | 13.18 | 12.96 | 12.96 | 12.92 | 8,100 |
Feb 20, 2024 | 13.04 | 13.12 | 13.02 | 13.05 | 13.01 | 4,400 |
Feb 16, 2024 | 12.65 | 12.71 | 12.35 | 12.71 | 12.67 | 47,000 |
Feb 15, 2024 | 12.70 | 12.70 | 12.35 | 12.42 | 12.38 | 6,400 |
Feb 14, 2024 | 13.39 | 13.39 | 13.08 | 13.08 | 13.04 | 800 |
Feb 13, 2024 | 13.90 | 13.90 | 13.37 | 13.68 | 13.64 | 6,200 |
Feb 12, 2024 | 13.00 | 13.01 | 12.59 | 12.72 | 12.68 | 11,900 |
Feb 9, 2024 | 13.21 | 13.21 | 13.08 | 13.11 | 13.07 | 1,800 |
Feb 8, 2024 | 13.57 | 13.60 | 13.40 | 13.41 | 13.37 | 3,500 |
Feb 7, 2024 | 13.67 | 13.77 | 13.67 | 13.77 | 13.73 | 1,200 |
Feb 6, 2024 | 14.20 | 14.20 | 13.95 | 13.96 | 13.92 | 3,300 |
Feb 5, 2024 | 14.32 | 14.33 | 14.02 | 14.11 | 14.07 | 1,800 |
Feb 2, 2024 | 14.00 | 14.00 | 13.66 | 13.66 | 13.62 | 1,000 |
Feb 1, 2024 | 14.09 | 14.25 | 13.71 | 13.71 | 13.67 | 12,400 |
Jan 31, 2024 | 13.66 | 14.18 | 13.66 | 14.18 | 14.14 | 5,400 |
Jan 30, 2024 | 13.42 | 13.52 | 13.42 | 13.46 | 13.42 | 1,300 |
Jan 29, 2024 | 13.72 | 13.84 | 13.39 | 13.39 | 13.35 | 5,700 |
Jan 26, 2024 | 13.62 | 13.81 | 13.55 | 13.77 | 13.73 | 3,200 |
Jan 25, 2024 | 13.66 | 14.00 | 13.66 | 13.83 | 13.79 | 4,000 |
Jan 24, 2024 | 13.36 | 14.10 | 13.36 | 14.05 | 14.01 | 5,900 |
Jan 23, 2024 | 13.36 | 13.88 | 13.36 | 13.78 | 13.74 | 7,200 |
Jan 22, 2024 | 13.79 | 13.84 | 13.57 | 13.62 | 13.58 | 6,500 |
Jan 19, 2024 | 14.53 | 14.67 | 14.09 | 14.13 | 14.09 | 8,700 |
Jan 18, 2024 | 14.74 | 14.87 | 14.51 | 14.51 | 14.47 | 7,600 |
Jan 17, 2024 | 15.14 | 15.15 | 14.76 | 14.87 | 14.83 | 10,000 |
Jan 16, 2024 | 14.63 | 14.75 | 14.49 | 14.60 | 14.56 | 3,500 |
Jan 12, 2024 | 13.99 | 14.38 | 13.75 | 14.27 | 14.23 | 4,800 |
Jan 11, 2024 | 14.19 | 14.66 | 14.19 | 14.24 | 14.20 | 7,500 |
Jan 10, 2024 | 14.30 | 14.30 | 14.08 | 14.17 | 14.13 | 4,600 |
Jan 9, 2024 | 14.15 | 14.33 | 14.15 | 14.23 | 14.19 | 2,200 |
Jan 8, 2024 | 14.26 | 14.31 | 13.98 | 13.98 | 13.94 | 5,600 |
Jan 5, 2024 | 14.69 | 14.75 | 14.25 | 14.56 | 14.52 | 17,400 |
Jan 4, 2024 | 14.61 | 14.65 | 14.34 | 14.65 | 14.61 | 16,600 |
Jan 3, 2024 | 14.07 | 14.60 | 14.07 | 14.58 | 14.54 | 8,300 |
Jan 2, 2024 | 13.78 | 13.78 | 13.42 | 13.63 | 13.59 | 11,100 |
Dec 29, 2023 | 13.24 | 13.49 | 13.24 | 13.46 | 13.42 | 7,100 |
Dec 28, 2023 | 13.07 | 13.20 | 13.07 | 13.14 | 13.10 | 2,800 |
Dec 27, 2023 | 13.06 | 13.17 | 12.98 | 13.13 | 13.09 | 10,800 |
Dec 26, 2023 | 13.29 | 13.33 | 13.00 | 13.08 | 13.04 | 3,500 |
Dec 22, 2023 | 13.43 | 13.51 | 13.21 | 13.39 | 13.35 | 4,800 |
Dec 21, 2023 | 13.74 | 13.89 | 13.53 | 13.53 | 13.49 | 6,800 |
Dec 20, 2023 | 0.18 Dividend | |||||
Dec 20, 2023 | 13.57 | 14.06 | 13.27 | 14.06 | 14.02 | 5,900 |
Dec 19, 2023 | 13.75 | 13.77 | 13.64 | 13.64 | 13.42 | 5,500 |
Dec 18, 2023 | 14.10 | 14.23 | 14.02 | 14.20 | 13.97 | 3,500 |
Dec 15, 2023 | 13.80 | 14.26 | 13.80 | 14.20 | 13.97 | 3,300 |
Dec 14, 2023 | 14.38 | 14.38 | 13.76 | 13.87 | 13.65 | 10,100 |
Dec 13, 2023 | 16.13 | 16.13 | 14.95 | 14.95 | 14.71 | 4,000 |
Dec 12, 2023 | 16.04 | 16.30 | 16.04 | 16.13 | 15.87 | 900 |
Dec 11, 2023 | 16.06 | 16.06 | 16.02 | 16.02 | 15.76 | 1,100 |
Dec 8, 2023 | 16.41 | 16.41 | 16.23 | 16.28 | 16.02 | 7,000 |
Dec 7, 2023 | 16.79 | 16.82 | 16.50 | 16.50 | 16.23 | 2,300 |
Dec 6, 2023 | 16.31 | 16.75 | 16.31 | 16.75 | 16.48 | 6,200 |
Dec 5, 2023 | 16.53 | 16.66 | 16.39 | 16.66 | 16.39 | 3,300 |
Dec 4, 2023 | 16.36 | 16.36 | 15.98 | 16.00 | 15.74 | 14,200 |
Dec 1, 2023 | 17.08 | 17.08 | 16.40 | 16.40 | 16.14 | 6,300 |
Nov 30, 2023 | 17.67 | 17.81 | 17.66 | 17.66 | 17.38 | 1,500 |
Nov 29, 2023 | 17.55 | 17.97 | 17.55 | 17.97 | 17.68 | 3,500 |
Nov 28, 2023 | 18.12 | 18.18 | 18.11 | 18.18 | 17.89 | 1,700 |
Nov 27, 2023 | 17.73 | 17.81 | 17.73 | 17.81 | 17.52 | 500 |
Nov 24, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.45 | 100 |
Nov 22, 2023 | 17.80 | 18.00 | 17.80 | 17.94 | 17.65 | 1,900 |
Nov 21, 2023 | 18.13 | 18.26 | 18.13 | 18.26 | 17.97 | 1,900 |
Nov 20, 2023 | 18.19 | 18.28 | 17.90 | 17.99 | 17.70 | 13,600 |
Nov 17, 2023 | 18.29 | 18.32 | 18.12 | 18.19 | 17.90 | 8,400 |
Nov 16, 2023 | 18.49 | 18.80 | 18.44 | 18.66 | 18.36 | 14,900 |
Nov 15, 2023 | 18.00 | 18.08 | 17.68 | 18.08 | 17.79 | 6,200 |
Nov 14, 2023 | 19.35 | 19.35 | 18.24 | 18.35 | 18.06 | 9,500 |
Nov 13, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.37 | - |
Nov 10, 2023 | 21.07 | 21.22 | 20.61 | 20.65 | 20.32 | 3,800 |
Nov 9, 2023 | 20.40 | 21.48 | 20.40 | 21.43 | 21.09 | 4,000 |
Nov 8, 2023 | 20.46 | 20.78 | 20.46 | 20.71 | 20.38 | 2,100 |
Nov 7, 2023 | 20.44 | 20.49 | 20.32 | 20.45 | 20.12 | 3,400 |
Nov 6, 2023 | 19.68 | 20.44 | 19.68 | 20.24 | 19.91 | 5,200 |
Nov 3, 2023 | 20.09 | 20.09 | 19.35 | 19.67 | 19.35 | 29,600 |
Nov 2, 2023 | 21.50 | 21.59 | 20.88 | 20.88 | 20.54 | 8,500 |
Nov 1, 2023 | 22.80 | 23.14 | 22.30 | 22.30 | 21.94 | 34,600 |
Oct 31, 2023 | 22.98 | 23.25 | 22.63 | 22.69 | 22.33 | 3,600 |
Oct 30, 2023 | 23.24 | 23.93 | 23.20 | 23.31 | 22.94 | 8,500 |
Oct 27, 2023 | 22.78 | 24.00 | 22.78 | 23.98 | 23.59 | 19,200 |
Oct 26, 2023 | 23.32 | 23.32 | 22.60 | 22.94 | 22.57 | 14,700 |
Oct 25, 2023 | 22.98 | 23.28 | 22.73 | 23.27 | 22.90 | 15,000 |
Oct 24, 2023 | 22.19 | 22.31 | 21.92 | 22.16 | 21.80 | 7,900 |
Oct 23, 2023 | 22.37 | 22.61 | 21.95 | 22.61 | 22.25 | 12,100 |
Oct 20, 2023 | 21.28 | 22.00 | 21.26 | 21.97 | 21.62 | 9,500 |
Oct 19, 2023 | 20.51 | 21.45 | 20.15 | 21.26 | 20.92 | 7,600 |
Oct 18, 2023 | 19.56 | 20.30 | 19.56 | 20.28 | 19.95 | 6,100 |
Oct 17, 2023 | 19.61 | 19.69 | 18.77 | 19.05 | 18.74 | 7,900 |
Oct 16, 2023 | 20.29 | 20.36 | 19.67 | 19.76 | 19.44 | 16,300 |
Oct 13, 2023 | 20.14 | 20.79 | 20.14 | 20.71 | 20.38 | 11,300 |
Oct 12, 2023 | 19.87 | 20.60 | 19.83 | 20.37 | 20.04 | 4,100 |
Oct 11, 2023 | 19.04 | 19.26 | 19.04 | 19.22 | 18.91 | 4,000 |
Oct 10, 2023 | 19.74 | 19.74 | 19.05 | 19.42 | 19.11 | 21,800 |
Oct 9, 2023 | 20.82 | 20.82 | 19.84 | 19.97 | 19.65 | 16,200 |
Oct 6, 2023 | 21.36 | 21.43 | 20.09 | 20.41 | 20.08 | 49,800 |
Oct 5, 2023 | 21.06 | 21.07 | 20.64 | 20.93 | 20.59 | 8,600 |
Oct 4, 2023 | 21.18 | 21.54 | 20.76 | 20.79 | 20.46 | 7,900 |
Oct 3, 2023 | 20.49 | 21.38 | 20.30 | 21.13 | 20.79 | 22,900 |
Oct 2, 2023 | 19.47 | 20.29 | 19.47 | 20.12 | 19.80 | 8,300 |
Sep 29, 2023 | 18.65 | 19.31 | 18.60 | 19.31 | 19.00 | 10,200 |
Sep 28, 2023 | 19.53 | 19.53 | 18.85 | 19.10 | 18.79 | 19,500 |
Sep 27, 2023 | 19.71 | 20.14 | 19.55 | 19.72 | 19.40 | 24,800 |
Sep 26, 2023 | 19.53 | 20.07 | 19.25 | 20.07 | 19.75 | 12,800 |
Sep 25, 2023 | 19.83 | 19.83 | 19.15 | 19.15 | 18.84 | 8,400 |
Sep 22, 2023 | 19.38 | 19.48 | 19.18 | 19.48 | 19.17 | 4,400 |
Sep 21, 2023 | 18.87 | 19.36 | 18.77 | 19.36 | 19.05 | 23,100 |
Sep 20, 2023 | 0.12 Dividend | |||||
Sep 20, 2023 | 17.83 | 18.36 | 17.77 | 18.36 | 18.06 | 3,700 |
Sep 19, 2023 | 18.00 | 18.29 | 18.00 | 18.16 | 17.75 | 2,500 |
Sep 18, 2023 | 17.91 | 18.05 | 17.88 | 18.05 | 17.64 | 3,500 |
Sep 15, 2023 | 17.62 | 18.17 | 17.62 | 18.02 | 17.61 | 4,700 |
Sep 14, 2023 | 17.51 | 17.64 | 17.48 | 17.48 | 17.08 | 3,000 |
Sep 13, 2023 | 17.82 | 18.12 | 17.74 | 18.12 | 17.71 | 4,400 |
Sep 12, 2023 | 17.80 | 17.81 | 17.63 | 17.80 | 17.40 | 7,800 |
Sep 11, 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.39 | 700 |
Sep 8, 2023 | 17.62 | 17.88 | 17.62 | 17.87 | 17.47 | 1,600 |
Sep 7, 2023 | 17.58 | 17.82 | 17.58 | 17.82 | 17.42 | 2,700 |
Sep 6, 2023 | 17.18 | 17.40 | 17.12 | 17.29 | 16.90 | 11,500 |
Sep 5, 2023 | 16.81 | 17.12 | 16.81 | 17.12 | 16.73 | 2,100 |
Sep 1, 2023 | 16.21 | 16.21 | 16.00 | 16.03 | 15.67 | 1,200 |
Aug 31, 2023 | 16.48 | 16.53 | 16.25 | 16.53 | 16.16 | 11,200 |
Aug 30, 2023 | 16.65 | 16.65 | 16.37 | 16.49 | 16.12 | 6,300 |
Aug 29, 2023 | 17.36 | 17.36 | 16.61 | 16.61 | 16.23 | 5,000 |
Aug 28, 2023 | 17.38 | 17.38 | 17.04 | 17.33 | 16.94 | 3,500 |
Aug 25, 2023 | 17.78 | 18.34 | 17.63 | 17.78 | 17.38 | 15,000 |
Aug 24, 2023 | 17.52 | 17.99 | 17.23 | 17.99 | 17.58 | 8,900 |
Aug 23, 2023 | 18.09 | 18.09 | 17.39 | 17.39 | 17.00 | 5,600 |
Aug 22, 2023 | 17.58 | 18.05 | 17.58 | 17.99 | 17.58 | 10,500 |
Aug 21, 2023 | 17.69 | 18.15 | 17.32 | 17.78 | 17.38 | 14,500 |
Aug 18, 2023 | 18.40 | 18.40 | 17.70 | 17.81 | 17.41 | 12,400 |
Aug 17, 2023 | 17.14 | 17.94 | 17.10 | 17.91 | 17.50 | 15,000 |
Aug 16, 2023 | 16.64 | 17.25 | 16.62 | 17.25 | 16.86 | 29,000 |
Aug 15, 2023 | 16.48 | 16.84 | 16.48 | 16.77 | 16.39 | 10,300 |
Aug 14, 2023 | 16.47 | 16.60 | 16.15 | 16.15 | 15.78 | 7,600 |
Aug 11, 2023 | 16.43 | 16.43 | 16.16 | 16.24 | 15.87 | 8,700 |
Aug 10, 2023 | 15.87 | 16.31 | 15.61 | 16.18 | 15.81 | 6,700 |
Aug 9, 2023 | 15.96 | 16.22 | 15.88 | 16.09 | 15.73 | 29,700 |
Aug 8, 2023 | 16.04 | 16.31 | 15.85 | 15.85 | 15.49 | 23,000 |
Aug 7, 2023 | 15.63 | 15.76 | 15.44 | 15.46 | 15.11 | 7,900 |
Aug 4, 2023 | 15.66 | 15.88 | 15.33 | 15.83 | 15.47 | 23,100 |
Aug 3, 2023 | 15.98 | 16.06 | 15.66 | 15.78 | 15.42 | 13,000 |
Aug 2, 2023 | 15.67 | 15.79 | 15.52 | 15.59 | 15.24 | 10,000 |
Aug 1, 2023 | 15.30 | 15.33 | 15.04 | 15.10 | 14.76 | 7,900 |
Jul 31, 2023 | 15.00 | 15.15 | 15.00 | 15.01 | 14.67 | 4,500 |
Jul 28, 2023 | 15.18 | 15.27 | 15.10 | 15.17 | 14.83 | 18,300 |
Jul 27, 2023 | 14.83 | 15.55 | 14.83 | 15.55 | 15.20 | 17,700 |
Jul 26, 2023 | 15.25 | 15.25 | 14.89 | 15.03 | 14.69 | 2,800 |
Jul 25, 2023 | 15.12 | 15.22 | 15.06 | 15.22 | 14.88 | 2,900 |
Jul 24, 2023 | 15.24 | 15.31 | 15.24 | 15.31 | 14.96 | 800 |
Jul 21, 2023 | 15.12 | 15.34 | 15.12 | 15.34 | 14.99 | 5,000 |
Jul 20, 2023 | 14.96 | 15.38 | 14.96 | 15.26 | 14.91 | 11,300 |
Jul 19, 2023 | 15.06 | 15.15 | 14.98 | 15.01 | 14.67 | 6,200 |
Jul 18, 2023 | 15.65 | 15.67 | 15.11 | 15.15 | 14.81 | 2,800 |
Jul 17, 2023 | 15.92 | 15.96 | 15.50 | 15.61 | 15.26 | 6,700 |
Jul 14, 2023 | 15.54 | 16.03 | 15.52 | 15.89 | 15.53 | 5,400 |
Jul 13, 2023 | 15.49 | 15.64 | 15.40 | 15.44 | 15.09 | 6,500 |
Jul 12, 2023 | 15.38 | 15.69 | 15.38 | 15.69 | 15.33 | 6,100 |
Jul 11, 2023 | 16.19 | 16.30 | 15.99 | 16.00 | 15.64 | 12,500 |
Jul 10, 2023 | 17.25 | 17.25 | 16.57 | 16.57 | 16.20 | 24,200 |
Jul 7, 2023 | 17.76 | 17.76 | 16.84 | 17.25 | 16.86 | 26,200 |
Jul 6, 2023 | 17.72 | 18.18 | 17.72 | 17.73 | 17.33 | 6,000 |
Jul 5, 2023 | 16.84 | 17.18 | 16.84 | 17.16 | 16.77 | 6,300 |
Jul 3, 2023 | 16.90 | 16.90 | 16.62 | 16.67 | 16.29 | 2,800 |
Jun 30, 2023 | 16.84 | 16.92 | 16.71 | 16.86 | 16.48 | 7,500 |
Jun 29, 2023 | 17.48 | 17.50 | 17.17 | 17.17 | 16.78 | 4,800 |
Jun 28, 2023 | 17.82 | 18.08 | 17.80 | 17.80 | 17.40 | 7,400 |
Jun 27, 2023 | 18.60 | 18.63 | 17.73 | 17.77 | 17.37 | 19,200 |
Jun 26, 2023 | 18.70 | 18.80 | 18.44 | 18.68 | 18.26 | 6,100 |
Jun 23, 2023 | 19.06 | 19.18 | 18.77 | 19.11 | 18.68 | 4,700 |
Jun 22, 2023 | 18.60 | 18.60 | 18.20 | 18.51 | 18.09 | 45,200 |
Jun 21, 2023 | 0.12 Dividend | |||||
Jun 21, 2023 | 18.13 | 18.28 | 17.92 | 18.16 | 17.75 | 91,700 |
Jun 20, 2023 | 17.99 | 18.45 | 17.99 | 18.21 | 17.68 | 85,000 |
Jun 16, 2023 | 17.44 | 17.98 | 17.34 | 17.80 | 17.28 | 34,700 |
Jun 15, 2023 | 18.26 | 18.26 | 17.63 | 17.63 | 17.12 | 26,800 |
Jun 14, 2023 | 17.69 | 18.30 | 17.53 | 18.14 | 17.61 | 56,800 |
Jun 13, 2023 | 18.18 | 18.18 | 17.60 | 17.76 | 17.24 | 10,000 |
Jun 12, 2023 | 18.56 | 18.60 | 18.25 | 18.37 | 17.84 | 1,900 |
Jun 9, 2023 | 18.40 | 18.60 | 18.40 | 18.58 | 18.04 | 1,000 |
Jun 8, 2023 | 18.55 | 18.56 | 18.24 | 18.28 | 17.75 | 5,400 |
Jun 7, 2023 | 18.64 | 18.64 | 17.97 | 18.00 | 17.48 | 8,400 |
Jun 6, 2023 | 20.27 | 20.27 | 18.83 | 18.91 | 18.36 | 12,100 |
Jun 5, 2023 | 19.72 | 20.19 | 19.72 | 20.10 | 19.52 | 11,300 |
Jun 2, 2023 | 20.71 | 20.71 | 19.46 | 19.49 | 18.92 | 13,500 |
Jun 1, 2023 | 22.06 | 22.06 | 21.47 | 21.64 | 21.01 | 7,700 |
May 31, 2023 | 21.61 | 22.33 | 21.38 | 22.10 | 21.46 | 3,000 |
May 30, 2023 | 20.90 | 21.45 | 20.74 | 21.22 | 20.60 | 7,300 |
May 26, 2023 | 21.63 | 21.75 | 21.12 | 21.19 | 20.58 | 7,300 |
May 25, 2023 | 21.92 | 22.25 | 21.73 | 21.78 | 21.15 | 8,300 |
May 24, 2023 | 21.80 | 21.91 | 21.58 | 21.76 | 21.13 | 14,800 |
May 23, 2023 | 20.68 | 21.09 | 20.35 | 21.09 | 20.48 | 2,700 |
May 22, 2023 | 20.61 | 20.75 | 20.32 | 20.51 | 19.91 | 5,800 |
May 19, 2023 | 19.94 | 21.00 | 19.94 | 20.78 | 20.18 | 27,100 |
May 18, 2023 | 20.81 | 20.89 | 20.20 | 20.23 | 19.64 | 6,700 |
May 17, 2023 | 21.41 | 21.54 | 20.49 | 20.74 | 20.14 | 12,000 |
May 16, 2023 | 21.79 | 21.86 | 21.52 | 21.86 | 21.23 | 14,000 |
May 15, 2023 | 21.35 | 21.46 | 20.76 | 21.00 | 20.39 | 6,900 |
May 12, 2023 | 21.29 | 21.84 | 21.29 | 21.49 | 20.87 | 3,300 |
May 11, 2023 | 21.39 | 21.75 | 21.23 | 21.48 | 20.86 | 17,000 |
May 10, 2023 | 20.37 | 21.51 | 20.37 | 21.03 | 20.42 | 7,500 |
May 9, 2023 | 21.29 | 21.32 | 21.04 | 21.09 | 20.48 | 6,700 |
May 8, 2023 | 20.89 | 21.00 | 20.84 | 20.91 | 20.30 | 3,400 |
May 5, 2023 | 21.34 | 21.34 | 20.57 | 20.73 | 20.13 | 12,600 |
May 4, 2023 | 21.57 | 22.38 | 21.45 | 22.11 | 21.47 | 26,600 |
May 3, 2023 | 20.64 | 21.05 | 19.91 | 21.05 | 20.44 | 16,800 |
May 2, 2023 | 20.36 | 21.69 | 20.35 | 20.90 | 20.29 | 16,400 |
May 1, 2023 | 20.13 | 20.20 | 19.63 | 20.05 | 19.47 | 7,100 |
Apr 28, 2023 | 20.87 | 20.87 | 19.99 | 20.06 | 19.48 | 7,000 |
Apr 27, 2023 | 21.56 | 21.61 | 20.64 | 20.67 | 20.07 | 7,800 |
Apr 26, 2023 | 21.28 | 21.74 | 21.01 | 21.56 | 20.93 | 14,300 |
Apr 25, 2023 | 20.49 | 21.05 | 20.48 | 21.04 | 20.43 | 10,900 |
Apr 24, 2023 | 19.95 | 20.01 | 19.84 | 19.90 | 19.32 | 1,700 |
Apr 21, 2023 | 20.23 | 20.29 | 19.90 | 19.90 | 19.32 | 8,200 |
Apr 20, 2023 | 19.93 | 19.94 | 19.67 | 19.86 | 19.28 | 8,700 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%