Cboe US - Delayed Quote • USD
ProShares Short VIX Short-Term Futures ETF (SVXY)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:28 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 24, 2024 | 54.73 | 54.88 | 54.09 | 54.84 | 54.84 | 1,581,474 |
Apr 23, 2024 | 54.10 | 54.70 | 53.96 | 54.51 | 54.51 | 1,376,900 |
Apr 22, 2024 | 52.53 | 53.80 | 52.47 | 53.46 | 53.46 | 1,419,100 |
Apr 19, 2024 | 52.07 | 52.59 | 51.10 | 51.48 | 51.48 | 1,424,400 |
Apr 18, 2024 | 52.71 | 53.07 | 51.83 | 52.12 | 52.12 | 1,251,300 |
Apr 17, 2024 | 52.31 | 52.82 | 51.27 | 52.41 | 52.41 | 1,817,100 |
Apr 16, 2024 | 51.43 | 52.60 | 51.20 | 52.08 | 52.08 | 1,919,000 |
Apr 15, 2024 | 53.34 | 53.82 | 51.15 | 51.27 | 51.27 | 2,322,800 |
Apr 12, 2024 | 53.87 | 53.87 | 51.31 | 52.78 | 52.78 | 3,014,600 |
Apr 11, 2024 | 2:1 Stock Splits | |||||
Apr 11, 2024 | 54.58 | 55.23 | 53.46 | 55.08 | 55.08 | 956,800 |
Apr 10, 2024 | 54.34 | 54.71 | 53.53 | 54.58 | 54.58 | 3,796,200 |
Apr 9, 2024 | 55.12 | 55.22 | 53.88 | 55.06 | 55.06 | 2,900,600 |
Apr 8, 2024 | 54.37 | 55.08 | 54.13 | 54.85 | 54.85 | 3,022,000 |
Apr 5, 2024 | 53.88 | 54.75 | 53.50 | 53.78 | 53.78 | 3,138,200 |
Apr 4, 2024 | 56.06 | 56.32 | 53.47 | 54.33 | 54.33 | 2,818,200 |
Apr 3, 2024 | 55.03 | 55.90 | 54.85 | 55.54 | 55.54 | 2,302,800 |
Apr 2, 2024 | 55.24 | 55.42 | 54.35 | 55.37 | 55.37 | 2,632,200 |
Apr 1, 2024 | 56.40 | 56.58 | 55.70 | 56.18 | 56.18 | 2,106,600 |
Mar 28, 2024 | 56.91 | 56.98 | 56.32 | 56.37 | 56.37 | 2,125,800 |
Mar 27, 2024 | 56.75 | 56.92 | 56.22 | 56.87 | 56.87 | 1,724,800 |
Mar 26, 2024 | 56.53 | 56.84 | 56.37 | 56.38 | 56.38 | 1,606,000 |
Mar 25, 2024 | 56.06 | 56.50 | 56.02 | 56.22 | 56.22 | 1,870,200 |
Mar 22, 2024 | 55.98 | 56.51 | 55.92 | 56.08 | 56.08 | 2,021,200 |
Mar 21, 2024 | 56.25 | 56.44 | 55.82 | 56.17 | 56.17 | 2,310,200 |
Mar 20, 2024 | 55.33 | 56.06 | 55.21 | 55.96 | 55.96 | 2,715,000 |
Mar 19, 2024 | 54.58 | 55.35 | 54.37 | 55.33 | 55.33 | 2,719,000 |
Mar 18, 2024 | 54.35 | 54.78 | 54.31 | 54.56 | 54.56 | 3,301,600 |
Mar 15, 2024 | 54.01 | 54.35 | 52.89 | 53.97 | 53.97 | 3,235,400 |
Mar 14, 2024 | 55.35 | 55.51 | 53.35 | 54.49 | 54.49 | 4,612,200 |
Mar 13, 2024 | 55.08 | 55.32 | 54.92 | 55.22 | 55.22 | 1,946,200 |
Mar 12, 2024 | 54.35 | 55.08 | 53.99 | 55.03 | 55.03 | 3,212,600 |
Mar 11, 2024 | 53.29 | 53.94 | 52.70 | 53.69 | 53.69 | 2,433,400 |
Mar 8, 2024 | 54.45 | 54.67 | 52.50 | 53.44 | 53.44 | 3,183,000 |
Mar 7, 2024 | 54.56 | 54.58 | 53.79 | 54.11 | 54.11 | 2,852,600 |
Mar 6, 2024 | 54.74 | 54.83 | 53.74 | 53.97 | 53.97 | 2,859,200 |
Mar 5, 2024 | 54.85 | 54.92 | 53.22 | 54.03 | 54.03 | 4,173,400 |
Mar 4, 2024 | 55.15 | 55.33 | 55.01 | 55.17 | 55.17 | 2,405,200 |
Mar 1, 2024 | 55.40 | 55.61 | 54.93 | 55.15 | 55.15 | 2,908,800 |
Feb 29, 2024 | 55.25 | 55.31 | 54.56 | 55.18 | 55.18 | 2,009,000 |
Feb 28, 2024 | 55.04 | 55.12 | 54.58 | 54.79 | 54.79 | 1,672,000 |
Feb 27, 2024 | 54.99 | 55.28 | 54.90 | 55.23 | 55.23 | 2,018,200 |
Feb 26, 2024 | 54.65 | 54.84 | 54.58 | 54.69 | 54.69 | 2,100,200 |
Feb 23, 2024 | 53.85 | 54.45 | 53.70 | 54.38 | 54.38 | 2,348,600 |
Feb 22, 2024 | 53.97 | 54.26 | 53.37 | 53.47 | 53.47 | 2,617,400 |
Feb 21, 2024 | 52.50 | 52.97 | 52.30 | 52.89 | 52.89 | 2,295,600 |
Feb 20, 2024 | 53.18 | 53.28 | 51.97 | 52.67 | 52.67 | 3,529,200 |
Feb 16, 2024 | 53.31 | 54.03 | 53.09 | 53.58 | 53.58 | 4,983,000 |
Feb 15, 2024 | 53.58 | 53.69 | 52.96 | 53.43 | 53.43 | 4,810,800 |
Feb 14, 2024 | 52.92 | 53.38 | 52.40 | 53.29 | 53.29 | 4,752,400 |
Feb 13, 2024 | 52.99 | 53.19 | 50.09 | 51.78 | 51.78 | 4,660,600 |
Feb 12, 2024 | 54.59 | 54.67 | 53.53 | 53.83 | 53.83 | 2,449,400 |
Feb 9, 2024 | 54.70 | 54.94 | 54.33 | 54.43 | 54.43 | 2,710,600 |
Feb 8, 2024 | 54.44 | 54.67 | 54.10 | 54.63 | 54.63 | 3,062,600 |
Feb 7, 2024 | 54.58 | 54.62 | 54.18 | 54.40 | 54.40 | 1,525,400 |
Feb 6, 2024 | 53.88 | 54.35 | 53.60 | 54.31 | 54.31 | 1,829,400 |
Feb 5, 2024 | 52.88 | 53.69 | 52.30 | 53.65 | 53.65 | 2,054,800 |
Feb 2, 2024 | 52.58 | 53.06 | 52.37 | 52.60 | 52.60 | 1,697,600 |
Feb 1, 2024 | 52.72 | 53.06 | 52.05 | 52.51 | 52.51 | 2,326,400 |
Jan 31, 2024 | 53.58 | 53.70 | 52.10 | 52.31 | 52.31 | 2,680,800 |
Jan 30, 2024 | 53.44 | 53.75 | 53.38 | 53.67 | 53.67 | 1,544,400 |
Jan 29, 2024 | 53.43 | 53.54 | 52.97 | 53.26 | 53.26 | 2,357,000 |
Jan 26, 2024 | 53.36 | 53.78 | 53.14 | 53.46 | 53.46 | 2,256,000 |
Jan 25, 2024 | 53.71 | 53.79 | 53.19 | 53.22 | 53.22 | 2,109,000 |
Jan 24, 2024 | 54.49 | 54.55 | 53.56 | 53.58 | 53.58 | 2,170,600 |
Jan 23, 2024 | 53.83 | 54.30 | 53.78 | 54.24 | 54.24 | 1,957,000 |
Jan 22, 2024 | 52.88 | 53.60 | 52.76 | 53.49 | 53.49 | 2,810,200 |
Jan 19, 2024 | 52.41 | 52.80 | 52.30 | 52.58 | 52.58 | 3,281,600 |
Jan 18, 2024 | 51.67 | 52.04 | 51.10 | 51.93 | 51.93 | 2,372,400 |
Jan 17, 2024 | 51.28 | 51.68 | 50.44 | 51.06 | 51.06 | 4,694,000 |
Jan 16, 2024 | 52.30 | 52.63 | 51.47 | 52.06 | 52.06 | 4,827,600 |
Jan 12, 2024 | 53.47 | 53.47 | 52.81 | 52.94 | 52.94 | 2,652,600 |
Jan 11, 2024 | 53.47 | 53.65 | 52.38 | 53.30 | 53.30 | 4,067,600 |
Jan 10, 2024 | 53.15 | 53.35 | 53.00 | 53.16 | 53.16 | 2,485,200 |
Jan 9, 2024 | 52.03 | 52.99 | 52.01 | 52.90 | 52.90 | 2,850,400 |
Jan 8, 2024 | 51.74 | 52.63 | 51.61 | 52.28 | 52.28 | 3,586,800 |
Jan 5, 2024 | 51.03 | 51.92 | 51.03 | 51.69 | 51.69 | 4,389,200 |
Jan 4, 2024 | 50.78 | 51.35 | 50.72 | 50.89 | 50.89 | 3,332,000 |
Jan 3, 2024 | 51.29 | 51.66 | 50.37 | 50.81 | 50.81 | 5,046,600 |
Jan 2, 2024 | 51.08 | 51.90 | 50.59 | 51.71 | 51.71 | 3,892,400 |
Dec 29, 2023 | 51.78 | 51.96 | 51.08 | 51.70 | 51.70 | 3,151,800 |
Dec 28, 2023 | 51.83 | 51.89 | 51.44 | 51.76 | 51.76 | 1,649,000 |
Dec 27, 2023 | 50.81 | 51.71 | 50.81 | 51.69 | 51.69 | 2,018,600 |
Dec 26, 2023 | 50.10 | 50.69 | 49.92 | 50.63 | 50.63 | 1,631,200 |
Dec 22, 2023 | 49.50 | 49.99 | 48.95 | 49.99 | 49.99 | 4,823,600 |
Dec 21, 2023 | 49.15 | 49.57 | 48.62 | 49.29 | 49.29 | 4,280,000 |
Dec 20, 2023 | 50.54 | 50.63 | 48.50 | 48.83 | 48.83 | 7,567,400 |
Dec 19, 2023 | 50.60 | 50.72 | 50.29 | 50.40 | 50.40 | 3,975,200 |
Dec 18, 2023 | 50.86 | 50.90 | 50.63 | 50.78 | 50.78 | 2,429,800 |
Dec 15, 2023 | 51.42 | 51.63 | 50.68 | 50.81 | 50.81 | 3,538,600 |
Dec 14, 2023 | 51.76 | 51.80 | 50.84 | 51.54 | 51.54 | 3,122,400 |
Dec 13, 2023 | 51.34 | 51.62 | 50.93 | 51.54 | 51.54 | 4,036,600 |
Dec 12, 2023 | 50.74 | 51.33 | 50.64 | 51.15 | 51.15 | 4,574,600 |
Dec 11, 2023 | 49.91 | 50.47 | 49.88 | 50.44 | 50.44 | 2,144,000 |
Dec 8, 2023 | 49.37 | 49.90 | 49.35 | 49.78 | 49.78 | 2,841,200 |
Dec 7, 2023 | 49.24 | 49.31 | 49.00 | 49.14 | 49.14 | 1,944,800 |
Dec 6, 2023 | 49.52 | 49.66 | 48.99 | 49.15 | 49.15 | 3,798,800 |
Dec 5, 2023 | 48.95 | 49.28 | 48.92 | 49.23 | 49.23 | 2,354,200 |
Dec 4, 2023 | 48.79 | 49.10 | 48.28 | 49.06 | 49.06 | 4,313,800 |
Dec 1, 2023 | 49.18 | 49.44 | 49.03 | 49.12 | 49.12 | 3,078,200 |
Nov 30, 2023 | 48.76 | 49.10 | 48.50 | 49.01 | 49.01 | 2,477,400 |
Nov 29, 2023 | 49.22 | 49.28 | 48.56 | 48.68 | 48.68 | 2,392,600 |
Nov 28, 2023 | 48.81 | 49.16 | 48.60 | 49.03 | 49.03 | 2,056,800 |
Nov 27, 2023 | 48.69 | 48.85 | 48.63 | 48.71 | 48.71 | 1,740,000 |
Nov 24, 2023 | 47.95 | 48.94 | 47.90 | 48.79 | 48.79 | 663,400 |
Nov 22, 2023 | 48.35 | 48.37 | 47.58 | 47.81 | 47.81 | 1,992,200 |
Nov 21, 2023 | 47.46 | 48.09 | 47.42 | 47.98 | 47.98 | 1,647,400 |
Nov 20, 2023 | 47.47 | 47.76 | 47.43 | 47.49 | 47.49 | 1,795,800 |
Nov 17, 2023 | 47.05 | 47.40 | 46.86 | 47.32 | 47.32 | 2,086,000 |
Nov 16, 2023 | 46.63 | 47.00 | 46.49 | 46.91 | 46.91 | 2,602,200 |
Nov 15, 2023 | 46.51 | 46.69 | 46.31 | 46.58 | 46.58 | 2,132,400 |
Nov 14, 2023 | 46.69 | 46.81 | 46.06 | 46.06 | 46.06 | 3,462,000 |
Nov 13, 2023 | 45.47 | 46.15 | 45.39 | 45.94 | 45.94 | 2,403,400 |
Nov 10, 2023 | 45.15 | 45.86 | 45.10 | 45.66 | 45.66 | 3,153,600 |
Nov 9, 2023 | 45.85 | 45.94 | 44.55 | 44.76 | 44.76 | 2,853,200 |
Nov 8, 2023 | 45.49 | 45.74 | 44.95 | 45.64 | 45.64 | 3,025,800 |
Nov 7, 2023 | 45.12 | 45.35 | 44.90 | 45.21 | 45.21 | 2,920,600 |
Nov 6, 2023 | 44.60 | 45.10 | 44.46 | 45.06 | 45.06 | 2,165,400 |
Nov 3, 2023 | 44.17 | 44.49 | 44.06 | 44.29 | 44.29 | 3,607,200 |
Nov 2, 2023 | 43.53 | 43.81 | 43.19 | 43.80 | 43.80 | 2,932,200 |
Nov 1, 2023 | 42.29 | 43.17 | 42.29 | 43.06 | 43.06 | 4,185,600 |
Oct 31, 2023 | 40.97 | 42.17 | 40.76 | 42.11 | 42.11 | 2,779,400 |
Oct 30, 2023 | 40.08 | 40.85 | 40.08 | 40.79 | 40.79 | 3,638,400 |
Oct 27, 2023 | 40.40 | 40.66 | 39.24 | 39.35 | 39.35 | 10,497,200 |
Oct 26, 2023 | 40.17 | 40.50 | 39.41 | 40.03 | 40.03 | 5,854,600 |
Oct 25, 2023 | 41.40 | 41.42 | 39.67 | 40.18 | 40.18 | 6,332,000 |
Oct 24, 2023 | 41.13 | 41.58 | 40.58 | 41.49 | 41.49 | 5,141,200 |
Oct 23, 2023 | 39.53 | 41.22 | 39.22 | 40.60 | 40.60 | 4,520,600 |
Oct 20, 2023 | 40.00 | 40.47 | 39.53 | 39.92 | 39.92 | 6,033,200 |
Oct 19, 2023 | 41.33 | 41.64 | 39.92 | 40.01 | 40.01 | 5,772,200 |
Oct 18, 2023 | 41.89 | 42.03 | 40.74 | 41.03 | 41.03 | 6,848,000 |
Oct 17, 2023 | 42.13 | 43.28 | 41.92 | 42.41 | 42.41 | 6,894,200 |
Oct 16, 2023 | 41.81 | 42.99 | 41.73 | 42.99 | 42.99 | 8,541,000 |
Oct 13, 2023 | 43.74 | 43.83 | 40.47 | 41.04 | 41.04 | 7,363,200 |
Oct 12, 2023 | 44.37 | 44.83 | 42.73 | 43.65 | 43.65 | 4,429,400 |
Oct 11, 2023 | 43.97 | 44.24 | 42.98 | 44.08 | 44.08 | 6,168,400 |
Oct 10, 2023 | 43.25 | 43.99 | 43.21 | 43.69 | 43.69 | 3,574,400 |
Oct 9, 2023 | 41.90 | 43.01 | 41.67 | 43.00 | 43.00 | 3,502,800 |
Oct 6, 2023 | 41.72 | 43.13 | 41.24 | 42.71 | 42.71 | 5,843,400 |
Oct 5, 2023 | 42.10 | 42.41 | 41.16 | 42.38 | 42.38 | 4,117,400 |
Oct 4, 2023 | 41.45 | 42.19 | 41.15 | 42.13 | 42.13 | 5,309,600 |
Oct 3, 2023 | 42.48 | 42.85 | 40.70 | 41.06 | 41.06 | 8,065,600 |
Oct 2, 2023 | 43.07 | 43.67 | 42.62 | 43.08 | 43.08 | 4,282,800 |
Sep 29, 2023 | 44.39 | 44.53 | 43.08 | 43.17 | 43.17 | 5,967,000 |
Sep 28, 2023 | 42.56 | 43.72 | 42.31 | 43.55 | 43.55 | 5,381,400 |
Sep 27, 2023 | 42.29 | 42.58 | 41.35 | 42.56 | 42.56 | 5,132,000 |
Sep 26, 2023 | 43.22 | 43.47 | 41.55 | 41.72 | 41.72 | 7,872,600 |
Sep 25, 2023 | 43.13 | 43.85 | 42.88 | 43.69 | 43.69 | 2,977,600 |
Sep 22, 2023 | 43.88 | 44.51 | 43.62 | 43.72 | 43.72 | 5,327,800 |
Sep 21, 2023 | 44.48 | 44.99 | 43.72 | 43.73 | 43.73 | 6,224,400 |
Sep 20, 2023 | 46.78 | 46.94 | 45.47 | 45.51 | 45.51 | 5,407,000 |
Sep 19, 2023 | 46.26 | 46.53 | 45.71 | 46.42 | 46.42 | 4,718,000 |
Sep 18, 2023 | 45.81 | 46.63 | 45.63 | 46.26 | 46.26 | 3,978,800 |
Sep 15, 2023 | 46.83 | 47.08 | 45.99 | 46.11 | 46.11 | 3,312,400 |
Sep 14, 2023 | 46.61 | 47.03 | 46.54 | 46.98 | 46.98 | 2,425,600 |
Sep 13, 2023 | 46.02 | 46.44 | 45.97 | 46.24 | 46.24 | 4,992,000 |
Sep 12, 2023 | 45.74 | 46.26 | 45.65 | 45.83 | 45.83 | 2,841,200 |
Sep 11, 2023 | 45.85 | 46.09 | 45.53 | 45.97 | 45.97 | 2,497,000 |
Sep 8, 2023 | 44.99 | 45.78 | 44.99 | 45.41 | 45.41 | 1,970,400 |
Sep 7, 2023 | 44.24 | 45.12 | 43.97 | 44.95 | 44.95 | 1,811,800 |
Sep 6, 2023 | 45.21 | 45.35 | 44.44 | 44.92 | 44.92 | 3,528,400 |
Sep 5, 2023 | 45.39 | 45.69 | 45.03 | 45.29 | 45.29 | 2,629,200 |
Sep 1, 2023 | 45.51 | 45.72 | 45.28 | 45.47 | 45.47 | 1,781,600 |
Aug 31, 2023 | 44.74 | 45.28 | 44.70 | 45.17 | 45.17 | 1,845,600 |
Aug 30, 2023 | 44.22 | 44.79 | 44.06 | 44.71 | 44.71 | 1,665,000 |
Aug 29, 2023 | 43.50 | 44.20 | 43.47 | 43.99 | 43.99 | 2,634,000 |
Aug 28, 2023 | 43.00 | 43.47 | 42.94 | 43.42 | 43.42 | 1,806,800 |
Aug 25, 2023 | 41.97 | 42.78 | 41.44 | 42.60 | 42.60 | 3,003,400 |
Aug 24, 2023 | 42.82 | 42.96 | 41.60 | 41.69 | 41.69 | 2,749,600 |
Aug 23, 2023 | 42.09 | 42.60 | 42.04 | 42.51 | 42.51 | 1,989,800 |
Aug 22, 2023 | 42.35 | 42.37 | 41.46 | 41.81 | 41.81 | 2,712,800 |
Aug 21, 2023 | 41.60 | 42.01 | 41.22 | 41.89 | 41.89 | 3,514,800 |
Aug 18, 2023 | 40.22 | 41.54 | 40.11 | 41.34 | 41.34 | 6,884,000 |
Aug 17, 2023 | 42.15 | 42.25 | 40.83 | 40.83 | 40.83 | 3,709,000 |
Aug 16, 2023 | 42.23 | 42.81 | 41.80 | 41.81 | 41.81 | 4,251,600 |
Aug 15, 2023 | 43.10 | 43.10 | 41.96 | 42.15 | 42.15 | 5,675,000 |
Aug 14, 2023 | 42.76 | 43.48 | 42.38 | 43.40 | 43.40 | 3,350,600 |
Aug 11, 2023 | 41.81 | 43.11 | 41.70 | 43.01 | 43.01 | 6,252,800 |
Aug 10, 2023 | 42.97 | 43.46 | 41.59 | 42.19 | 42.19 | 7,904,800 |
Aug 9, 2023 | 42.31 | 42.76 | 41.42 | 42.26 | 42.26 | 6,627,400 |
Aug 8, 2023 | 41.62 | 42.15 | 40.13 | 42.06 | 42.06 | 6,521,000 |
Aug 7, 2023 | 41.90 | 42.53 | 41.69 | 42.51 | 42.51 | 3,908,400 |
Aug 4, 2023 | 42.87 | 43.26 | 41.25 | 41.42 | 41.42 | 4,364,000 |
Aug 3, 2023 | 41.31 | 42.42 | 40.97 | 42.10 | 42.10 | 4,491,600 |
Aug 2, 2023 | 42.63 | 42.72 | 41.44 | 42.06 | 42.06 | 4,729,800 |
Aug 1, 2023 | 43.80 | 44.08 | 43.58 | 44.07 | 44.07 | 2,137,000 |
Jul 31, 2023 | 44.19 | 44.44 | 43.90 | 44.44 | 44.44 | 1,874,800 |
Jul 28, 2023 | 44.06 | 44.31 | 43.53 | 44.11 | 44.11 | 4,693,600 |
Jul 27, 2023 | 44.76 | 44.80 | 42.73 | 43.24 | 43.24 | 8,946,000 |
Jul 26, 2023 | 43.46 | 44.40 | 43.46 | 44.35 | 44.35 | 4,143,200 |
Jul 25, 2023 | 43.75 | 44.19 | 43.65 | 43.77 | 43.77 | 2,676,200 |
Jul 24, 2023 | 43.44 | 43.94 | 43.39 | 43.72 | 43.72 | 3,662,600 |
Jul 21, 2023 | 43.40 | 43.76 | 43.22 | 43.35 | 43.35 | 3,154,600 |
Jul 20, 2023 | 42.96 | 43.37 | 42.72 | 43.12 | 43.12 | 2,465,600 |
Jul 19, 2023 | 43.76 | 43.79 | 42.94 | 43.10 | 43.10 | 2,926,800 |
Jul 18, 2023 | 43.22 | 43.65 | 43.19 | 43.42 | 43.42 | 1,738,000 |
Jul 17, 2023 | 43.06 | 43.59 | 43.06 | 43.21 | 43.21 | 1,873,800 |
Jul 14, 2023 | 42.90 | 43.28 | 42.60 | 43.14 | 43.14 | 1,943,200 |
Jul 13, 2023 | 43.42 | 43.58 | 42.85 | 42.88 | 42.88 | 2,352,800 |
Jul 12, 2023 | 42.53 | 43.06 | 42.52 | 43.03 | 43.03 | 3,333,200 |
Jul 11, 2023 | 42.03 | 42.19 | 41.52 | 41.86 | 41.86 | 1,800,200 |
Jul 10, 2023 | 41.44 | 41.72 | 41.19 | 41.67 | 41.67 | 1,540,600 |
Jul 7, 2023 | 40.81 | 41.78 | 40.76 | 41.42 | 41.42 | 2,231,600 |
Jul 6, 2023 | 41.14 | 41.19 | 39.01 | 41.04 | 41.04 | 4,234,400 |
Jul 5, 2023 | 42.12 | 42.41 | 42.05 | 42.13 | 42.13 | 934,400 |
Jul 3, 2023 | 42.37 | 42.51 | 42.19 | 42.38 | 42.38 | 614,600 |
Jun 30, 2023 | 42.25 | 42.53 | 42.10 | 42.34 | 42.34 | 1,175,400 |
Jun 29, 2023 | 42.33 | 42.33 | 41.85 | 41.94 | 41.94 | 1,211,800 |
Jun 28, 2023 | 41.74 | 42.40 | 41.74 | 42.40 | 42.40 | 1,130,800 |
Jun 27, 2023 | 41.27 | 42.04 | 41.27 | 41.67 | 41.67 | 1,423,800 |
Jun 26, 2023 | 41.06 | 41.55 | 41.03 | 41.08 | 41.08 | 1,290,000 |
Jun 23, 2023 | 40.83 | 41.37 | 40.59 | 41.03 | 41.03 | 2,003,600 |
Jun 22, 2023 | 40.63 | 41.48 | 40.59 | 41.33 | 41.33 | 1,632,800 |
Jun 21, 2023 | 40.62 | 40.92 | 40.49 | 40.84 | 40.84 | 2,026,400 |
Jun 20, 2023 | 40.28 | 40.42 | 39.92 | 40.42 | 40.42 | 2,098,000 |
Jun 16, 2023 | 39.69 | 40.45 | 39.61 | 40.42 | 40.42 | 2,209,000 |
Jun 15, 2023 | 40.40 | 40.46 | 39.72 | 39.72 | 39.72 | 1,906,400 |
Jun 14, 2023 | 39.74 | 40.28 | 39.69 | 40.28 | 40.28 | 1,632,600 |
Jun 13, 2023 | 39.87 | 39.99 | 39.54 | 39.65 | 39.65 | 2,699,400 |
Jun 12, 2023 | 39.53 | 39.73 | 39.33 | 39.60 | 39.60 | 1,860,400 |
Jun 9, 2023 | 39.82 | 39.96 | 39.42 | 39.66 | 39.66 | 2,314,200 |
Jun 8, 2023 | 39.30 | 39.99 | 39.16 | 39.82 | 39.82 | 1,535,000 |
Jun 7, 2023 | 39.28 | 39.42 | 38.97 | 39.33 | 39.33 | 2,563,400 |
Jun 6, 2023 | 38.40 | 39.44 | 38.30 | 39.39 | 39.39 | 2,049,600 |
Jun 5, 2023 | 37.87 | 38.30 | 37.78 | 38.27 | 38.27 | 2,134,000 |
Jun 2, 2023 | 37.61 | 38.04 | 37.44 | 37.81 | 37.81 | 3,708,800 |
Jun 1, 2023 | 36.36 | 37.15 | 36.28 | 37.13 | 37.13 | 1,650,400 |
May 31, 2023 | 35.78 | 36.24 | 35.54 | 36.08 | 36.08 | 1,761,000 |
May 30, 2023 | 36.11 | 36.24 | 35.38 | 35.96 | 35.96 | 1,990,600 |
May 26, 2023 | 35.20 | 35.91 | 35.17 | 35.48 | 35.48 | 2,462,600 |
May 25, 2023 | 34.85 | 34.97 | 34.49 | 34.76 | 34.76 | 2,445,400 |
May 24, 2023 | 34.65 | 34.67 | 34.20 | 34.40 | 34.40 | 3,174,800 |
May 23, 2023 | 35.19 | 35.62 | 34.82 | 35.06 | 35.06 | 4,275,800 |
May 22, 2023 | 35.38 | 35.71 | 35.01 | 35.41 | 35.41 | 4,699,200 |
May 19, 2023 | 36.01 | 36.13 | 35.03 | 35.40 | 35.40 | 5,448,800 |
May 18, 2023 | 35.22 | 35.91 | 35.17 | 35.91 | 35.91 | 3,854,400 |
May 17, 2023 | 35.01 | 35.26 | 34.81 | 35.17 | 35.17 | 5,750,600 |
May 16, 2023 | 34.90 | 35.13 | 34.58 | 34.60 | 34.60 | 5,391,800 |
May 15, 2023 | 34.81 | 35.13 | 34.60 | 35.13 | 35.13 | 4,778,800 |
May 12, 2023 | 34.85 | 34.96 | 34.22 | 34.68 | 34.68 | 6,555,000 |
May 11, 2023 | 34.28 | 34.72 | 33.88 | 34.70 | 34.70 | 2,974,400 |
May 10, 2023 | 34.55 | 34.72 | 33.75 | 34.47 | 34.47 | 4,574,800 |
May 9, 2023 | 34.12 | 34.22 | 33.90 | 34.03 | 34.03 | 5,705,800 |
May 8, 2023 | 34.19 | 34.40 | 33.94 | 34.38 | 34.38 | 4,377,600 |
May 5, 2023 | 33.44 | 34.15 | 33.40 | 34.08 | 34.08 | 3,945,400 |
May 4, 2023 | 33.28 | 33.40 | 32.29 | 32.81 | 32.81 | 5,657,400 |
May 3, 2023 | 33.99 | 34.47 | 33.56 | 33.58 | 33.58 | 5,248,800 |
May 2, 2023 | 34.58 | 34.58 | 32.90 | 34.12 | 34.12 | 6,739,600 |
May 1, 2023 | 34.75 | 35.30 | 34.72 | 34.88 | 34.88 | 4,204,000 |
Apr 28, 2023 | 34.01 | 34.65 | 34.01 | 34.65 | 34.65 | 8,332,200 |
Apr 27, 2023 | 33.76 | 34.13 | 33.73 | 33.90 | 33.90 | 4,087,000 |
Apr 26, 2023 | 33.06 | 33.65 | 32.88 | 33.21 | 33.21 | 4,226,200 |
Apr 25, 2023 | 33.90 | 34.08 | 32.66 | 32.76 | 32.76 | 9,711,600 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.77
-0.30%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%