NYSEArca - Nasdaq Real Time Price • USD
ProShares UltraShort 20+ Year Treasury (TBT)
At close: 4:00 PM EDT
After hours: 7:26 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 | 37.54 | 38.07 | 37.53 | 37.80 | 37.80 | 514,644 |
Apr 23, 2024 | 37.41 | 37.56 | 36.73 | 37.19 | 37.19 | 413,700 |
Apr 22, 2024 | 37.45 | 37.47 | 37.09 | 37.16 | 37.16 | 508,200 |
Apr 19, 2024 | 36.81 | 37.23 | 36.81 | 37.00 | 37.00 | 425,400 |
Apr 18, 2024 | 36.93 | 37.49 | 36.93 | 37.33 | 37.33 | 525,000 |
Apr 17, 2024 | 37.19 | 37.60 | 36.81 | 36.93 | 36.93 | 805,700 |
Apr 16, 2024 | 37.92 | 38.13 | 37.46 | 37.66 | 37.66 | 899,100 |
Apr 15, 2024 | 36.90 | 37.50 | 36.90 | 37.18 | 37.18 | 1,365,300 |
Apr 12, 2024 | 35.76 | 36.06 | 35.52 | 36.02 | 36.02 | 663,800 |
Apr 11, 2024 | 35.92 | 36.70 | 35.92 | 36.44 | 36.44 | 1,045,700 |
Apr 10, 2024 | 35.30 | 36.22 | 35.27 | 36.06 | 36.06 | 1,468,100 |
Apr 9, 2024 | 34.81 | 34.85 | 34.47 | 34.51 | 34.51 | 486,300 |
Apr 8, 2024 | 35.34 | 35.39 | 35.05 | 35.19 | 35.19 | 520,500 |
Apr 5, 2024 | 34.96 | 35.16 | 34.56 | 35.16 | 35.16 | 608,100 |
Apr 4, 2024 | 34.26 | 34.68 | 34.16 | 34.18 | 34.18 | 451,400 |
Apr 3, 2024 | 35.22 | 35.38 | 34.63 | 34.65 | 34.65 | 539,500 |
Apr 2, 2024 | 34.96 | 35.14 | 34.53 | 34.61 | 34.61 | 1,030,300 |
Apr 1, 2024 | 33.62 | 34.29 | 33.60 | 34.25 | 34.25 | 1,223,700 |
Mar 28, 2024 | 33.03 | 33.17 | 32.69 | 32.96 | 32.96 | 418,600 |
Mar 27, 2024 | 33.36 | 33.47 | 32.96 | 32.96 | 32.96 | 798,900 |
Mar 26, 2024 | 33.70 | 33.88 | 33.46 | 33.46 | 33.46 | 336,600 |
Mar 25, 2024 | 33.55 | 33.86 | 33.55 | 33.71 | 33.71 | 362,400 |
Mar 22, 2024 | 33.17 | 33.49 | 33.17 | 33.35 | 33.35 | 396,400 |
Mar 21, 2024 | 33.87 | 34.27 | 33.78 | 34.00 | 34.00 | 467,200 |
Mar 20, 2024 | 0.36 Dividend | |||||
Mar 20, 2024 | 33.99 | 34.54 | 33.50 | 34.10 | 34.10 | 780,400 |
Mar 19, 2024 | 34.50 | 34.60 | 34.18 | 34.41 | 34.05 | 532,000 |
Mar 18, 2024 | 34.55 | 34.75 | 34.39 | 34.64 | 34.28 | 572,300 |
Mar 15, 2024 | 34.33 | 34.49 | 34.21 | 34.33 | 33.97 | 757,900 |
Mar 14, 2024 | 33.78 | 34.42 | 33.78 | 34.38 | 34.02 | 788,100 |
Mar 13, 2024 | 33.20 | 33.43 | 33.07 | 33.26 | 32.91 | 564,800 |
Mar 12, 2024 | 32.82 | 33.06 | 32.74 | 32.98 | 32.63 | 643,000 |
Mar 11, 2024 | 32.18 | 32.62 | 32.18 | 32.40 | 32.06 | 446,700 |
Mar 8, 2024 | 32.29 | 32.52 | 32.14 | 32.35 | 32.01 | 534,900 |
Mar 7, 2024 | 31.88 | 32.50 | 31.88 | 32.24 | 31.90 | 994,900 |
Mar 6, 2024 | 32.46 | 32.51 | 32.01 | 32.16 | 31.82 | 931,500 |
Mar 5, 2024 | 32.66 | 32.81 | 32.32 | 32.49 | 32.15 | 861,700 |
Mar 4, 2024 | 33.71 | 33.74 | 33.40 | 33.43 | 33.08 | 559,000 |
Mar 1, 2024 | 33.91 | 34.17 | 33.11 | 33.15 | 32.80 | 1,017,400 |
Feb 29, 2024 | 33.86 | 33.86 | 33.49 | 33.56 | 33.21 | 1,459,200 |
Feb 28, 2024 | 34.31 | 34.46 | 33.96 | 34.00 | 33.64 | 952,800 |
Feb 27, 2024 | 34.23 | 34.49 | 34.04 | 34.43 | 34.07 | 614,600 |
Feb 26, 2024 | 33.69 | 34.23 | 33.63 | 33.97 | 33.61 | 531,000 |
Feb 23, 2024 | 34.54 | 34.57 | 33.62 | 33.69 | 33.34 | 1,228,800 |
Feb 22, 2024 | 34.87 | 34.91 | 34.54 | 34.65 | 34.29 | 1,553,800 |
Feb 21, 2024 | 34.44 | 35.05 | 34.40 | 34.93 | 34.56 | 875,800 |
Feb 20, 2024 | 34.52 | 34.54 | 34.18 | 34.46 | 34.10 | 417,900 |
Feb 16, 2024 | 34.65 | 34.76 | 34.42 | 34.45 | 34.09 | 1,047,900 |
Feb 15, 2024 | 33.90 | 34.31 | 33.78 | 34.11 | 33.75 | 1,939,100 |
Feb 14, 2024 | 34.80 | 34.81 | 34.21 | 34.37 | 34.01 | 1,234,900 |
Feb 13, 2024 | 34.28 | 34.73 | 34.21 | 34.72 | 34.36 | 1,452,500 |
Feb 12, 2024 | 33.58 | 33.89 | 33.45 | 33.57 | 33.22 | 644,700 |
Feb 9, 2024 | 33.62 | 33.74 | 33.50 | 33.62 | 33.27 | 830,800 |
Feb 8, 2024 | 33.47 | 33.74 | 33.29 | 33.48 | 33.13 | 1,112,900 |
Feb 7, 2024 | 33.05 | 33.09 | 32.59 | 32.93 | 32.58 | 938,900 |
Feb 6, 2024 | 33.33 | 33.33 | 32.63 | 32.76 | 32.42 | 745,400 |
Feb 5, 2024 | 33.00 | 33.44 | 32.89 | 33.31 | 32.96 | 1,404,300 |
Feb 2, 2024 | 31.92 | 32.27 | 31.70 | 32.02 | 31.68 | 1,602,100 |
Feb 1, 2024 | 31.24 | 31.34 | 30.38 | 30.73 | 30.41 | 2,586,100 |
Jan 31, 2024 | 32.17 | 32.31 | 31.72 | 31.82 | 31.49 | 2,371,600 |
Jan 30, 2024 | 32.68 | 33.19 | 32.51 | 32.60 | 32.26 | 1,155,800 |
Jan 29, 2024 | 33.42 | 33.63 | 32.91 | 33.10 | 32.75 | 1,192,700 |
Jan 26, 2024 | 33.73 | 34.08 | 33.66 | 33.86 | 33.50 | 676,900 |
Jan 25, 2024 | 33.71 | 34.00 | 33.54 | 33.77 | 33.42 | 1,708,700 |
Jan 24, 2024 | 33.27 | 34.31 | 33.27 | 34.13 | 33.77 | 1,531,900 |
Jan 23, 2024 | 33.71 | 34.06 | 33.67 | 33.71 | 33.36 | 939,000 |
Jan 22, 2024 | 33.05 | 33.38 | 32.88 | 33.15 | 32.80 | 954,700 |
Jan 19, 2024 | 33.78 | 34.16 | 33.53 | 33.55 | 33.20 | 2,926,700 |
Jan 18, 2024 | 33.31 | 33.95 | 33.22 | 33.77 | 33.42 | 1,259,300 |
Jan 17, 2024 | 33.16 | 33.47 | 32.88 | 33.07 | 32.72 | 1,231,100 |
Jan 16, 2024 | 32.46 | 33.20 | 32.37 | 33.01 | 32.66 | 1,757,500 |
Jan 12, 2024 | 31.68 | 32.01 | 31.38 | 31.81 | 31.48 | 1,313,600 |
Jan 11, 2024 | 32.13 | 32.42 | 31.70 | 31.79 | 31.46 | 1,801,800 |
Jan 10, 2024 | 31.52 | 32.07 | 31.47 | 32.03 | 31.69 | 1,287,500 |
Jan 9, 2024 | 31.76 | 31.76 | 31.41 | 31.71 | 31.38 | 698,400 |
Jan 8, 2024 | 32.02 | 32.09 | 31.26 | 31.37 | 31.04 | 933,300 |
Jan 5, 2024 | 31.80 | 32.01 | 31.06 | 31.94 | 31.60 | 2,102,900 |
Jan 4, 2024 | 31.20 | 31.44 | 31.11 | 31.32 | 30.99 | 1,276,800 |
Jan 3, 2024 | 31.17 | 31.35 | 30.29 | 30.37 | 30.05 | 5,124,500 |
Jan 2, 2024 | 30.65 | 30.79 | 30.40 | 30.61 | 30.29 | 1,426,900 |
Dec 29, 2023 | 30.13 | 30.32 | 29.72 | 30.20 | 29.88 | 1,324,600 |
Dec 28, 2023 | 29.51 | 29.87 | 29.26 | 29.74 | 29.43 | 1,661,800 |
Dec 27, 2023 | 29.68 | 29.84 | 29.22 | 29.27 | 28.96 | 1,710,500 |
Dec 26, 2023 | 30.40 | 30.47 | 30.22 | 30.30 | 29.98 | 603,700 |
Dec 22, 2023 | 29.90 | 30.58 | 29.88 | 30.42 | 30.10 | 1,211,600 |
Dec 21, 2023 | 29.71 | 30.31 | 29.63 | 30.23 | 29.91 | 2,211,600 |
Dec 20, 2023 | 0.52 Dividend | |||||
Dec 20, 2023 | 30.00 | 30.36 | 29.67 | 29.77 | 29.46 | 1,625,200 |
Dec 19, 2023 | 30.65 | 30.83 | 30.45 | 30.70 | 29.86 | 1,376,200 |
Dec 18, 2023 | 30.97 | 31.22 | 30.90 | 31.01 | 30.16 | 1,231,200 |
Dec 15, 2023 | 30.78 | 30.85 | 30.37 | 30.48 | 29.65 | 2,310,500 |
Dec 14, 2023 | 31.52 | 31.65 | 30.59 | 30.59 | 29.75 | 3,778,700 |
Dec 13, 2023 | 33.36 | 33.48 | 32.10 | 32.17 | 31.29 | 3,466,100 |
Dec 12, 2023 | 34.09 | 34.29 | 33.72 | 33.79 | 32.87 | 1,078,500 |
Dec 11, 2023 | 34.20 | 34.56 | 33.90 | 34.00 | 33.07 | 1,425,700 |
Dec 8, 2023 | 33.92 | 34.24 | 33.68 | 33.82 | 32.90 | 1,672,400 |
Dec 7, 2023 | 33.35 | 33.43 | 32.73 | 33.22 | 32.31 | 4,155,100 |
Dec 6, 2023 | 33.42 | 33.54 | 32.70 | 32.80 | 31.90 | 3,207,200 |
Dec 5, 2023 | 34.45 | 34.51 | 33.73 | 33.77 | 32.85 | 3,044,300 |
Dec 4, 2023 | 35.31 | 35.62 | 35.08 | 35.27 | 34.31 | 1,815,300 |
Dec 1, 2023 | 36.22 | 36.38 | 34.85 | 35.01 | 34.05 | 3,649,000 |
Nov 30, 2023 | 35.97 | 36.58 | 35.83 | 36.20 | 35.21 | 2,101,400 |
Nov 29, 2023 | 35.77 | 36.13 | 35.39 | 35.43 | 34.46 | 4,198,400 |
Nov 28, 2023 | 36.80 | 36.87 | 36.28 | 36.30 | 35.31 | 2,084,200 |
Nov 27, 2023 | 37.26 | 37.36 | 36.48 | 36.50 | 35.50 | 1,369,100 |
Nov 24, 2023 | 37.40 | 37.65 | 37.30 | 37.65 | 36.62 | 527,000 |
Nov 22, 2023 | 36.55 | 37.20 | 36.44 | 36.84 | 35.83 | 2,328,200 |
Nov 21, 2023 | 37.03 | 37.57 | 36.83 | 37.05 | 36.04 | 1,443,500 |
Nov 20, 2023 | 37.73 | 37.75 | 36.92 | 37.00 | 35.99 | 1,458,500 |
Nov 17, 2023 | 37.32 | 37.74 | 37.10 | 37.40 | 36.38 | 1,614,400 |
Nov 16, 2023 | 37.93 | 38.07 | 37.44 | 37.75 | 36.72 | 2,143,400 |
Nov 15, 2023 | 38.21 | 38.82 | 38.17 | 38.65 | 37.59 | 1,512,100 |
Nov 14, 2023 | 37.37 | 38.00 | 37.27 | 37.57 | 36.54 | 2,178,500 |
Nov 13, 2023 | 39.83 | 40.12 | 39.21 | 39.34 | 38.26 | 1,331,500 |
Nov 10, 2023 | 38.95 | 39.34 | 38.76 | 39.13 | 38.06 | 2,663,700 |
Nov 9, 2023 | 38.30 | 40.26 | 38.30 | 39.62 | 38.54 | 3,616,000 |
Nov 8, 2023 | 38.75 | 38.79 | 37.72 | 37.72 | 36.69 | 2,580,000 |
Nov 7, 2023 | 39.57 | 39.57 | 38.69 | 39.10 | 38.03 | 2,400,700 |
Nov 6, 2023 | 40.05 | 40.45 | 39.93 | 40.35 | 39.25 | 2,077,300 |
Nov 3, 2023 | 38.40 | 39.54 | 38.21 | 39.49 | 38.41 | 2,978,600 |
Nov 2, 2023 | 40.36 | 40.83 | 39.78 | 40.06 | 38.96 | 2,020,500 |
Nov 1, 2023 | 43.02 | 43.02 | 41.86 | 41.86 | 40.72 | 4,196,100 |
Oct 31, 2023 | 42.95 | 43.80 | 42.57 | 43.59 | 42.40 | 1,761,000 |
Oct 30, 2023 | 43.43 | 44.10 | 42.87 | 43.27 | 42.09 | 2,028,300 |
Oct 27, 2023 | 43.13 | 43.55 | 42.82 | 42.93 | 41.76 | 1,288,800 |
Oct 26, 2023 | 43.77 | 43.96 | 42.45 | 42.57 | 41.41 | 2,116,200 |
Oct 25, 2023 | 43.33 | 44.17 | 43.23 | 43.88 | 42.68 | 2,182,100 |
Oct 24, 2023 | 42.78 | 43.25 | 41.92 | 41.92 | 40.77 | 1,694,900 |
Oct 23, 2023 | 44.47 | 44.96 | 42.40 | 42.99 | 41.81 | 2,380,100 |
Oct 20, 2023 | 44.25 | 44.58 | 43.79 | 44.12 | 42.91 | 2,988,800 |
Oct 19, 2023 | 43.53 | 44.57 | 42.79 | 44.55 | 43.33 | 3,942,000 |
Oct 18, 2023 | 42.93 | 43.43 | 42.57 | 42.84 | 41.67 | 2,374,700 |
Oct 17, 2023 | 42.34 | 42.74 | 41.70 | 42.01 | 40.86 | 1,571,300 |
Oct 16, 2023 | 41.10 | 41.39 | 40.95 | 41.05 | 39.93 | 1,286,000 |
Oct 13, 2023 | 39.54 | 40.22 | 39.54 | 39.81 | 38.72 | 1,658,300 |
Oct 12, 2023 | 39.42 | 41.41 | 39.39 | 41.26 | 40.13 | 3,970,000 |
Oct 11, 2023 | 39.66 | 39.91 | 39.11 | 39.11 | 38.04 | 2,296,600 |
Oct 10, 2023 | 41.51 | 41.89 | 40.29 | 40.75 | 39.64 | 1,837,400 |
Oct 9, 2023 | 41.95 | 42.44 | 40.69 | 40.73 | 39.62 | 1,106,900 |
Oct 6, 2023 | 43.17 | 43.31 | 41.75 | 42.63 | 41.46 | 2,889,800 |
Oct 5, 2023 | 41.36 | 41.79 | 41.28 | 41.62 | 40.48 | 3,729,100 |
Oct 4, 2023 | 41.64 | 42.05 | 41.10 | 41.13 | 40.01 | 3,861,700 |
Oct 3, 2023 | 41.19 | 42.50 | 40.85 | 42.33 | 41.17 | 4,165,000 |
Oct 2, 2023 | 39.80 | 40.74 | 39.65 | 40.53 | 39.42 | 3,441,400 |
Sep 29, 2023 | 38.66 | 39.71 | 38.49 | 39.22 | 38.15 | 2,799,900 |
Sep 28, 2023 | 40.14 | 40.66 | 39.21 | 39.23 | 38.16 | 6,292,100 |
Sep 27, 2023 | 38.42 | 39.71 | 38.35 | 39.37 | 38.29 | 3,671,900 |
Sep 26, 2023 | 38.49 | 39.14 | 38.36 | 39.02 | 37.95 | 3,449,500 |
Sep 25, 2023 | 38.25 | 38.74 | 38.04 | 38.71 | 37.65 | 5,720,800 |
Sep 22, 2023 | 37.43 | 37.49 | 36.73 | 36.86 | 35.85 | 4,371,100 |
Sep 21, 2023 | 37.07 | 37.49 | 36.99 | 37.47 | 36.45 | 6,866,400 |
Sep 20, 2023 | 0.31 Dividend | |||||
Sep 20, 2023 | 35.44 | 35.65 | 35.23 | 35.64 | 34.67 | 5,024,700 |
Sep 19, 2023 | 35.95 | 36.13 | 35.66 | 36.10 | 34.81 | 2,975,500 |
Sep 18, 2023 | 36.08 | 36.10 | 35.56 | 35.61 | 34.34 | 3,459,000 |
Sep 15, 2023 | 35.61 | 35.95 | 35.58 | 35.91 | 34.63 | 3,245,700 |
Sep 14, 2023 | 35.25 | 35.65 | 35.06 | 35.54 | 34.27 | 5,858,200 |
Sep 13, 2023 | 35.19 | 35.29 | 34.77 | 34.98 | 33.73 | 2,244,700 |
Sep 12, 2023 | 35.23 | 35.45 | 34.97 | 34.97 | 33.72 | 1,632,800 |
Sep 11, 2023 | 35.38 | 35.46 | 35.14 | 35.37 | 34.11 | 1,689,600 |
Sep 8, 2023 | 34.83 | 34.98 | 34.44 | 34.82 | 33.58 | 1,280,900 |
Sep 7, 2023 | 35.05 | 35.34 | 35.04 | 35.09 | 33.84 | 1,121,800 |
Sep 6, 2023 | 34.97 | 35.46 | 34.96 | 35.22 | 33.96 | 1,723,500 |
Sep 5, 2023 | 34.85 | 35.42 | 34.85 | 35.40 | 34.14 | 1,584,900 |
Sep 1, 2023 | 33.75 | 34.58 | 33.75 | 34.42 | 33.19 | 2,321,300 |
Aug 31, 2023 | 33.39 | 33.51 | 33.10 | 33.35 | 32.16 | 2,512,300 |
Aug 30, 2023 | 33.61 | 33.86 | 33.49 | 33.61 | 32.41 | 1,135,900 |
Aug 29, 2023 | 34.53 | 34.54 | 33.40 | 33.54 | 32.34 | 2,423,000 |
Aug 28, 2023 | 34.00 | 34.57 | 34.00 | 34.28 | 33.06 | 1,845,900 |
Aug 25, 2023 | 34.60 | 34.82 | 34.09 | 34.31 | 33.08 | 2,970,700 |
Aug 24, 2023 | 34.34 | 34.53 | 34.06 | 34.49 | 33.26 | 1,231,700 |
Aug 23, 2023 | 34.95 | 35.02 | 34.03 | 34.04 | 32.82 | 1,988,200 |
Aug 22, 2023 | 36.21 | 36.39 | 35.75 | 35.81 | 34.53 | 2,302,100 |
Aug 21, 2023 | 36.13 | 36.53 | 36.13 | 36.31 | 35.01 | 3,559,500 |
Aug 18, 2023 | 35.60 | 35.72 | 35.05 | 35.38 | 34.12 | 2,943,200 |
Aug 17, 2023 | 35.50 | 35.91 | 35.48 | 35.57 | 34.30 | 2,561,100 |
Aug 16, 2023 | 34.92 | 35.36 | 34.58 | 35.24 | 33.98 | 3,739,500 |
Aug 15, 2023 | 34.60 | 34.72 | 34.27 | 34.72 | 33.48 | 3,494,900 |
Aug 14, 2023 | 34.23 | 34.48 | 33.73 | 34.26 | 33.04 | 2,770,400 |
Aug 11, 2023 | 34.14 | 34.22 | 33.76 | 34.14 | 32.92 | 2,088,400 |
Aug 10, 2023 | 32.95 | 33.93 | 32.75 | 33.86 | 32.65 | 2,829,300 |
Aug 9, 2023 | 33.03 | 33.08 | 32.77 | 32.84 | 31.67 | 2,750,600 |
Aug 8, 2023 | 33.05 | 33.33 | 32.68 | 33.17 | 31.98 | 2,074,300 |
Aug 7, 2023 | 33.58 | 33.99 | 33.52 | 33.91 | 32.70 | 1,960,200 |
Aug 4, 2023 | 34.28 | 34.28 | 33.17 | 33.27 | 32.08 | 2,374,800 |
Aug 3, 2023 | 34.23 | 34.68 | 34.15 | 34.45 | 33.22 | 3,622,100 |
Aug 2, 2023 | 32.92 | 33.38 | 32.84 | 32.90 | 31.72 | 2,227,900 |
Aug 1, 2023 | 31.80 | 32.38 | 31.75 | 32.23 | 31.08 | 1,631,400 |
Jul 31, 2023 | 31.45 | 31.45 | 31.01 | 31.15 | 30.04 | 2,532,000 |
Jul 28, 2023 | 31.57 | 31.75 | 31.30 | 31.31 | 30.19 | 1,328,300 |
Jul 27, 2023 | 30.81 | 31.86 | 30.66 | 31.61 | 30.48 | 2,555,500 |
Jul 26, 2023 | 30.16 | 30.60 | 30.16 | 30.42 | 29.33 | 2,032,100 |
Jul 25, 2023 | 30.67 | 30.70 | 30.27 | 30.48 | 29.39 | 1,438,600 |
Jul 24, 2023 | 29.99 | 30.38 | 29.88 | 30.36 | 29.28 | 2,223,100 |
Jul 21, 2023 | 29.83 | 30.16 | 29.74 | 30.09 | 29.01 | 1,099,700 |
Jul 20, 2023 | 29.82 | 30.35 | 29.77 | 30.11 | 29.03 | 1,748,000 |
Jul 19, 2023 | 29.90 | 30.09 | 29.36 | 29.37 | 28.32 | 1,632,100 |
Jul 18, 2023 | 30.05 | 30.18 | 29.88 | 30.04 | 28.97 | 2,444,600 |
Jul 17, 2023 | 30.37 | 30.55 | 30.23 | 30.29 | 29.21 | 1,316,100 |
Jul 14, 2023 | 30.05 | 30.35 | 29.94 | 30.31 | 29.23 | 1,593,000 |
Jul 13, 2023 | 30.29 | 30.48 | 29.90 | 30.00 | 28.93 | 2,310,100 |
Jul 12, 2023 | 31.03 | 31.26 | 30.40 | 30.59 | 29.50 | 4,254,700 |
Jul 11, 2023 | 31.40 | 31.56 | 31.12 | 31.30 | 30.18 | 2,533,900 |
Jul 10, 2023 | 31.79 | 31.81 | 31.39 | 31.59 | 30.46 | 3,696,800 |
Jul 7, 2023 | 31.59 | 31.72 | 31.34 | 31.64 | 30.51 | 6,156,400 |
Jul 6, 2023 | 30.93 | 31.39 | 30.84 | 31.21 | 30.09 | 6,912,500 |
Jul 5, 2023 | 29.91 | 30.57 | 29.83 | 30.36 | 29.28 | 4,840,400 |
Jul 3, 2023 | 29.37 | 29.78 | 29.08 | 29.77 | 28.71 | 3,418,900 |
Jun 30, 2023 | 29.96 | 30.07 | 29.35 | 29.40 | 28.35 | 5,474,700 |
Jun 29, 2023 | 29.90 | 30.29 | 29.79 | 30.09 | 29.01 | 5,770,900 |
Jun 28, 2023 | 29.20 | 29.50 | 28.93 | 29.06 | 28.02 | 5,109,100 |
Jun 27, 2023 | 29.05 | 29.51 | 28.85 | 29.28 | 28.23 | 2,006,500 |
Jun 26, 2023 | 29.03 | 29.28 | 28.93 | 29.16 | 28.12 | 1,907,700 |
Jun 23, 2023 | 28.86 | 29.36 | 28.81 | 29.18 | 28.14 | 2,391,200 |
Jun 22, 2023 | 29.46 | 29.80 | 29.23 | 29.72 | 28.66 | 1,945,100 |
Jun 21, 2023 | 0.34 Dividend | |||||
Jun 21, 2023 | 29.45 | 29.72 | 28.97 | 29.01 | 27.97 | 2,233,900 |
Jun 20, 2023 | 29.60 | 29.60 | 29.29 | 29.48 | 28.10 | 2,126,500 |
Jun 16, 2023 | 29.97 | 30.22 | 29.76 | 29.88 | 28.48 | 2,256,800 |
Jun 15, 2023 | 29.58 | 29.87 | 29.27 | 29.67 | 28.28 | 3,160,800 |
Jun 14, 2023 | 30.45 | 30.53 | 30.03 | 30.16 | 28.74 | 4,322,200 |
Jun 13, 2023 | 30.13 | 30.82 | 30.01 | 30.66 | 29.22 | 2,683,000 |
Jun 12, 2023 | 30.05 | 30.71 | 30.02 | 30.07 | 28.66 | 1,790,300 |
Jun 9, 2023 | 30.39 | 30.56 | 30.02 | 30.17 | 28.75 | 1,577,000 |
Jun 8, 2023 | 30.83 | 30.88 | 30.08 | 30.12 | 28.71 | 1,419,400 |
Jun 7, 2023 | 30.06 | 30.88 | 29.92 | 30.78 | 29.33 | 2,311,900 |
Jun 6, 2023 | 30.23 | 30.52 | 29.90 | 29.91 | 28.51 | 1,288,400 |
Jun 5, 2023 | 30.51 | 30.60 | 29.88 | 30.22 | 28.80 | 2,064,900 |
Jun 2, 2023 | 29.57 | 30.15 | 29.52 | 30.10 | 28.69 | 1,536,400 |
Jun 1, 2023 | 29.35 | 29.74 | 29.18 | 29.48 | 28.10 | 2,013,900 |
May 31, 2023 | 30.25 | 30.33 | 29.57 | 29.67 | 28.28 | 2,985,600 |
May 30, 2023 | 30.60 | 30.71 | 30.11 | 30.22 | 28.80 | 2,786,800 |
May 26, 2023 | 31.40 | 31.48 | 30.84 | 30.86 | 29.41 | 1,622,500 |
May 25, 2023 | 30.99 | 31.43 | 30.95 | 31.26 | 29.79 | 1,722,800 |
May 24, 2023 | 30.62 | 31.08 | 30.61 | 31.07 | 29.61 | 1,576,500 |
May 23, 2023 | 31.15 | 31.26 | 30.66 | 30.79 | 29.34 | 2,377,900 |
May 22, 2023 | 30.64 | 31.00 | 30.38 | 30.93 | 29.48 | 2,713,900 |
May 19, 2023 | 30.59 | 30.82 | 30.28 | 30.70 | 29.26 | 3,405,900 |
May 18, 2023 | 30.05 | 30.32 | 30.03 | 30.30 | 28.88 | 2,092,500 |
May 17, 2023 | 29.51 | 29.96 | 29.48 | 29.79 | 28.39 | 1,908,200 |
May 16, 2023 | 29.90 | 30.08 | 29.64 | 29.66 | 28.27 | 2,070,600 |
May 15, 2023 | 29.33 | 29.47 | 29.29 | 29.43 | 28.05 | 1,389,200 |
May 12, 2023 | 28.41 | 28.82 | 28.30 | 28.78 | 27.43 | 1,486,400 |
May 11, 2023 | 28.26 | 28.57 | 28.11 | 28.35 | 27.02 | 2,510,100 |
May 10, 2023 | 29.13 | 29.16 | 28.83 | 28.93 | 27.57 | 2,323,500 |
May 9, 2023 | 29.24 | 29.52 | 29.17 | 29.47 | 28.09 | 1,882,900 |
May 8, 2023 | 29.22 | 29.32 | 29.03 | 29.19 | 27.82 | 1,752,100 |
May 5, 2023 | 28.68 | 28.87 | 28.46 | 28.49 | 27.15 | 1,644,100 |
May 4, 2023 | 28.25 | 28.29 | 27.62 | 28.21 | 26.89 | 3,678,700 |
May 3, 2023 | 27.86 | 28.21 | 27.52 | 27.69 | 26.39 | 3,758,600 |
May 2, 2023 | 28.98 | 29.03 | 28.02 | 28.02 | 26.70 | 2,679,500 |
May 1, 2023 | 28.33 | 29.63 | 28.26 | 29.47 | 28.09 | 2,346,800 |
Apr 28, 2023 | 27.97 | 28.15 | 27.69 | 27.85 | 26.54 | 2,031,200 |
Apr 27, 2023 | 28.49 | 28.84 | 28.47 | 28.74 | 27.39 | 1,356,100 |
Apr 26, 2023 | 27.64 | 28.24 | 27.46 | 28.15 | 26.83 | 1,789,300 |
Apr 25, 2023 | 27.95 | 27.95 | 27.50 | 27.61 | 26.31 | 1,530,400 |
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%