NYSEArca - Delayed Quote • USD
ProShares UltraPro S&P500 (UPRO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 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 26, 2024 | 63.10 | 64.41 | 62.87 | 63.82 | 63.82 | 4,966,000 |
Apr 25, 2024 | 60.43 | 62.35 | 59.84 | 62.03 | 62.03 | 7,454,100 |
Apr 24, 2024 | 63.29 | 63.56 | 62.00 | 62.88 | 62.88 | 5,805,000 |
Apr 23, 2024 | 61.56 | 63.12 | 61.36 | 62.93 | 62.93 | 6,311,000 |
Apr 22, 2024 | 60.15 | 61.78 | 59.28 | 60.75 | 60.75 | 7,134,600 |
Apr 19, 2024 | 60.76 | 61.13 | 58.74 | 59.16 | 59.16 | 8,009,300 |
Apr 18, 2024 | 61.73 | 62.52 | 60.47 | 60.78 | 60.78 | 9,430,700 |
Apr 17, 2024 | 63.30 | 63.36 | 60.73 | 61.26 | 61.26 | 9,682,400 |
Apr 16, 2024 | 62.92 | 63.50 | 61.90 | 62.37 | 62.37 | 8,826,600 |
Apr 15, 2024 | 66.85 | 66.92 | 62.43 | 62.77 | 62.77 | 9,206,200 |
Apr 12, 2024 | 66.62 | 67.19 | 64.54 | 65.20 | 65.20 | 7,437,800 |
Apr 11, 2024 | 67.17 | 68.66 | 65.79 | 68.10 | 68.10 | 6,507,900 |
Apr 10, 2024 | 66.38 | 67.45 | 65.84 | 66.68 | 66.68 | 8,940,600 |
Apr 9, 2024 | 69.20 | 69.29 | 66.77 | 68.70 | 68.70 | 5,650,300 |
Apr 8, 2024 | 68.70 | 69.10 | 68.19 | 68.46 | 68.46 | 8,048,700 |
Apr 5, 2024 | 66.90 | 69.21 | 66.72 | 68.40 | 68.40 | 8,063,700 |
Apr 4, 2024 | 70.54 | 70.68 | 66.25 | 66.34 | 66.34 | 7,966,900 |
Apr 3, 2024 | 68.31 | 69.58 | 68.28 | 68.97 | 68.97 | 5,570,800 |
Apr 2, 2024 | 68.53 | 68.82 | 67.82 | 68.77 | 68.77 | 5,248,700 |
Apr 1, 2024 | 70.81 | 71.03 | 69.65 | 70.19 | 70.19 | 8,047,700 |
Mar 28, 2024 | 70.59 | 71.15 | 70.43 | 70.55 | 70.55 | 3,904,300 |
Mar 27, 2024 | 70.03 | 70.61 | 69.13 | 70.59 | 70.59 | 5,110,600 |
Mar 26, 2024 | 69.94 | 70.07 | 68.77 | 68.84 | 68.84 | 7,742,100 |
Mar 25, 2024 | 69.38 | 69.83 | 69.30 | 69.42 | 69.42 | 8,511,200 |
Mar 22, 2024 | 70.33 | 70.54 | 69.88 | 70.01 | 70.01 | 3,515,400 |
Mar 21, 2024 | 70.88 | 71.16 | 70.29 | 70.34 | 70.34 | 5,468,600 |
Mar 20, 2024 | 0.12 Dividend | |||||
Mar 20, 2024 | 67.94 | 69.83 | 67.64 | 69.75 | 69.75 | 5,927,000 |
Mar 19, 2024 | 66.67 | 68.14 | 66.25 | 68.04 | 67.92 | 5,571,700 |
Mar 18, 2024 | 67.36 | 67.95 | 66.74 | 66.92 | 66.80 | 9,732,400 |
Mar 15, 2024 | 65.97 | 66.53 | 65.22 | 65.74 | 65.62 | 6,350,800 |
Mar 14, 2024 | 68.02 | 68.06 | 65.97 | 67.20 | 67.08 | 6,770,800 |
Mar 13, 2024 | 68.12 | 68.20 | 67.10 | 67.67 | 67.55 | 5,123,400 |
Mar 12, 2024 | 66.74 | 68.25 | 65.73 | 68.03 | 67.91 | 8,326,600 |
Mar 11, 2024 | 65.60 | 66.14 | 64.84 | 65.92 | 65.80 | 8,913,400 |
Mar 8, 2024 | 67.62 | 68.69 | 65.89 | 66.14 | 66.02 | 11,470,500 |
Mar 7, 2024 | 66.69 | 67.78 | 66.34 | 67.39 | 67.27 | 5,955,900 |
Mar 6, 2024 | 65.79 | 66.36 | 64.97 | 65.49 | 65.37 | 6,771,900 |
Mar 5, 2024 | 65.71 | 65.89 | 63.63 | 64.49 | 64.37 | 6,021,500 |
Mar 4, 2024 | 66.42 | 67.28 | 66.42 | 66.51 | 66.39 | 3,643,300 |
Mar 1, 2024 | 65.29 | 66.95 | 65.14 | 66.77 | 66.65 | 6,459,000 |
Feb 29, 2024 | 64.98 | 65.59 | 63.93 | 64.94 | 64.82 | 6,850,400 |
Feb 28, 2024 | 63.99 | 64.58 | 63.86 | 64.31 | 64.19 | 3,938,100 |
Feb 27, 2024 | 64.55 | 64.71 | 63.80 | 64.62 | 64.50 | 4,077,300 |
Feb 26, 2024 | 65.17 | 65.35 | 64.25 | 64.30 | 64.18 | 4,177,000 |
Feb 23, 2024 | 65.56 | 65.91 | 64.75 | 65.02 | 64.90 | 5,784,200 |
Feb 22, 2024 | 63.61 | 65.28 | 63.27 | 64.94 | 64.82 | 7,295,900 |
Feb 21, 2024 | 60.51 | 61.24 | 59.83 | 61.17 | 61.06 | 5,582,000 |
Feb 20, 2024 | 61.42 | 61.66 | 60.18 | 61.03 | 60.92 | 6,453,400 |
Feb 16, 2024 | 62.94 | 63.36 | 61.81 | 62.07 | 61.96 | 6,951,600 |
Feb 15, 2024 | 62.06 | 63.13 | 61.85 | 63.04 | 62.93 | 7,448,700 |
Feb 14, 2024 | 61.24 | 62.05 | 60.35 | 61.87 | 61.76 | 6,358,700 |
Feb 13, 2024 | 60.40 | 60.91 | 58.99 | 60.28 | 60.17 | 8,772,900 |
Feb 12, 2024 | 62.96 | 63.81 | 62.60 | 62.85 | 62.74 | 4,922,600 |
Feb 9, 2024 | 62.11 | 63.14 | 61.98 | 62.97 | 62.86 | 5,296,000 |
Feb 8, 2024 | 61.86 | 62.07 | 61.54 | 61.95 | 61.84 | 3,966,900 |
Feb 7, 2024 | 61.24 | 62.06 | 60.91 | 61.88 | 61.77 | 4,733,200 |
Feb 6, 2024 | 60.26 | 60.54 | 59.71 | 60.40 | 60.29 | 4,856,400 |
Feb 5, 2024 | 60.34 | 60.51 | 59.07 | 59.91 | 59.80 | 9,577,500 |
Feb 2, 2024 | 58.92 | 61.21 | 58.79 | 60.59 | 60.48 | 8,386,400 |
Feb 1, 2024 | 57.14 | 58.78 | 56.87 | 58.77 | 58.66 | 9,111,600 |
Jan 31, 2024 | 58.70 | 58.86 | 56.59 | 56.63 | 56.53 | 13,144,100 |
Jan 30, 2024 | 59.42 | 59.80 | 59.24 | 59.53 | 59.42 | 4,964,600 |
Jan 29, 2024 | 58.42 | 59.75 | 58.23 | 59.72 | 59.61 | 5,933,300 |
Jan 26, 2024 | 58.40 | 58.95 | 58.03 | 58.36 | 58.25 | 9,360,200 |
Jan 25, 2024 | 58.43 | 58.67 | 57.65 | 58.60 | 58.49 | 5,014,400 |
Jan 24, 2024 | 58.54 | 58.90 | 57.57 | 57.68 | 57.58 | 6,123,900 |
Jan 23, 2024 | 57.25 | 57.62 | 56.84 | 57.52 | 57.42 | 4,304,900 |
Jan 22, 2024 | 57.27 | 57.68 | 56.82 | 57.05 | 56.95 | 8,886,200 |
Jan 19, 2024 | 55.06 | 56.81 | 54.83 | 56.73 | 56.63 | 7,720,200 |
Jan 18, 2024 | 53.83 | 54.87 | 53.32 | 54.68 | 54.58 | 7,184,900 |
Jan 17, 2024 | 53.17 | 53.49 | 52.50 | 53.30 | 53.20 | 5,820,300 |
Jan 16, 2024 | 54.36 | 54.83 | 53.61 | 54.26 | 54.16 | 9,842,000 |
Jan 12, 2024 | 55.26 | 55.54 | 54.37 | 54.87 | 54.77 | 5,720,400 |
Jan 11, 2024 | 55.20 | 55.39 | 53.36 | 54.79 | 54.69 | 9,994,600 |
Jan 10, 2024 | 54.10 | 55.22 | 54.01 | 54.93 | 54.83 | 5,350,600 |
Jan 9, 2024 | 53.36 | 54.39 | 53.17 | 54.00 | 53.90 | 10,046,600 |
Jan 8, 2024 | 52.23 | 54.34 | 52.20 | 54.27 | 54.17 | 6,631,100 |
Jan 5, 2024 | 51.92 | 52.91 | 51.59 | 52.10 | 52.01 | 7,851,800 |
Jan 4, 2024 | 52.23 | 53.12 | 51.81 | 51.90 | 51.81 | 5,516,600 |
Jan 3, 2024 | 53.01 | 53.27 | 52.25 | 52.45 | 52.36 | 7,324,500 |
Jan 2, 2024 | 53.63 | 54.13 | 53.04 | 53.75 | 53.65 | 6,554,500 |
Dec 29, 2023 | 55.13 | 55.32 | 54.05 | 54.74 | 54.64 | 5,835,900 |
Dec 28, 2023 | 55.29 | 55.52 | 55.10 | 55.22 | 55.12 | 4,038,400 |
Dec 27, 2023 | 54.88 | 55.29 | 54.69 | 55.23 | 55.13 | 5,438,000 |
Dec 26, 2023 | 54.42 | 55.28 | 54.40 | 54.93 | 54.83 | 2,804,000 |
Dec 22, 2023 | 54.37 | 54.90 | 53.64 | 54.29 | 54.19 | 6,885,100 |
Dec 21, 2023 | 53.54 | 54.09 | 52.69 | 53.99 | 53.89 | 9,222,800 |
Dec 20, 2023 | 0.12 Dividend | |||||
Dec 20, 2023 | 54.54 | 55.22 | 52.43 | 52.49 | 52.40 | 7,698,200 |
Dec 19, 2023 | 54.21 | 55.01 | 54.19 | 54.97 | 54.75 | 4,704,000 |
Dec 18, 2023 | 53.68 | 54.36 | 53.64 | 54.03 | 53.82 | 4,974,300 |
Dec 15, 2023 | 53.19 | 53.58 | 52.85 | 53.18 | 52.97 | 6,493,500 |
Dec 14, 2023 | 53.61 | 54.01 | 52.50 | 53.42 | 53.21 | 9,662,500 |
Dec 13, 2023 | 51.00 | 53.06 | 50.86 | 52.95 | 52.74 | 10,707,600 |
Dec 12, 2023 | 50.08 | 50.91 | 49.73 | 50.89 | 50.69 | 6,158,100 |
Dec 11, 2023 | 49.46 | 50.27 | 49.39 | 50.22 | 50.02 | 6,045,100 |
Dec 8, 2023 | 48.76 | 49.82 | 48.69 | 49.65 | 49.45 | 8,638,100 |
Dec 7, 2023 | 48.62 | 49.23 | 48.42 | 49.02 | 48.83 | 4,836,500 |
Dec 6, 2023 | 49.27 | 49.30 | 47.84 | 47.98 | 47.79 | 5,829,800 |
Dec 5, 2023 | 48.13 | 48.90 | 48.04 | 48.59 | 48.40 | 5,196,600 |
Dec 4, 2023 | 48.28 | 48.72 | 47.88 | 48.65 | 48.46 | 8,888,100 |
Dec 1, 2023 | 48.37 | 49.60 | 48.18 | 49.40 | 49.20 | 8,096,800 |
Nov 30, 2023 | 48.29 | 48.69 | 47.61 | 48.58 | 48.39 | 6,582,500 |
Nov 29, 2023 | 48.88 | 49.24 | 47.93 | 48.04 | 47.85 | 4,653,900 |
Nov 28, 2023 | 47.91 | 48.60 | 47.73 | 48.18 | 47.99 | 4,195,100 |
Nov 27, 2023 | 48.09 | 48.38 | 47.93 | 48.07 | 47.88 | 3,648,300 |
Nov 24, 2023 | 48.24 | 48.39 | 48.15 | 48.32 | 48.13 | 1,565,600 |
Nov 22, 2023 | 48.25 | 48.69 | 47.91 | 48.28 | 48.09 | 4,852,700 |
Nov 21, 2023 | 47.71 | 47.87 | 47.34 | 47.73 | 47.54 | 6,655,800 |
Nov 20, 2023 | 46.96 | 48.38 | 46.94 | 48.09 | 47.90 | 4,833,300 |
Nov 17, 2023 | 46.89 | 47.23 | 46.56 | 47.05 | 46.86 | 6,711,000 |
Nov 16, 2023 | 46.55 | 46.97 | 46.22 | 46.87 | 46.68 | 5,915,100 |
Nov 15, 2023 | 46.88 | 47.28 | 46.48 | 46.75 | 46.56 | 6,232,100 |
Nov 14, 2023 | 45.77 | 46.87 | 45.68 | 46.45 | 46.27 | 8,035,400 |
Nov 13, 2023 | 43.65 | 44.26 | 43.40 | 43.92 | 43.75 | 7,261,900 |
Nov 10, 2023 | 42.72 | 44.16 | 42.27 | 44.06 | 43.89 | 7,495,800 |
Nov 9, 2023 | 43.46 | 43.49 | 41.99 | 42.10 | 41.93 | 8,754,300 |
Nov 8, 2023 | 43.25 | 43.42 | 42.47 | 43.17 | 43.00 | 6,130,900 |
Nov 7, 2023 | 42.71 | 43.28 | 42.37 | 43.07 | 42.90 | 5,876,600 |
Nov 6, 2023 | 42.67 | 42.88 | 42.15 | 42.71 | 42.54 | 7,848,800 |
Nov 3, 2023 | 42.03 | 42.92 | 41.98 | 42.44 | 42.27 | 8,406,700 |
Nov 2, 2023 | 40.20 | 41.38 | 40.18 | 41.33 | 41.17 | 9,117,700 |
Nov 1, 2023 | 38.17 | 39.35 | 38.03 | 39.13 | 38.97 | 12,363,200 |
Oct 31, 2023 | 37.38 | 38.01 | 36.87 | 37.92 | 37.77 | 10,334,300 |
Oct 30, 2023 | 36.70 | 37.53 | 36.35 | 37.25 | 37.10 | 10,364,500 |
Oct 27, 2023 | 36.90 | 37.00 | 35.57 | 35.97 | 35.83 | 10,997,200 |
Oct 26, 2023 | 37.53 | 37.77 | 36.22 | 36.49 | 36.35 | 12,198,100 |
Oct 25, 2023 | 39.10 | 39.11 | 37.73 | 37.89 | 37.74 | 9,454,300 |
Oct 24, 2023 | 39.32 | 39.92 | 38.79 | 39.61 | 39.45 | 7,171,400 |
Oct 23, 2023 | 38.47 | 39.84 | 38.01 | 38.75 | 38.60 | 10,577,600 |
Oct 20, 2023 | 40.29 | 40.47 | 38.93 | 38.94 | 38.79 | 10,889,200 |
Oct 19, 2023 | 41.76 | 42.31 | 40.26 | 40.49 | 40.33 | 14,132,800 |
Oct 18, 2023 | 42.80 | 43.08 | 41.27 | 41.63 | 41.46 | 11,206,500 |
Oct 17, 2023 | 42.38 | 43.99 | 42.30 | 43.35 | 43.18 | 10,480,900 |
Oct 16, 2023 | 42.72 | 43.70 | 42.66 | 43.39 | 43.22 | 7,218,200 |
Oct 13, 2023 | 43.15 | 43.53 | 41.58 | 42.09 | 41.92 | 7,578,600 |
Oct 12, 2023 | 43.72 | 43.82 | 42.00 | 42.74 | 42.57 | 8,857,900 |
Oct 11, 2023 | 43.37 | 43.64 | 42.63 | 43.57 | 43.40 | 6,531,800 |
Oct 10, 2023 | 42.60 | 43.83 | 42.45 | 43.02 | 42.85 | 8,454,100 |
Oct 9, 2023 | 41.04 | 42.58 | 40.88 | 42.37 | 42.20 | 6,851,500 |
Oct 6, 2023 | 39.47 | 42.06 | 39.07 | 41.60 | 41.43 | 9,903,400 |
Oct 5, 2023 | 40.16 | 40.43 | 39.24 | 40.19 | 40.03 | 6,156,000 |
Oct 4, 2023 | 39.56 | 40.50 | 39.14 | 40.29 | 40.13 | 8,363,200 |
Oct 3, 2023 | 40.43 | 40.90 | 39.03 | 39.45 | 39.29 | 9,954,800 |
Oct 2, 2023 | 40.91 | 41.48 | 40.30 | 41.13 | 40.97 | 7,607,300 |
Sep 29, 2023 | 42.40 | 42.44 | 40.72 | 41.17 | 41.01 | 8,816,600 |
Sep 28, 2023 | 40.61 | 41.99 | 40.45 | 41.50 | 41.34 | 9,067,000 |
Sep 27, 2023 | 41.15 | 41.29 | 39.74 | 40.84 | 40.68 | 10,150,600 |
Sep 26, 2023 | 41.74 | 41.95 | 40.54 | 40.77 | 40.61 | 8,486,900 |
Sep 25, 2023 | 41.79 | 42.70 | 41.66 | 42.70 | 42.53 | 5,498,900 |
Sep 22, 2023 | 42.77 | 43.26 | 42.06 | 42.15 | 41.98 | 6,057,700 |
Sep 21, 2023 | 43.79 | 43.88 | 42.43 | 42.50 | 42.33 | 7,531,100 |
Sep 20, 2023 | 0.06 Dividend | |||||
Sep 20, 2023 | 46.42 | 46.55 | 44.67 | 44.73 | 44.55 | 6,931,100 |
Sep 19, 2023 | 46.07 | 46.27 | 45.21 | 46.10 | 45.86 | 4,243,700 |
Sep 18, 2023 | 46.19 | 46.81 | 46.06 | 46.39 | 46.15 | 3,608,300 |
Sep 15, 2023 | 47.55 | 47.64 | 46.19 | 46.32 | 46.08 | 5,787,800 |
Sep 14, 2023 | 47.70 | 48.30 | 47.25 | 48.08 | 47.83 | 3,709,900 |
Sep 13, 2023 | 46.81 | 47.28 | 46.46 | 46.93 | 46.69 | 4,157,900 |
Sep 12, 2023 | 47.06 | 47.58 | 46.58 | 46.75 | 46.51 | 3,478,800 |
Sep 11, 2023 | 47.50 | 47.67 | 46.95 | 47.57 | 47.32 | 3,859,300 |
Sep 8, 2023 | 46.49 | 47.17 | 46.36 | 46.64 | 46.40 | 4,222,800 |
Sep 7, 2023 | 45.92 | 46.68 | 45.82 | 46.48 | 46.24 | 4,503,900 |
Sep 6, 2023 | 47.64 | 47.68 | 46.18 | 46.96 | 46.72 | 5,785,700 |
Sep 5, 2023 | 48.46 | 48.53 | 47.92 | 47.96 | 47.71 | 3,253,700 |
Sep 1, 2023 | 49.26 | 49.39 | 48.12 | 48.57 | 48.32 | 4,575,700 |
Aug 31, 2023 | 48.78 | 49.15 | 48.28 | 48.33 | 48.08 | 4,142,100 |
Aug 30, 2023 | 48.17 | 48.83 | 47.88 | 48.63 | 48.38 | 4,695,300 |
Aug 29, 2023 | 46.01 | 48.12 | 45.96 | 48.02 | 47.77 | 6,497,600 |
Aug 28, 2023 | 45.89 | 46.25 | 45.48 | 46.05 | 45.81 | 4,963,900 |
Aug 25, 2023 | 44.81 | 45.62 | 43.70 | 45.22 | 44.99 | 9,793,700 |
Aug 24, 2023 | 46.75 | 46.90 | 44.28 | 44.31 | 44.08 | 7,541,700 |
Aug 23, 2023 | 45.11 | 46.46 | 45.07 | 46.22 | 45.98 | 6,318,400 |
Aug 22, 2023 | 45.72 | 45.73 | 44.61 | 44.79 | 44.56 | 5,216,400 |
Aug 21, 2023 | 44.60 | 45.40 | 43.94 | 45.18 | 44.95 | 5,271,700 |
Aug 18, 2023 | 43.36 | 44.64 | 43.26 | 44.30 | 44.07 | 6,444,000 |
Aug 17, 2023 | 45.76 | 45.87 | 44.11 | 44.28 | 44.05 | 6,629,100 |
Aug 16, 2023 | 46.25 | 46.79 | 45.33 | 45.34 | 45.11 | 6,477,500 |
Aug 15, 2023 | 47.46 | 47.60 | 46.21 | 46.44 | 46.20 | 7,037,900 |
Aug 14, 2023 | 47.02 | 48.09 | 46.91 | 48.06 | 47.81 | 4,629,300 |
Aug 11, 2023 | 46.79 | 47.66 | 46.59 | 47.33 | 47.08 | 6,752,000 |
Aug 10, 2023 | 48.17 | 49.28 | 47.05 | 47.42 | 47.17 | 12,200,100 |
Aug 9, 2023 | 48.51 | 48.54 | 47.18 | 47.43 | 47.18 | 5,819,600 |
Aug 8, 2023 | 48.18 | 48.57 | 47.29 | 48.40 | 48.15 | 6,264,300 |
Aug 7, 2023 | 48.43 | 49.13 | 48.20 | 49.06 | 48.81 | 4,888,400 |
Aug 4, 2023 | 49.10 | 49.82 | 47.67 | 47.85 | 47.60 | 7,619,100 |
Aug 3, 2023 | 48.25 | 49.15 | 48.04 | 48.53 | 48.28 | 5,749,400 |
Aug 2, 2023 | 50.03 | 50.13 | 48.73 | 49.01 | 48.76 | 7,270,600 |
Aug 1, 2023 | 51.08 | 51.40 | 50.82 | 51.13 | 50.87 | 3,734,500 |
Jul 31, 2023 | 51.50 | 51.74 | 51.03 | 51.62 | 51.35 | 4,184,400 |
Jul 28, 2023 | 50.97 | 51.62 | 50.73 | 51.33 | 51.06 | 4,961,900 |
Jul 27, 2023 | 52.07 | 52.22 | 49.58 | 49.90 | 49.64 | 6,969,400 |
Jul 26, 2023 | 50.61 | 51.44 | 50.23 | 50.93 | 50.67 | 5,685,100 |
Jul 25, 2023 | 50.41 | 51.37 | 50.41 | 50.95 | 50.69 | 3,712,500 |
Jul 24, 2023 | 50.28 | 50.82 | 50.08 | 50.56 | 50.30 | 3,743,400 |
Jul 21, 2023 | 50.51 | 50.56 | 49.89 | 49.91 | 49.65 | 4,474,200 |
Jul 20, 2023 | 50.57 | 50.90 | 49.68 | 49.93 | 49.67 | 6,093,600 |
Jul 19, 2023 | 50.92 | 51.39 | 50.70 | 50.96 | 50.70 | 5,167,700 |
Jul 18, 2023 | 49.44 | 50.89 | 49.30 | 50.67 | 50.41 | 4,749,500 |
Jul 17, 2023 | 48.98 | 49.93 | 48.98 | 49.56 | 49.30 | 3,391,600 |
Jul 14, 2023 | 49.48 | 49.77 | 48.82 | 49.06 | 48.81 | 6,045,600 |
Jul 13, 2023 | 48.67 | 49.46 | 48.52 | 49.18 | 48.93 | 4,276,000 |
Jul 12, 2023 | 48.23 | 48.56 | 47.74 | 48.07 | 47.82 | 6,678,100 |
Jul 11, 2023 | 46.34 | 47.13 | 46.03 | 47.00 | 46.76 | 5,094,100 |
Jul 10, 2023 | 45.63 | 46.17 | 45.46 | 46.11 | 45.87 | 4,303,400 |
Jul 7, 2023 | 45.79 | 47.06 | 45.70 | 45.77 | 45.53 | 5,661,200 |
Jul 6, 2023 | 46.05 | 46.28 | 45.30 | 46.17 | 45.93 | 5,849,500 |
Jul 5, 2023 | 46.91 | 47.54 | 46.90 | 47.31 | 47.07 | 3,980,700 |
Jul 3, 2023 | 47.27 | 47.62 | 47.16 | 47.59 | 47.34 | 2,324,000 |
Jun 30, 2023 | 46.80 | 47.70 | 46.71 | 47.38 | 47.13 | 5,430,400 |
Jun 29, 2023 | 45.15 | 45.85 | 45.00 | 45.79 | 45.55 | 5,866,300 |
Jun 28, 2023 | 44.87 | 45.63 | 44.69 | 45.30 | 45.07 | 6,275,200 |
Jun 27, 2023 | 44.11 | 45.45 | 43.95 | 45.23 | 45.00 | 5,292,600 |
Jun 26, 2023 | 44.21 | 44.80 | 43.75 | 43.84 | 43.61 | 5,154,900 |
Jun 23, 2023 | 44.30 | 44.97 | 44.16 | 44.41 | 44.18 | 6,262,800 |
Jun 22, 2023 | 44.66 | 45.46 | 44.52 | 45.43 | 45.19 | 4,837,000 |
Jun 21, 2023 | 0.15 Dividend | |||||
Jun 21, 2023 | 45.38 | 45.63 | 44.80 | 45.00 | 44.77 | 5,909,600 |
Jun 20, 2023 | 45.93 | 46.23 | 45.17 | 45.89 | 45.51 | 5,274,300 |
Jun 16, 2023 | 47.75 | 47.78 | 46.45 | 46.62 | 46.23 | 6,522,400 |
Jun 15, 2023 | 45.16 | 47.49 | 45.10 | 47.08 | 46.69 | 7,451,600 |
Jun 14, 2023 | 45.41 | 46.04 | 44.34 | 45.44 | 45.06 | 9,198,600 |
Jun 13, 2023 | 44.92 | 45.52 | 44.69 | 45.32 | 44.94 | 6,692,500 |
Jun 12, 2023 | 43.57 | 44.46 | 43.34 | 44.43 | 44.06 | 4,577,800 |
Jun 9, 2023 | 43.31 | 43.90 | 42.97 | 43.26 | 42.90 | 5,940,500 |
Jun 8, 2023 | 42.32 | 43.19 | 42.08 | 43.07 | 42.71 | 4,388,600 |
Jun 7, 2023 | 42.92 | 43.26 | 42.20 | 42.34 | 41.99 | 6,945,400 |
Jun 6, 2023 | 42.39 | 42.96 | 42.18 | 42.78 | 42.42 | 4,814,600 |
Jun 5, 2023 | 42.89 | 43.27 | 42.30 | 42.50 | 42.15 | 5,249,000 |
Jun 2, 2023 | 41.80 | 43.03 | 41.63 | 42.79 | 42.43 | 9,215,100 |
Jun 1, 2023 | 39.95 | 41.33 | 39.57 | 41.01 | 40.67 | 6,797,900 |
May 31, 2023 | 40.04 | 40.33 | 39.45 | 39.90 | 39.57 | 7,848,200 |
May 30, 2023 | 41.14 | 41.31 | 40.19 | 40.60 | 40.26 | 6,778,100 |
May 26, 2023 | 39.24 | 40.79 | 39.24 | 40.58 | 40.24 | 7,332,000 |
May 25, 2023 | 39.09 | 39.49 | 38.45 | 39.04 | 38.72 | 7,184,900 |
May 24, 2023 | 38.51 | 38.61 | 37.79 | 38.14 | 37.82 | 9,004,400 |
May 23, 2023 | 39.88 | 40.16 | 38.88 | 39.01 | 38.69 | 6,440,900 |
May 22, 2023 | 40.34 | 40.83 | 39.96 | 40.34 | 40.00 | 5,141,500 |
May 19, 2023 | 40.78 | 40.94 | 39.97 | 40.34 | 40.00 | 7,087,400 |
May 18, 2023 | 39.31 | 40.65 | 39.23 | 40.54 | 40.20 | 7,849,500 |
May 17, 2023 | 38.62 | 39.60 | 38.14 | 39.40 | 39.07 | 7,160,400 |
May 16, 2023 | 38.51 | 38.77 | 38.05 | 38.05 | 37.73 | 6,093,100 |
May 15, 2023 | 38.64 | 38.96 | 38.07 | 38.83 | 38.51 | 5,116,700 |
May 12, 2023 | 38.98 | 39.03 | 37.74 | 38.48 | 38.16 | 7,040,600 |
May 11, 2023 | 38.58 | 38.70 | 38.01 | 38.63 | 38.31 | 7,251,000 |
May 10, 2023 | 39.17 | 39.34 | 37.75 | 38.86 | 38.54 | 10,305,400 |
May 9, 2023 | 38.38 | 38.67 | 38.26 | 38.34 | 38.02 | 4,865,900 |
May 8, 2023 | 38.91 | 38.99 | 38.46 | 38.87 | 38.55 | 4,808,400 |
May 5, 2023 | 37.85 | 39.14 | 37.77 | 38.82 | 38.50 | 8,214,000 |
May 4, 2023 | 37.29 | 37.39 | 36.42 | 36.83 | 36.52 | 10,457,000 |
May 3, 2023 | 38.59 | 39.29 | 37.58 | 37.66 | 37.35 | 12,042,800 |
May 2, 2023 | 39.60 | 39.60 | 37.59 | 38.48 | 38.16 | 10,968,200 |
May 1, 2023 | 39.81 | 40.42 | 39.74 | 39.82 | 39.49 | 4,993,600 |
Apr 28, 2023 | 38.71 | 39.96 | 38.68 | 39.96 | 39.63 | 8,380,300 |
Apr 27, 2023 | 37.49 | 39.04 | 37.42 | 38.94 | 38.62 | 8,052,100 |
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%