NYSEArca - Nasdaq Real Time Price • USD
ProShares Ultra 7-10 Year Treasury (UST)
As of 9:30 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 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 888 |
Apr 25, 2024 | 40.03 | 40.26 | 40.03 | 40.26 | 40.26 | 2,700 |
Apr 24, 2024 | 40.57 | 40.57 | 40.45 | 40.51 | 40.51 | 1,700 |
Apr 23, 2024 | 40.76 | 40.92 | 40.76 | 40.76 | 40.76 | 2,100 |
Apr 22, 2024 | 40.58 | 40.64 | 40.58 | 40.64 | 40.64 | 600 |
Apr 19, 2024 | 40.82 | 40.82 | 40.59 | 40.65 | 40.65 | 3,600 |
Apr 18, 2024 | 40.73 | 40.73 | 40.41 | 40.54 | 40.54 | 900 |
Apr 17, 2024 | 40.56 | 40.85 | 40.56 | 40.85 | 40.85 | 6,900 |
Apr 16, 2024 | 40.30 | 40.54 | 40.30 | 40.35 | 40.35 | 3,600 |
Apr 15, 2024 | 40.58 | 40.63 | 40.58 | 40.63 | 40.63 | 3,600 |
Apr 12, 2024 | 41.19 | 41.48 | 41.19 | 41.32 | 41.32 | 3,400 |
Apr 11, 2024 | 41.11 | 41.11 | 40.71 | 40.91 | 40.91 | 3,700 |
Apr 10, 2024 | 41.47 | 41.47 | 40.94 | 40.94 | 40.94 | 6,000 |
Apr 9, 2024 | 42.00 | 42.15 | 42.00 | 42.15 | 42.15 | 2,700 |
Apr 8, 2024 | 41.88 | 41.88 | 41.69 | 41.80 | 41.80 | 2,300 |
Apr 5, 2024 | 42.18 | 42.18 | 42.00 | 42.00 | 42.00 | 2,500 |
Apr 4, 2024 | 42.42 | 42.59 | 42.42 | 42.59 | 42.59 | 3,300 |
Apr 3, 2024 | 41.99 | 42.21 | 41.99 | 42.21 | 42.21 | 1,200 |
Apr 2, 2024 | 42.02 | 42.28 | 41.98 | 42.23 | 42.23 | 5,600 |
Apr 1, 2024 | 43.16 | 43.16 | 42.34 | 42.34 | 42.34 | 2,500 |
Mar 28, 2024 | 43.20 | 43.20 | 43.08 | 43.17 | 43.17 | 4,100 |
Mar 27, 2024 | 43.10 | 43.22 | 43.04 | 43.22 | 43.22 | 1,500 |
Mar 26, 2024 | 42.75 | 42.97 | 42.75 | 42.97 | 42.97 | 1,000 |
Mar 25, 2024 | 43.03 | 43.03 | 42.77 | 42.84 | 42.84 | 26,200 |
Mar 22, 2024 | 43.12 | 43.12 | 43.00 | 43.09 | 43.09 | 5,800 |
Mar 21, 2024 | 42.78 | 42.78 | 42.62 | 42.69 | 42.69 | 4,300 |
Mar 20, 2024 | 0.43 Dividend | |||||
Mar 20, 2024 | 42.67 | 42.70 | 42.50 | 42.70 | 42.70 | 1,100 |
Mar 19, 2024 | 42.80 | 42.97 | 42.80 | 42.93 | 42.50 | 3,100 |
Mar 18, 2024 | 42.82 | 42.82 | 42.67 | 42.70 | 42.28 | 3,500 |
Mar 15, 2024 | 42.85 | 42.86 | 42.71 | 42.82 | 42.40 | 4,100 |
Mar 14, 2024 | 43.31 | 43.31 | 42.88 | 42.92 | 42.49 | 3,300 |
Mar 13, 2024 | 43.61 | 43.80 | 43.60 | 43.60 | 43.17 | 18,300 |
Mar 12, 2024 | 43.98 | 43.98 | 43.81 | 43.81 | 43.38 | 1,200 |
Mar 11, 2024 | 44.35 | 44.35 | 44.14 | 44.19 | 43.75 | 6,600 |
Mar 8, 2024 | 44.26 | 44.30 | 44.26 | 44.30 | 43.86 | 900 |
Mar 7, 2024 | 44.22 | 44.22 | 44.00 | 44.21 | 43.77 | 9,300 |
Mar 6, 2024 | 43.95 | 44.24 | 43.95 | 44.09 | 43.65 | 4,000 |
Mar 5, 2024 | 43.76 | 43.91 | 43.76 | 43.91 | 43.47 | 7,800 |
Mar 4, 2024 | 43.18 | 43.72 | 43.11 | 43.30 | 42.87 | 22,500 |
Mar 1, 2024 | 43.01 | 43.68 | 42.77 | 43.59 | 43.16 | 103,000 |
Feb 29, 2024 | 43.12 | 43.34 | 42.91 | 42.91 | 42.48 | 14,900 |
Feb 28, 2024 | 42.92 | 43.09 | 42.78 | 43.08 | 42.65 | 9,300 |
Feb 27, 2024 | 42.88 | 42.88 | 42.73 | 42.78 | 42.36 | 1,600 |
Feb 26, 2024 | 43.05 | 43.11 | 42.66 | 42.96 | 42.53 | 8,100 |
Feb 23, 2024 | 42.81 | 43.16 | 42.81 | 43.12 | 42.69 | 8,400 |
Feb 22, 2024 | 42.76 | 43.08 | 42.50 | 42.64 | 42.22 | 8,800 |
Feb 21, 2024 | 43.10 | 43.12 | 42.67 | 42.71 | 42.29 | 2,700 |
Feb 20, 2024 | 43.18 | 43.18 | 43.01 | 43.01 | 42.58 | 19,100 |
Feb 16, 2024 | 42.81 | 42.96 | 42.80 | 42.90 | 42.47 | 5,000 |
Feb 15, 2024 | 43.40 | 43.48 | 43.21 | 43.25 | 42.82 | 21,300 |
Feb 14, 2024 | 42.82 | 43.15 | 42.82 | 43.07 | 42.64 | 3,800 |
Feb 13, 2024 | 43.09 | 43.12 | 42.73 | 42.73 | 42.31 | 6,300 |
Feb 12, 2024 | 43.65 | 43.82 | 43.63 | 43.72 | 43.29 | 2,000 |
Feb 9, 2024 | 43.67 | 43.67 | 43.58 | 43.65 | 43.22 | 10,200 |
Feb 8, 2024 | 43.86 | 43.90 | 43.70 | 43.74 | 43.31 | 4,600 |
Feb 7, 2024 | 44.35 | 44.35 | 44.07 | 44.07 | 43.63 | 3,700 |
Feb 6, 2024 | 44.04 | 44.37 | 43.92 | 44.31 | 43.87 | 8,900 |
Feb 5, 2024 | 44.10 | 44.12 | 43.69 | 43.84 | 43.40 | 17,900 |
Feb 2, 2024 | 44.79 | 45.00 | 44.54 | 44.77 | 44.33 | 24,500 |
Feb 1, 2024 | 45.71 | 45.98 | 45.64 | 45.88 | 45.42 | 87,900 |
Jan 31, 2024 | 45.02 | 45.73 | 45.02 | 45.73 | 45.28 | 17,200 |
Jan 30, 2024 | 44.64 | 44.64 | 44.30 | 44.48 | 44.04 | 3,000 |
Jan 29, 2024 | 44.15 | 44.51 | 44.15 | 44.49 | 44.05 | 7,300 |
Jan 26, 2024 | 43.81 | 43.96 | 43.81 | 43.95 | 43.51 | 1,900 |
Jan 25, 2024 | 44.04 | 44.09 | 44.00 | 44.09 | 43.65 | 1,300 |
Jan 24, 2024 | 44.31 | 44.31 | 43.72 | 43.77 | 43.34 | 12,900 |
Jan 23, 2024 | 44.06 | 44.06 | 43.90 | 44.01 | 43.57 | 1,700 |
Jan 22, 2024 | 44.23 | 44.24 | 44.15 | 44.21 | 43.77 | 5,100 |
Jan 19, 2024 | 43.83 | 44.00 | 43.68 | 43.94 | 43.50 | 7,300 |
Jan 18, 2024 | 44.07 | 44.21 | 43.90 | 43.96 | 43.52 | 5,600 |
Jan 17, 2024 | 44.34 | 44.34 | 44.15 | 44.22 | 43.78 | 2,800 |
Jan 16, 2024 | 44.94 | 44.94 | 44.30 | 44.51 | 44.07 | 3,700 |
Jan 12, 2024 | 45.21 | 45.49 | 45.21 | 45.26 | 44.81 | 5,500 |
Jan 11, 2024 | 44.58 | 44.94 | 44.53 | 44.94 | 44.49 | 3,700 |
Jan 10, 2024 | 44.61 | 44.72 | 44.55 | 44.60 | 44.16 | 2,600 |
Jan 9, 2024 | 44.65 | 44.70 | 44.62 | 44.70 | 44.26 | 3,500 |
Jan 8, 2024 | 44.57 | 44.85 | 44.57 | 44.71 | 44.27 | 61,700 |
Jan 5, 2024 | 44.48 | 45.00 | 44.47 | 44.49 | 44.05 | 7,100 |
Jan 4, 2024 | 44.69 | 44.93 | 44.69 | 44.75 | 44.31 | 2,100 |
Jan 3, 2024 | 44.74 | 45.45 | 44.74 | 45.39 | 44.94 | 3,100 |
Jan 2, 2024 | 45.00 | 45.25 | 44.86 | 45.11 | 44.66 | 30,900 |
Dec 29, 2023 | 45.70 | 45.91 | 45.48 | 45.53 | 45.08 | 3,600 |
Dec 28, 2023 | 45.85 | 46.19 | 45.64 | 45.77 | 45.32 | 6,400 |
Dec 27, 2023 | 45.71 | 46.07 | 45.70 | 46.07 | 45.61 | 5,300 |
Dec 26, 2023 | 45.33 | 45.48 | 45.33 | 45.45 | 45.00 | 3,000 |
Dec 22, 2023 | 45.46 | 45.46 | 45.28 | 45.28 | 44.83 | 5,200 |
Dec 21, 2023 | 45.91 | 45.91 | 45.47 | 45.47 | 45.02 | 6,000 |
Dec 20, 2023 | 0.40 Dividend | |||||
Dec 20, 2023 | 45.41 | 45.65 | 45.20 | 45.65 | 45.20 | 6,400 |
Dec 19, 2023 | 45.68 | 45.72 | 45.57 | 45.57 | 44.72 | 3,800 |
Dec 18, 2023 | 45.58 | 45.58 | 45.31 | 45.44 | 44.59 | 7,500 |
Dec 15, 2023 | 45.63 | 45.77 | 45.52 | 45.67 | 44.82 | 16,800 |
Dec 14, 2023 | 45.58 | 45.78 | 45.45 | 45.68 | 44.83 | 7,900 |
Dec 13, 2023 | 44.05 | 45.04 | 43.92 | 44.94 | 44.10 | 9,700 |
Dec 12, 2023 | 43.53 | 43.73 | 43.44 | 43.73 | 42.91 | 6,100 |
Dec 11, 2023 | 43.38 | 43.56 | 43.18 | 43.53 | 42.72 | 102,700 |
Dec 8, 2023 | 43.64 | 43.64 | 43.32 | 43.53 | 42.72 | 10,400 |
Dec 7, 2023 | 44.12 | 44.20 | 43.98 | 44.13 | 43.30 | 5,600 |
Dec 6, 2023 | 44.01 | 44.28 | 44.01 | 44.21 | 43.38 | 4,700 |
Dec 5, 2023 | 43.56 | 43.93 | 43.56 | 43.87 | 43.05 | 7,900 |
Dec 4, 2023 | 43.29 | 43.39 | 43.08 | 43.24 | 42.43 | 10,900 |
Dec 1, 2023 | 42.77 | 43.66 | 42.77 | 43.63 | 42.81 | 18,800 |
Nov 30, 2023 | 43.00 | 43.00 | 42.53 | 42.75 | 41.95 | 4,600 |
Nov 29, 2023 | 43.24 | 43.27 | 43.06 | 43.26 | 42.45 | 3,500 |
Nov 28, 2023 | 42.61 | 42.89 | 42.41 | 42.83 | 42.03 | 14,200 |
Nov 27, 2023 | 42.16 | 42.47 | 41.85 | 42.42 | 41.63 | 6,700 |
Nov 24, 2023 | 41.92 | 41.94 | 41.83 | 41.88 | 41.10 | 4,000 |
Nov 22, 2023 | 42.56 | 42.56 | 42.12 | 42.26 | 41.47 | 7,900 |
Nov 21, 2023 | 42.43 | 42.46 | 42.15 | 42.29 | 41.50 | 2,800 |
Nov 20, 2023 | 41.89 | 42.32 | 41.89 | 42.25 | 41.46 | 17,200 |
Nov 17, 2023 | 42.08 | 42.24 | 42.01 | 42.13 | 41.34 | 12,800 |
Nov 16, 2023 | 41.96 | 42.15 | 41.95 | 42.06 | 41.27 | 5,300 |
Nov 15, 2023 | 41.72 | 41.72 | 41.42 | 41.49 | 40.71 | 7,800 |
Nov 14, 2023 | 42.02 | 42.15 | 41.98 | 42.14 | 41.35 | 5,600 |
Nov 13, 2023 | 40.78 | 40.92 | 40.58 | 40.92 | 40.15 | 5,700 |
Nov 10, 2023 | 41.37 | 41.37 | 40.91 | 41.00 | 40.23 | 19,400 |
Nov 9, 2023 | 41.60 | 41.60 | 40.84 | 40.91 | 40.14 | 15,600 |
Nov 8, 2023 | 41.45 | 41.81 | 41.45 | 41.76 | 40.98 | 7,700 |
Nov 7, 2023 | 41.36 | 41.48 | 41.36 | 41.44 | 40.67 | 11,700 |
Nov 6, 2023 | 41.18 | 41.18 | 40.90 | 40.96 | 40.19 | 8,400 |
Nov 3, 2023 | 41.77 | 41.77 | 41.48 | 41.48 | 40.70 | 8,600 |
Nov 2, 2023 | 40.96 | 41.01 | 40.76 | 40.78 | 40.02 | 7,000 |
Nov 1, 2023 | 40.15 | 40.42 | 39.97 | 40.42 | 39.66 | 37,900 |
Oct 31, 2023 | 39.73 | 39.73 | 39.50 | 39.50 | 38.76 | 9,100 |
Oct 30, 2023 | 39.51 | 39.79 | 39.41 | 39.76 | 39.02 | 6,000 |
Oct 27, 2023 | 39.80 | 39.84 | 39.74 | 39.84 | 39.09 | 600 |
Oct 26, 2023 | 39.33 | 39.75 | 39.20 | 39.73 | 38.99 | 2,200 |
Oct 25, 2023 | 39.14 | 39.39 | 39.14 | 39.19 | 38.46 | 3,600 |
Oct 24, 2023 | 39.69 | 39.87 | 39.57 | 39.87 | 39.12 | 11,300 |
Oct 23, 2023 | 39.13 | 39.92 | 39.13 | 39.68 | 38.94 | 33,200 |
Oct 20, 2023 | 39.26 | 39.52 | 39.23 | 39.36 | 38.62 | 10,400 |
Oct 19, 2023 | 39.09 | 39.30 | 38.91 | 38.92 | 38.19 | 29,100 |
Oct 18, 2023 | 39.40 | 39.48 | 39.32 | 39.36 | 38.62 | 33,700 |
Oct 17, 2023 | 39.64 | 39.90 | 39.64 | 39.74 | 39.00 | 10,400 |
Oct 16, 2023 | 40.55 | 40.55 | 40.46 | 40.53 | 39.77 | 1,000 |
Oct 13, 2023 | 41.03 | 41.06 | 40.96 | 41.01 | 40.24 | 6,100 |
Oct 12, 2023 | 40.96 | 40.96 | 40.46 | 40.53 | 39.77 | 3,000 |
Oct 11, 2023 | 41.18 | 41.35 | 41.07 | 41.29 | 40.52 | 7,800 |
Oct 10, 2023 | 40.72 | 41.10 | 40.59 | 40.90 | 40.14 | 10,700 |
Oct 9, 2023 | 40.75 | 41.07 | 40.75 | 41.07 | 40.30 | 4,800 |
Oct 6, 2023 | 39.79 | 40.27 | 39.79 | 40.08 | 39.33 | 2,600 |
Oct 5, 2023 | 40.59 | 40.59 | 40.36 | 40.52 | 39.76 | 12,800 |
Oct 4, 2023 | 40.20 | 40.38 | 40.04 | 40.38 | 39.62 | 4,200 |
Oct 3, 2023 | 40.48 | 40.53 | 39.85 | 39.89 | 39.14 | 12,800 |
Oct 2, 2023 | 40.69 | 40.69 | 40.60 | 40.64 | 39.88 | 3,200 |
Sep 29, 2023 | 41.40 | 41.40 | 41.24 | 41.27 | 40.50 | 3,000 |
Sep 28, 2023 | 40.74 | 41.23 | 40.61 | 41.22 | 40.45 | 13,300 |
Sep 27, 2023 | 41.65 | 41.65 | 40.91 | 41.00 | 40.23 | 4,300 |
Sep 26, 2023 | 41.54 | 41.54 | 41.33 | 41.37 | 40.60 | 4,400 |
Sep 25, 2023 | 41.59 | 41.59 | 41.43 | 41.43 | 40.66 | 4,000 |
Sep 22, 2023 | 41.91 | 42.09 | 41.91 | 42.07 | 41.28 | 2,600 |
Sep 21, 2023 | 41.84 | 41.87 | 41.70 | 41.79 | 41.01 | 13,500 |
Sep 20, 2023 | 0.39 Dividend | |||||
Sep 20, 2023 | 42.74 | 42.77 | 42.44 | 42.44 | 41.65 | 2,200 |
Sep 19, 2023 | 43.03 | 43.03 | 42.87 | 42.87 | 41.69 | 1,000 |
Sep 18, 2023 | 43.00 | 43.19 | 43.00 | 43.19 | 42.00 | 4,400 |
Sep 15, 2023 | 43.33 | 43.33 | 43.14 | 43.16 | 41.97 | 45,200 |
Sep 14, 2023 | 43.61 | 43.61 | 43.33 | 43.37 | 42.17 | 4,900 |
Sep 13, 2023 | 43.39 | 43.70 | 43.39 | 43.64 | 42.44 | 1,800 |
Sep 12, 2023 | 43.31 | 43.52 | 43.31 | 43.52 | 42.32 | 2,800 |
Sep 11, 2023 | 43.38 | 43.39 | 43.38 | 43.39 | 42.19 | 200 |
Sep 8, 2023 | 43.81 | 43.81 | 43.52 | 43.57 | 42.37 | 2,500 |
Sep 7, 2023 | 43.38 | 43.55 | 43.38 | 43.55 | 42.35 | 2,100 |
Sep 6, 2023 | 43.65 | 43.65 | 43.27 | 43.27 | 42.08 | 3,100 |
Sep 5, 2023 | 43.80 | 43.80 | 43.43 | 43.51 | 42.31 | 3,300 |
Sep 1, 2023 | 44.55 | 44.56 | 43.95 | 44.03 | 42.82 | 15,700 |
Aug 31, 2023 | 44.48 | 44.68 | 44.48 | 44.57 | 43.34 | 15,600 |
Aug 30, 2023 | 44.47 | 44.47 | 44.43 | 44.43 | 43.21 | 400 |
Aug 29, 2023 | 44.27 | 44.48 | 44.25 | 44.48 | 43.25 | 3,500 |
Aug 28, 2023 | 43.76 | 43.81 | 43.75 | 43.81 | 42.60 | 1,300 |
Aug 25, 2023 | 43.63 | 43.65 | 43.55 | 43.60 | 42.40 | 5,600 |
Aug 24, 2023 | 43.74 | 43.85 | 43.73 | 43.74 | 42.53 | 1,900 |
Aug 23, 2023 | 43.85 | 43.99 | 43.71 | 43.99 | 42.78 | 1,500 |
Aug 22, 2023 | 42.95 | 43.16 | 42.91 | 43.10 | 41.91 | 19,700 |
Aug 21, 2023 | 43.30 | 43.30 | 42.95 | 43.04 | 41.85 | 7,500 |
Aug 18, 2023 | 43.68 | 43.81 | 43.59 | 43.64 | 42.44 | 28,700 |
Aug 17, 2023 | 43.35 | 43.37 | 43.15 | 43.37 | 42.17 | 10,600 |
Aug 16, 2023 | 43.88 | 43.90 | 43.46 | 43.49 | 42.29 | 19,100 |
Aug 15, 2023 | 43.88 | 44.10 | 43.77 | 43.81 | 42.60 | 6,600 |
Aug 14, 2023 | 44.02 | 44.27 | 43.84 | 44.00 | 42.79 | 16,500 |
Aug 11, 2023 | 44.26 | 44.26 | 44.14 | 44.16 | 42.94 | 1,000 |
Aug 10, 2023 | 45.42 | 45.44 | 44.65 | 44.65 | 43.42 | 2,100 |
Aug 9, 2023 | 45.29 | 45.40 | 45.29 | 45.29 | 44.04 | 1,800 |
Aug 8, 2023 | 45.33 | 45.40 | 45.17 | 45.27 | 44.02 | 2,000 |
Aug 7, 2023 | 44.80 | 44.86 | 44.80 | 44.84 | 43.60 | 1,600 |
Aug 4, 2023 | 44.40 | 45.04 | 44.40 | 45.04 | 43.80 | 7,400 |
Aug 3, 2023 | 44.46 | 44.46 | 44.08 | 44.11 | 42.89 | 50,700 |
Aug 2, 2023 | 44.73 | 44.77 | 44.60 | 44.77 | 43.54 | 1,700 |
Aug 1, 2023 | 45.18 | 45.18 | 44.86 | 44.97 | 43.73 | 4,700 |
Jul 31, 2023 | 45.57 | 45.58 | 45.45 | 45.47 | 44.22 | 13,400 |
Jul 28, 2023 | 45.23 | 45.46 | 45.23 | 45.42 | 44.17 | 22,200 |
Jul 27, 2023 | 45.87 | 45.95 | 45.12 | 45.17 | 43.93 | 3,600 |
Jul 26, 2023 | 45.95 | 46.12 | 45.87 | 46.12 | 44.85 | 1,500 |
Jul 25, 2023 | 45.82 | 45.91 | 45.77 | 45.80 | 44.54 | 2,900 |
Jul 24, 2023 | 46.45 | 46.45 | 46.04 | 46.04 | 44.77 | 800 |
Jul 21, 2023 | 46.25 | 46.39 | 46.25 | 46.29 | 45.01 | 5,800 |
Jul 20, 2023 | 46.41 | 46.42 | 46.11 | 46.24 | 44.97 | 2,400 |
Jul 19, 2023 | 46.78 | 46.94 | 46.76 | 46.94 | 45.65 | 1,100 |
Jul 18, 2023 | 46.80 | 46.87 | 46.60 | 46.64 | 45.35 | 5,300 |
Jul 17, 2023 | 46.48 | 46.57 | 46.48 | 46.57 | 45.29 | 26,600 |
Jul 14, 2023 | 46.76 | 46.78 | 46.42 | 46.42 | 45.14 | 11,700 |
Jul 13, 2023 | 46.64 | 46.96 | 46.62 | 46.89 | 45.60 | 1,200 |
Jul 12, 2023 | 45.82 | 46.22 | 45.76 | 46.07 | 44.80 | 2,600 |
Jul 11, 2023 | 45.48 | 45.48 | 45.22 | 45.22 | 43.97 | 3,900 |
Jul 10, 2023 | 44.93 | 45.18 | 44.93 | 45.14 | 43.90 | 1,000 |
Jul 7, 2023 | 44.66 | 44.91 | 44.66 | 44.69 | 43.46 | 5,200 |
Jul 6, 2023 | 44.54 | 44.80 | 44.43 | 44.75 | 43.52 | 2,900 |
Jul 5, 2023 | 45.84 | 45.96 | 45.35 | 45.41 | 44.16 | 2,800 |
Jul 3, 2023 | 46.09 | 46.09 | 46.09 | 46.09 | 44.82 | 900 |
Jun 30, 2023 | 46.11 | 46.40 | 46.11 | 46.28 | 45.00 | 18,300 |
Jun 29, 2023 | 46.36 | 46.36 | 46.08 | 46.14 | 44.87 | 2,200 |
Jun 28, 2023 | 47.12 | 47.12 | 47.12 | 47.12 | 45.82 | 200 |
Jun 27, 2023 | 47.17 | 47.17 | 46.67 | 46.73 | 45.44 | 1,400 |
Jun 26, 2023 | 46.95 | 47.10 | 46.95 | 47.10 | 45.80 | 3,500 |
Jun 23, 2023 | 47.26 | 47.26 | 46.83 | 46.86 | 45.57 | 3,000 |
Jun 22, 2023 | 46.83 | 46.83 | 46.57 | 46.57 | 45.29 | 1,100 |
Jun 21, 2023 | 0.60 Dividend | |||||
Jun 21, 2023 | 46.78 | 47.05 | 46.78 | 47.05 | 45.75 | 600 |
Jun 20, 2023 | 47.38 | 47.77 | 47.38 | 47.63 | 45.74 | 1,500 |
Jun 16, 2023 | 47.11 | 47.33 | 47.11 | 47.33 | 45.45 | 500 |
Jun 15, 2023 | 47.61 | 47.77 | 47.52 | 47.77 | 45.87 | 1,900 |
Jun 14, 2023 | 47.11 | 47.11 | 47.08 | 47.08 | 45.21 | 300 |
Jun 13, 2023 | 47.30 | 47.30 | 46.89 | 46.89 | 45.03 | 1,000 |
Jun 12, 2023 | 47.49 | 47.52 | 47.49 | 47.52 | 45.63 | 500 |
Jun 9, 2023 | 47.40 | 47.49 | 47.40 | 47.49 | 45.60 | 200 |
Jun 8, 2023 | 47.41 | 47.79 | 47.41 | 47.79 | 45.89 | 1,300 |
Jun 7, 2023 | 47.30 | 47.30 | 47.18 | 47.18 | 45.31 | 1,500 |
Jun 6, 2023 | 47.79 | 47.86 | 47.61 | 47.84 | 45.94 | 2,700 |
Jun 5, 2023 | 47.36 | 47.98 | 47.36 | 47.82 | 45.92 | 3,700 |
Jun 2, 2023 | 48.31 | 48.31 | 47.89 | 47.89 | 45.99 | 2,300 |
Jun 1, 2023 | 48.70 | 48.82 | 48.67 | 48.68 | 46.75 | 2,300 |
May 31, 2023 | 48.11 | 48.51 | 48.11 | 48.51 | 46.58 | 2,500 |
May 30, 2023 | 47.55 | 48.05 | 47.54 | 48.05 | 46.14 | 2,300 |
May 26, 2023 | 47.02 | 47.29 | 46.87 | 47.25 | 45.37 | 3,800 |
May 25, 2023 | 47.71 | 47.72 | 47.19 | 47.19 | 45.32 | 2,500 |
May 24, 2023 | 48.08 | 48.11 | 47.81 | 47.84 | 45.94 | 1,200 |
May 23, 2023 | 47.80 | 48.10 | 47.80 | 48.08 | 46.17 | 3,900 |
May 22, 2023 | 48.20 | 48.20 | 47.92 | 47.93 | 46.03 | 2,100 |
May 19, 2023 | 48.12 | 48.46 | 48.05 | 48.12 | 46.21 | 138,600 |
May 18, 2023 | 48.73 | 48.88 | 48.49 | 48.59 | 46.66 | 17,800 |
May 17, 2023 | 49.57 | 49.57 | 49.13 | 49.14 | 47.19 | 46,000 |
May 16, 2023 | 49.35 | 49.46 | 49.30 | 49.44 | 47.48 | 2,600 |
May 15, 2023 | 49.74 | 49.82 | 49.71 | 49.80 | 47.82 | 1,700 |
May 12, 2023 | 50.49 | 50.49 | 49.97 | 49.98 | 48.00 | 1,700 |
May 11, 2023 | 50.94 | 50.94 | 50.51 | 50.61 | 48.60 | 25,700 |
May 10, 2023 | 50.18 | 50.48 | 50.16 | 50.21 | 48.22 | 21,900 |
May 9, 2023 | 49.71 | 49.71 | 49.59 | 49.59 | 47.62 | 18,700 |
May 8, 2023 | 49.84 | 49.89 | 49.71 | 49.71 | 47.74 | 30,600 |
May 5, 2023 | 50.38 | 50.38 | 50.16 | 50.27 | 48.27 | 2,700 |
May 4, 2023 | 50.77 | 51.31 | 50.77 | 50.94 | 48.92 | 2,900 |
May 3, 2023 | 50.72 | 50.96 | 50.56 | 50.95 | 48.93 | 79,100 |
May 2, 2023 | 49.35 | 50.27 | 49.35 | 50.27 | 48.27 | 1,000 |
May 1, 2023 | 49.79 | 49.90 | 48.97 | 48.97 | 47.03 | 2,900 |
Apr 28, 2023 | 50.04 | 50.14 | 49.91 | 50.12 | 48.13 | 2,900 |
Apr 27, 2023 | 49.63 | 49.64 | 49.35 | 49.40 | 47.44 | 3,500 |
Apr 26, 2023 | 50.60 | 50.60 | 50.06 | 50.11 | 48.12 | 1,600 |
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
81.47
+2.66%
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
+2.20%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.02
+1.89%
IYW iShares U.S. Technology ETF
130.72
+1.97%
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
82.45
+1.83%
TMFC Motley Fool 100 Index ETF
48.37
+1.82%
ONEQ Fidelity Nasdaq Composite Index ETF
62.59
+1.79%
ITB iShares U.S. Home Construction ETF
106.34
+1.85%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.41
+1.77%
CNYA iShares MSCI China A ETF
26.43
+1.76%
IWF iShares Russell 1000 Growth ETF
327.66
+1.74%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.33
+1.72%
VUG Vanguard Growth Index Fund ETF Shares
334.89
+1.73%
MGK Vanguard Mega Cap Growth Index Fund
277.45
+1.70%
IETC iShares U.S. Tech Independence Focused ETF
68.03
+1.69%
SCHG Schwab U.S. Large-Cap Growth ETF
90.39
+1.73%
LIT Global X Lithium & Battery Tech ETF
42.91
+1.67%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.31
+1.64%
NULG Nuveen ESG Large-Cap Growth ETF
73.84
+1.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
54.85
+1.62%
CIBR First Trust NASDAQ Cybersecurity ETF
55.05
+1.60%
IUSG iShares Core S&P U.S. Growth ETF
114.11
+1.60%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.33
+1.59%
CNRG SPDR Kensho Clean Power ETF
58.88
+1.57%
XHB SPDR S&P Homebuilders ETF
104.04
+1.53%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.13
+1.49%
XLG Invesco S&P 500 Top 50 ETF
41.13
+1.47%
FLLA Franklin FTSE Latin America ETF
22.82
+1.49%
DXJ WisdomTree Japan Hedged Equity Fund
107.21
+1.49%
SMH VanEck Semiconductor ETF
215.33
+1.48%
VGT Vanguard Information Technology Index Fund ETF Shares
502.91
+1.51%
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%
FLN First Trust Latin America AlphaDEX Fund
19.64
+1.34%
QQQ Invesco QQQ Trust
430.16
+1.35%
IOO iShares Global 100 ETF
88.24
+1.31%
FTEC Fidelity MSCI Information Technology Index ETF
149.40
+1.31%
OEF iShares S&P 100 ETF
241.34
+1.26%
HEDJ WisdomTree Europe Hedged Equity Fund
47.72
+1.23%
PSI Invesco Semiconductors ETF
54.08
+1.21%
QTUM Defiance Quantum ETF
58.04
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.34
+1.20%
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
46.97
+1.14%
XLK Technology Select Sector SPDR Fund
199.84
+1.13%
EWD iShares MSCI Sweden ETF
39.15
+1.02%
SPEM SPDR Portfolio Emerging Markets ETF
36.55
+1.11%
XLRE The Real Estate Select Sector SPDR Fund
36.80
+1.02%
FLTW Franklin FTSE Taiwan ETF
42.15
+1.08%
EWT iShares MSCI Taiwan ETF
47.04
+1.07%
SPHB Invesco S&P 500 High Beta ETF
83.32
+1.09%
MGC Vanguard Mega Cap Index Fund
181.85
+1.06%
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%
IJS iShares S&P Small-Cap 600 Value ETF
97.66
+1.00%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.08
+1.01%
ICF iShares Cohen & Steers REIT ETF
54.16
+1.01%
GDX VanEck Gold Miners ETF
34.66
+0.95%
EWM iShares MSCI Malaysia ETF
22.27
+1.00%
IJR iShares Core S&P Small-Cap ETF
105.92
+1.01%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.09
+0.99%
SLYV SPDR S&P 600 Small Cap Value ETF
78.87
+0.99%
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
71.15
+1.38%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.58
+0.96%
VOO Vanguard S&P 500 ETF
466.90
+0.93%
SUSA iShares MSCI USA ESG Select ETF
105.40
+0.95%
EWW iShares MSCI Mexico ETF
66.43
+0.96%
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
+0.96%
SOXX iShares Semiconductor ETF
214.80
+1.13%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.68
+0.91%
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%
IWB iShares Russell 1000 ETF
279.34
+0.92%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.37
+0.92%
ESGU iShares ESG Aware MSCI USA ETF
111.52
+0.90%
FXL First Trust Technology AlphaDEX Fund
128.71
+0.91%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.23
+0.89%
IVV iShares Core S&P 500 ETF
510.48
+0.92%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
301.57
+0.91%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.25
+0.90%
XSMO Invesco S&P SmallCap Momentum ETF
58.53
+0.90%
SPLG SPDR Portfolio S&P 500 ETF
59.75
+0.88%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.49
+0.89%