NYSEArca - Delayed Quote • USD
ProShares Ultra FTSE China 50 (XPP)
At close: April 24 at 3:58 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 | 14.22 | 14.36 | 14.12 | 14.35 | 14.35 | 22,700 |
Apr 23, 2024 | 13.64 | 13.80 | 13.61 | 13.80 | 13.80 | 13,300 |
Apr 22, 2024 | 12.98 | 13.40 | 12.98 | 13.36 | 13.36 | 10,500 |
Apr 19, 2024 | 12.92 | 13.04 | 12.90 | 12.97 | 12.97 | 11,100 |
Apr 18, 2024 | 12.90 | 13.07 | 12.90 | 12.99 | 12.99 | 15,000 |
Apr 17, 2024 | 12.71 | 12.77 | 12.57 | 12.60 | 12.60 | 22,400 |
Apr 16, 2024 | 12.73 | 12.76 | 12.52 | 12.65 | 12.65 | 7,600 |
Apr 15, 2024 | 13.16 | 13.16 | 12.81 | 12.90 | 12.90 | 18,500 |
Apr 12, 2024 | 13.18 | 13.18 | 12.76 | 12.78 | 12.78 | 27,400 |
Apr 11, 2024 | 13.84 | 13.90 | 13.60 | 13.77 | 13.77 | 27,500 |
Apr 10, 2024 | 13.61 | 13.66 | 13.44 | 13.50 | 13.50 | 10,700 |
Apr 9, 2024 | 13.64 | 13.66 | 13.54 | 13.65 | 13.65 | 10,300 |
Apr 8, 2024 | 13.39 | 13.49 | 13.37 | 13.41 | 13.41 | 4,400 |
Apr 5, 2024 | 13.24 | 13.32 | 13.22 | 13.25 | 13.25 | 5,600 |
Apr 4, 2024 | 13.66 | 13.75 | 13.36 | 13.44 | 13.44 | 9,500 |
Apr 3, 2024 | 13.42 | 13.57 | 13.28 | 13.54 | 13.54 | 20,200 |
Apr 2, 2024 | 13.80 | 13.88 | 13.67 | 13.69 | 13.69 | 33,200 |
Apr 1, 2024 | 13.69 | 13.69 | 13.45 | 13.45 | 13.45 | 6,400 |
Mar 28, 2024 | 13.03 | 13.17 | 13.03 | 13.14 | 13.14 | 9,000 |
Mar 27, 2024 | 12.62 | 12.84 | 12.62 | 12.84 | 12.84 | 6,300 |
Mar 26, 2024 | 12.91 | 12.95 | 12.87 | 12.89 | 12.89 | 5,600 |
Mar 25, 2024 | 12.75 | 12.83 | 12.70 | 12.76 | 12.76 | 16,200 |
Mar 22, 2024 | 12.77 | 12.78 | 12.67 | 12.75 | 12.75 | 6,400 |
Mar 21, 2024 | 13.24 | 13.28 | 13.11 | 13.14 | 13.14 | 5,100 |
Mar 20, 2024 | 0.05 Dividend | |||||
Mar 20, 2024 | 13.06 | 13.22 | 12.96 | 13.21 | 13.21 | 8,900 |
Mar 19, 2024 | 13.02 | 13.02 | 12.83 | 13.02 | 12.97 | 35,500 |
Mar 18, 2024 | 13.33 | 13.33 | 13.15 | 13.18 | 13.13 | 16,600 |
Mar 15, 2024 | 13.24 | 13.30 | 13.13 | 13.13 | 13.08 | 7,600 |
Mar 14, 2024 | 13.50 | 13.50 | 13.22 | 13.32 | 13.27 | 14,000 |
Mar 13, 2024 | 13.93 | 14.09 | 13.85 | 13.89 | 13.84 | 23,800 |
Mar 12, 2024 | 13.70 | 13.81 | 13.66 | 13.81 | 13.76 | 43,800 |
Mar 11, 2024 | 13.00 | 13.35 | 13.00 | 13.16 | 13.11 | 11,300 |
Mar 8, 2024 | 12.52 | 12.67 | 12.47 | 12.60 | 12.56 | 7,500 |
Mar 7, 2024 | 12.41 | 12.47 | 12.34 | 12.46 | 12.42 | 8,800 |
Mar 6, 2024 | 12.87 | 12.88 | 12.65 | 12.67 | 12.63 | 64,100 |
Mar 5, 2024 | 12.27 | 12.39 | 12.15 | 12.18 | 12.14 | 34,700 |
Mar 4, 2024 | 12.84 | 12.84 | 12.52 | 12.59 | 12.55 | 8,500 |
Mar 1, 2024 | 12.98 | 13.19 | 12.98 | 13.13 | 13.08 | 18,900 |
Feb 29, 2024 | 12.77 | 12.84 | 12.57 | 12.62 | 12.58 | 15,400 |
Feb 28, 2024 | 13.03 | 13.03 | 12.67 | 12.67 | 12.63 | 24,200 |
Feb 27, 2024 | 13.56 | 13.65 | 13.55 | 13.59 | 13.54 | 16,700 |
Feb 26, 2024 | 13.40 | 13.40 | 13.17 | 13.19 | 13.14 | 22,400 |
Feb 23, 2024 | 13.42 | 13.49 | 13.26 | 13.41 | 13.36 | 11,600 |
Feb 22, 2024 | 13.16 | 13.23 | 12.98 | 13.17 | 13.12 | 39,300 |
Feb 21, 2024 | 12.77 | 13.00 | 12.72 | 12.83 | 12.78 | 34,900 |
Feb 20, 2024 | 12.35 | 12.35 | 12.09 | 12.15 | 12.11 | 15,100 |
Feb 16, 2024 | 12.47 | 12.50 | 12.34 | 12.35 | 12.31 | 26,300 |
Feb 15, 2024 | 11.88 | 12.03 | 11.88 | 11.96 | 11.92 | 4,200 |
Feb 14, 2024 | 11.82 | 11.87 | 11.70 | 11.87 | 11.83 | 5,100 |
Feb 13, 2024 | 11.71 | 11.82 | 11.37 | 11.44 | 11.40 | 9,100 |
Feb 12, 2024 | 11.78 | 12.27 | 11.78 | 11.97 | 11.93 | 60,300 |
Feb 9, 2024 | 11.43 | 11.62 | 11.19 | 11.62 | 11.58 | 26,400 |
Feb 8, 2024 | 11.57 | 11.57 | 11.36 | 11.37 | 11.33 | 14,900 |
Feb 7, 2024 | 11.91 | 12.00 | 11.81 | 11.92 | 11.88 | 15,000 |
Feb 6, 2024 | 12.01 | 12.45 | 11.94 | 12.45 | 12.41 | 27,000 |
Feb 5, 2024 | 10.90 | 11.21 | 10.90 | 11.16 | 11.12 | 15,800 |
Feb 2, 2024 | 10.80 | 10.82 | 10.68 | 10.75 | 10.71 | 16,700 |
Feb 1, 2024 | 11.25 | 11.26 | 11.06 | 11.19 | 11.15 | 11,400 |
Jan 31, 2024 | 10.99 | 11.20 | 10.99 | 11.12 | 11.08 | 14,000 |
Jan 30, 2024 | 11.24 | 11.28 | 11.17 | 11.28 | 11.24 | 16,500 |
Jan 29, 2024 | 11.64 | 11.66 | 11.50 | 11.64 | 11.60 | 8,500 |
Jan 26, 2024 | 11.87 | 12.02 | 11.87 | 11.97 | 11.93 | 20,200 |
Jan 25, 2024 | 12.41 | 12.50 | 12.04 | 12.14 | 12.10 | 48,600 |
Jan 24, 2024 | 12.39 | 12.39 | 12.09 | 12.18 | 12.14 | 43,800 |
Jan 23, 2024 | 11.22 | 11.55 | 11.22 | 11.47 | 11.43 | 36,500 |
Jan 22, 2024 | 10.34 | 10.57 | 10.27 | 10.57 | 10.53 | 13,500 |
Jan 19, 2024 | 10.66 | 11.09 | 10.61 | 11.07 | 11.03 | 3,900 |
Jan 18, 2024 | 10.98 | 10.98 | 10.88 | 10.94 | 10.90 | 10,800 |
Jan 17, 2024 | 10.69 | 10.93 | 10.67 | 10.87 | 10.83 | 22,900 |
Jan 16, 2024 | 11.72 | 11.72 | 11.44 | 11.46 | 11.42 | 10,700 |
Jan 12, 2024 | 12.38 | 12.45 | 12.27 | 12.28 | 12.24 | 13,300 |
Jan 11, 2024 | 12.30 | 12.36 | 12.21 | 12.30 | 12.26 | 17,100 |
Jan 10, 2024 | 12.09 | 12.09 | 11.98 | 12.01 | 11.97 | 10,000 |
Jan 9, 2024 | 12.07 | 12.07 | 11.98 | 12.04 | 12.00 | 8,800 |
Jan 8, 2024 | 12.27 | 12.53 | 12.16 | 12.50 | 12.46 | 26,700 |
Jan 5, 2024 | 12.96 | 13.03 | 12.85 | 12.85 | 12.80 | 29,000 |
Jan 4, 2024 | 13.05 | 13.17 | 12.98 | 12.98 | 12.93 | 4,800 |
Jan 3, 2024 | 12.87 | 13.32 | 12.87 | 13.31 | 13.26 | 8,200 |
Jan 2, 2024 | 13.00 | 13.04 | 12.86 | 12.87 | 12.82 | 11,400 |
Dec 29, 2023 | 13.53 | 13.81 | 13.53 | 13.75 | 13.70 | 14,200 |
Dec 28, 2023 | 13.45 | 13.71 | 13.45 | 13.55 | 13.50 | 23,600 |
Dec 27, 2023 | 12.95 | 13.01 | 12.84 | 12.91 | 12.86 | 14,300 |
Dec 26, 2023 | 12.95 | 12.95 | 12.74 | 12.87 | 12.82 | 8,400 |
Dec 22, 2023 | 12.53 | 12.76 | 12.44 | 12.71 | 12.67 | 22,300 |
Dec 21, 2023 | 13.16 | 13.41 | 13.05 | 13.41 | 13.36 | 7,800 |
Dec 20, 2023 | 0.11 Dividend | |||||
Dec 20, 2023 | 12.99 | 13.05 | 12.59 | 12.59 | 12.55 | 10,300 |
Dec 19, 2023 | 13.16 | 13.52 | 13.16 | 13.46 | 13.30 | 43,300 |
Dec 18, 2023 | 13.23 | 13.23 | 13.06 | 13.13 | 12.97 | 3,600 |
Dec 15, 2023 | 13.48 | 13.66 | 13.45 | 13.45 | 13.29 | 5,400 |
Dec 14, 2023 | 13.25 | 13.49 | 13.25 | 13.47 | 13.31 | 12,100 |
Dec 13, 2023 | 12.98 | 13.14 | 12.62 | 13.14 | 12.98 | 35,900 |
Dec 12, 2023 | 13.17 | 13.24 | 13.00 | 13.24 | 13.08 | 9,900 |
Dec 11, 2023 | 12.82 | 13.08 | 12.82 | 13.05 | 12.89 | 27,600 |
Dec 8, 2023 | 13.10 | 13.13 | 12.97 | 12.98 | 12.82 | 27,100 |
Dec 7, 2023 | 13.24 | 13.33 | 13.18 | 13.33 | 13.17 | 17,200 |
Dec 6, 2023 | 13.42 | 13.47 | 13.26 | 13.26 | 13.10 | 9,000 |
Dec 5, 2023 | 13.09 | 13.27 | 13.09 | 13.26 | 13.10 | 10,200 |
Dec 4, 2023 | 13.79 | 13.90 | 13.67 | 13.72 | 13.56 | 16,400 |
Dec 1, 2023 | 14.20 | 14.34 | 13.99 | 14.34 | 14.17 | 10,100 |
Nov 30, 2023 | 14.62 | 14.70 | 14.40 | 14.66 | 14.48 | 18,300 |
Nov 29, 2023 | 14.66 | 14.80 | 14.57 | 14.72 | 14.54 | 11,100 |
Nov 28, 2023 | 15.48 | 15.48 | 15.24 | 15.34 | 15.16 | 6,700 |
Nov 27, 2023 | 15.70 | 15.77 | 15.67 | 15.73 | 15.54 | 2,800 |
Nov 24, 2023 | 15.90 | 16.13 | 15.86 | 16.11 | 15.92 | 26,300 |
Nov 22, 2023 | 16.14 | 16.14 | 15.87 | 16.08 | 15.89 | 29,000 |
Nov 21, 2023 | 16.09 | 16.25 | 15.93 | 15.93 | 15.74 | 5,900 |
Nov 20, 2023 | 16.19 | 16.62 | 16.19 | 16.57 | 16.37 | 10,400 |
Nov 17, 2023 | 15.90 | 15.94 | 15.75 | 15.85 | 15.66 | 9,000 |
Nov 16, 2023 | 15.96 | 16.25 | 15.81 | 15.89 | 15.70 | 11,800 |
Nov 15, 2023 | 17.00 | 17.55 | 17.00 | 17.27 | 17.06 | 42,700 |
Nov 14, 2023 | 16.14 | 16.55 | 16.14 | 16.50 | 16.30 | 11,100 |
Nov 13, 2023 | 15.70 | 16.01 | 15.69 | 15.87 | 15.68 | 8,900 |
Nov 10, 2023 | 15.29 | 15.48 | 15.18 | 15.44 | 15.26 | 17,800 |
Nov 9, 2023 | 15.98 | 15.99 | 15.49 | 15.49 | 15.30 | 11,700 |
Nov 8, 2023 | 16.00 | 16.04 | 15.98 | 15.98 | 15.79 | 1,900 |
Nov 7, 2023 | 16.00 | 16.26 | 16.00 | 16.21 | 16.02 | 4,200 |
Nov 6, 2023 | 16.54 | 16.60 | 16.30 | 16.36 | 16.16 | 19,900 |
Nov 3, 2023 | 16.06 | 16.30 | 16.06 | 16.30 | 16.10 | 6,200 |
Nov 2, 2023 | 15.54 | 15.59 | 15.40 | 15.56 | 15.37 | 7,000 |
Nov 1, 2023 | 15.14 | 15.27 | 15.00 | 15.27 | 15.09 | 4,200 |
Oct 31, 2023 | 15.29 | 15.34 | 15.00 | 15.24 | 15.06 | 3,900 |
Oct 30, 2023 | 16.01 | 16.01 | 15.68 | 15.78 | 15.59 | 5,400 |
Oct 27, 2023 | 15.89 | 15.89 | 15.46 | 15.49 | 15.30 | 3,200 |
Oct 26, 2023 | 15.34 | 15.50 | 15.30 | 15.38 | 15.20 | 4,500 |
Oct 25, 2023 | 15.33 | 15.47 | 15.14 | 15.39 | 15.21 | 6,700 |
Oct 24, 2023 | 15.34 | 16.04 | 15.34 | 15.99 | 15.80 | 6,300 |
Oct 23, 2023 | 14.76 | 15.09 | 14.67 | 15.03 | 14.85 | 15,600 |
Oct 20, 2023 | 15.00 | 15.09 | 14.77 | 14.79 | 14.61 | 18,200 |
Oct 19, 2023 | 15.60 | 15.65 | 15.45 | 15.45 | 15.27 | 3,900 |
Oct 18, 2023 | 16.07 | 16.07 | 16.00 | 16.01 | 15.82 | 3,900 |
Oct 17, 2023 | 16.43 | 16.66 | 16.43 | 16.56 | 16.36 | 1,500 |
Oct 16, 2023 | 16.57 | 16.83 | 16.57 | 16.82 | 16.62 | 7,800 |
Oct 13, 2023 | 16.68 | 16.68 | 16.44 | 16.57 | 16.37 | 46,600 |
Oct 12, 2023 | 17.26 | 17.27 | 16.76 | 16.85 | 16.65 | 9,700 |
Oct 11, 2023 | 17.49 | 17.58 | 17.28 | 17.46 | 17.25 | 13,300 |
Oct 10, 2023 | 16.72 | 17.13 | 16.72 | 17.13 | 16.92 | 8,000 |
Oct 9, 2023 | 16.06 | 16.32 | 16.01 | 16.32 | 16.12 | 8,300 |
Oct 6, 2023 | 15.78 | 16.40 | 15.78 | 16.34 | 16.14 | 8,600 |
Oct 5, 2023 | 15.44 | 15.66 | 15.44 | 15.65 | 15.46 | 4,400 |
Oct 4, 2023 | 15.66 | 15.66 | 15.47 | 15.51 | 15.32 | 10,300 |
Oct 3, 2023 | 15.79 | 15.86 | 15.69 | 15.78 | 15.59 | 15,300 |
Oct 2, 2023 | 16.69 | 16.69 | 16.46 | 16.54 | 16.34 | 5,500 |
Sep 29, 2023 | 17.01 | 17.01 | 16.63 | 16.73 | 16.53 | 3,600 |
Sep 28, 2023 | 16.25 | 16.44 | 16.25 | 16.42 | 16.22 | 3,900 |
Sep 27, 2023 | 16.66 | 16.66 | 16.41 | 16.57 | 16.37 | 10,600 |
Sep 26, 2023 | 16.56 | 16.69 | 16.47 | 16.50 | 16.30 | 8,100 |
Sep 25, 2023 | 16.76 | 17.04 | 16.76 | 17.01 | 16.81 | 4,600 |
Sep 22, 2023 | 17.70 | 17.76 | 17.51 | 17.55 | 17.34 | 7,700 |
Sep 21, 2023 | 16.51 | 16.58 | 16.41 | 16.44 | 16.24 | 7,500 |
Sep 20, 2023 | 0.15 Dividend | |||||
Sep 20, 2023 | 17.53 | 17.54 | 17.21 | 17.21 | 17.00 | 3,400 |
Sep 19, 2023 | 17.78 | 17.78 | 17.53 | 17.59 | 17.23 | 2,900 |
Sep 18, 2023 | 17.51 | 17.67 | 17.42 | 17.67 | 17.31 | 4,900 |
Sep 15, 2023 | 18.00 | 18.00 | 17.74 | 17.78 | 17.42 | 3,600 |
Sep 14, 2023 | 17.92 | 18.10 | 17.81 | 18.01 | 17.64 | 12,600 |
Sep 13, 2023 | 17.66 | 17.81 | 17.66 | 17.71 | 17.35 | 4,600 |
Sep 12, 2023 | 17.91 | 18.10 | 17.91 | 18.02 | 17.65 | 10,700 |
Sep 11, 2023 | 17.97 | 18.11 | 17.80 | 17.96 | 17.59 | 23,000 |
Sep 8, 2023 | 17.46 | 17.58 | 17.24 | 17.46 | 17.10 | 73,500 |
Sep 7, 2023 | 17.76 | 17.76 | 17.43 | 17.58 | 17.22 | 11,800 |
Sep 6, 2023 | 18.52 | 18.90 | 18.52 | 18.54 | 18.16 | 9,500 |
Sep 5, 2023 | 18.68 | 18.68 | 18.37 | 18.54 | 18.16 | 6,100 |
Sep 1, 2023 | 18.81 | 19.53 | 18.81 | 19.05 | 18.66 | 10,700 |
Aug 31, 2023 | 18.35 | 18.37 | 18.09 | 18.26 | 17.89 | 3,700 |
Aug 30, 2023 | 18.56 | 18.79 | 18.49 | 18.76 | 18.38 | 4,400 |
Aug 29, 2023 | 18.75 | 19.07 | 18.58 | 18.98 | 18.59 | 14,600 |
Aug 28, 2023 | 17.98 | 18.40 | 17.98 | 18.26 | 17.89 | 11,600 |
Aug 25, 2023 | 17.31 | 17.51 | 17.07 | 17.45 | 17.10 | 13,100 |
Aug 24, 2023 | 17.67 | 17.81 | 17.42 | 17.51 | 17.15 | 11,800 |
Aug 23, 2023 | 16.98 | 17.46 | 16.98 | 17.38 | 17.03 | 11,000 |
Aug 22, 2023 | 16.88 | 16.89 | 16.56 | 16.69 | 16.35 | 10,000 |
Aug 21, 2023 | 16.45 | 16.68 | 16.35 | 16.68 | 16.34 | 23,100 |
Aug 18, 2023 | 16.80 | 16.89 | 16.65 | 16.77 | 16.43 | 22,700 |
Aug 17, 2023 | 18.06 | 18.06 | 17.58 | 17.65 | 17.29 | 19,300 |
Aug 16, 2023 | 17.51 | 17.76 | 17.30 | 17.37 | 17.02 | 22,900 |
Aug 15, 2023 | 18.45 | 18.45 | 18.00 | 18.12 | 17.75 | 35,500 |
Aug 14, 2023 | 18.51 | 18.80 | 18.26 | 18.73 | 18.35 | 35,400 |
Aug 11, 2023 | 19.35 | 19.35 | 18.87 | 19.12 | 18.73 | 60,500 |
Aug 10, 2023 | 20.49 | 21.06 | 20.26 | 20.39 | 19.98 | 43,100 |
Aug 9, 2023 | 20.20 | 20.29 | 19.80 | 20.04 | 19.63 | 9,100 |
Aug 8, 2023 | 19.77 | 19.92 | 19.45 | 19.92 | 19.51 | 27,500 |
Aug 7, 2023 | 21.17 | 21.17 | 20.35 | 20.67 | 20.25 | 52,800 |
Aug 4, 2023 | 21.33 | 21.49 | 20.82 | 20.90 | 20.47 | 213,900 |
Aug 3, 2023 | 21.21 | 21.55 | 21.21 | 21.43 | 20.99 | 8,600 |
Aug 2, 2023 | 20.85 | 20.85 | 20.31 | 20.39 | 19.98 | 3,400 |
Aug 1, 2023 | 22.00 | 22.00 | 21.70 | 21.72 | 21.28 | 6,200 |
Jul 31, 2023 | 22.24 | 22.98 | 22.22 | 22.85 | 22.39 | 5,600 |
Jul 28, 2023 | 21.54 | 22.22 | 21.54 | 22.22 | 21.77 | 34,300 |
Jul 27, 2023 | 20.67 | 20.76 | 20.00 | 20.07 | 19.66 | 6,700 |
Jul 26, 2023 | 20.28 | 20.75 | 20.28 | 20.71 | 20.29 | 9,200 |
Jul 25, 2023 | 20.70 | 20.70 | 20.10 | 20.20 | 19.79 | 17,300 |
Jul 24, 2023 | 18.56 | 19.93 | 18.49 | 19.71 | 19.31 | 3,400 |
Jul 21, 2023 | 19.03 | 19.03 | 18.80 | 18.91 | 18.53 | 2,600 |
Jul 20, 2023 | 19.02 | 19.02 | 18.77 | 18.87 | 18.49 | 2,500 |
Jul 19, 2023 | 19.38 | 19.45 | 19.02 | 19.02 | 18.63 | 7,500 |
Jul 18, 2023 | 19.12 | 19.12 | 18.59 | 18.76 | 18.38 | 2,800 |
Jul 17, 2023 | 19.41 | 19.75 | 19.40 | 19.67 | 19.27 | 2,900 |
Jul 14, 2023 | 20.01 | 20.02 | 19.77 | 19.89 | 19.49 | 3,000 |
Jul 13, 2023 | 20.10 | 20.60 | 20.10 | 20.56 | 20.14 | 4,300 |
Jul 12, 2023 | 19.35 | 19.75 | 19.35 | 19.70 | 19.30 | 10,800 |
Jul 11, 2023 | 18.42 | 18.62 | 18.25 | 18.62 | 18.24 | 5,000 |
Jul 10, 2023 | 18.41 | 18.41 | 18.25 | 18.36 | 17.99 | 2,700 |
Jul 7, 2023 | 18.09 | 18.44 | 18.05 | 18.41 | 18.04 | 2,300 |
Jul 6, 2023 | 17.81 | 17.81 | 17.50 | 17.66 | 17.30 | 6,000 |
Jul 5, 2023 | 18.63 | 18.72 | 18.57 | 18.70 | 18.32 | 3,600 |
Jul 3, 2023 | 19.35 | 19.39 | 19.14 | 19.15 | 18.76 | 3,700 |
Jun 30, 2023 | 18.43 | 18.49 | 18.43 | 18.49 | 18.11 | 1,400 |
Jun 29, 2023 | 18.12 | 18.26 | 18.10 | 18.17 | 17.80 | 7,700 |
Jun 28, 2023 | 18.60 | 18.73 | 18.59 | 18.73 | 18.35 | 1,200 |
Jun 27, 2023 | 18.76 | 19.05 | 18.76 | 19.05 | 18.66 | 4,000 |
Jun 26, 2023 | 18.25 | 18.38 | 18.25 | 18.27 | 17.90 | 5,100 |
Jun 23, 2023 | 18.13 | 18.18 | 18.05 | 18.06 | 17.69 | 2,200 |
Jun 22, 2023 | 18.79 | 18.87 | 18.79 | 18.87 | 18.49 | 4,300 |
Jun 21, 2023 | 0.11 Dividend | |||||
Jun 21, 2023 | 19.23 | 19.23 | 18.96 | 19.02 | 18.63 | 8,600 |
Jun 20, 2023 | 19.89 | 19.90 | 19.26 | 19.34 | 18.84 | 9,400 |
Jun 16, 2023 | 21.48 | 21.48 | 21.05 | 21.10 | 20.55 | 3,000 |
Jun 15, 2023 | 21.09 | 21.35 | 21.05 | 21.35 | 20.80 | 28,100 |
Jun 14, 2023 | 20.35 | 20.56 | 20.35 | 20.46 | 19.93 | 2,000 |
Jun 13, 2023 | 20.00 | 20.04 | 19.84 | 19.96 | 19.44 | 3,300 |
Jun 12, 2023 | 19.69 | 19.69 | 19.53 | 19.53 | 19.02 | 2,400 |
Jun 9, 2023 | 19.66 | 19.85 | 19.56 | 19.61 | 19.10 | 11,000 |
Jun 8, 2023 | 19.61 | 19.64 | 19.59 | 19.59 | 19.08 | 1,600 |
Jun 7, 2023 | 19.37 | 19.75 | 19.19 | 19.20 | 18.70 | 14,800 |
Jun 6, 2023 | 18.84 | 19.70 | 18.84 | 19.65 | 19.14 | 3,000 |
Jun 5, 2023 | 18.71 | 18.84 | 18.59 | 18.84 | 18.35 | 3,400 |
Jun 2, 2023 | 18.73 | 19.06 | 18.73 | 18.86 | 18.37 | 4,900 |
Jun 1, 2023 | 17.30 | 17.84 | 17.29 | 17.83 | 17.37 | 2,100 |
May 31, 2023 | 16.90 | 16.98 | 16.37 | 16.98 | 16.54 | 11,000 |
May 30, 2023 | 17.60 | 17.60 | 16.94 | 17.08 | 16.64 | 35,500 |
May 26, 2023 | 17.74 | 18.21 | 17.74 | 18.13 | 17.66 | 3,300 |
May 25, 2023 | 17.99 | 17.99 | 17.52 | 17.56 | 17.10 | 4,600 |
May 24, 2023 | 18.72 | 18.72 | 18.28 | 18.32 | 17.84 | 23,200 |
May 23, 2023 | 19.53 | 19.65 | 19.13 | 19.13 | 18.63 | 4,100 |
May 22, 2023 | 20.45 | 20.46 | 20.30 | 20.33 | 19.80 | 7,200 |
May 19, 2023 | 19.62 | 19.73 | 19.61 | 19.72 | 19.21 | 5,200 |
May 18, 2023 | 20.10 | 20.10 | 19.81 | 19.94 | 19.42 | 4,700 |
May 17, 2023 | 20.50 | 20.50 | 20.46 | 20.47 | 19.94 | 6,000 |
May 16, 2023 | 20.77 | 20.95 | 20.74 | 20.95 | 20.41 | 6,100 |
May 15, 2023 | 20.55 | 21.35 | 20.55 | 21.29 | 20.74 | 3,300 |
May 12, 2023 | 20.05 | 20.05 | 19.55 | 19.63 | 19.12 | 5,900 |
May 11, 2023 | 20.66 | 20.71 | 20.66 | 20.71 | 20.17 | 3,500 |
May 10, 2023 | 20.33 | 20.38 | 20.07 | 20.28 | 19.75 | 5,400 |
May 9, 2023 | 20.45 | 20.58 | 20.45 | 20.58 | 20.05 | 600 |
May 8, 2023 | 21.46 | 21.46 | 21.16 | 21.24 | 20.69 | 1,500 |
May 5, 2023 | 20.64 | 21.00 | 20.61 | 20.92 | 20.38 | 3,500 |
May 4, 2023 | 20.34 | 20.53 | 20.25 | 20.37 | 19.84 | 2,900 |
May 3, 2023 | 19.33 | 19.56 | 19.33 | 19.38 | 18.88 | 4,500 |
May 2, 2023 | 19.82 | 19.82 | 19.28 | 19.51 | 19.00 | 5,800 |
May 1, 2023 | 20.50 | 20.50 | 20.28 | 20.28 | 19.75 | 5,700 |
Apr 28, 2023 | 20.40 | 20.49 | 20.27 | 20.44 | 19.91 | 6,600 |
Apr 27, 2023 | 20.03 | 20.40 | 20.03 | 20.29 | 19.76 | 1,700 |
Apr 26, 2023 | 19.99 | 19.99 | 19.72 | 19.72 | 19.21 | 2,600 |
Apr 25, 2023 | 19.40 | 19.40 | 19.07 | 19.12 | 18.62 | 15,300 |
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%
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%
QQQ Invesco QQQ Trust
426.51
+0.34%
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%
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 Dynamic 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%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%