NYSEArca - Delayed Quote • USD
ProShares Ultra Gold (UGL)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:58 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 | 78.29 | 79.38 | 78.05 | 78.13 | 78.13 | 221,822 |
Apr 23, 2024 | 77.72 | 79.05 | 77.59 | 78.43 | 78.43 | 319,100 |
Apr 22, 2024 | 79.39 | 79.90 | 78.61 | 78.87 | 78.87 | 371,600 |
Apr 19, 2024 | 82.55 | 83.97 | 82.28 | 82.96 | 82.96 | 309,300 |
Apr 18, 2024 | 83.20 | 83.31 | 81.72 | 82.50 | 82.50 | 231,500 |
Apr 17, 2024 | 83.07 | 83.61 | 81.20 | 81.97 | 81.97 | 268,100 |
Apr 16, 2024 | 82.38 | 83.78 | 81.45 | 83.21 | 83.21 | 399,200 |
Apr 15, 2024 | 80.82 | 83.07 | 78.73 | 82.97 | 82.97 | 468,500 |
Apr 12, 2024 | 83.72 | 86.02 | 79.40 | 80.07 | 80.07 | 824,900 |
Apr 11, 2024 | 80.05 | 82.25 | 79.34 | 82.14 | 82.14 | 359,300 |
Apr 10, 2024 | 78.97 | 80.77 | 78.50 | 79.19 | 79.19 | 439,400 |
Apr 9, 2024 | 80.80 | 81.58 | 79.83 | 80.69 | 80.69 | 357,600 |
Apr 8, 2024 | 79.47 | 80.09 | 78.49 | 79.83 | 79.83 | 266,700 |
Apr 5, 2024 | 76.98 | 79.38 | 76.79 | 78.84 | 78.84 | 344,200 |
Apr 4, 2024 | 76.59 | 77.65 | 75.90 | 76.27 | 76.27 | 333,800 |
Apr 3, 2024 | 75.65 | 77.29 | 75.50 | 77.21 | 77.21 | 338,300 |
Apr 2, 2024 | 74.59 | 76.00 | 74.15 | 75.89 | 75.89 | 333,100 |
Apr 1, 2024 | 74.37 | 74.40 | 72.75 | 73.74 | 73.74 | 263,700 |
Mar 28, 2024 | 71.49 | 72.50 | 70.99 | 72.26 | 72.26 | 293,500 |
Mar 27, 2024 | 69.93 | 70.53 | 69.92 | 70.43 | 70.43 | 149,100 |
Mar 26, 2024 | 70.23 | 70.29 | 69.21 | 69.55 | 69.55 | 141,500 |
Mar 25, 2024 | 69.24 | 69.78 | 69.09 | 69.11 | 69.11 | 110,100 |
Mar 22, 2024 | 69.34 | 69.72 | 68.30 | 68.66 | 68.66 | 149,600 |
Mar 21, 2024 | 71.16 | 71.20 | 68.94 | 69.86 | 69.86 | 295,700 |
Mar 20, 2024 | 67.95 | 70.35 | 67.92 | 69.96 | 69.96 | 260,500 |
Mar 19, 2024 | 68.25 | 68.41 | 67.80 | 68.38 | 68.38 | 97,600 |
Mar 18, 2024 | 68.37 | 68.64 | 68.11 | 68.55 | 68.55 | 103,700 |
Mar 15, 2024 | 68.51 | 68.96 | 68.25 | 68.37 | 68.37 | 99,100 |
Mar 14, 2024 | 68.83 | 68.85 | 68.14 | 68.82 | 68.82 | 143,200 |
Mar 13, 2024 | 68.88 | 69.84 | 68.87 | 69.45 | 69.45 | 163,800 |
Mar 12, 2024 | 68.94 | 69.05 | 68.08 | 68.46 | 68.46 | 212,700 |
Mar 11, 2024 | 69.87 | 70.28 | 69.70 | 70.03 | 70.03 | 168,500 |
Mar 8, 2024 | 69.32 | 70.94 | 68.98 | 69.80 | 69.80 | 231,700 |
Mar 7, 2024 | 68.42 | 68.78 | 68.00 | 68.66 | 68.66 | 135,800 |
Mar 6, 2024 | 67.48 | 68.30 | 67.01 | 67.95 | 67.95 | 242,000 |
Mar 5, 2024 | 66.99 | 67.56 | 66.52 | 66.90 | 66.90 | 226,600 |
Mar 4, 2024 | 64.81 | 66.27 | 64.63 | 66.07 | 66.07 | 326,500 |
Mar 1, 2024 | 62.23 | 64.34 | 61.66 | 64.03 | 64.03 | 266,600 |
Feb 29, 2024 | 61.88 | 62.04 | 61.62 | 61.64 | 61.64 | 125,400 |
Feb 28, 2024 | 61.08 | 61.15 | 60.90 | 61.06 | 61.06 | 42,600 |
Feb 27, 2024 | 61.21 | 61.35 | 60.79 | 60.84 | 60.84 | 95,900 |
Feb 26, 2024 | 60.73 | 61.08 | 60.56 | 61.00 | 61.00 | 93,400 |
Feb 23, 2024 | 60.59 | 61.61 | 60.51 | 61.28 | 61.28 | 117,300 |
Feb 22, 2024 | 60.53 | 60.63 | 60.00 | 60.52 | 60.52 | 100,700 |
Feb 21, 2024 | 60.83 | 60.94 | 60.35 | 60.59 | 60.59 | 54,600 |
Feb 20, 2024 | 60.91 | 60.93 | 60.57 | 60.60 | 60.60 | 111,800 |
Feb 16, 2024 | 59.00 | 60.07 | 58.97 | 59.86 | 59.86 | 76,100 |
Feb 15, 2024 | 59.37 | 59.64 | 59.11 | 59.44 | 59.44 | 64,400 |
Feb 14, 2024 | 58.64 | 58.95 | 58.20 | 58.69 | 58.69 | 113,300 |
Feb 13, 2024 | 59.33 | 59.33 | 58.63 | 58.78 | 58.78 | 112,200 |
Feb 12, 2024 | 60.12 | 60.55 | 60.01 | 60.48 | 60.48 | 59,100 |
Feb 9, 2024 | 60.76 | 60.88 | 60.52 | 60.76 | 60.76 | 138,400 |
Feb 8, 2024 | 61.02 | 61.43 | 61.01 | 61.28 | 61.28 | 73,100 |
Feb 7, 2024 | 61.48 | 62.06 | 61.38 | 61.44 | 61.44 | 54,000 |
Feb 6, 2024 | 61.14 | 61.67 | 61.05 | 61.52 | 61.52 | 77,500 |
Feb 5, 2024 | 60.44 | 61.01 | 60.32 | 60.88 | 60.88 | 165,600 |
Feb 2, 2024 | 61.22 | 61.73 | 61.05 | 61.59 | 61.59 | 141,500 |
Feb 1, 2024 | 62.27 | 63.38 | 61.84 | 62.75 | 62.75 | 175,300 |
Jan 31, 2024 | 62.13 | 62.85 | 61.28 | 61.57 | 61.57 | 204,400 |
Jan 30, 2024 | 62.31 | 62.38 | 61.25 | 61.65 | 61.65 | 158,000 |
Jan 29, 2024 | 61.46 | 61.60 | 60.72 | 61.46 | 61.46 | 119,300 |
Jan 26, 2024 | 60.79 | 60.80 | 60.42 | 60.57 | 60.57 | 45,900 |
Jan 25, 2024 | 60.81 | 61.01 | 60.26 | 60.75 | 60.75 | 107,300 |
Jan 24, 2024 | 61.53 | 61.53 | 60.24 | 60.27 | 60.27 | 64,800 |
Jan 23, 2024 | 60.96 | 61.42 | 60.89 | 61.29 | 61.29 | 83,900 |
Jan 22, 2024 | 60.83 | 61.19 | 60.32 | 60.82 | 60.82 | 86,000 |
Jan 19, 2024 | 61.50 | 61.51 | 61.03 | 61.36 | 61.36 | 115,700 |
Jan 18, 2024 | 60.30 | 61.01 | 60.19 | 60.97 | 60.97 | 119,200 |
Jan 17, 2024 | 60.97 | 61.05 | 59.80 | 60.08 | 60.08 | 112,100 |
Jan 16, 2024 | 62.20 | 62.25 | 61.18 | 61.39 | 61.39 | 85,600 |
Jan 12, 2024 | 63.24 | 63.49 | 62.28 | 62.55 | 62.55 | 103,400 |
Jan 11, 2024 | 61.58 | 61.81 | 60.58 | 61.43 | 61.43 | 122,500 |
Jan 10, 2024 | 61.66 | 61.87 | 61.07 | 61.25 | 61.25 | 115,600 |
Jan 9, 2024 | 62.09 | 62.33 | 61.46 | 61.58 | 61.58 | 57,700 |
Jan 8, 2024 | 61.11 | 62.12 | 61.01 | 61.52 | 61.52 | 127,700 |
Jan 5, 2024 | 62.74 | 63.78 | 62.36 | 62.54 | 62.54 | 148,900 |
Jan 4, 2024 | 62.34 | 62.75 | 62.16 | 62.55 | 62.55 | 66,100 |
Jan 3, 2024 | 62.17 | 62.83 | 61.77 | 62.43 | 62.43 | 225,500 |
Jan 2, 2024 | 64.01 | 64.30 | 63.45 | 63.55 | 63.55 | 139,800 |
Dec 29, 2023 | 63.70 | 64.17 | 63.62 | 63.87 | 63.87 | 129,400 |
Dec 28, 2023 | 64.67 | 64.98 | 64.07 | 64.10 | 64.10 | 82,700 |
Dec 27, 2023 | 64.37 | 65.27 | 64.24 | 64.95 | 64.95 | 146,700 |
Dec 26, 2023 | 63.84 | 64.32 | 63.47 | 64.32 | 64.32 | 88,800 |
Dec 22, 2023 | 64.23 | 64.45 | 63.30 | 63.36 | 63.36 | 111,600 |
Dec 21, 2023 | 62.69 | 62.90 | 62.32 | 62.81 | 62.81 | 77,200 |
Dec 20, 2023 | 62.42 | 62.52 | 62.02 | 62.03 | 62.03 | 82,500 |
Dec 19, 2023 | 62.13 | 63.11 | 62.10 | 62.66 | 62.66 | 103,200 |
Dec 18, 2023 | 61.63 | 62.31 | 61.50 | 61.88 | 61.88 | 107,200 |
Dec 15, 2023 | 62.32 | 62.62 | 61.18 | 61.35 | 61.35 | 102,600 |
Dec 14, 2023 | 62.58 | 63.17 | 62.07 | 62.47 | 62.47 | 145,900 |
Dec 13, 2023 | 59.33 | 61.79 | 59.08 | 61.76 | 61.76 | 162,400 |
Dec 12, 2023 | 59.35 | 59.40 | 59.03 | 59.16 | 59.16 | 50,200 |
Dec 11, 2023 | 59.80 | 59.83 | 58.90 | 59.25 | 59.25 | 169,000 |
Dec 8, 2023 | 60.77 | 61.28 | 60.06 | 60.58 | 60.58 | 214,000 |
Dec 7, 2023 | 62.47 | 62.47 | 61.62 | 62.20 | 62.20 | 94,700 |
Dec 6, 2023 | 62.44 | 62.50 | 61.85 | 62.13 | 62.13 | 167,400 |
Dec 5, 2023 | 61.96 | 62.20 | 61.14 | 61.66 | 61.66 | 117,800 |
Dec 4, 2023 | 63.28 | 63.82 | 61.73 | 62.13 | 62.13 | 288,000 |
Dec 1, 2023 | 62.81 | 65.25 | 62.81 | 64.95 | 64.95 | 161,300 |
Nov 30, 2023 | 62.95 | 63.11 | 62.52 | 62.80 | 62.80 | 160,000 |
Nov 29, 2023 | 63.18 | 63.72 | 63.08 | 63.40 | 63.40 | 157,500 |
Nov 28, 2023 | 62.33 | 63.32 | 62.07 | 63.22 | 63.22 | 148,600 |
Nov 27, 2023 | 61.44 | 61.61 | 61.07 | 61.56 | 61.56 | 90,600 |
Nov 24, 2023 | 60.75 | 60.93 | 60.58 | 60.81 | 60.81 | 39,600 |
Nov 22, 2023 | 60.48 | 60.90 | 59.98 | 60.16 | 60.16 | 62,300 |
Nov 21, 2023 | 60.81 | 61.21 | 60.49 | 60.70 | 60.70 | 92,200 |
Nov 20, 2023 | 58.70 | 59.53 | 58.65 | 59.47 | 59.47 | 125,400 |
Nov 17, 2023 | 59.82 | 59.90 | 59.51 | 59.64 | 59.64 | 54,200 |
Nov 16, 2023 | 59.15 | 60.05 | 59.15 | 59.68 | 59.68 | 127,200 |
Nov 15, 2023 | 58.64 | 58.70 | 58.12 | 58.44 | 58.44 | 57,100 |
Nov 14, 2023 | 58.47 | 59.09 | 58.47 | 58.66 | 58.66 | 112,300 |
Nov 13, 2023 | 56.92 | 57.81 | 56.81 | 57.69 | 57.69 | 158,800 |
Nov 10, 2023 | 57.71 | 57.74 | 56.84 | 57.03 | 57.03 | 119,500 |
Nov 9, 2023 | 58.02 | 58.87 | 58.02 | 58.41 | 58.41 | 84,600 |
Nov 8, 2023 | 58.78 | 58.78 | 57.84 | 57.99 | 57.99 | 143,900 |
Nov 7, 2023 | 58.94 | 59.20 | 58.60 | 59.15 | 59.15 | 105,200 |
Nov 6, 2023 | 60.21 | 60.21 | 59.70 | 59.72 | 59.72 | 129,200 |
Nov 3, 2023 | 60.41 | 61.07 | 60.35 | 60.61 | 60.61 | 228,800 |
Nov 2, 2023 | 60.24 | 60.30 | 59.79 | 60.17 | 60.17 | 100,400 |
Nov 1, 2023 | 60.13 | 60.65 | 59.12 | 59.84 | 59.84 | 182,200 |
Oct 31, 2023 | 60.91 | 61.67 | 59.85 | 60.24 | 60.24 | 215,200 |
Oct 30, 2023 | 61.25 | 61.32 | 60.75 | 60.93 | 60.93 | 173,000 |
Oct 27, 2023 | 60.11 | 61.77 | 59.93 | 61.64 | 61.64 | 194,000 |
Oct 26, 2023 | 59.81 | 60.55 | 59.52 | 60.29 | 60.29 | 99,800 |
Oct 25, 2023 | 59.91 | 60.45 | 59.02 | 60.10 | 60.10 | 158,200 |
Oct 24, 2023 | 59.02 | 59.88 | 58.76 | 59.63 | 59.63 | 83,400 |
Oct 23, 2023 | 59.95 | 60.02 | 59.43 | 59.64 | 59.64 | 150,200 |
Oct 20, 2023 | 59.99 | 61.11 | 59.77 | 60.07 | 60.07 | 148,000 |
Oct 19, 2023 | 58.43 | 59.98 | 58.22 | 59.79 | 59.79 | 135,200 |
Oct 18, 2023 | 58.35 | 59.03 | 57.66 | 58.35 | 58.35 | 154,200 |
Oct 17, 2023 | 56.78 | 57.23 | 56.54 | 56.74 | 56.74 | 89,900 |
Oct 16, 2023 | 56.40 | 56.73 | 56.25 | 56.50 | 56.50 | 127,400 |
Oct 13, 2023 | 55.85 | 57.23 | 55.70 | 57.11 | 57.11 | 192,800 |
Oct 12, 2023 | 54.07 | 54.13 | 53.58 | 53.61 | 53.61 | 61,400 |
Oct 11, 2023 | 53.87 | 54.16 | 53.64 | 53.98 | 53.98 | 91,600 |
Oct 10, 2023 | 52.93 | 53.33 | 52.79 | 53.19 | 53.19 | 118,800 |
Oct 9, 2023 | 52.37 | 53.40 | 52.25 | 53.36 | 53.36 | 174,100 |
Oct 6, 2023 | 51.15 | 51.78 | 50.78 | 51.45 | 51.45 | 139,200 |
Oct 5, 2023 | 50.87 | 51.04 | 50.62 | 51.00 | 51.00 | 64,600 |
Oct 4, 2023 | 51.27 | 51.33 | 50.87 | 51.20 | 51.20 | 82,500 |
Oct 3, 2023 | 51.25 | 51.80 | 51.00 | 51.26 | 51.26 | 116,700 |
Oct 2, 2023 | 51.88 | 52.00 | 51.43 | 51.58 | 51.58 | 174,300 |
Sep 29, 2023 | 54.20 | 54.25 | 52.52 | 52.60 | 52.60 | 195,400 |
Sep 28, 2023 | 54.19 | 54.31 | 53.23 | 53.76 | 53.76 | 113,300 |
Sep 27, 2023 | 55.11 | 55.11 | 54.10 | 54.36 | 54.36 | 95,300 |
Sep 26, 2023 | 56.12 | 56.29 | 55.66 | 55.75 | 55.75 | 89,000 |
Sep 25, 2023 | 57.15 | 57.35 | 56.64 | 56.70 | 56.70 | 58,600 |
Sep 22, 2023 | 57.33 | 57.52 | 57.24 | 57.31 | 57.31 | 29,200 |
Sep 21, 2023 | 56.79 | 57.21 | 56.65 | 56.99 | 56.99 | 120,500 |
Sep 20, 2023 | 57.81 | 58.69 | 57.78 | 57.84 | 57.84 | 97,100 |
Sep 19, 2023 | 57.96 | 58.01 | 57.67 | 57.78 | 57.78 | 27,400 |
Sep 18, 2023 | 57.49 | 57.87 | 57.23 | 57.82 | 57.82 | 67,000 |
Sep 15, 2023 | 57.33 | 57.69 | 57.21 | 57.22 | 57.22 | 112,500 |
Sep 14, 2023 | 55.99 | 56.59 | 55.90 | 56.43 | 56.43 | 70,500 |
Sep 13, 2023 | 56.74 | 56.85 | 56.38 | 56.46 | 56.46 | 30,800 |
Sep 12, 2023 | 56.44 | 56.82 | 56.41 | 56.73 | 56.73 | 75,300 |
Sep 11, 2023 | 57.69 | 57.75 | 57.23 | 57.31 | 57.31 | 80,500 |
Sep 8, 2023 | 57.28 | 57.75 | 56.98 | 57.12 | 57.12 | 75,700 |
Sep 7, 2023 | 57.25 | 57.25 | 57.01 | 57.10 | 57.10 | 51,200 |
Sep 6, 2023 | 57.32 | 57.76 | 56.95 | 57.06 | 57.06 | 80,400 |
Sep 5, 2023 | 58.00 | 58.05 | 57.55 | 57.58 | 57.58 | 159,600 |
Sep 1, 2023 | 58.99 | 59.13 | 58.19 | 58.52 | 58.52 | 88,800 |
Aug 31, 2023 | 58.71 | 58.78 | 58.41 | 58.47 | 58.47 | 129,400 |
Aug 30, 2023 | 58.92 | 59.08 | 58.74 | 58.79 | 58.79 | 103,400 |
Aug 29, 2023 | 57.24 | 58.46 | 57.17 | 58.45 | 58.45 | 147,600 |
Aug 28, 2023 | 57.04 | 57.78 | 56.99 | 57.37 | 57.37 | 59,100 |
Aug 25, 2023 | 57.00 | 57.46 | 56.32 | 57.02 | 57.02 | 80,900 |
Aug 24, 2023 | 57.03 | 57.54 | 56.88 | 57.17 | 57.17 | 63,900 |
Aug 23, 2023 | 56.85 | 57.44 | 56.73 | 57.26 | 57.26 | 91,500 |
Aug 22, 2023 | 55.92 | 56.18 | 55.57 | 56.12 | 56.12 | 89,900 |
Aug 21, 2023 | 55.98 | 55.98 | 55.40 | 55.88 | 55.88 | 139,000 |
Aug 18, 2023 | 55.82 | 55.97 | 55.46 | 55.62 | 55.62 | 64,900 |
Aug 17, 2023 | 56.40 | 56.40 | 55.34 | 55.63 | 55.63 | 95,600 |
Aug 16, 2023 | 56.54 | 56.67 | 55.81 | 55.81 | 55.81 | 87,500 |
Aug 15, 2023 | 56.64 | 57.07 | 56.37 | 56.54 | 56.54 | 79,500 |
Aug 14, 2023 | 56.67 | 57.16 | 56.52 | 56.82 | 56.82 | 110,600 |
Aug 11, 2023 | 57.21 | 57.62 | 57.10 | 57.16 | 57.16 | 98,200 |
Aug 10, 2023 | 57.62 | 57.83 | 57.15 | 57.20 | 57.20 | 70,800 |
Aug 9, 2023 | 57.94 | 58.08 | 57.32 | 57.37 | 57.37 | 109,800 |
Aug 8, 2023 | 57.95 | 58.32 | 57.81 | 57.94 | 57.94 | 86,100 |
Aug 7, 2023 | 58.93 | 58.93 | 58.30 | 58.68 | 58.68 | 64,000 |
Aug 4, 2023 | 58.96 | 59.35 | 58.79 | 58.97 | 58.97 | 79,400 |
Aug 3, 2023 | 58.50 | 58.84 | 58.42 | 58.53 | 58.53 | 54,700 |
Aug 2, 2023 | 59.31 | 59.37 | 58.55 | 58.68 | 58.68 | 112,700 |
Aug 1, 2023 | 59.55 | 59.93 | 59.09 | 59.29 | 59.29 | 116,400 |
Jul 31, 2023 | 60.58 | 61.05 | 60.56 | 60.58 | 60.58 | 96,900 |
Jul 28, 2023 | 59.93 | 60.47 | 59.83 | 60.24 | 60.24 | 93,600 |
Jul 27, 2023 | 60.10 | 60.12 | 59.23 | 59.36 | 59.36 | 156,500 |
Jul 26, 2023 | 60.89 | 61.50 | 60.66 | 61.29 | 61.29 | 86,100 |
Jul 25, 2023 | 60.21 | 60.72 | 59.91 | 60.64 | 60.64 | 31,900 |
Jul 24, 2023 | 60.53 | 60.62 | 59.99 | 60.07 | 60.07 | 51,900 |
Jul 21, 2023 | 60.49 | 60.69 | 60.20 | 60.51 | 60.51 | 49,300 |
Jul 20, 2023 | 61.61 | 61.61 | 60.73 | 60.95 | 60.95 | 56,900 |
Jul 19, 2023 | 61.45 | 61.66 | 61.09 | 61.59 | 61.59 | 62,700 |
Jul 18, 2023 | 61.01 | 61.95 | 60.71 | 61.58 | 61.58 | 114,500 |
Jul 17, 2023 | 59.82 | 60.27 | 59.59 | 60.20 | 60.20 | 121,200 |
Jul 14, 2023 | 60.28 | 60.63 | 60.00 | 60.20 | 60.20 | 82,300 |
Jul 13, 2023 | 60.50 | 60.61 | 60.23 | 60.53 | 60.53 | 53,700 |
Jul 12, 2023 | 60.02 | 60.54 | 60.01 | 60.45 | 60.45 | 139,700 |
Jul 11, 2023 | 58.89 | 59.08 | 58.73 | 58.90 | 58.90 | 71,900 |
Jul 10, 2023 | 58.20 | 58.55 | 58.16 | 58.52 | 58.52 | 61,300 |
Jul 7, 2023 | 58.22 | 59.02 | 58.22 | 58.49 | 58.49 | 62,000 |
Jul 6, 2023 | 57.67 | 57.83 | 57.14 | 57.58 | 57.58 | 69,600 |
Jul 5, 2023 | 59.02 | 59.02 | 57.96 | 58.01 | 58.01 | 67,000 |
Jul 3, 2023 | 58.47 | 58.94 | 58.40 | 58.42 | 58.42 | 62,600 |
Jun 30, 2023 | 57.85 | 58.38 | 57.54 | 58.24 | 58.24 | 99,600 |
Jun 29, 2023 | 56.68 | 57.83 | 56.63 | 57.55 | 57.55 | 110,400 |
Jun 28, 2023 | 57.61 | 57.92 | 57.30 | 57.70 | 57.70 | 66,100 |
Jun 27, 2023 | 58.86 | 58.96 | 57.75 | 57.98 | 57.98 | 76,600 |
Jun 26, 2023 | 58.86 | 58.87 | 58.45 | 58.53 | 58.53 | 48,900 |
Jun 23, 2023 | 59.22 | 59.47 | 58.23 | 58.32 | 58.32 | 75,900 |
Jun 22, 2023 | 58.41 | 58.79 | 57.91 | 57.98 | 57.98 | 123,500 |
Jun 21, 2023 | 58.99 | 59.47 | 58.33 | 59.26 | 59.26 | 113,100 |
Jun 20, 2023 | 59.58 | 59.60 | 59.01 | 59.46 | 59.46 | 134,600 |
Jun 16, 2023 | 60.85 | 61.21 | 60.53 | 60.67 | 60.67 | 87,600 |
Jun 15, 2023 | 59.74 | 60.94 | 59.72 | 60.83 | 60.83 | 90,000 |
Jun 14, 2023 | 60.74 | 60.93 | 59.70 | 60.08 | 60.08 | 86,800 |
Jun 13, 2023 | 61.04 | 61.26 | 59.72 | 59.95 | 59.95 | 95,100 |
Jun 12, 2023 | 60.88 | 60.93 | 60.35 | 60.90 | 60.90 | 73,400 |
Jun 9, 2023 | 61.24 | 61.47 | 60.87 | 61.03 | 61.03 | 41,600 |
Jun 8, 2023 | 61.04 | 61.68 | 61.02 | 61.35 | 61.35 | 64,400 |
Jun 7, 2023 | 61.06 | 61.75 | 59.88 | 59.88 | 59.88 | 76,300 |
Jun 6, 2023 | 61.34 | 61.52 | 60.80 | 61.31 | 61.31 | 43,500 |
Jun 5, 2023 | 60.26 | 61.37 | 60.17 | 61.22 | 61.22 | 44,500 |
Jun 2, 2023 | 62.15 | 62.15 | 60.40 | 60.45 | 60.45 | 90,000 |
Jun 1, 2023 | 61.70 | 62.60 | 61.65 | 62.31 | 62.31 | 104,700 |
May 31, 2023 | 61.46 | 62.13 | 61.32 | 61.43 | 61.43 | 129,600 |
May 30, 2023 | 60.97 | 61.45 | 60.70 | 61.25 | 61.25 | 129,300 |
May 26, 2023 | 60.54 | 60.69 | 59.94 | 60.45 | 60.45 | 92,700 |
May 25, 2023 | 60.69 | 60.74 | 59.95 | 60.04 | 60.04 | 176,100 |
May 24, 2023 | 62.37 | 62.37 | 61.13 | 61.29 | 61.29 | 147,700 |
May 23, 2023 | 61.77 | 62.43 | 61.65 | 62.29 | 62.29 | 77,700 |
May 22, 2023 | 62.14 | 62.54 | 61.94 | 62.08 | 62.08 | 75,600 |
May 19, 2023 | 61.48 | 62.88 | 61.20 | 62.34 | 62.34 | 122,800 |
May 18, 2023 | 61.37 | 61.51 | 60.88 | 61.26 | 61.26 | 163,200 |
May 17, 2023 | 62.96 | 63.03 | 62.37 | 62.90 | 62.90 | 157,700 |
May 16, 2023 | 64.58 | 64.71 | 63.09 | 63.39 | 63.39 | 127,000 |
May 15, 2023 | 65.13 | 65.47 | 65.00 | 65.05 | 65.05 | 77,300 |
May 12, 2023 | 65.24 | 65.50 | 64.64 | 64.82 | 64.82 | 75,700 |
May 11, 2023 | 65.91 | 66.19 | 64.82 | 65.05 | 65.05 | 160,000 |
May 10, 2023 | 66.39 | 66.87 | 65.63 | 66.17 | 66.17 | 126,100 |
May 9, 2023 | 65.82 | 66.65 | 65.75 | 66.42 | 66.42 | 122,700 |
May 8, 2023 | 65.64 | 66.14 | 65.40 | 65.53 | 65.53 | 126,500 |
May 5, 2023 | 64.78 | 65.46 | 64.19 | 65.40 | 65.40 | 161,700 |
May 4, 2023 | 66.40 | 68.14 | 66.39 | 67.47 | 67.47 | 162,300 |
May 3, 2023 | 65.51 | 66.66 | 65.11 | 66.63 | 66.63 | 254,200 |
May 2, 2023 | 63.52 | 65.55 | 63.45 | 65.50 | 65.50 | 167,400 |
May 1, 2023 | 64.50 | 64.57 | 63.00 | 63.04 | 63.04 | 159,100 |
Apr 28, 2023 | 63.58 | 64.01 | 63.17 | 63.66 | 63.66 | 99,100 |
Apr 27, 2023 | 62.99 | 63.75 | 62.62 | 63.59 | 63.59 | 104,600 |
Apr 26, 2023 | 64.96 | 64.96 | 63.34 | 63.63 | 63.63 | 95,100 |
Apr 25, 2023 | 63.73 | 64.66 | 63.35 | 64.32 | 64.32 | 105,700 |
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%