NYSEArca - Delayed Quote • USD
ProShares Short Bitcoin Strategy ETF (BITI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 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 26, 2024 | 8.11 | 8.19 | 7.98 | 8.12 | 8.12 | 6,133,900 |
Apr 25, 2024 | 8.20 | 8.25 | 7.97 | 8.00 | 8.00 | 10,385,500 |
Apr 24, 2024 | 7.85 | 8.13 | 7.81 | 8.10 | 8.10 | 10,218,800 |
Apr 23, 2024 | 7.83 | 7.83 | 7.70 | 7.79 | 7.79 | 5,280,300 |
Apr 22, 2024 | 7.81 | 7.89 | 7.74 | 7.77 | 7.77 | 7,894,600 |
Apr 19, 2024 | 7.98 | 8.15 | 7.93 | 8.05 | 8.05 | 11,367,200 |
Apr 18, 2024 | 8.28 | 8.38 | 8.04 | 8.14 | 8.14 | 13,009,100 |
Apr 17, 2024 | 8.31 | 8.68 | 8.23 | 8.51 | 8.51 | 14,112,800 |
Apr 16, 2024 | 8.17 | 8.39 | 8.17 | 8.26 | 8.26 | 10,867,800 |
Apr 15, 2024 | 7.82 | 8.30 | 7.80 | 8.18 | 8.18 | 11,635,000 |
Apr 12, 2024 | 7.42 | 7.94 | 7.40 | 7.76 | 7.76 | 8,657,400 |
Apr 11, 2024 | 7.35 | 7.49 | 7.32 | 7.38 | 7.38 | 5,688,500 |
Apr 10, 2024 | 7.69 | 7.71 | 7.41 | 7.41 | 7.41 | 7,044,100 |
Apr 9, 2024 | 7.38 | 7.61 | 7.33 | 7.54 | 7.54 | 8,146,200 |
Apr 8, 2024 | 7.22 | 7.31 | 7.17 | 7.25 | 7.25 | 9,359,600 |
Apr 5, 2024 | 7.78 | 7.81 | 7.60 | 7.75 | 7.75 | 5,116,400 |
Apr 4, 2024 | 7.78 | 7.78 | 7.51 | 7.63 | 7.63 | 8,891,300 |
Apr 3, 2024 | 7.93 | 7.96 | 7.79 | 7.92 | 7.92 | 6,158,200 |
Apr 2, 2024 | 8.00 | 8.07 | 7.87 | 7.91 | 7.91 | 8,815,700 |
Apr 1, 2024 | 0.02 Dividend | |||||
Apr 1, 2024 | 7.47 | 7.68 | 7.45 | 7.49 | 7.49 | 7,327,600 |
Mar 28, 2024 | 7.33 | 7.42 | 7.28 | 7.39 | 7.38 | 7,758,200 |
Mar 27, 2024 | 7.31 | 7.66 | 7.28 | 7.63 | 7.61 | 10,883,100 |
Mar 26, 2024 | 7.38 | 7.55 | 7.37 | 7.53 | 7.51 | 7,155,000 |
Mar 25, 2024 | 7.90 | 7.90 | 7.35 | 7.36 | 7.35 | 14,904,400 |
Mar 22, 2024 | 8.26 | 8.44 | 8.23 | 8.28 | 8.26 | 9,171,700 |
Mar 21, 2024 | 7.78 | 8.16 | 7.78 | 8.12 | 8.10 | 9,846,700 |
Mar 20, 2024 | 8.32 | 8.51 | 8.00 | 8.01 | 7.99 | 16,973,800 |
Mar 19, 2024 | 8.24 | 8.46 | 8.03 | 8.20 | 8.18 | 16,569,100 |
Mar 18, 2024 | 7.77 | 7.95 | 7.71 | 7.90 | 7.88 | 10,465,500 |
Mar 15, 2024 | 7.83 | 7.88 | 7.48 | 7.64 | 7.62 | 15,954,200 |
Mar 14, 2024 | 7.31 | 7.72 | 7.28 | 7.63 | 7.61 | 17,918,500 |
Mar 13, 2024 | 7.25 | 7.40 | 7.20 | 7.21 | 7.20 | 8,004,000 |
Mar 12, 2024 | 7.34 | 7.71 | 7.23 | 7.42 | 7.40 | 16,693,400 |
Mar 11, 2024 | 7.32 | 7.44 | 7.25 | 7.34 | 7.33 | 11,029,900 |
Mar 8, 2024 | 7.78 | 8.01 | 7.51 | 7.64 | 7.62 | 11,200,400 |
Mar 7, 2024 | 7.89 | 7.95 | 7.77 | 7.82 | 7.80 | 5,874,000 |
Mar 6, 2024 | 7.92 | 8.15 | 7.83 | 7.90 | 7.88 | 12,065,700 |
Mar 5, 2024 | 7.94 | 8.88 | 7.73 | 8.61 | 8.59 | 36,439,500 |
Mar 4, 2024 | 8.26 | 8.26 | 7.88 | 7.90 | 7.88 | 16,879,400 |
Mar 1, 2024 | 0.02 Dividend | |||||
Mar 1, 2024 | 8.63 | 8.81 | 8.50 | 8.56 | 8.54 | 7,752,000 |
Feb 29, 2024 | 8.52 | 8.97 | 8.47 | 8.72 | 8.68 | 15,415,100 |
Feb 28, 2024 | 8.99 | 9.13 | 8.31 | 8.95 | 8.91 | 19,221,200 |
Feb 27, 2024 | 9.54 | 9.64 | 9.39 | 9.51 | 9.47 | 6,911,600 |
Feb 26, 2024 | 10.61 | 10.61 | 9.85 | 9.93 | 9.89 | 5,660,300 |
Feb 23, 2024 | 10.65 | 10.76 | 10.62 | 10.66 | 10.62 | 1,700,200 |
Feb 22, 2024 | 10.60 | 10.67 | 10.44 | 10.48 | 10.44 | 2,305,500 |
Feb 21, 2024 | 10.71 | 10.75 | 10.59 | 10.70 | 10.66 | 2,794,700 |
Feb 20, 2024 | 10.44 | 10.72 | 10.38 | 10.45 | 10.41 | 4,298,800 |
Feb 16, 2024 | 10.40 | 10.51 | 10.33 | 10.48 | 10.44 | 2,422,700 |
Feb 15, 2024 | 10.35 | 10.52 | 10.25 | 10.49 | 10.45 | 4,361,900 |
Feb 14, 2024 | 10.43 | 10.59 | 10.39 | 10.47 | 10.43 | 4,083,100 |
Feb 13, 2024 | 11.09 | 11.23 | 10.98 | 11.01 | 10.96 | 3,251,800 |
Feb 12, 2024 | 11.32 | 11.32 | 10.77 | 10.82 | 10.77 | 3,993,900 |
Feb 9, 2024 | 11.67 | 11.67 | 11.28 | 11.46 | 11.41 | 3,262,800 |
Feb 8, 2024 | 12.11 | 12.17 | 11.96 | 12.00 | 11.95 | 3,236,900 |
Feb 7, 2024 | 12.67 | 12.75 | 12.33 | 12.36 | 12.31 | 3,034,700 |
Feb 6, 2024 | 12.75 | 12.76 | 12.58 | 12.69 | 12.64 | 1,305,200 |
Feb 5, 2024 | 12.59 | 12.93 | 12.58 | 12.90 | 12.85 | 2,476,900 |
Feb 2, 2024 | 12.77 | 12.78 | 12.54 | 12.73 | 12.68 | 1,443,800 |
Feb 1, 2024 | 0.02 Dividend | |||||
Feb 1, 2024 | 12.88 | 12.88 | 12.60 | 12.68 | 12.63 | 2,921,800 |
Jan 31, 2024 | 12.80 | 12.86 | 12.48 | 12.83 | 12.76 | 2,531,100 |
Jan 30, 2024 | 12.61 | 12.63 | 12.49 | 12.54 | 12.47 | 3,269,500 |
Jan 29, 2024 | 13.05 | 13.09 | 12.60 | 12.67 | 12.60 | 4,102,600 |
Jan 26, 2024 | 13.29 | 13.33 | 12.92 | 12.99 | 12.92 | 4,219,300 |
Jan 25, 2024 | 13.72 | 13.88 | 13.67 | 13.78 | 13.70 | 1,313,300 |
Jan 24, 2024 | 13.72 | 13.89 | 13.63 | 13.86 | 13.78 | 2,627,100 |
Jan 23, 2024 | 14.12 | 14.21 | 13.83 | 14.00 | 13.92 | 4,216,700 |
Jan 22, 2024 | 13.60 | 13.93 | 13.45 | 13.66 | 13.58 | 5,547,000 |
Jan 19, 2024 | 13.40 | 13.63 | 13.02 | 13.19 | 13.12 | 5,615,900 |
Jan 18, 2024 | 12.94 | 13.53 | 12.83 | 13.45 | 13.37 | 3,611,100 |
Jan 17, 2024 | 12.94 | 13.03 | 12.80 | 12.86 | 12.79 | 2,825,200 |
Jan 16, 2024 | 12.82 | 13.05 | 12.64 | 12.71 | 12.64 | 4,150,400 |
Jan 12, 2024 | 12.02 | 12.73 | 12.01 | 12.59 | 12.52 | 7,380,400 |
Jan 11, 2024 | 11.52 | 12.07 | 11.13 | 11.91 | 11.84 | 11,822,700 |
Jan 10, 2024 | 12.10 | 12.27 | 11.74 | 11.91 | 11.84 | 6,280,100 |
Jan 9, 2024 | 11.70 | 11.80 | 11.64 | 11.75 | 11.68 | 2,360,900 |
Jan 8, 2024 | 12.20 | 12.29 | 11.54 | 11.66 | 11.59 | 4,545,200 |
Jan 5, 2024 | 12.54 | 12.76 | 12.37 | 12.50 | 12.43 | 1,785,800 |
Jan 4, 2024 | 12.67 | 12.71 | 12.19 | 12.42 | 12.35 | 1,669,200 |
Jan 3, 2024 | 13.03 | 13.05 | 12.64 | 12.87 | 12.80 | 2,975,000 |
Jan 2, 2024 | 11.89 | 12.28 | 11.87 | 12.26 | 12.19 | 3,384,700 |
Dec 29, 2023 | 12.88 | 13.31 | 12.75 | 13.15 | 13.08 | 2,946,800 |
Dec 28, 2023 | 12.81 | 13.03 | 12.81 | 12.94 | 12.87 | 1,227,800 |
Dec 27, 2023 | 12.84 | 12.85 | 12.61 | 12.65 | 12.58 | 1,378,100 |
Dec 26, 2023 | 12.90 | 13.22 | 12.90 | 13.07 | 13.00 | 1,436,800 |
Dec 22, 2023 | 12.67 | 12.68 | 12.50 | 12.60 | 12.53 | 957,500 |
Dec 21, 2023 | 12.54 | 12.69 | 12.52 | 12.58 | 12.51 | 1,754,200 |
Dec 20, 2023 | 0.04 Dividend | |||||
Dec 20, 2023 | 12.45 | 12.71 | 12.35 | 12.64 | 12.57 | 2,569,100 |
Dec 19, 2023 | 12.91 | 13.22 | 12.90 | 13.07 | 12.96 | 1,372,300 |
Dec 18, 2023 | 13.30 | 13.40 | 13.13 | 13.14 | 13.03 | 1,317,900 |
Dec 15, 2023 | 13.08 | 13.22 | 13.03 | 13.05 | 12.94 | 1,206,000 |
Dec 14, 2023 | 12.92 | 13.04 | 12.68 | 12.84 | 12.73 | 1,738,600 |
Dec 13, 2023 | 13.30 | 13.33 | 12.79 | 12.82 | 12.71 | 2,749,000 |
Dec 12, 2023 | 13.22 | 13.57 | 13.19 | 13.38 | 13.27 | 1,691,700 |
Dec 11, 2023 | 13.22 | 13.68 | 13.15 | 13.52 | 13.41 | 4,296,200 |
Dec 8, 2023 | 12.67 | 12.68 | 12.42 | 12.45 | 12.34 | 2,085,900 |
Dec 7, 2023 | 12.74 | 12.85 | 12.60 | 12.79 | 12.68 | 2,037,600 |
Dec 6, 2023 | 12.55 | 12.68 | 12.50 | 12.66 | 12.55 | 3,153,000 |
Dec 5, 2023 | 13.16 | 13.19 | 12.53 | 12.63 | 12.52 | 4,854,700 |
Dec 4, 2023 | 13.33 | 13.51 | 13.13 | 13.19 | 13.08 | 3,558,200 |
Dec 1, 2023 | 0.04 Dividend | |||||
Dec 1, 2023 | 14.50 | 14.55 | 14.22 | 14.36 | 14.24 | 1,215,100 |
Nov 30, 2023 | 14.81 | 14.93 | 14.77 | 14.81 | 14.64 | 372,900 |
Nov 29, 2023 | 14.66 | 14.88 | 14.66 | 14.85 | 14.68 | 950,600 |
Nov 28, 2023 | 14.94 | 14.98 | 14.41 | 14.56 | 14.40 | 1,287,900 |
Nov 27, 2023 | 15.26 | 15.28 | 15.09 | 15.24 | 15.07 | 767,500 |
Nov 24, 2023 | 14.81 | 14.81 | 14.42 | 14.71 | 14.54 | 1,189,000 |
Nov 22, 2023 | 15.27 | 15.40 | 14.81 | 14.82 | 14.65 | 964,100 |
Nov 21, 2023 | 15.12 | 15.37 | 14.85 | 15.11 | 14.94 | 2,593,800 |
Nov 20, 2023 | 15.02 | 15.17 | 14.74 | 14.83 | 14.66 | 1,618,200 |
Nov 17, 2023 | 15.36 | 15.56 | 15.07 | 15.28 | 15.11 | 1,815,800 |
Nov 16, 2023 | 15.27 | 15.69 | 15.14 | 15.51 | 15.34 | 931,400 |
Nov 15, 2023 | 15.52 | 15.56 | 14.69 | 14.82 | 14.65 | 1,663,200 |
Nov 14, 2023 | 15.35 | 16.17 | 15.30 | 15.93 | 15.75 | 2,542,900 |
Nov 13, 2023 | 15.22 | 15.38 | 15.14 | 15.27 | 15.10 | 1,297,700 |
Nov 10, 2023 | 15.12 | 15.17 | 14.90 | 15.01 | 14.84 | 1,237,100 |
Nov 9, 2023 | 14.88 | 15.74 | 14.65 | 15.33 | 15.16 | 4,335,700 |
Nov 8, 2023 | 15.85 | 15.99 | 15.66 | 15.73 | 15.55 | 900,300 |
Nov 7, 2023 | 16.16 | 16.24 | 15.54 | 15.63 | 15.45 | 1,864,600 |
Nov 6, 2023 | 15.96 | 16.11 | 15.89 | 16.00 | 15.82 | 1,012,800 |
Nov 3, 2023 | 16.26 | 16.32 | 16.06 | 16.24 | 16.06 | 851,400 |
Nov 2, 2023 | 15.92 | 16.32 | 15.87 | 15.99 | 15.81 | 1,383,900 |
Nov 1, 2023 | 0.03 Dividend | |||||
Nov 1, 2023 | 16.05 | 16.44 | 16.03 | 16.14 | 15.96 | 1,302,800 |
Oct 31, 2023 | 16.34 | 16.44 | 16.17 | 16.21 | 15.99 | 564,000 |
Oct 30, 2023 | 16.18 | 16.50 | 16.08 | 16.27 | 16.05 | 1,101,400 |
Oct 27, 2023 | 16.44 | 16.81 | 16.39 | 16.67 | 16.45 | 1,583,800 |
Oct 26, 2023 | 16.32 | 16.59 | 16.27 | 16.53 | 16.31 | 1,709,300 |
Oct 25, 2023 | 16.26 | 16.36 | 15.90 | 16.10 | 15.89 | 2,971,300 |
Oct 24, 2023 | 16.22 | 16.89 | 16.15 | 16.60 | 16.38 | 4,377,400 |
Oct 23, 2023 | 18.46 | 18.60 | 17.91 | 17.96 | 17.72 | 3,054,200 |
Oct 20, 2023 | 19.14 | 19.26 | 18.96 | 19.11 | 18.86 | 947,500 |
Oct 19, 2023 | 19.80 | 19.88 | 19.50 | 19.62 | 19.36 | 611,800 |
Oct 18, 2023 | 19.95 | 20.11 | 19.90 | 20.05 | 19.78 | 414,000 |
Oct 17, 2023 | 19.99 | 20.09 | 19.75 | 19.81 | 19.55 | 438,600 |
Oct 16, 2023 | 19.10 | 20.44 | 18.55 | 19.86 | 19.60 | 3,494,400 |
Oct 13, 2023 | 21.15 | 21.35 | 21.12 | 21.24 | 20.96 | 600,000 |
Oct 12, 2023 | 21.25 | 21.45 | 21.22 | 21.32 | 21.04 | 1,523,300 |
Oct 11, 2023 | 20.94 | 21.44 | 20.92 | 21.26 | 20.98 | 1,311,500 |
Oct 10, 2023 | 20.69 | 20.82 | 20.55 | 20.74 | 20.46 | 704,100 |
Oct 9, 2023 | 20.69 | 20.82 | 20.45 | 20.56 | 20.29 | 989,700 |
Oct 6, 2023 | 20.74 | 20.75 | 20.17 | 20.27 | 20.00 | 1,129,000 |
Oct 5, 2023 | 20.18 | 20.75 | 20.11 | 20.66 | 20.38 | 1,280,500 |
Oct 4, 2023 | 20.61 | 20.78 | 20.34 | 20.51 | 20.24 | 539,300 |
Oct 3, 2023 | 20.58 | 20.82 | 20.54 | 20.79 | 20.51 | 650,600 |
Oct 2, 2023 | 0.05 Dividend | |||||
Oct 2, 2023 | 19.90 | 20.51 | 19.23 | 20.26 | 19.99 | 1,955,600 |
Sep 29, 2023 | 21.06 | 21.35 | 20.99 | 21.13 | 20.80 | 478,100 |
Sep 28, 2023 | 21.41 | 21.48 | 20.72 | 20.91 | 20.59 | 677,900 |
Sep 27, 2023 | 21.25 | 21.81 | 21.23 | 21.65 | 21.32 | 556,600 |
Sep 26, 2023 | 21.75 | 21.81 | 21.64 | 21.67 | 21.34 | 391,100 |
Sep 25, 2023 | 21.74 | 21.80 | 21.50 | 21.59 | 21.26 | 355,100 |
Sep 22, 2023 | 21.36 | 21.44 | 21.26 | 21.44 | 21.11 | 274,900 |
Sep 21, 2023 | 21.40 | 21.55 | 21.25 | 21.35 | 21.02 | 604,000 |
Sep 20, 2023 | 20.98 | 21.19 | 20.78 | 21.09 | 20.76 | 808,100 |
Sep 19, 2023 | 20.87 | 21.10 | 20.59 | 20.89 | 20.57 | 796,300 |
Sep 18, 2023 | 20.76 | 21.33 | 20.68 | 21.18 | 20.85 | 937,800 |
Sep 15, 2023 | 21.47 | 21.67 | 21.43 | 21.49 | 21.16 | 430,400 |
Sep 14, 2023 | 21.25 | 21.38 | 21.11 | 21.28 | 20.95 | 898,000 |
Sep 13, 2023 | 21.73 | 21.78 | 21.46 | 21.73 | 21.40 | 1,000,500 |
Sep 12, 2023 | 21.75 | 21.94 | 21.28 | 21.79 | 21.45 | 2,001,700 |
Sep 11, 2023 | 22.21 | 22.84 | 22.12 | 22.79 | 22.44 | 1,564,500 |
Sep 8, 2023 | 22.00 | 22.13 | 21.93 | 21.98 | 21.64 | 609,200 |
Sep 7, 2023 | 22.23 | 22.28 | 21.91 | 22.00 | 21.66 | 694,100 |
Sep 6, 2023 | 22.20 | 22.52 | 21.82 | 22.18 | 21.84 | 742,400 |
Sep 5, 2023 | 22.10 | 22.24 | 21.98 | 22.18 | 21.84 | 572,800 |
Sep 1, 2023 | 0.06 Dividend | |||||
Sep 1, 2023 | 21.89 | 22.46 | 21.85 | 22.21 | 21.87 | 1,183,200 |
Aug 31, 2023 | 21.01 | 21.97 | 20.97 | 21.81 | 21.42 | 1,659,100 |
Aug 30, 2023 | 20.81 | 21.11 | 20.80 | 21.00 | 20.62 | 1,063,300 |
Aug 29, 2023 | 22.06 | 22.07 | 20.18 | 20.48 | 20.11 | 5,749,700 |
Aug 28, 2023 | 21.99 | 22.15 | 21.90 | 22.10 | 21.70 | 513,300 |
Aug 25, 2023 | 21.84 | 22.27 | 21.79 | 22.11 | 21.71 | 899,400 |
Aug 24, 2023 | 21.80 | 22.18 | 21.77 | 22.04 | 21.64 | 678,600 |
Aug 23, 2023 | 22.19 | 22.22 | 21.39 | 21.54 | 21.15 | 1,058,500 |
Aug 22, 2023 | 22.03 | 22.31 | 22.01 | 22.28 | 21.88 | 571,200 |
Aug 21, 2023 | 22.06 | 22.21 | 21.89 | 21.99 | 21.59 | 596,600 |
Aug 18, 2023 | 21.84 | 22.34 | 21.76 | 22.01 | 21.61 | 1,544,000 |
Aug 17, 2023 | 20.18 | 20.81 | 20.18 | 20.66 | 20.29 | 1,594,800 |
Aug 16, 2023 | 19.77 | 19.91 | 19.67 | 19.79 | 19.43 | 464,500 |
Aug 15, 2023 | 19.55 | 19.80 | 19.48 | 19.73 | 19.37 | 673,500 |
Aug 14, 2023 | 19.61 | 19.65 | 19.33 | 19.61 | 19.26 | 323,700 |
Aug 11, 2023 | 19.52 | 19.65 | 19.42 | 19.56 | 19.21 | 263,600 |
Aug 10, 2023 | 19.40 | 19.59 | 19.29 | 19.53 | 19.18 | 324,000 |
Aug 9, 2023 | 19.13 | 19.55 | 19.12 | 19.53 | 19.18 | 864,100 |
Aug 8, 2023 | 19.46 | 19.57 | 19.03 | 19.16 | 18.81 | 911,000 |
Aug 7, 2023 | 19.75 | 20.08 | 19.69 | 19.71 | 19.35 | 1,015,400 |
Aug 4, 2023 | 19.66 | 19.84 | 19.55 | 19.79 | 19.43 | 866,200 |
Aug 3, 2023 | 19.66 | 19.69 | 19.46 | 19.57 | 19.22 | 370,300 |
Aug 2, 2023 | 19.48 | 19.88 | 19.43 | 19.67 | 19.32 | 1,096,200 |
Aug 1, 2023 | 0.05 Dividend | |||||
Aug 1, 2023 | 19.87 | 20.11 | 19.51 | 19.58 | 19.23 | 394,700 |
Jul 31, 2023 | 19.46 | 19.72 | 19.45 | 19.69 | 19.29 | 359,400 |
Jul 28, 2023 | 19.58 | 19.63 | 19.36 | 19.55 | 19.15 | 469,200 |
Jul 27, 2023 | 19.44 | 19.77 | 19.41 | 19.69 | 19.29 | 476,000 |
Jul 26, 2023 | 19.60 | 19.63 | 19.41 | 19.47 | 19.08 | 318,200 |
Jul 25, 2023 | 19.65 | 19.65 | 19.46 | 19.60 | 19.20 | 241,100 |
Jul 24, 2023 | 19.58 | 19.84 | 19.55 | 19.66 | 19.26 | 636,500 |
Jul 21, 2023 | 19.12 | 19.22 | 19.00 | 19.16 | 18.77 | 877,700 |
Jul 20, 2023 | 18.90 | 19.34 | 18.85 | 19.23 | 18.84 | 1,293,600 |
Jul 19, 2023 | 19.10 | 19.20 | 18.96 | 19.01 | 18.62 | 492,500 |
Jul 18, 2023 | 19.20 | 19.36 | 18.99 | 19.21 | 18.82 | 607,200 |
Jul 17, 2023 | 18.89 | 19.24 | 18.81 | 19.09 | 18.70 | 981,100 |
Jul 14, 2023 | 18.32 | 19.04 | 18.19 | 18.93 | 18.55 | 955,400 |
Jul 13, 2023 | 18.72 | 18.78 | 17.84 | 18.00 | 17.64 | 1,911,800 |
Jul 12, 2023 | 18.67 | 18.97 | 18.54 | 18.91 | 18.53 | 739,600 |
Jul 11, 2023 | 18.84 | 18.91 | 18.57 | 18.72 | 18.34 | 319,700 |
Jul 10, 2023 | 18.98 | 18.98 | 18.51 | 18.51 | 18.13 | 361,100 |
Jul 7, 2023 | 18.90 | 19.02 | 18.76 | 18.95 | 18.57 | 578,500 |
Jul 6, 2023 | 18.65 | 19.12 | 18.64 | 18.83 | 18.45 | 1,668,200 |
Jul 5, 2023 | 18.87 | 18.89 | 18.63 | 18.75 | 18.37 | 603,500 |
Jul 3, 2023 | 0.05 Dividend | |||||
Jul 3, 2023 | 18.62 | 18.65 | 18.24 | 18.34 | 17.97 | 527,400 |
Jun 30, 2023 | 18.34 | 19.48 | 18.33 | 18.84 | 18.41 | 4,811,100 |
Jun 29, 2023 | 18.53 | 18.74 | 18.49 | 18.62 | 18.19 | 991,600 |
Jun 28, 2023 | 18.90 | 19.10 | 18.71 | 18.95 | 18.52 | 1,783,100 |
Jun 27, 2023 | 18.64 | 18.75 | 18.35 | 18.60 | 18.17 | 911,500 |
Jun 26, 2023 | 18.71 | 19.05 | 18.57 | 18.85 | 18.42 | 1,740,600 |
Jun 23, 2023 | 18.88 | 19.01 | 18.06 | 18.41 | 17.99 | 1,909,300 |
Jun 22, 2023 | 18.77 | 19.24 | 18.69 | 18.85 | 18.42 | 2,622,600 |
Jun 21, 2023 | 19.64 | 19.67 | 18.43 | 18.93 | 18.50 | 2,415,800 |
Jun 20, 2023 | 21.42 | 21.65 | 20.29 | 20.40 | 19.93 | 1,606,000 |
Jun 16, 2023 | 22.57 | 23.01 | 21.72 | 21.85 | 21.35 | 1,343,700 |
Jun 15, 2023 | 23.08 | 23.23 | 22.65 | 22.72 | 22.20 | 985,400 |
Jun 14, 2023 | 22.23 | 22.45 | 22.15 | 22.34 | 21.83 | 463,100 |
Jun 13, 2023 | 22.08 | 22.48 | 22.08 | 22.31 | 21.80 | 377,900 |
Jun 12, 2023 | 22.34 | 22.51 | 22.24 | 22.34 | 21.83 | 459,000 |
Jun 9, 2023 | 21.56 | 21.88 | 21.56 | 21.86 | 21.36 | 361,600 |
Jun 8, 2023 | 21.84 | 21.94 | 21.47 | 21.72 | 21.22 | 467,500 |
Jun 7, 2023 | 21.55 | 21.96 | 21.44 | 21.75 | 21.25 | 530,600 |
Jun 6, 2023 | 22.76 | 22.81 | 21.14 | 21.25 | 20.76 | 2,002,500 |
Jun 5, 2023 | 21.77 | 22.84 | 21.68 | 22.65 | 22.13 | 3,026,900 |
Jun 2, 2023 | 21.47 | 21.68 | 21.26 | 21.31 | 20.82 | 470,400 |
Jun 1, 2023 | 0.07 Dividend | |||||
Jun 1, 2023 | 21.64 | 21.82 | 21.39 | 21.68 | 21.18 | 467,000 |
May 31, 2023 | 21.42 | 21.72 | 21.39 | 21.61 | 21.05 | 658,200 |
May 30, 2023 | 20.77 | 21.16 | 20.75 | 20.87 | 20.33 | 708,800 |
May 26, 2023 | 22.09 | 22.09 | 21.65 | 21.81 | 21.24 | 717,800 |
May 25, 2023 | 22.15 | 22.38 | 21.99 | 22.11 | 21.54 | 776,700 |
May 24, 2023 | 21.84 | 22.40 | 21.84 | 22.25 | 21.67 | 1,286,800 |
May 23, 2023 | 21.39 | 21.52 | 21.28 | 21.47 | 20.91 | 447,300 |
May 22, 2023 | 21.77 | 21.78 | 21.49 | 21.72 | 21.16 | 648,800 |
May 19, 2023 | 21.63 | 21.88 | 21.43 | 21.72 | 21.16 | 778,300 |
May 18, 2023 | 21.44 | 22.12 | 21.28 | 21.81 | 21.24 | 1,755,500 |
May 17, 2023 | 21.86 | 22.00 | 21.21 | 21.28 | 20.73 | 889,700 |
May 16, 2023 | 21.54 | 21.70 | 21.48 | 21.67 | 21.11 | 545,900 |
May 15, 2023 | 21.28 | 21.44 | 21.05 | 21.27 | 20.72 | 959,700 |
May 12, 2023 | 22.09 | 22.62 | 21.96 | 22.10 | 21.53 | 2,268,400 |
May 11, 2023 | 21.37 | 21.87 | 21.25 | 21.79 | 21.23 | 1,730,900 |
May 10, 2023 | 20.75 | 21.86 | 20.59 | 21.09 | 20.54 | 2,076,900 |
May 9, 2023 | 21.11 | 21.38 | 21.04 | 21.07 | 20.52 | 781,000 |
May 8, 2023 | 20.96 | 21.43 | 20.88 | 21.38 | 20.83 | 2,181,200 |
May 5, 2023 | 20.22 | 20.26 | 19.71 | 19.79 | 19.28 | 1,116,300 |
May 4, 2023 | 20.37 | 20.51 | 20.25 | 20.32 | 19.79 | 2,058,800 |
May 3, 2023 | 20.79 | 20.90 | 20.42 | 20.73 | 20.19 | 1,947,800 |
May 2, 2023 | 20.99 | 21.09 | 20.27 | 20.44 | 19.91 | 2,257,600 |
May 1, 2023 | 0.03 Dividend | |||||
May 1, 2023 | 20.60 | 21.17 | 20.58 | 21.14 | 20.59 | 1,889,300 |
Apr 28, 2023 | 20.07 | 20.37 | 20.02 | 20.08 | 19.53 | 1,108,200 |
Apr 27, 2023 | 20.41 | 20.47 | 19.65 | 19.79 | 19.25 | 2,547,800 |
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%