NYSEArca - Delayed Quote • USD
MicroSectors U.S. Big Banks Index -3X Inverse Leveraged ETNs (BNKD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:50 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 | 4.7000 | 4.7000 | 4.5380 | 4.6200 | 4.6200 | 512,400 |
Apr 25, 2024 | 4.6400 | 4.7850 | 4.5200 | 4.6600 | 4.6600 | 515,200 |
Apr 24, 2024 | 4.6300 | 4.6600 | 4.5000 | 4.5300 | 4.5300 | 270,200 |
Apr 23, 2024 | 4.6800 | 4.7180 | 4.5100 | 4.5500 | 4.5500 | 288,100 |
Apr 22, 2024 | 5.0200 | 5.0600 | 4.6700 | 4.7300 | 4.7300 | 572,500 |
Apr 19, 2024 | 5.2900 | 5.3200 | 5.0100 | 5.0500 | 5.0500 | 339,100 |
Apr 18, 2024 | 5.3800 | 5.5000 | 5.2100 | 5.3600 | 5.3600 | 182,700 |
Apr 17, 2024 | 5.4300 | 5.5550 | 5.3230 | 5.4700 | 5.4700 | 333,900 |
Apr 16, 2024 | 5.3100 | 5.6100 | 5.3100 | 5.5200 | 5.5200 | 539,900 |
Apr 15, 2024 | 5.1500 | 5.4150 | 4.9350 | 5.3600 | 5.3600 | 624,900 |
Apr 12, 2024 | 5.3000 | 5.4800 | 5.2350 | 5.4000 | 5.4000 | 663,100 |
Apr 11, 2024 | 4.9700 | 5.2500 | 4.9700 | 5.1400 | 5.1400 | 384,200 |
Apr 10, 2024 | 4.8500 | 5.0600 | 4.8250 | 5.0200 | 5.0200 | 422,600 |
Apr 9, 2024 | 4.6100 | 4.7900 | 4.5700 | 4.6500 | 4.6500 | 253,000 |
Apr 8, 2024 | 4.7600 | 4.7700 | 4.6100 | 4.6300 | 4.6300 | 384,000 |
Apr 5, 2024 | 4.9300 | 4.9650 | 4.7500 | 4.8100 | 4.8100 | 271,800 |
Apr 4, 2024 | 4.6400 | 4.9300 | 4.5900 | 4.8900 | 4.8900 | 231,700 |
Apr 3, 2024 | 4.7700 | 4.8200 | 4.6100 | 4.7800 | 4.7800 | 223,900 |
Apr 2, 2024 | 4.7500 | 4.7800 | 4.6400 | 4.7600 | 4.7600 | 527,800 |
Apr 1, 2024 | 4.5200 | 4.6400 | 4.4900 | 4.6300 | 4.6300 | 163,200 |
Mar 28, 2024 | 4.5850 | 4.6200 | 4.4750 | 4.5200 | 4.5200 | 389,700 |
Mar 27, 2024 | 4.8400 | 4.8400 | 4.6000 | 4.6100 | 4.6100 | 176,100 |
Mar 26, 2024 | 4.8800 | 4.9400 | 4.8700 | 4.9200 | 4.9200 | 83,200 |
Mar 25, 2024 | 4.8800 | 4.9750 | 4.7700 | 4.9600 | 4.9600 | 119,600 |
Mar 22, 2024 | 4.7000 | 4.8900 | 4.6200 | 4.8900 | 4.8900 | 210,500 |
Mar 21, 2024 | 5.0200 | 5.0200 | 4.6900 | 4.7100 | 4.7100 | 762,900 |
Mar 20, 2024 | 5.4800 | 5.5200 | 5.0600 | 5.0600 | 5.0600 | 1,307,900 |
Mar 19, 2024 | 5.5300 | 5.5300 | 5.3700 | 5.4350 | 5.4350 | 362,900 |
Mar 18, 2024 | 5.5400 | 5.7090 | 5.4900 | 5.5100 | 5.5100 | 399,000 |
Mar 15, 2024 | 5.7100 | 5.7200 | 5.4500 | 5.6000 | 5.6000 | 831,200 |
Mar 14, 2024 | 5.3700 | 5.7000 | 5.3000 | 5.6000 | 5.6000 | 489,300 |
Mar 13, 2024 | 5.4500 | 5.4500 | 5.2450 | 5.3500 | 5.3500 | 276,500 |
Mar 12, 2024 | 5.4200 | 5.5250 | 5.3800 | 5.4600 | 5.4600 | 178,000 |
Mar 11, 2024 | 5.5200 | 5.6220 | 5.4250 | 5.4500 | 5.4500 | 313,900 |
Mar 8, 2024 | 5.3900 | 5.4800 | 5.2700 | 5.4700 | 5.4700 | 479,600 |
Mar 7, 2024 | 5.3800 | 5.5500 | 5.2950 | 5.4800 | 5.4800 | 360,800 |
Mar 6, 2024 | 5.4400 | 5.6810 | 5.3900 | 5.4700 | 5.4700 | 1,099,800 |
Mar 5, 2024 | 5.5900 | 5.6000 | 5.2500 | 5.4100 | 5.4100 | 616,300 |
Mar 4, 2024 | 5.8500 | 5.8500 | 5.3500 | 5.5100 | 5.5100 | 1,198,500 |
Mar 1, 2024 | 5.9200 | 6.0700 | 5.8100 | 5.9000 | 5.9000 | 569,600 |
Feb 29, 2024 | 5.8800 | 6.0300 | 5.8000 | 5.8900 | 5.8900 | 333,000 |
Feb 28, 2024 | 6.0600 | 6.0900 | 5.8700 | 6.0200 | 6.0200 | 142,000 |
Feb 27, 2024 | 6.1400 | 6.1400 | 5.9900 | 6.0200 | 6.0200 | 139,800 |
Feb 26, 2024 | 6.0900 | 6.2200 | 5.9300 | 6.1900 | 6.1900 | 291,000 |
Feb 23, 2024 | 6.0800 | 6.1200 | 5.9100 | 6.0400 | 6.0400 | 291,400 |
Feb 22, 2024 | 6.1100 | 6.1800 | 5.9200 | 6.1000 | 6.1000 | 386,700 |
Feb 21, 2024 | 6.3200 | 6.5200 | 6.1700 | 6.1900 | 6.1900 | 579,700 |
Feb 20, 2024 | 6.2600 | 6.3270 | 6.1500 | 6.2400 | 6.2400 | 460,000 |
Feb 16, 2024 | 6.1600 | 6.2800 | 6.0500 | 6.1300 | 6.1300 | 490,000 |
Feb 15, 2024 | 6.5200 | 6.5400 | 6.0000 | 6.0700 | 6.0700 | 405,600 |
Feb 14, 2024 | 6.6400 | 6.7800 | 6.5900 | 6.6500 | 6.6500 | 515,100 |
Feb 13, 2024 | 6.5600 | 7.0550 | 6.5550 | 6.8300 | 6.8300 | 611,300 |
Feb 12, 2024 | 6.6100 | 6.6600 | 6.1800 | 6.3300 | 6.3300 | 656,400 |
Feb 9, 2024 | 6.5800 | 6.7500 | 6.5500 | 6.6000 | 6.6000 | 542,300 |
Feb 8, 2024 | 6.6400 | 6.7600 | 6.5400 | 6.6100 | 6.6100 | 673,900 |
Feb 7, 2024 | 6.5100 | 6.8600 | 6.4900 | 6.5900 | 6.5900 | 486,700 |
Feb 6, 2024 | 6.6200 | 6.7000 | 6.4600 | 6.6000 | 6.6000 | 641,800 |
Feb 5, 2024 | 6.5400 | 6.7400 | 6.5300 | 6.6300 | 6.6300 | 785,800 |
Feb 2, 2024 | 6.6400 | 6.6700 | 6.2800 | 6.3700 | 6.3700 | 707,900 |
Feb 1, 2024 | 6.2700 | 6.7900 | 6.1600 | 6.4900 | 6.4900 | 925,100 |
Jan 31, 2024 | 6.0000 | 6.2500 | 5.8300 | 6.2400 | 6.2400 | 701,800 |
Jan 30, 2024 | 6.1700 | 6.1800 | 5.8700 | 5.8900 | 5.8900 | 481,000 |
Jan 29, 2024 | 6.3700 | 6.4300 | 6.2000 | 6.2400 | 6.2400 | 192,100 |
Jan 26, 2024 | 6.3300 | 6.3700 | 6.2200 | 6.3200 | 6.3200 | 124,000 |
Jan 25, 2024 | 6.2900 | 6.4900 | 6.2700 | 6.3000 | 6.3000 | 268,800 |
Jan 24, 2024 | 6.4500 | 6.4910 | 6.2920 | 6.4500 | 6.4500 | 366,900 |
Jan 23, 2024 | 6.5900 | 6.7300 | 6.5200 | 6.5700 | 6.5700 | 196,000 |
Jan 22, 2024 | 6.5700 | 6.6580 | 6.4000 | 6.6000 | 6.6000 | 567,800 |
Jan 19, 2024 | 7.1200 | 7.2450 | 6.6550 | 6.6600 | 6.6600 | 642,900 |
Jan 18, 2024 | 7.0100 | 7.4000 | 6.9510 | 7.1900 | 7.1900 | 508,400 |
Jan 17, 2024 | 7.2000 | 7.2500 | 6.9200 | 7.0600 | 7.0600 | 714,500 |
Jan 16, 2024 | 6.8700 | 7.0900 | 6.7600 | 6.8800 | 6.8800 | 917,800 |
Jan 12, 2024 | 6.3900 | 6.7190 | 6.1700 | 6.5900 | 6.5900 | 1,147,200 |
Jan 11, 2024 | 6.3000 | 6.6300 | 6.3000 | 6.4000 | 6.4000 | 575,700 |
Jan 10, 2024 | 6.2100 | 6.3100 | 6.1600 | 6.1800 | 6.1800 | 370,800 |
Jan 9, 2024 | 6.0600 | 6.1700 | 6.0400 | 6.1200 | 6.1200 | 198,600 |
Jan 8, 2024 | 6.0100 | 6.1790 | 5.8900 | 5.9000 | 5.9000 | 306,000 |
Jan 5, 2024 | 6.2000 | 6.2000 | 5.8000 | 5.9500 | 5.9500 | 604,000 |
Jan 4, 2024 | 6.2300 | 6.2600 | 5.9650 | 6.1800 | 6.1800 | 408,500 |
Jan 3, 2024 | 6.1000 | 6.3900 | 6.1000 | 6.3000 | 6.3000 | 449,900 |
Jan 2, 2024 | 6.3100 | 6.3400 | 5.9550 | 5.9900 | 5.9900 | 355,300 |
Dec 29, 2023 | 6.1200 | 6.2100 | 6.0800 | 6.1800 | 6.1800 | 196,300 |
Dec 28, 2023 | 6.1700 | 6.1700 | 6.0500 | 6.0800 | 6.0800 | 148,600 |
Dec 27, 2023 | 6.2100 | 6.3000 | 6.1000 | 6.1300 | 6.1300 | 223,000 |
Dec 26, 2023 | 6.3200 | 6.3600 | 6.1400 | 6.1600 | 6.1600 | 265,500 |
Dec 22, 2023 | 6.3300 | 6.3900 | 6.1950 | 6.3300 | 6.3300 | 169,600 |
Dec 21, 2023 | 6.4500 | 6.5600 | 6.3200 | 6.3700 | 6.3700 | 247,800 |
Dec 20, 2023 | 6.3000 | 6.6100 | 6.2000 | 6.5900 | 6.5900 | 474,500 |
Dec 19, 2023 | 6.4300 | 6.5600 | 6.1600 | 6.1900 | 6.1900 | 465,300 |
Dec 18, 2023 | 6.2100 | 6.4350 | 6.1700 | 6.4350 | 6.4350 | 372,100 |
Dec 15, 2023 | 6.2600 | 6.3500 | 6.1100 | 6.2500 | 6.2500 | 497,900 |
Dec 14, 2023 | 6.8800 | 6.9000 | 6.0700 | 6.1500 | 6.1500 | 855,000 |
Dec 13, 2023 | 7.9800 | 8.0700 | 7.2510 | 7.2900 | 7.2900 | 353,400 |
Dec 12, 2023 | 8.0700 | 8.2200 | 7.9900 | 8.0100 | 8.0100 | 180,600 |
Dec 11, 2023 | 8.0600 | 8.1600 | 8.0100 | 8.0690 | 8.0690 | 288,200 |
Dec 8, 2023 | 8.3800 | 8.4500 | 7.9700 | 8.0700 | 8.0700 | 499,800 |
Dec 7, 2023 | 8.5700 | 8.6400 | 8.3700 | 8.4200 | 8.4200 | 225,700 |
Dec 6, 2023 | 8.5000 | 8.7290 | 8.1200 | 8.7100 | 8.7100 | 518,500 |
Dec 5, 2023 | 8.5700 | 8.8100 | 8.5500 | 8.7000 | 8.7000 | 293,700 |
Dec 4, 2023 | 8.7500 | 8.7500 | 8.3800 | 8.4600 | 8.4600 | 429,400 |
Dec 1, 2023 | 9.1400 | 9.2610 | 8.4900 | 8.5100 | 8.5100 | 372,400 |
Nov 30, 2023 | 9.3100 | 9.4900 | 9.0800 | 9.1100 | 9.1100 | 337,800 |
Nov 29, 2023 | 9.9000 | 9.9100 | 9.2000 | 9.4100 | 9.4100 | 460,900 |
Nov 28, 2023 | 10.1700 | 10.3400 | 10.0600 | 10.1000 | 10.1000 | 158,800 |
Nov 27, 2023 | 10.1200 | 10.2200 | 10.0600 | 10.1000 | 10.1000 | 153,000 |
Nov 24, 2023 | 10.1300 | 10.2100 | 9.8900 | 9.9800 | 9.9800 | 44,700 |
Nov 22, 2023 | 9.9400 | 10.2200 | 9.9300 | 10.1100 | 10.1100 | 79,900 |
Nov 21, 2023 | 9.9100 | 10.1600 | 9.8700 | 10.1200 | 10.1200 | 194,800 |
Nov 20, 2023 | 9.8300 | 10.0310 | 9.6500 | 9.8100 | 9.8100 | 195,100 |
Nov 17, 2023 | 9.9000 | 10.0600 | 9.7300 | 9.7300 | 9.7300 | 169,000 |
Nov 16, 2023 | 10.0600 | 10.3100 | 9.9600 | 10.0900 | 10.0900 | 295,700 |
Nov 15, 2023 | 10.5300 | 10.5300 | 9.9400 | 10.0400 | 10.0400 | 291,700 |
Nov 14, 2023 | 11.2200 | 11.2300 | 10.2800 | 10.5100 | 10.5100 | 434,900 |
Nov 13, 2023 | 12.1700 | 12.3500 | 11.8800 | 12.0500 | 12.0500 | 175,700 |
Nov 10, 2023 | 12.2000 | 12.5300 | 11.9800 | 12.0100 | 12.0100 | 186,300 |
Nov 9, 2023 | 11.7900 | 12.5000 | 11.6800 | 12.4100 | 12.4100 | 199,700 |
Nov 8, 2023 | 11.7800 | 12.1100 | 11.7800 | 11.9000 | 11.9000 | 254,000 |
Nov 7, 2023 | 11.8000 | 11.9400 | 11.6500 | 11.8300 | 11.8300 | 181,200 |
Nov 6, 2023 | 11.3800 | 11.8200 | 11.2690 | 11.6500 | 11.6500 | 279,900 |
Nov 3, 2023 | 11.9450 | 11.9500 | 11.2100 | 11.3900 | 11.3900 | 429,300 |
Nov 2, 2023 | 13.8800 | 13.8900 | 12.5200 | 12.5700 | 12.5700 | 284,200 |
Nov 1, 2023 | 14.4300 | 14.6400 | 13.9900 | 14.3600 | 14.3600 | 204,800 |
Oct 31, 2023 | 14.9300 | 15.2200 | 14.4300 | 14.4400 | 14.4400 | 175,900 |
Oct 30, 2023 | 15.5500 | 15.8800 | 14.9700 | 15.0500 | 15.0500 | 190,700 |
Oct 27, 2023 | 14.8300 | 16.1100 | 14.8300 | 15.9400 | 15.9400 | 140,700 |
Oct 26, 2023 | 15.5400 | 15.5400 | 14.2750 | 14.6400 | 14.6400 | 123,000 |
Oct 25, 2023 | 15.5500 | 16.0200 | 15.3460 | 15.4300 | 15.4300 | 256,300 |
Oct 24, 2023 | 15.2700 | 15.6400 | 15.0000 | 15.3900 | 15.3900 | 195,800 |
Oct 23, 2023 | 15.0400 | 15.5700 | 14.7470 | 15.5100 | 15.5100 | 238,700 |
Oct 20, 2023 | 14.0600 | 14.9690 | 13.9600 | 14.9000 | 14.9000 | 255,900 |
Oct 19, 2023 | 13.5300 | 14.0200 | 12.9900 | 13.9600 | 13.9600 | 289,700 |
Oct 18, 2023 | 12.8200 | 13.6000 | 12.7800 | 13.4900 | 13.4900 | 270,100 |
Oct 17, 2023 | 13.2100 | 13.2400 | 12.1900 | 12.4500 | 12.4500 | 278,800 |
Oct 16, 2023 | 13.1600 | 13.4500 | 12.8400 | 12.9900 | 12.9900 | 131,500 |
Oct 13, 2023 | 12.8900 | 13.7080 | 12.5350 | 13.4900 | 13.4900 | 318,700 |
Oct 12, 2023 | 13.1400 | 13.7100 | 13.0700 | 13.4900 | 13.4900 | 106,300 |
Oct 11, 2023 | 12.9500 | 13.3700 | 12.6500 | 13.1000 | 13.1000 | 113,700 |
Oct 10, 2023 | 13.2800 | 13.3300 | 12.7800 | 13.1000 | 13.1000 | 366,400 |
Oct 9, 2023 | 14.3100 | 14.4000 | 13.6800 | 13.7700 | 13.7700 | 115,300 |
Oct 6, 2023 | 14.5300 | 14.8400 | 13.5700 | 13.8600 | 13.8600 | 176,700 |
Oct 5, 2023 | 14.5000 | 14.9600 | 14.1100 | 14.1900 | 14.1900 | 162,100 |
Oct 4, 2023 | 14.5100 | 14.8800 | 14.3100 | 14.4000 | 14.4000 | 226,900 |
Oct 3, 2023 | 13.8400 | 14.6400 | 13.8000 | 14.4500 | 14.4500 | 263,900 |
Oct 2, 2023 | 12.8700 | 13.7050 | 12.7700 | 13.5800 | 13.5800 | 220,400 |
Sep 29, 2023 | 12.4300 | 12.8500 | 12.2000 | 12.7300 | 12.7300 | 189,200 |
Sep 28, 2023 | 13.0200 | 13.0800 | 12.5100 | 12.7400 | 12.7400 | 131,400 |
Sep 27, 2023 | 12.8700 | 13.3900 | 12.7600 | 13.0600 | 13.0600 | 144,100 |
Sep 26, 2023 | 12.7400 | 13.2000 | 12.5900 | 12.9900 | 12.9900 | 150,000 |
Sep 25, 2023 | 12.8000 | 12.9500 | 12.4000 | 12.4200 | 12.4200 | 130,500 |
Sep 22, 2023 | 12.1000 | 12.6700 | 12.1000 | 12.6700 | 12.6700 | 164,200 |
Sep 21, 2023 | 11.8300 | 12.1900 | 11.5700 | 12.1600 | 12.1600 | 225,200 |
Sep 20, 2023 | 11.1800 | 11.6500 | 10.9600 | 11.6300 | 11.6300 | 162,300 |
Sep 19, 2023 | 11.2300 | 11.5650 | 11.0500 | 11.2960 | 11.2960 | 101,700 |
Sep 18, 2023 | 11.1800 | 11.5000 | 11.1800 | 11.2000 | 11.2000 | 178,400 |
Sep 15, 2023 | 11.1750 | 11.2400 | 10.9700 | 11.1100 | 11.1100 | 186,000 |
Sep 14, 2023 | 11.1600 | 11.1600 | 10.7050 | 10.7500 | 10.7500 | 228,400 |
Sep 13, 2023 | 10.9700 | 11.6550 | 10.8300 | 11.4900 | 11.4900 | 143,300 |
Sep 12, 2023 | 11.8800 | 11.8870 | 10.8400 | 11.1200 | 11.1200 | 206,500 |
Sep 11, 2023 | 11.7800 | 11.9200 | 11.4400 | 11.9100 | 11.9100 | 150,800 |
Sep 8, 2023 | 12.3100 | 12.5500 | 11.9600 | 11.9600 | 11.9600 | 93,600 |
Sep 7, 2023 | 12.2100 | 12.4490 | 11.9010 | 12.4200 | 12.4200 | 147,700 |
Sep 6, 2023 | 11.7700 | 12.2800 | 11.7500 | 12.0000 | 12.0000 | 313,800 |
Sep 5, 2023 | 11.2900 | 11.6400 | 10.9500 | 11.6100 | 11.6100 | 177,300 |
Sep 1, 2023 | 11.3100 | 11.3100 | 10.9880 | 11.2000 | 11.2000 | 195,000 |
Aug 31, 2023 | 11.3400 | 11.6700 | 11.3100 | 11.5400 | 11.5400 | 116,200 |
Aug 30, 2023 | 11.2900 | 11.5850 | 11.2100 | 11.4700 | 11.4700 | 213,900 |
Aug 29, 2023 | 11.8200 | 11.9000 | 11.2500 | 11.3300 | 11.3300 | 288,900 |
Aug 28, 2023 | 12.0500 | 12.0700 | 11.6100 | 11.8300 | 11.8300 | 260,300 |
Aug 25, 2023 | 11.9600 | 12.5000 | 11.8100 | 12.2300 | 12.2300 | 611,500 |
Aug 24, 2023 | 12.1000 | 12.2500 | 11.5900 | 12.1400 | 12.1400 | 405,600 |
Aug 23, 2023 | 12.3800 | 12.5700 | 12.0700 | 12.1000 | 12.1000 | 363,700 |
Aug 22, 2023 | 11.5000 | 12.4300 | 11.4700 | 12.4200 | 12.4200 | 516,100 |
Aug 21, 2023 | 11.3000 | 11.8700 | 11.2800 | 11.5400 | 11.5400 | 260,300 |
Aug 18, 2023 | 11.5600 | 11.6900 | 11.2300 | 11.4400 | 11.4400 | 256,600 |
Aug 17, 2023 | 11.0400 | 11.4500 | 10.9600 | 11.3500 | 11.3500 | 360,400 |
Aug 16, 2023 | 10.9500 | 11.2590 | 10.8400 | 11.2200 | 11.2200 | 445,100 |
Aug 15, 2023 | 10.5300 | 10.9300 | 10.5000 | 10.8400 | 10.8400 | 473,900 |
Aug 14, 2023 | 9.8600 | 10.2200 | 9.8600 | 10.1400 | 10.1400 | 240,600 |
Aug 11, 2023 | 9.9400 | 9.9600 | 9.6100 | 9.6600 | 9.6600 | 244,500 |
Aug 10, 2023 | 9.6200 | 9.8900 | 9.4500 | 9.7900 | 9.7900 | 330,000 |
Aug 9, 2023 | 9.4900 | 9.8500 | 9.4000 | 9.8100 | 9.8100 | 248,700 |
Aug 8, 2023 | 9.7300 | 10.0860 | 9.3450 | 9.3800 | 9.3800 | 892,100 |
Aug 7, 2023 | 9.1800 | 9.2190 | 9.0250 | 9.0700 | 9.0700 | 111,300 |
Aug 4, 2023 | 9.2100 | 9.3500 | 8.9500 | 9.3100 | 9.3100 | 215,200 |
Aug 3, 2023 | 9.4800 | 9.5500 | 9.0800 | 9.2200 | 9.2200 | 269,400 |
Aug 2, 2023 | 9.3000 | 9.5820 | 9.2850 | 9.3500 | 9.3500 | 325,300 |
Aug 1, 2023 | 8.8500 | 9.1300 | 8.8400 | 8.9800 | 8.9800 | 182,100 |
Jul 31, 2023 | 8.7700 | 8.9100 | 8.5900 | 8.7200 | 8.7200 | 86,400 |
Jul 28, 2023 | 8.8100 | 9.0000 | 8.7200 | 8.8300 | 8.8300 | 142,700 |
Jul 27, 2023 | 8.5700 | 9.0600 | 8.3700 | 9.0100 | 9.0100 | 291,300 |
Jul 26, 2023 | 8.8600 | 8.8600 | 8.5500 | 8.6800 | 8.6800 | 297,400 |
Jul 25, 2023 | 8.6500 | 9.0300 | 8.5700 | 9.0100 | 9.0100 | 273,000 |
Jul 24, 2023 | 8.9600 | 8.9700 | 8.4300 | 8.6100 | 8.6100 | 457,500 |
Jul 21, 2023 | 8.6800 | 9.0500 | 8.6800 | 8.9400 | 8.9400 | 374,600 |
Jul 20, 2023 | 9.1200 | 9.2000 | 8.7500 | 8.7500 | 8.7500 | 503,600 |
Jul 19, 2023 | 9.3500 | 9.4500 | 8.7500 | 8.8800 | 8.8800 | 907,600 |
Jul 18, 2023 | 10.2900 | 10.3300 | 9.4000 | 9.4100 | 9.4100 | 807,900 |
Jul 17, 2023 | 11.1000 | 11.1000 | 10.5600 | 10.7200 | 10.7200 | 199,700 |
Jul 14, 2023 | 10.1700 | 11.0800 | 10.1300 | 11.0400 | 11.0400 | 241,300 |
Jul 13, 2023 | 10.8100 | 10.8700 | 10.5600 | 10.5700 | 10.5700 | 88,000 |
Jul 12, 2023 | 10.9500 | 11.0800 | 10.4000 | 10.9800 | 10.9800 | 207,300 |
Jul 11, 2023 | 11.6500 | 11.8800 | 11.3200 | 11.3800 | 11.3800 | 97,200 |
Jul 10, 2023 | 11.9900 | 12.0500 | 11.6400 | 11.8900 | 11.8900 | 116,900 |
Jul 7, 2023 | 12.4800 | 12.4800 | 11.6900 | 11.9700 | 11.9700 | 136,800 |
Jul 6, 2023 | 12.0900 | 12.7900 | 12.0900 | 12.4200 | 12.4200 | 154,100 |
Jul 5, 2023 | 11.6400 | 11.9000 | 11.4500 | 11.7500 | 11.7500 | 100,400 |
Jul 3, 2023 | 12.0000 | 12.0000 | 11.2460 | 11.5000 | 11.5000 | 45,900 |
Jun 30, 2023 | 11.7400 | 12.0700 | 11.6400 | 12.0500 | 12.0500 | 69,100 |
Jun 29, 2023 | 12.4500 | 12.5300 | 12.0000 | 12.0400 | 12.0400 | 168,400 |
Jun 28, 2023 | 12.8300 | 13.1400 | 12.8300 | 12.9400 | 12.9400 | 160,400 |
Jun 27, 2023 | 13.1100 | 13.3900 | 12.6700 | 12.8000 | 12.8000 | 96,200 |
Jun 26, 2023 | 13.2800 | 13.3700 | 12.8200 | 13.1800 | 13.1800 | 152,000 |
Jun 23, 2023 | 13.3300 | 13.4900 | 13.1400 | 13.3200 | 13.3200 | 271,300 |
Jun 22, 2023 | 12.2500 | 12.9800 | 12.2400 | 12.9300 | 12.9300 | 137,300 |
Jun 21, 2023 | 12.0200 | 12.2600 | 11.8700 | 12.1200 | 12.1200 | 175,100 |
Jun 20, 2023 | 11.8000 | 12.3000 | 11.8000 | 12.0100 | 12.0100 | 156,500 |
Jun 16, 2023 | 11.2500 | 11.6800 | 11.2000 | 11.5610 | 11.5610 | 88,100 |
Jun 15, 2023 | 11.9600 | 12.0700 | 11.3360 | 11.3900 | 11.3900 | 147,600 |
Jun 14, 2023 | 11.3700 | 12.0100 | 11.1200 | 11.8900 | 11.8900 | 180,000 |
Jun 13, 2023 | 11.8500 | 12.0100 | 11.2000 | 11.4600 | 11.4600 | 148,400 |
Jun 12, 2023 | 11.6300 | 12.3120 | 11.4300 | 11.8900 | 11.8900 | 121,900 |
Jun 9, 2023 | 11.5100 | 11.7400 | 11.4200 | 11.6500 | 11.6500 | 98,700 |
Jun 8, 2023 | 11.6100 | 12.0200 | 11.5000 | 11.5900 | 11.5900 | 155,700 |
Jun 7, 2023 | 11.8700 | 12.1600 | 11.3820 | 11.4900 | 11.4900 | 220,100 |
Jun 6, 2023 | 12.9600 | 13.0700 | 11.8700 | 12.0700 | 12.0700 | 204,800 |
Jun 5, 2023 | 12.5200 | 13.1300 | 12.5200 | 12.9200 | 12.9200 | 132,900 |
Jun 2, 2023 | 13.3500 | 13.3800 | 12.3710 | 12.5800 | 12.5800 | 277,700 |
Jun 1, 2023 | 13.9400 | 14.4400 | 13.6610 | 13.8700 | 13.8700 | 166,200 |
May 31, 2023 | 13.6700 | 14.6400 | 13.6700 | 14.2700 | 14.2700 | 376,700 |
May 30, 2023 | 13.3600 | 13.9100 | 13.2300 | 13.4700 | 13.4700 | 155,000 |
May 26, 2023 | 13.6600 | 13.9400 | 13.3600 | 13.4900 | 13.4900 | 146,500 |
May 25, 2023 | 14.1800 | 14.1900 | 13.6300 | 13.7400 | 13.7400 | 119,700 |
May 24, 2023 | 13.6900 | 14.1590 | 13.6000 | 13.9700 | 13.9700 | 270,800 |
May 23, 2023 | 13.6760 | 13.6800 | 12.6700 | 13.4000 | 13.4000 | 294,400 |
May 22, 2023 | 13.7800 | 14.1200 | 13.5500 | 13.5500 | 13.5500 | 155,900 |
May 19, 2023 | 13.5000 | 14.2600 | 13.4200 | 14.0000 | 14.0000 | 335,200 |
May 18, 2023 | 13.7800 | 14.1800 | 13.5300 | 13.5400 | 13.5400 | 308,200 |
May 17, 2023 | 15.2000 | 15.2000 | 13.6600 | 13.6900 | 13.6900 | 510,000 |
May 16, 2023 | 15.1800 | 15.7800 | 14.9600 | 15.7600 | 15.7600 | 384,400 |
May 15, 2023 | 15.7500 | 15.8100 | 14.8600 | 15.0900 | 15.0900 | 354,300 |
May 12, 2023 | 15.4400 | 16.3600 | 15.4000 | 15.9600 | 15.9600 | 337,600 |
May 11, 2023 | 15.9800 | 16.4120 | 15.7300 | 15.7900 | 15.7900 | 465,600 |
May 10, 2023 | 14.4600 | 15.9890 | 14.3900 | 15.4900 | 15.4900 | 289,200 |
May 9, 2023 | 15.3800 | 15.6400 | 14.8500 | 15.0800 | 15.0800 | 303,100 |
May 8, 2023 | 14.2500 | 15.0400 | 14.0500 | 15.0400 | 15.0400 | 274,300 |
May 5, 2023 | 15.3200 | 15.4200 | 14.5600 | 14.7600 | 14.7600 | 541,300 |
May 4, 2023 | 16.0300 | 17.3300 | 15.7300 | 16.6200 | 16.6200 | 1,391,900 |
May 3, 2023 | 14.4200 | 15.3400 | 14.0900 | 15.2700 | 15.2700 | 508,500 |
May 2, 2023 | 13.2300 | 14.7400 | 13.1700 | 14.4200 | 14.4200 | 396,000 |
May 1, 2023 | 12.3500 | 13.0690 | 12.2700 | 13.0500 | 13.0500 | 100,300 |
Apr 28, 2023 | 13.3700 | 13.5680 | 12.3700 | 12.4900 | 12.4900 | 127,500 |
Apr 27, 2023 | 13.5700 | 13.5800 | 12.8970 | 13.0800 | 13.0800 | 134,300 |
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%