NYSEArca - Delayed Quote • USD
MicroSectors U.S. Big Banks Index 3X Leveraged ETNs (BNKU)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:53 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 | 29.18 | 30.37 | 29.18 | 29.76 | 29.76 | 431,600 |
Apr 25, 2024 | 29.73 | 30.46 | 28.71 | 29.56 | 29.56 | 350,300 |
Apr 24, 2024 | 29.63 | 30.62 | 29.51 | 30.41 | 30.41 | 587,500 |
Apr 23, 2024 | 29.33 | 30.56 | 29.23 | 30.33 | 30.33 | 499,000 |
Apr 22, 2024 | 27.60 | 29.53 | 27.38 | 29.18 | 29.18 | 627,000 |
Apr 19, 2024 | 26.23 | 27.65 | 26.10 | 27.30 | 27.30 | 355,800 |
Apr 18, 2024 | 25.69 | 26.66 | 25.26 | 25.98 | 25.98 | 280,500 |
Apr 17, 2024 | 25.59 | 26.11 | 25.05 | 25.36 | 25.36 | 583,400 |
Apr 16, 2024 | 26.22 | 26.23 | 24.70 | 25.32 | 25.32 | 1,025,900 |
Apr 15, 2024 | 26.98 | 28.01 | 25.68 | 26.07 | 26.07 | 773,900 |
Apr 12, 2024 | 26.23 | 26.65 | 25.38 | 25.77 | 25.77 | 651,500 |
Apr 11, 2024 | 28.06 | 28.06 | 26.56 | 27.20 | 27.20 | 638,000 |
Apr 10, 2024 | 28.80 | 29.12 | 27.48 | 27.93 | 27.93 | 897,000 |
Apr 9, 2024 | 30.30 | 30.75 | 29.26 | 30.36 | 30.36 | 320,800 |
Apr 8, 2024 | 29.51 | 30.43 | 29.47 | 30.17 | 30.17 | 303,500 |
Apr 5, 2024 | 28.55 | 29.60 | 28.30 | 29.33 | 29.33 | 218,400 |
Apr 4, 2024 | 30.14 | 30.60 | 28.56 | 28.85 | 28.85 | 209,200 |
Apr 3, 2024 | 29.61 | 30.53 | 29.17 | 29.57 | 29.57 | 270,800 |
Apr 2, 2024 | 29.71 | 30.30 | 29.46 | 29.60 | 29.60 | 219,800 |
Apr 1, 2024 | 31.23 | 31.41 | 30.35 | 30.46 | 30.46 | 223,300 |
Mar 28, 2024 | 30.63 | 31.44 | 30.50 | 31.13 | 31.13 | 284,800 |
Mar 27, 2024 | 29.22 | 30.61 | 29.22 | 30.56 | 30.56 | 159,900 |
Mar 26, 2024 | 28.90 | 29.05 | 28.60 | 28.63 | 28.63 | 195,600 |
Mar 25, 2024 | 28.92 | 29.62 | 28.42 | 28.53 | 28.53 | 176,700 |
Mar 22, 2024 | 30.08 | 30.70 | 28.95 | 28.95 | 28.95 | 346,500 |
Mar 21, 2024 | 28.46 | 30.18 | 28.41 | 30.05 | 30.05 | 340,600 |
Mar 20, 2024 | 26.13 | 28.19 | 25.94 | 28.06 | 28.06 | 521,500 |
Mar 19, 2024 | 25.95 | 26.63 | 25.95 | 26.38 | 26.38 | 313,200 |
Mar 18, 2024 | 25.66 | 26.03 | 25.05 | 25.90 | 25.90 | 237,500 |
Mar 15, 2024 | 25.08 | 26.21 | 25.00 | 25.57 | 25.57 | 266,700 |
Mar 14, 2024 | 26.71 | 27.10 | 25.04 | 25.52 | 25.52 | 553,000 |
Mar 13, 2024 | 26.29 | 27.30 | 26.29 | 26.85 | 26.85 | 403,000 |
Mar 12, 2024 | 26.40 | 26.65 | 25.95 | 26.33 | 26.33 | 366,700 |
Mar 11, 2024 | 25.89 | 26.43 | 25.47 | 26.28 | 26.28 | 347,100 |
Mar 8, 2024 | 26.59 | 27.20 | 26.18 | 26.23 | 26.23 | 343,400 |
Mar 7, 2024 | 26.64 | 27.05 | 25.86 | 26.23 | 26.23 | 421,700 |
Mar 6, 2024 | 26.41 | 26.62 | 25.12 | 26.20 | 26.20 | 1,029,400 |
Mar 5, 2024 | 25.56 | 27.25 | 25.56 | 26.52 | 26.52 | 925,700 |
Mar 4, 2024 | 24.37 | 26.69 | 24.37 | 25.99 | 25.99 | 1,010,800 |
Mar 1, 2024 | 24.34 | 24.74 | 23.67 | 24.37 | 24.37 | 405,700 |
Feb 29, 2024 | 24.46 | 24.82 | 23.87 | 24.43 | 24.43 | 392,200 |
Feb 28, 2024 | 23.68 | 24.50 | 23.63 | 23.97 | 23.97 | 258,500 |
Feb 27, 2024 | 23.48 | 24.05 | 23.48 | 23.89 | 23.89 | 323,700 |
Feb 26, 2024 | 23.64 | 24.33 | 23.14 | 23.30 | 23.30 | 341,600 |
Feb 23, 2024 | 23.73 | 24.35 | 23.55 | 23.81 | 23.81 | 268,900 |
Feb 22, 2024 | 23.56 | 24.31 | 23.31 | 23.67 | 23.67 | 450,200 |
Feb 21, 2024 | 22.74 | 23.35 | 22.07 | 23.25 | 23.25 | 432,900 |
Feb 20, 2024 | 23.00 | 23.45 | 22.82 | 23.15 | 23.15 | 430,900 |
Feb 16, 2024 | 23.35 | 23.85 | 22.92 | 23.47 | 23.47 | 717,900 |
Feb 15, 2024 | 22.27 | 23.95 | 22.20 | 23.63 | 23.63 | 616,900 |
Feb 14, 2024 | 21.74 | 22.02 | 21.38 | 21.81 | 21.81 | 428,200 |
Feb 13, 2024 | 22.27 | 22.27 | 20.46 | 21.33 | 21.33 | 1,165,000 |
Feb 12, 2024 | 22.08 | 23.56 | 21.96 | 23.02 | 23.02 | 594,200 |
Feb 9, 2024 | 22.22 | 22.34 | 21.63 | 22.16 | 22.16 | 377,000 |
Feb 8, 2024 | 22.02 | 22.34 | 21.64 | 22.21 | 22.21 | 395,100 |
Feb 7, 2024 | 22.43 | 22.53 | 21.26 | 22.24 | 22.24 | 510,100 |
Feb 6, 2024 | 22.07 | 22.60 | 21.80 | 22.20 | 22.20 | 414,700 |
Feb 5, 2024 | 22.42 | 22.42 | 21.63 | 22.06 | 22.06 | 515,900 |
Feb 2, 2024 | 22.08 | 23.31 | 21.94 | 22.96 | 22.96 | 460,000 |
Feb 1, 2024 | 23.36 | 23.83 | 21.43 | 22.58 | 22.58 | 761,700 |
Jan 31, 2024 | 24.42 | 25.22 | 23.45 | 23.49 | 23.49 | 566,200 |
Jan 30, 2024 | 23.82 | 25.06 | 23.82 | 24.92 | 24.92 | 506,000 |
Jan 29, 2024 | 23.09 | 23.76 | 22.91 | 23.70 | 23.70 | 396,000 |
Jan 26, 2024 | 23.30 | 23.70 | 23.16 | 23.36 | 23.36 | 201,900 |
Jan 25, 2024 | 23.27 | 23.51 | 22.70 | 23.33 | 23.33 | 380,900 |
Jan 24, 2024 | 22.84 | 23.40 | 22.68 | 22.91 | 22.91 | 516,800 |
Jan 23, 2024 | 22.31 | 22.61 | 21.90 | 22.53 | 22.53 | 285,500 |
Jan 22, 2024 | 22.50 | 23.02 | 22.17 | 22.41 | 22.41 | 617,800 |
Jan 19, 2024 | 20.85 | 22.17 | 20.47 | 22.14 | 22.14 | 481,700 |
Jan 18, 2024 | 21.15 | 21.30 | 19.99 | 20.70 | 20.70 | 643,400 |
Jan 17, 2024 | 20.57 | 21.45 | 20.38 | 21.03 | 21.03 | 698,300 |
Jan 16, 2024 | 21.60 | 21.95 | 20.82 | 21.60 | 21.60 | 1,287,000 |
Jan 12, 2024 | 23.33 | 24.10 | 22.10 | 22.61 | 22.61 | 768,100 |
Jan 11, 2024 | 23.50 | 23.56 | 22.33 | 23.23 | 23.23 | 599,300 |
Jan 10, 2024 | 24.00 | 24.17 | 23.56 | 24.02 | 24.02 | 501,900 |
Jan 9, 2024 | 24.66 | 24.70 | 24.09 | 24.26 | 24.26 | 487,600 |
Jan 8, 2024 | 24.86 | 25.30 | 24.09 | 25.24 | 25.24 | 576,500 |
Jan 5, 2024 | 24.04 | 25.65 | 24.04 | 25.06 | 25.06 | 707,700 |
Jan 4, 2024 | 23.95 | 24.97 | 23.91 | 24.25 | 24.25 | 565,100 |
Jan 3, 2024 | 24.41 | 24.41 | 23.27 | 23.80 | 23.80 | 832,300 |
Jan 2, 2024 | 23.72 | 25.14 | 23.63 | 25.00 | 25.00 | 878,900 |
Dec 29, 2023 | 24.58 | 24.69 | 24.11 | 24.30 | 24.30 | 451,000 |
Dec 28, 2023 | 24.34 | 24.80 | 24.30 | 24.70 | 24.70 | 461,300 |
Dec 27, 2023 | 24.15 | 24.55 | 23.80 | 24.49 | 24.49 | 464,100 |
Dec 26, 2023 | 23.75 | 24.42 | 23.50 | 24.23 | 24.23 | 475,500 |
Dec 22, 2023 | 23.67 | 24.18 | 23.43 | 23.72 | 23.72 | 467,300 |
Dec 21, 2023 | 23.15 | 23.68 | 22.85 | 23.45 | 23.45 | 603,400 |
Dec 20, 2023 | 23.92 | 24.30 | 22.69 | 22.76 | 22.76 | 1,024,800 |
Dec 19, 2023 | 23.41 | 24.44 | 22.97 | 24.31 | 24.31 | 730,300 |
Dec 18, 2023 | 24.34 | 24.42 | 23.45 | 23.50 | 23.50 | 933,900 |
Dec 15, 2023 | 24.20 | 24.80 | 23.75 | 24.13 | 24.13 | 1,086,800 |
Dec 14, 2023 | 22.49 | 24.81 | 22.42 | 24.54 | 24.54 | 1,784,000 |
Dec 13, 2023 | 19.54 | 21.33 | 19.31 | 21.24 | 21.24 | 1,131,700 |
Dec 12, 2023 | 19.34 | 19.53 | 18.98 | 19.45 | 19.45 | 443,900 |
Dec 11, 2023 | 19.33 | 19.48 | 19.13 | 19.42 | 19.42 | 550,800 |
Dec 8, 2023 | 18.59 | 19.55 | 18.47 | 19.33 | 19.33 | 790,800 |
Dec 7, 2023 | 18.17 | 18.68 | 18.13 | 18.60 | 18.60 | 312,000 |
Dec 6, 2023 | 18.39 | 19.18 | 17.91 | 18.01 | 18.01 | 1,046,900 |
Dec 5, 2023 | 18.19 | 18.30 | 17.73 | 18.07 | 18.07 | 606,900 |
Dec 4, 2023 | 17.90 | 18.69 | 17.89 | 18.48 | 18.48 | 806,400 |
Dec 1, 2023 | 17.10 | 18.46 | 16.98 | 18.41 | 18.41 | 943,400 |
Nov 30, 2023 | 16.86 | 17.32 | 16.61 | 17.20 | 17.20 | 995,800 |
Nov 29, 2023 | 15.94 | 17.06 | 15.94 | 16.67 | 16.67 | 934,800 |
Nov 28, 2023 | 15.51 | 15.72 | 15.29 | 15.65 | 15.65 | 358,800 |
Nov 27, 2023 | 15.58 | 15.71 | 15.45 | 15.65 | 15.65 | 303,200 |
Nov 24, 2023 | 15.63 | 16.02 | 15.49 | 15.86 | 15.86 | 220,900 |
Nov 22, 2023 | 15.85 | 15.92 | 15.47 | 15.69 | 15.69 | 404,900 |
Nov 21, 2023 | 16.03 | 16.04 | 15.56 | 15.65 | 15.65 | 495,600 |
Nov 20, 2023 | 16.11 | 16.41 | 15.76 | 16.17 | 16.17 | 654,000 |
Nov 17, 2023 | 16.00 | 16.24 | 15.76 | 16.21 | 16.21 | 479,500 |
Nov 16, 2023 | 15.73 | 15.91 | 15.33 | 15.70 | 15.70 | 533,100 |
Nov 15, 2023 | 15.16 | 15.97 | 15.15 | 15.80 | 15.80 | 1,092,800 |
Nov 14, 2023 | 14.25 | 15.37 | 14.25 | 15.05 | 15.05 | 1,672,100 |
Nov 13, 2023 | 13.25 | 13.59 | 13.05 | 13.41 | 13.41 | 347,000 |
Nov 10, 2023 | 13.23 | 13.48 | 12.88 | 13.44 | 13.44 | 514,400 |
Nov 9, 2023 | 13.75 | 13.85 | 12.90 | 13.02 | 13.02 | 514,400 |
Nov 8, 2023 | 13.72 | 13.72 | 13.33 | 13.60 | 13.60 | 579,900 |
Nov 7, 2023 | 13.68 | 13.90 | 13.48 | 13.73 | 13.73 | 949,400 |
Nov 6, 2023 | 14.22 | 14.36 | 13.67 | 13.93 | 13.93 | 1,013,700 |
Nov 3, 2023 | 13.68 | 14.43 | 13.60 | 14.18 | 14.18 | 1,634,600 |
Nov 2, 2023 | 11.96 | 13.03 | 11.93 | 13.00 | 13.00 | 1,359,500 |
Nov 1, 2023 | 11.51 | 11.83 | 11.31 | 11.56 | 11.56 | 1,019,600 |
Oct 31, 2023 | 11.11 | 11.49 | 10.89 | 11.48 | 11.48 | 692,700 |
Oct 30, 2023 | 10.67 | 11.11 | 10.49 | 11.04 | 11.04 | 1,040,000 |
Oct 27, 2023 | 11.31 | 11.31 | 10.33 | 10.45 | 10.45 | 1,433,500 |
Oct 26, 2023 | 10.85 | 11.71 | 10.78 | 11.42 | 11.42 | 1,378,900 |
Oct 25, 2023 | 10.85 | 10.98 | 10.46 | 10.90 | 10.90 | 1,044,100 |
Oct 24, 2023 | 11.00 | 11.21 | 10.76 | 10.98 | 10.98 | 1,234,100 |
Oct 23, 2023 | 11.22 | 11.42 | 10.80 | 10.85 | 10.85 | 1,745,400 |
Oct 20, 2023 | 12.05 | 12.13 | 11.26 | 11.40 | 11.40 | 2,345,700 |
Oct 19, 2023 | 12.51 | 13.06 | 12.06 | 12.12 | 12.12 | 1,770,100 |
Oct 18, 2023 | 13.31 | 13.34 | 12.44 | 12.56 | 12.56 | 1,982,000 |
Oct 17, 2023 | 12.90 | 13.97 | 12.88 | 13.70 | 13.70 | 1,788,600 |
Oct 16, 2023 | 12.96 | 13.31 | 12.72 | 13.17 | 13.17 | 1,203,500 |
Oct 13, 2023 | 13.24 | 13.59 | 12.50 | 12.67 | 12.67 | 2,458,400 |
Oct 12, 2023 | 13.05 | 13.12 | 12.48 | 12.74 | 12.74 | 1,456,800 |
Oct 11, 2023 | 13.16 | 13.50 | 12.80 | 13.06 | 13.06 | 1,212,300 |
Oct 10, 2023 | 12.95 | 13.36 | 12.87 | 13.05 | 13.05 | 1,580,200 |
Oct 9, 2023 | 12.00 | 12.55 | 11.91 | 12.47 | 12.47 | 908,200 |
Oct 6, 2023 | 11.80 | 12.64 | 11.54 | 12.38 | 12.38 | 1,056,000 |
Oct 5, 2023 | 11.79 | 12.17 | 11.44 | 12.13 | 12.13 | 849,600 |
Oct 4, 2023 | 11.86 | 11.99 | 11.52 | 11.93 | 11.93 | 1,012,000 |
Oct 3, 2023 | 12.49 | 12.50 | 11.69 | 11.86 | 11.86 | 1,728,500 |
Oct 2, 2023 | 13.47 | 13.56 | 12.56 | 12.75 | 12.75 | 1,947,800 |
Sep 29, 2023 | 13.96 | 14.17 | 13.47 | 13.70 | 13.70 | 814,700 |
Sep 28, 2023 | 13.27 | 13.80 | 13.25 | 13.64 | 13.64 | 630,200 |
Sep 27, 2023 | 13.47 | 13.57 | 12.93 | 13.30 | 13.30 | 776,000 |
Sep 26, 2023 | 13.63 | 13.81 | 13.10 | 13.36 | 13.36 | 980,200 |
Sep 25, 2023 | 13.56 | 14.01 | 13.39 | 13.96 | 13.96 | 951,900 |
Sep 22, 2023 | 14.35 | 14.39 | 13.73 | 13.75 | 13.75 | 1,060,200 |
Sep 21, 2023 | 14.70 | 15.07 | 14.26 | 14.29 | 14.29 | 678,300 |
Sep 20, 2023 | 15.63 | 15.91 | 14.96 | 15.03 | 15.03 | 767,900 |
Sep 19, 2023 | 15.60 | 15.81 | 15.06 | 15.47 | 15.47 | 744,100 |
Sep 18, 2023 | 15.60 | 15.63 | 15.15 | 15.57 | 15.57 | 405,200 |
Sep 15, 2023 | 15.72 | 15.93 | 15.47 | 15.73 | 15.73 | 1,028,300 |
Sep 14, 2023 | 15.70 | 16.29 | 15.69 | 16.18 | 16.18 | 1,372,000 |
Sep 13, 2023 | 15.95 | 16.19 | 15.03 | 15.29 | 15.29 | 713,600 |
Sep 12, 2023 | 14.82 | 16.11 | 14.81 | 15.74 | 15.74 | 1,016,900 |
Sep 11, 2023 | 15.01 | 15.38 | 14.72 | 14.81 | 14.81 | 608,000 |
Sep 8, 2023 | 14.33 | 14.68 | 14.00 | 14.66 | 14.66 | 621,700 |
Sep 7, 2023 | 14.44 | 14.82 | 14.15 | 14.24 | 14.24 | 691,700 |
Sep 6, 2023 | 15.01 | 15.05 | 14.30 | 14.71 | 14.71 | 1,077,400 |
Sep 5, 2023 | 15.68 | 16.14 | 15.15 | 15.25 | 15.25 | 619,500 |
Sep 1, 2023 | 15.61 | 16.07 | 15.61 | 15.77 | 15.77 | 1,019,800 |
Aug 31, 2023 | 15.58 | 15.65 | 15.16 | 15.33 | 15.33 | 561,800 |
Aug 30, 2023 | 15.64 | 15.77 | 15.26 | 15.47 | 15.47 | 698,000 |
Aug 29, 2023 | 15.03 | 15.71 | 14.88 | 15.63 | 15.63 | 856,100 |
Aug 28, 2023 | 14.75 | 15.24 | 14.68 | 15.00 | 15.00 | 854,300 |
Aug 25, 2023 | 14.83 | 15.00 | 14.18 | 14.50 | 14.50 | 1,048,300 |
Aug 24, 2023 | 14.65 | 15.29 | 14.46 | 14.61 | 14.61 | 852,500 |
Aug 23, 2023 | 14.33 | 14.68 | 14.13 | 14.68 | 14.68 | 749,100 |
Aug 22, 2023 | 15.46 | 15.58 | 14.26 | 14.33 | 14.33 | 796,600 |
Aug 21, 2023 | 15.76 | 15.78 | 15.01 | 15.47 | 15.47 | 533,700 |
Aug 18, 2023 | 15.43 | 15.87 | 15.24 | 15.58 | 15.58 | 693,900 |
Aug 17, 2023 | 16.19 | 16.25 | 15.56 | 15.77 | 15.77 | 551,300 |
Aug 16, 2023 | 16.35 | 16.47 | 15.84 | 15.95 | 15.95 | 985,800 |
Aug 15, 2023 | 17.00 | 17.11 | 16.33 | 16.53 | 16.53 | 1,114,300 |
Aug 14, 2023 | 18.18 | 18.23 | 17.53 | 17.74 | 17.74 | 662,200 |
Aug 11, 2023 | 18.07 | 18.70 | 18.00 | 18.60 | 18.60 | 274,700 |
Aug 10, 2023 | 18.65 | 19.00 | 18.16 | 18.36 | 18.36 | 358,900 |
Aug 9, 2023 | 19.01 | 19.15 | 18.25 | 18.39 | 18.39 | 310,800 |
Aug 8, 2023 | 18.50 | 19.27 | 17.67 | 19.18 | 19.18 | 1,056,300 |
Aug 7, 2023 | 19.62 | 19.98 | 19.57 | 19.92 | 19.92 | 305,100 |
Aug 4, 2023 | 19.59 | 20.16 | 19.24 | 19.36 | 19.36 | 413,600 |
Aug 3, 2023 | 19.10 | 19.87 | 18.87 | 19.59 | 19.59 | 408,600 |
Aug 2, 2023 | 19.38 | 19.47 | 18.76 | 19.35 | 19.35 | 800,600 |
Aug 1, 2023 | 20.44 | 20.49 | 19.76 | 20.16 | 20.16 | 552,000 |
Jul 31, 2023 | 20.70 | 21.05 | 20.30 | 20.76 | 20.76 | 397,400 |
Jul 28, 2023 | 20.50 | 20.68 | 20.07 | 20.43 | 20.43 | 459,500 |
Jul 27, 2023 | 21.12 | 21.59 | 19.95 | 20.12 | 20.12 | 1,155,700 |
Jul 26, 2023 | 20.50 | 21.15 | 20.50 | 20.82 | 20.82 | 723,200 |
Jul 25, 2023 | 20.99 | 21.24 | 20.06 | 20.13 | 20.13 | 826,500 |
Jul 24, 2023 | 20.31 | 21.52 | 20.31 | 21.15 | 21.15 | 728,000 |
Jul 21, 2023 | 21.00 | 21.00 | 20.11 | 20.36 | 20.36 | 765,800 |
Jul 20, 2023 | 19.97 | 20.80 | 19.78 | 20.74 | 20.74 | 1,448,000 |
Jul 19, 2023 | 19.59 | 20.80 | 19.34 | 20.48 | 20.48 | 1,718,200 |
Jul 18, 2023 | 17.95 | 19.45 | 17.88 | 19.34 | 19.34 | 3,333,300 |
Jul 17, 2023 | 16.76 | 17.55 | 16.72 | 17.31 | 17.31 | 853,900 |
Jul 14, 2023 | 18.35 | 18.35 | 16.75 | 16.84 | 16.84 | 2,500,200 |
Jul 13, 2023 | 17.16 | 17.61 | 17.01 | 17.54 | 17.54 | 1,194,600 |
Jul 12, 2023 | 17.04 | 17.80 | 16.79 | 16.92 | 16.92 | 1,687,300 |
Jul 11, 2023 | 15.98 | 16.45 | 15.67 | 16.32 | 16.32 | 771,000 |
Jul 10, 2023 | 15.64 | 16.03 | 15.49 | 15.74 | 15.74 | 625,600 |
Jul 7, 2023 | 14.98 | 15.93 | 14.98 | 15.58 | 15.58 | 763,900 |
Jul 6, 2023 | 15.50 | 15.50 | 14.53 | 15.09 | 15.09 | 965,000 |
Jul 5, 2023 | 16.11 | 16.39 | 15.73 | 15.99 | 15.99 | 590,500 |
Jul 3, 2023 | 15.70 | 16.64 | 15.70 | 16.34 | 16.34 | 695,800 |
Jun 30, 2023 | 15.98 | 16.11 | 15.53 | 15.59 | 15.59 | 819,200 |
Jun 29, 2023 | 15.17 | 15.64 | 15.03 | 15.57 | 15.57 | 1,129,600 |
Jun 28, 2023 | 14.73 | 14.76 | 14.34 | 14.60 | 14.60 | 753,600 |
Jun 27, 2023 | 14.41 | 14.89 | 14.09 | 14.72 | 14.72 | 502,300 |
Jun 26, 2023 | 14.20 | 14.70 | 14.16 | 14.37 | 14.37 | 681,700 |
Jun 23, 2023 | 14.20 | 14.38 | 13.96 | 14.21 | 14.21 | 756,300 |
Jun 22, 2023 | 15.48 | 15.50 | 14.55 | 14.63 | 14.63 | 1,068,200 |
Jun 21, 2023 | 15.73 | 15.99 | 15.47 | 15.62 | 15.62 | 660,300 |
Jun 20, 2023 | 16.07 | 16.08 | 15.37 | 15.84 | 15.84 | 748,200 |
Jun 16, 2023 | 16.90 | 16.98 | 16.24 | 16.44 | 16.44 | 683,400 |
Jun 15, 2023 | 15.89 | 16.76 | 15.72 | 16.70 | 16.70 | 688,600 |
Jun 14, 2023 | 16.76 | 17.14 | 15.84 | 16.02 | 16.02 | 1,114,600 |
Jun 13, 2023 | 16.11 | 17.02 | 15.88 | 16.64 | 16.64 | 1,115,900 |
Jun 12, 2023 | 16.39 | 16.70 | 15.42 | 16.07 | 16.07 | 1,343,500 |
Jun 9, 2023 | 16.41 | 16.70 | 16.24 | 16.40 | 16.40 | 1,068,700 |
Jun 8, 2023 | 16.42 | 16.58 | 15.83 | 16.48 | 16.48 | 902,900 |
Jun 7, 2023 | 16.10 | 16.75 | 15.69 | 16.56 | 16.56 | 1,445,500 |
Jun 6, 2023 | 14.79 | 16.08 | 14.67 | 15.87 | 15.87 | 1,378,700 |
Jun 5, 2023 | 15.33 | 15.35 | 14.56 | 14.90 | 14.90 | 818,200 |
Jun 2, 2023 | 14.49 | 15.47 | 14.40 | 15.24 | 15.24 | 1,681,600 |
Jun 1, 2023 | 13.90 | 14.16 | 13.42 | 13.97 | 13.97 | 858,900 |
May 31, 2023 | 14.15 | 14.15 | 13.16 | 13.62 | 13.62 | 1,300,300 |
May 30, 2023 | 14.55 | 14.68 | 13.92 | 14.46 | 14.46 | 1,026,400 |
May 26, 2023 | 14.20 | 14.56 | 13.94 | 14.45 | 14.45 | 794,500 |
May 25, 2023 | 13.79 | 14.26 | 13.70 | 14.19 | 14.19 | 885,500 |
May 24, 2023 | 14.14 | 14.36 | 13.68 | 13.95 | 13.95 | 941,800 |
May 23, 2023 | 14.27 | 15.31 | 14.21 | 14.55 | 14.55 | 1,233,500 |
May 22, 2023 | 14.15 | 14.38 | 13.79 | 14.35 | 14.35 | 891,400 |
May 19, 2023 | 14.47 | 14.54 | 13.64 | 13.97 | 13.97 | 1,243,300 |
May 18, 2023 | 14.15 | 14.43 | 13.72 | 14.41 | 14.41 | 1,220,600 |
May 17, 2023 | 13.03 | 14.28 | 13.00 | 14.28 | 14.28 | 1,901,900 |
May 16, 2023 | 13.13 | 13.32 | 12.59 | 12.62 | 12.62 | 856,800 |
May 15, 2023 | 12.67 | 13.37 | 12.62 | 13.20 | 13.20 | 995,500 |
May 12, 2023 | 12.92 | 12.95 | 12.19 | 12.51 | 12.51 | 1,018,800 |
May 11, 2023 | 12.51 | 12.70 | 12.12 | 12.64 | 12.64 | 1,096,600 |
May 10, 2023 | 13.80 | 13.87 | 12.48 | 12.90 | 12.90 | 1,403,600 |
May 9, 2023 | 13.00 | 13.47 | 12.76 | 13.28 | 13.28 | 1,070,000 |
May 8, 2023 | 14.00 | 14.23 | 13.30 | 13.34 | 13.34 | 1,071,400 |
May 5, 2023 | 13.12 | 13.69 | 13.04 | 13.50 | 13.50 | 2,657,200 |
May 4, 2023 | 12.70 | 12.96 | 11.61 | 12.23 | 12.23 | 4,141,000 |
May 3, 2023 | 14.30 | 14.51 | 13.28 | 13.38 | 13.38 | 2,394,200 |
May 2, 2023 | 15.71 | 15.71 | 13.82 | 14.20 | 14.20 | 2,615,400 |
May 1, 2023 | 16.79 | 16.91 | 15.81 | 15.89 | 15.89 | 572,500 |
Apr 28, 2023 | 15.54 | 16.76 | 15.28 | 16.60 | 16.60 | 754,000 |
Apr 27, 2023 | 15.35 | 16.10 | 15.33 | 15.86 | 15.86 | 567,900 |
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%