NasdaqGM - Delayed Quote • USD
Valkyrie Bitcoin and Ether Strategy ETF (BTF)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:39 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 | 18.59 | 18.78 | 18.45 | 18.64 | 18.64 | 31,100 |
Apr 25, 2024 | 18.47 | 18.90 | 18.40 | 18.86 | 18.86 | 22,000 |
Apr 24, 2024 | 19.29 | 19.39 | 18.55 | 18.66 | 18.66 | 24,200 |
Apr 23, 2024 | 19.22 | 19.56 | 19.15 | 19.30 | 19.30 | 27,200 |
Apr 22, 2024 | 19.20 | 19.37 | 19.05 | 19.20 | 19.20 | 46,900 |
Apr 19, 2024 | 18.89 | 18.89 | 18.50 | 18.68 | 18.68 | 26,800 |
Apr 18, 2024 | 18.17 | 18.57 | 18.02 | 18.42 | 18.42 | 26,100 |
Apr 17, 2024 | 18.21 | 18.30 | 17.49 | 17.88 | 17.88 | 64,600 |
Apr 16, 2024 | 18.49 | 18.53 | 18.02 | 18.29 | 18.29 | 23,000 |
Apr 15, 2024 | 19.33 | 19.39 | 18.22 | 18.50 | 18.50 | 67,300 |
Apr 12, 2024 | 20.70 | 20.70 | 18.75 | 19.38 | 19.38 | 46,900 |
Apr 11, 2024 | 21.00 | 21.07 | 20.64 | 20.84 | 20.84 | 28,900 |
Apr 10, 2024 | 20.20 | 20.80 | 20.14 | 20.79 | 20.79 | 18,800 |
Apr 9, 2024 | 21.25 | 21.26 | 20.41 | 20.60 | 20.60 | 32,000 |
Apr 8, 2024 | 21.67 | 21.67 | 21.33 | 21.67 | 21.67 | 107,900 |
Apr 5, 2024 | 19.74 | 20.02 | 19.60 | 19.82 | 19.82 | 35,600 |
Apr 4, 2024 | 19.95 | 20.48 | 19.95 | 20.13 | 20.13 | 28,700 |
Apr 3, 2024 | 19.61 | 19.89 | 19.47 | 19.60 | 19.60 | 21,200 |
Apr 2, 2024 | 19.30 | 19.67 | 19.20 | 19.50 | 19.50 | 39,900 |
Apr 1, 2024 | 21.10 | 21.10 | 20.30 | 20.69 | 20.69 | 45,600 |
Mar 28, 2024 | 21.27 | 21.41 | 21.08 | 21.16 | 21.16 | 29,000 |
Mar 27, 2024 | 21.29 | 21.65 | 20.48 | 20.57 | 20.57 | 39,500 |
Mar 26, 2024 | 21.36 | 21.45 | 20.90 | 20.94 | 20.94 | 40,600 |
Mar 25, 2024 | 20.14 | 21.44 | 20.14 | 21.42 | 21.42 | 65,400 |
Mar 22, 2024 | 19.73 | 19.73 | 19.14 | 19.45 | 19.45 | 34,500 |
Mar 21, 2024 | 20.64 | 20.67 | 19.85 | 19.97 | 19.97 | 53,100 |
Mar 20, 2024 | 0.09 Dividend | |||||
Mar 20, 2024 | 19.20 | 19.94 | 18.65 | 19.92 | 19.92 | 87,700 |
Mar 19, 2024 | 19.51 | 19.85 | 18.96 | 19.65 | 19.56 | 121,200 |
Mar 18, 2024 | 20.86 | 21.02 | 20.32 | 20.47 | 20.38 | 81,700 |
Mar 15, 2024 | 21.01 | 21.98 | 21.01 | 21.41 | 21.31 | 83,400 |
Mar 14, 2024 | 22.74 | 22.74 | 21.41 | 21.73 | 21.63 | 88,400 |
Mar 13, 2024 | 22.97 | 23.07 | 22.66 | 23.07 | 22.97 | 58,500 |
Mar 12, 2024 | 22.98 | 23.09 | 21.82 | 22.66 | 22.56 | 114,100 |
Mar 11, 2024 | 23.13 | 23.25 | 22.77 | 22.98 | 22.88 | 191,900 |
Mar 8, 2024 | 22.21 | 22.61 | 21.47 | 22.30 | 22.20 | 102,800 |
Mar 7, 2024 | 21.70 | 22.03 | 21.40 | 22.01 | 21.91 | 92,100 |
Mar 6, 2024 | 21.61 | 21.83 | 21.05 | 21.68 | 21.58 | 167,500 |
Mar 5, 2024 | 21.55 | 21.97 | 18.60 | 19.52 | 19.43 | 186,200 |
Mar 4, 2024 | 20.29 | 21.10 | 20.29 | 21.01 | 20.92 | 124,800 |
Mar 1, 2024 | 19.89 | 19.96 | 19.40 | 19.90 | 19.81 | 99,800 |
Feb 29, 2024 | 20.04 | 20.10 | 19.20 | 19.58 | 19.49 | 99,900 |
Feb 28, 2024 | 19.17 | 20.16 | 18.71 | 18.98 | 18.90 | 173,700 |
Feb 27, 2024 | 18.42 | 18.49 | 18.16 | 18.34 | 18.26 | 71,500 |
Feb 26, 2024 | 16.93 | 17.89 | 16.80 | 17.85 | 17.77 | 86,200 |
Feb 23, 2024 | 16.65 | 16.65 | 16.39 | 16.60 | 16.53 | 36,900 |
Feb 22, 2024 | 16.58 | 16.95 | 16.50 | 16.92 | 16.84 | 62,000 |
Feb 21, 2024 | 16.39 | 16.58 | 16.34 | 16.40 | 16.33 | 42,600 |
Feb 20, 2024 | 16.92 | 16.92 | 16.41 | 16.86 | 16.78 | 74,000 |
Feb 16, 2024 | 16.44 | 16.52 | 16.19 | 16.27 | 16.20 | 48,300 |
Feb 15, 2024 | 16.55 | 16.65 | 16.33 | 16.42 | 16.35 | 120,800 |
Feb 14, 2024 | 16.15 | 16.28 | 16.07 | 16.23 | 16.16 | 87,400 |
Feb 13, 2024 | 15.27 | 15.47 | 15.22 | 15.46 | 15.39 | 89,500 |
Feb 12, 2024 | 14.85 | 15.64 | 14.85 | 15.61 | 15.54 | 59,700 |
Feb 9, 2024 | 14.61 | 14.95 | 14.61 | 14.78 | 14.71 | 73,200 |
Feb 8, 2024 | 14.18 | 14.36 | 14.13 | 14.28 | 14.22 | 57,400 |
Feb 7, 2024 | 13.62 | 14.11 | 13.62 | 14.06 | 14.00 | 38,400 |
Feb 6, 2024 | 13.57 | 13.77 | 13.57 | 13.73 | 13.67 | 33,400 |
Feb 5, 2024 | 13.65 | 13.65 | 13.31 | 13.34 | 13.28 | 64,300 |
Feb 2, 2024 | 13.43 | 13.59 | 13.35 | 13.47 | 13.41 | 15,200 |
Feb 1, 2024 | 13.29 | 13.55 | 13.29 | 13.45 | 13.39 | 30,200 |
Jan 31, 2024 | 13.48 | 13.71 | 13.35 | 13.38 | 13.32 | 54,600 |
Jan 30, 2024 | 13.63 | 13.84 | 13.57 | 13.82 | 13.76 | 130,000 |
Jan 29, 2024 | 13.11 | 13.55 | 13.09 | 13.52 | 13.46 | 51,800 |
Jan 26, 2024 | 13.09 | 13.29 | 13.03 | 13.23 | 13.17 | 39,100 |
Jan 25, 2024 | 12.69 | 12.77 | 12.55 | 12.72 | 12.66 | 27,600 |
Jan 24, 2024 | 12.72 | 12.86 | 12.63 | 12.65 | 12.59 | 37,600 |
Jan 23, 2024 | 12.47 | 12.71 | 12.40 | 12.56 | 12.50 | 82,400 |
Jan 22, 2024 | 13.25 | 13.36 | 12.92 | 13.13 | 13.07 | 117,400 |
Jan 19, 2024 | 13.70 | 13.90 | 13.37 | 13.76 | 13.70 | 135,700 |
Jan 18, 2024 | 14.04 | 14.12 | 13.44 | 13.57 | 13.51 | 98,500 |
Jan 17, 2024 | 14.14 | 14.25 | 14.00 | 14.13 | 14.07 | 204,800 |
Jan 16, 2024 | 14.11 | 14.37 | 13.90 | 14.33 | 14.27 | 136,100 |
Jan 12, 2024 | 15.18 | 15.18 | 14.29 | 14.38 | 14.32 | 112,300 |
Jan 11, 2024 | 15.30 | 15.63 | 14.72 | 14.94 | 14.87 | 605,200 |
Jan 10, 2024 | 14.17 | 14.61 | 14.03 | 14.52 | 14.45 | 299,800 |
Jan 9, 2024 | 14.02 | 14.03 | 13.89 | 13.93 | 13.87 | 84,400 |
Jan 8, 2024 | 13.77 | 14.34 | 13.67 | 14.27 | 14.21 | 78,500 |
Jan 5, 2024 | 13.46 | 13.59 | 13.25 | 13.50 | 13.44 | 43,400 |
Jan 4, 2024 | 13.38 | 13.80 | 13.33 | 13.64 | 13.58 | 57,100 |
Jan 3, 2024 | 13.08 | 13.44 | 13.04 | 13.25 | 13.19 | 63,500 |
Jan 2, 2024 | 14.30 | 14.34 | 14.01 | 14.03 | 13.97 | 89,900 |
Dec 29, 2023 | 13.70 | 13.81 | 13.29 | 13.38 | 13.32 | 73,300 |
Dec 28, 2023 | 13.80 | 13.83 | 13.65 | 13.68 | 13.62 | 93,400 |
Dec 27, 2023 | 13.61 | 13.88 | 13.60 | 13.85 | 13.79 | 67,100 |
Dec 26, 2023 | 13.42 | 13.42 | 13.04 | 13.22 | 13.16 | 71,500 |
Dec 22, 2023 | 13.66 | 13.90 | 13.66 | 13.77 | 13.71 | 119,200 |
Dec 21, 2023 | 13.58 | 13.58 | 13.41 | 13.54 | 13.48 | 124,600 |
Dec 20, 2023 | 1.95 Dividend | |||||
Dec 20, 2023 | 13.83 | 14.49 | 13.23 | 13.35 | 13.29 | 325,000 |
Dec 19, 2023 | 15.21 | 15.25 | 14.82 | 15.00 | 12.99 | 83,100 |
Dec 18, 2023 | 14.82 | 15.02 | 14.77 | 15.01 | 13.00 | 98,600 |
Dec 15, 2023 | 15.34 | 15.34 | 15.14 | 15.30 | 13.25 | 37,000 |
Dec 14, 2023 | 15.52 | 15.75 | 15.41 | 15.58 | 13.49 | 52,300 |
Dec 13, 2023 | 14.99 | 15.50 | 14.99 | 15.49 | 13.42 | 33,300 |
Dec 12, 2023 | 15.10 | 15.13 | 14.77 | 14.93 | 12.93 | 39,100 |
Dec 11, 2023 | 15.22 | 15.23 | 14.73 | 14.87 | 12.88 | 95,900 |
Dec 8, 2023 | 16.00 | 16.21 | 15.98 | 16.19 | 14.03 | 28,600 |
Dec 7, 2023 | 15.65 | 16.01 | 15.60 | 15.89 | 13.76 | 51,100 |
Dec 6, 2023 | 15.86 | 15.86 | 15.65 | 15.68 | 13.58 | 80,100 |
Dec 5, 2023 | 15.30 | 15.91 | 15.22 | 15.73 | 13.62 | 93,000 |
Dec 4, 2023 | 15.22 | 15.31 | 15.07 | 15.24 | 13.20 | 129,700 |
Dec 1, 2023 | 14.08 | 14.35 | 14.05 | 14.24 | 12.33 | 59,500 |
Nov 30, 2023 | 13.85 | 13.89 | 13.76 | 13.88 | 12.02 | 44,200 |
Nov 29, 2023 | 13.94 | 13.96 | 13.76 | 13.78 | 11.94 | 64,400 |
Nov 28, 2023 | 13.75 | 14.19 | 13.75 | 14.13 | 12.24 | 116,900 |
Nov 27, 2023 | 13.60 | 13.69 | 13.51 | 13.55 | 11.74 | 91,900 |
Nov 24, 2023 | 14.22 | 14.45 | 14.18 | 14.20 | 12.30 | 39,200 |
Nov 22, 2023 | 13.70 | 14.08 | 13.59 | 14.07 | 12.19 | 42,800 |
Nov 21, 2023 | 13.68 | 13.83 | 13.39 | 13.65 | 11.82 | 144,000 |
Nov 20, 2023 | 13.72 | 14.05 | 13.67 | 13.92 | 12.06 | 86,800 |
Nov 17, 2023 | 13.39 | 13.49 | 13.23 | 13.43 | 11.63 | 68,300 |
Nov 16, 2023 | 13.72 | 13.79 | 13.23 | 13.37 | 11.58 | 63,300 |
Nov 15, 2023 | 13.66 | 14.11 | 13.55 | 14.01 | 12.14 | 124,200 |
Nov 14, 2023 | 13.86 | 13.86 | 13.03 | 13.32 | 11.54 | 210,900 |
Nov 13, 2023 | 13.97 | 14.14 | 13.80 | 14.00 | 12.13 | 79,800 |
Nov 10, 2023 | 14.06 | 14.22 | 14.00 | 14.13 | 12.24 | 118,300 |
Nov 9, 2023 | 13.58 | 14.11 | 13.47 | 13.78 | 11.94 | 232,000 |
Nov 8, 2023 | 13.10 | 13.19 | 12.98 | 13.12 | 11.36 | 36,000 |
Nov 7, 2023 | 12.83 | 13.25 | 12.77 | 13.21 | 11.44 | 57,400 |
Nov 6, 2023 | 13.07 | 13.20 | 12.97 | 13.03 | 11.29 | 97,800 |
Nov 3, 2023 | 12.49 | 12.71 | 12.49 | 12.64 | 10.95 | 55,300 |
Nov 2, 2023 | 12.88 | 12.88 | 12.53 | 12.74 | 11.04 | 62,500 |
Nov 1, 2023 | 12.74 | 12.86 | 12.45 | 12.77 | 11.06 | 104,200 |
Oct 31, 2023 | 12.53 | 12.70 | 12.48 | 12.66 | 10.96 | 70,400 |
Oct 30, 2023 | 12.59 | 12.76 | 12.45 | 12.60 | 10.91 | 74,600 |
Oct 27, 2023 | 12.58 | 12.59 | 12.20 | 12.36 | 10.71 | 128,800 |
Oct 26, 2023 | 12.63 | 12.65 | 12.40 | 12.50 | 10.83 | 112,500 |
Oct 25, 2023 | 12.68 | 12.92 | 12.61 | 12.78 | 11.07 | 191,900 |
Oct 24, 2023 | 12.66 | 12.71 | 12.24 | 12.42 | 10.76 | 404,100 |
Oct 23, 2023 | 11.29 | 11.59 | 11.22 | 11.57 | 10.02 | 250,600 |
Oct 20, 2023 | 10.88 | 10.99 | 10.84 | 10.91 | 9.45 | 129,200 |
Oct 19, 2023 | 10.52 | 10.67 | 10.50 | 10.60 | 9.18 | 69,800 |
Oct 18, 2023 | 10.48 | 10.48 | 10.38 | 10.42 | 9.03 | 31,500 |
Oct 17, 2023 | 10.45 | 10.57 | 10.40 | 10.53 | 9.12 | 47,200 |
Oct 16, 2023 | 10.84 | 11.09 | 10.26 | 10.50 | 9.09 | 192,800 |
Oct 13, 2023 | 9.93 | 9.93 | 9.84 | 9.89 | 8.56 | 46,400 |
Oct 12, 2023 | 9.87 | 9.88 | 9.79 | 9.84 | 8.52 | 54,400 |
Oct 11, 2023 | 10.02 | 10.03 | 9.80 | 9.89 | 8.57 | 78,400 |
Oct 10, 2023 | 10.13 | 10.21 | 10.09 | 10.13 | 8.77 | 90,900 |
Oct 9, 2023 | 10.16 | 10.25 | 10.09 | 10.22 | 8.85 | 100,400 |
Oct 6, 2023 | 10.15 | 10.40 | 10.15 | 10.38 | 8.99 | 161,700 |
Oct 5, 2023 | 10.39 | 10.44 | 10.14 | 10.18 | 8.82 | 63,400 |
Oct 4, 2023 | 10.20 | 10.32 | 10.12 | 10.25 | 8.88 | 99,200 |
Oct 3, 2023 | 10.19 | 10.22 | 10.08 | 10.10 | 8.74 | 149,900 |
Oct 2, 2023 | 10.56 | 10.65 | 10.24 | 10.36 | 8.98 | 446,000 |
Sep 29, 2023 | 10.03 | 10.04 | 9.88 | 9.98 | 8.64 | 146,300 |
Sep 28, 2023 | 9.85 | 10.17 | 9.83 | 10.09 | 8.74 | 101,400 |
Sep 27, 2023 | 9.93 | 9.94 | 9.69 | 9.74 | 8.44 | 78,000 |
Sep 26, 2023 | 9.72 | 9.77 | 9.69 | 9.75 | 8.45 | 101,900 |
Sep 25, 2023 | 9.72 | 9.82 | 9.70 | 9.79 | 8.48 | 69,300 |
Sep 22, 2023 | 9.89 | 9.93 | 9.85 | 9.85 | 8.53 | 41,000 |
Sep 21, 2023 | 9.87 | 9.93 | 9.80 | 9.88 | 8.56 | 208,000 |
Sep 20, 2023 | 0.07 Dividend | |||||
Sep 20, 2023 | 10.06 | 10.16 | 9.97 | 10.02 | 8.67 | 98,300 |
Sep 19, 2023 | 10.18 | 10.32 | 10.09 | 10.20 | 8.78 | 168,200 |
Sep 18, 2023 | 10.24 | 10.27 | 9.98 | 10.05 | 8.64 | 178,000 |
Sep 15, 2023 | 9.90 | 9.94 | 9.82 | 9.90 | 8.51 | 71,100 |
Sep 14, 2023 | 10.01 | 10.07 | 9.95 | 10.01 | 8.61 | 166,800 |
Sep 13, 2023 | 9.80 | 9.91 | 9.77 | 9.80 | 8.42 | 130,100 |
Sep 12, 2023 | 9.79 | 9.97 | 9.71 | 9.77 | 8.40 | 618,700 |
Sep 11, 2023 | 9.62 | 9.65 | 9.33 | 9.35 | 8.04 | 371,300 |
Sep 8, 2023 | 9.70 | 9.73 | 9.65 | 9.72 | 8.35 | 257,500 |
Sep 7, 2023 | 9.60 | 9.73 | 9.58 | 9.70 | 8.34 | 86,100 |
Sep 6, 2023 | 9.61 | 9.76 | 9.46 | 9.62 | 8.27 | 316,400 |
Sep 5, 2023 | 9.65 | 9.70 | 9.59 | 9.62 | 8.27 | 85,500 |
Sep 1, 2023 | 9.74 | 9.75 | 9.48 | 9.59 | 8.25 | 531,800 |
Aug 31, 2023 | 10.18 | 10.20 | 9.72 | 9.80 | 8.43 | 595,600 |
Aug 30, 2023 | 10.29 | 10.29 | 10.13 | 10.18 | 8.75 | 404,000 |
Aug 29, 2023 | 9.75 | 10.56 | 9.75 | 10.46 | 8.99 | 935,300 |
Aug 28, 2023 | 9.78 | 9.83 | 9.72 | 9.74 | 8.38 | 64,900 |
Aug 25, 2023 | 9.83 | 9.86 | 9.66 | 9.74 | 8.37 | 169,600 |
Aug 24, 2023 | 9.88 | 9.89 | 9.69 | 9.76 | 8.39 | 44,200 |
Aug 23, 2023 | 9.69 | 10.05 | 9.69 | 9.99 | 8.60 | 78,700 |
Aug 22, 2023 | 9.76 | 9.77 | 9.65 | 9.66 | 8.31 | 114,700 |
Aug 21, 2023 | 9.77 | 9.83 | 9.69 | 9.80 | 8.43 | 124,600 |
Aug 18, 2023 | 9.84 | 9.89 | 9.61 | 9.77 | 8.40 | 365,800 |
Aug 17, 2023 | 10.70 | 10.70 | 10.37 | 10.44 | 8.98 | 356,300 |
Aug 16, 2023 | 10.94 | 10.99 | 10.87 | 10.93 | 9.40 | 95,800 |
Aug 15, 2023 | 11.05 | 11.09 | 10.92 | 10.96 | 9.43 | 223,300 |
Aug 14, 2023 | 11.01 | 11.18 | 11.00 | 11.02 | 9.48 | 94,100 |
Aug 11, 2023 | 11.07 | 11.13 | 11.00 | 11.05 | 9.50 | 84,200 |
Aug 10, 2023 | 11.14 | 11.19 | 11.03 | 11.06 | 9.52 | 76,900 |
Aug 9, 2023 | 11.29 | 11.30 | 11.06 | 11.06 | 9.52 | 117,100 |
Aug 8, 2023 | 11.11 | 11.34 | 11.06 | 11.29 | 9.71 | 125,600 |
Aug 7, 2023 | 10.94 | 10.98 | 10.77 | 10.97 | 9.43 | 158,800 |
Aug 4, 2023 | 11.00 | 11.05 | 10.88 | 10.90 | 9.38 | 101,600 |
Aug 3, 2023 | 10.97 | 11.09 | 10.97 | 11.03 | 9.49 | 84,600 |
Aug 2, 2023 | 11.08 | 11.11 | 10.87 | 10.97 | 9.43 | 166,200 |
Aug 1, 2023 | 10.87 | 11.06 | 10.73 | 11.04 | 9.49 | 167,900 |
Jul 31, 2023 | 11.11 | 11.12 | 10.97 | 10.99 | 9.45 | 62,000 |
Jul 28, 2023 | 11.05 | 11.16 | 11.02 | 11.07 | 9.52 | 93,800 |
Jul 27, 2023 | 11.13 | 11.13 | 10.94 | 10.98 | 9.44 | 169,200 |
Jul 26, 2023 | 11.03 | 11.12 | 11.02 | 11.09 | 9.53 | 103,900 |
Jul 25, 2023 | 10.99 | 11.08 | 10.99 | 11.02 | 9.48 | 94,300 |
Jul 24, 2023 | 11.04 | 11.05 | 10.88 | 10.99 | 9.45 | 389,300 |
Jul 21, 2023 | 11.29 | 11.37 | 11.25 | 11.28 | 9.70 | 224,100 |
Jul 20, 2023 | 11.43 | 11.46 | 11.17 | 11.25 | 9.67 | 155,900 |
Jul 19, 2023 | 11.31 | 11.38 | 11.24 | 11.36 | 9.77 | 156,700 |
Jul 18, 2023 | 11.25 | 11.36 | 11.15 | 11.23 | 9.66 | 236,600 |
Jul 17, 2023 | 11.44 | 11.48 | 11.23 | 11.31 | 9.73 | 468,500 |
Jul 14, 2023 | 11.82 | 11.90 | 11.33 | 11.41 | 9.81 | 849,000 |
Jul 13, 2023 | 11.58 | 12.14 | 11.56 | 12.03 | 10.35 | 1,895,800 |
Jul 12, 2023 | 11.63 | 11.71 | 11.44 | 11.48 | 9.87 | 392,300 |
Jul 11, 2023 | 11.51 | 11.69 | 11.47 | 11.60 | 9.98 | 167,600 |
Jul 10, 2023 | 11.45 | 11.72 | 11.45 | 11.71 | 10.07 | 162,500 |
Jul 7, 2023 | 11.49 | 11.57 | 11.42 | 11.45 | 9.85 | 274,800 |
Jul 6, 2023 | 11.63 | 11.64 | 11.34 | 11.50 | 9.89 | 415,700 |
Jul 5, 2023 | 11.49 | 11.71 | 11.47 | 11.57 | 9.95 | 249,200 |
Jul 3, 2023 | 11.65 | 11.89 | 11.65 | 11.84 | 10.18 | 450,700 |
Jun 30, 2023 | 11.87 | 11.88 | 11.17 | 11.56 | 9.94 | 1,563,500 |
Jun 29, 2023 | 11.76 | 11.78 | 11.64 | 11.69 | 10.05 | 287,200 |
Jun 28, 2023 | 11.54 | 11.66 | 11.41 | 11.51 | 9.90 | 277,800 |
Jun 27, 2023 | 11.73 | 11.89 | 11.65 | 11.73 | 10.09 | 208,400 |
Jun 26, 2023 | 11.67 | 11.77 | 11.47 | 11.58 | 9.96 | 200,000 |
Jun 23, 2023 | 11.57 | 12.09 | 11.51 | 11.90 | 10.23 | 613,200 |
Jun 22, 2023 | 11.66 | 11.69 | 11.37 | 11.60 | 9.97 | 261,100 |
Jun 21, 2023 | 0.12 Dividend | |||||
Jun 21, 2023 | 11.19 | 11.81 | 11.16 | 11.55 | 9.93 | 836,500 |
Jun 20, 2023 | 10.39 | 10.93 | 10.30 | 10.88 | 9.26 | 419,800 |
Jun 16, 2023 | 9.88 | 10.25 | 9.70 | 10.20 | 8.68 | 217,600 |
Jun 15, 2023 | 9.67 | 9.84 | 9.60 | 9.83 | 8.36 | 185,700 |
Jun 14, 2023 | 10.04 | 10.08 | 9.95 | 10.00 | 8.51 | 203,400 |
Jun 13, 2023 | 10.09 | 10.10 | 9.93 | 10.00 | 8.51 | 116,800 |
Jun 12, 2023 | 10.00 | 10.03 | 9.91 | 9.98 | 8.49 | 159,900 |
Jun 9, 2023 | 10.34 | 10.35 | 10.20 | 10.22 | 8.70 | 128,300 |
Jun 8, 2023 | 10.21 | 10.39 | 10.17 | 10.28 | 8.75 | 217,100 |
Jun 7, 2023 | 10.36 | 10.41 | 10.16 | 10.26 | 8.73 | 133,400 |
Jun 6, 2023 | 9.85 | 10.55 | 9.83 | 10.52 | 8.95 | 788,900 |
Jun 5, 2023 | 10.33 | 10.37 | 9.79 | 9.88 | 8.41 | 827,900 |
Jun 2, 2023 | 10.46 | 10.57 | 10.37 | 10.57 | 8.99 | 293,600 |
Jun 1, 2023 | 10.40 | 10.51 | 10.30 | 10.38 | 8.83 | 144,800 |
May 31, 2023 | 10.52 | 10.55 | 10.37 | 10.44 | 8.88 | 243,700 |
May 30, 2023 | 10.87 | 10.87 | 10.68 | 10.82 | 9.21 | 130,900 |
May 26, 2023 | 10.23 | 10.44 | 10.23 | 10.37 | 8.82 | 212,500 |
May 25, 2023 | 10.21 | 10.28 | 10.11 | 10.24 | 8.71 | 195,900 |
May 24, 2023 | 10.34 | 10.34 | 10.08 | 10.16 | 8.64 | 282,100 |
May 23, 2023 | 10.57 | 10.61 | 10.50 | 10.54 | 8.97 | 200,900 |
May 22, 2023 | 10.38 | 10.52 | 10.38 | 10.42 | 8.87 | 172,800 |
May 19, 2023 | 10.43 | 10.54 | 10.33 | 10.41 | 8.86 | 502,000 |
May 18, 2023 | 10.55 | 10.63 | 10.22 | 10.37 | 8.82 | 398,600 |
May 17, 2023 | 10.36 | 10.65 | 10.29 | 10.63 | 9.04 | 290,800 |
May 16, 2023 | 10.49 | 10.53 | 10.43 | 10.44 | 8.88 | 234,500 |
May 15, 2023 | 10.63 | 10.74 | 10.56 | 10.65 | 9.06 | 188,900 |
May 12, 2023 | 10.25 | 10.31 | 10.01 | 10.25 | 8.72 | 306,000 |
May 11, 2023 | 10.61 | 10.66 | 10.36 | 10.41 | 8.86 | 751,800 |
May 10, 2023 | 10.93 | 11.00 | 10.35 | 10.76 | 9.15 | 1,238,600 |
May 9, 2023 | 10.74 | 10.76 | 10.61 | 10.75 | 9.14 | 306,500 |
May 8, 2023 | 10.84 | 10.90 | 10.58 | 10.62 | 9.04 | 279,500 |
May 5, 2023 | 11.28 | 11.57 | 11.27 | 11.53 | 9.81 | 443,100 |
May 4, 2023 | 11.22 | 11.27 | 11.14 | 11.24 | 9.56 | 308,600 |
May 3, 2023 | 10.97 | 11.17 | 10.92 | 11.00 | 9.36 | 334,700 |
May 2, 2023 | 10.88 | 11.24 | 10.83 | 11.16 | 9.49 | 347,500 |
May 1, 2023 | 11.10 | 11.12 | 10.79 | 10.80 | 9.19 | 302,300 |
Apr 28, 2023 | 11.44 | 11.45 | 11.25 | 11.42 | 9.72 | 311,700 |
Apr 27, 2023 | 11.27 | 11.65 | 11.25 | 11.60 | 9.87 | 186,100 |
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%