NYSEArca - Delayed Quote • USD
ProShares Ultra Energy (DIG)
At close: April 26 at 3:59 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 | 47.01 | 47.22 | 45.95 | 46.93 | 46.93 | 66,200 |
Apr 25, 2024 | 47.33 | 48.05 | 46.51 | 47.86 | 47.86 | 65,100 |
Apr 24, 2024 | 47.00 | 47.50 | 46.28 | 47.40 | 47.40 | 39,600 |
Apr 23, 2024 | 46.42 | 47.30 | 45.96 | 47.30 | 47.30 | 29,900 |
Apr 22, 2024 | 45.95 | 47.42 | 45.01 | 46.74 | 46.74 | 54,200 |
Apr 19, 2024 | 45.12 | 46.62 | 45.12 | 46.18 | 46.18 | 81,400 |
Apr 18, 2024 | 45.56 | 45.99 | 44.93 | 45.15 | 45.15 | 47,600 |
Apr 17, 2024 | 45.62 | 46.43 | 44.82 | 45.43 | 45.43 | 62,000 |
Apr 16, 2024 | 46.47 | 46.74 | 45.11 | 45.77 | 45.77 | 61,800 |
Apr 15, 2024 | 48.09 | 48.19 | 46.44 | 46.59 | 46.59 | 64,300 |
Apr 12, 2024 | 49.51 | 50.26 | 46.98 | 47.41 | 47.41 | 119,200 |
Apr 11, 2024 | 49.30 | 49.38 | 47.66 | 48.93 | 48.93 | 104,900 |
Apr 10, 2024 | 48.35 | 49.50 | 48.20 | 49.14 | 49.14 | 56,700 |
Apr 9, 2024 | 49.24 | 49.49 | 48.16 | 48.83 | 48.83 | 56,900 |
Apr 8, 2024 | 49.49 | 49.67 | 48.69 | 48.92 | 48.92 | 100,300 |
Apr 5, 2024 | 48.95 | 49.80 | 48.25 | 49.43 | 49.43 | 195,700 |
Apr 4, 2024 | 48.55 | 48.95 | 48.09 | 48.40 | 48.40 | 44,600 |
Apr 3, 2024 | 48.16 | 48.65 | 47.94 | 48.55 | 48.55 | 118,900 |
Apr 2, 2024 | 47.18 | 47.95 | 46.73 | 47.92 | 47.92 | 65,500 |
Apr 1, 2024 | 46.09 | 46.83 | 45.27 | 46.63 | 46.63 | 108,600 |
Mar 28, 2024 | 45.31 | 46.02 | 45.05 | 45.83 | 45.83 | 64,000 |
Mar 27, 2024 | 43.86 | 44.93 | 43.86 | 44.93 | 44.93 | 28,600 |
Mar 26, 2024 | 45.08 | 45.12 | 43.99 | 44.14 | 44.14 | 52,200 |
Mar 25, 2024 | 44.41 | 45.43 | 44.41 | 44.83 | 44.83 | 69,500 |
Mar 22, 2024 | 44.39 | 44.47 | 43.86 | 43.98 | 43.98 | 43,600 |
Mar 21, 2024 | 43.82 | 44.40 | 43.60 | 44.26 | 44.26 | 44,000 |
Mar 20, 2024 | 0.24 Dividend | |||||
Mar 20, 2024 | 43.46 | 44.00 | 43.27 | 43.79 | 43.79 | 64,200 |
Mar 19, 2024 | 42.94 | 44.14 | 42.94 | 44.07 | 43.83 | 104,400 |
Mar 18, 2024 | 43.23 | 43.44 | 42.54 | 43.12 | 42.89 | 83,200 |
Mar 15, 2024 | 42.22 | 43.30 | 42.22 | 42.79 | 42.56 | 49,800 |
Mar 14, 2024 | 42.08 | 42.62 | 41.81 | 42.62 | 42.39 | 75,500 |
Mar 13, 2024 | 41.35 | 42.16 | 41.25 | 41.71 | 41.49 | 57,700 |
Mar 12, 2024 | 40.60 | 40.79 | 40.20 | 40.49 | 40.27 | 28,900 |
Mar 11, 2024 | 39.56 | 40.62 | 39.34 | 40.62 | 40.40 | 31,300 |
Mar 8, 2024 | 39.52 | 39.78 | 39.25 | 39.77 | 39.56 | 33,700 |
Mar 7, 2024 | 38.98 | 39.93 | 38.92 | 39.51 | 39.30 | 29,500 |
Mar 6, 2024 | 39.34 | 39.65 | 38.82 | 38.87 | 38.66 | 35,900 |
Mar 5, 2024 | 37.90 | 39.12 | 37.90 | 38.65 | 38.44 | 44,900 |
Mar 4, 2024 | 38.96 | 38.96 | 38.05 | 38.09 | 37.89 | 59,000 |
Mar 1, 2024 | 38.45 | 39.28 | 38.45 | 38.89 | 38.68 | 48,400 |
Feb 29, 2024 | 37.84 | 38.29 | 37.66 | 37.99 | 37.79 | 50,000 |
Feb 28, 2024 | 37.99 | 38.50 | 37.44 | 37.73 | 37.53 | 70,400 |
Feb 27, 2024 | 38.40 | 38.54 | 37.49 | 37.89 | 37.69 | 39,100 |
Feb 26, 2024 | 37.99 | 38.67 | 37.52 | 38.20 | 37.99 | 22,600 |
Feb 23, 2024 | 37.83 | 38.09 | 37.26 | 37.99 | 37.79 | 53,900 |
Feb 22, 2024 | 37.94 | 38.68 | 37.54 | 38.39 | 38.18 | 36,200 |
Feb 21, 2024 | 37.32 | 38.43 | 37.27 | 38.33 | 38.12 | 52,500 |
Feb 20, 2024 | 37.74 | 37.75 | 36.93 | 37.02 | 36.82 | 35,200 |
Feb 16, 2024 | 38.00 | 38.26 | 37.57 | 37.69 | 37.49 | 51,500 |
Feb 15, 2024 | 35.75 | 37.93 | 35.75 | 37.69 | 37.49 | 120,600 |
Feb 14, 2024 | 36.29 | 36.56 | 35.42 | 35.79 | 35.60 | 40,800 |
Feb 13, 2024 | 36.74 | 36.85 | 35.43 | 35.93 | 35.74 | 39,700 |
Feb 12, 2024 | 36.02 | 36.76 | 36.02 | 36.58 | 36.38 | 31,500 |
Feb 9, 2024 | 37.08 | 37.38 | 35.75 | 35.84 | 35.65 | 75,200 |
Feb 8, 2024 | 36.22 | 37.22 | 36.17 | 37.00 | 36.80 | 112,500 |
Feb 7, 2024 | 36.26 | 36.55 | 35.67 | 36.27 | 36.07 | 57,700 |
Feb 6, 2024 | 36.02 | 36.78 | 35.81 | 36.08 | 35.89 | 64,000 |
Feb 5, 2024 | 35.70 | 36.27 | 35.21 | 35.89 | 35.70 | 54,700 |
Feb 2, 2024 | 36.37 | 36.61 | 35.50 | 36.07 | 35.88 | 94,100 |
Feb 1, 2024 | 36.44 | 36.74 | 35.34 | 35.93 | 35.74 | 337,100 |
Jan 31, 2024 | 37.50 | 37.50 | 36.01 | 36.01 | 35.82 | 95,900 |
Jan 30, 2024 | 36.03 | 37.40 | 35.66 | 37.40 | 37.20 | 84,200 |
Jan 29, 2024 | 36.62 | 36.70 | 35.93 | 36.63 | 36.43 | 94,500 |
Jan 26, 2024 | 36.22 | 36.81 | 35.65 | 36.81 | 36.61 | 80,600 |
Jan 25, 2024 | 35.34 | 36.27 | 34.78 | 36.27 | 36.07 | 92,300 |
Jan 24, 2024 | 34.16 | 34.75 | 33.79 | 34.75 | 34.56 | 148,300 |
Jan 23, 2024 | 33.52 | 34.28 | 33.39 | 33.76 | 33.58 | 166,300 |
Jan 22, 2024 | 33.40 | 33.75 | 32.85 | 33.60 | 33.42 | 80,400 |
Jan 19, 2024 | 33.10 | 33.38 | 32.94 | 33.36 | 33.18 | 81,200 |
Jan 18, 2024 | 33.48 | 33.48 | 32.43 | 33.17 | 32.99 | 110,600 |
Jan 17, 2024 | 33.27 | 33.96 | 33.05 | 33.30 | 33.12 | 78,100 |
Jan 16, 2024 | 35.42 | 35.48 | 33.86 | 33.87 | 33.69 | 101,600 |
Jan 12, 2024 | 35.78 | 36.09 | 35.16 | 35.60 | 35.41 | 107,600 |
Jan 11, 2024 | 35.04 | 35.17 | 34.56 | 34.76 | 34.57 | 146,500 |
Jan 10, 2024 | 35.48 | 35.48 | 34.37 | 34.67 | 34.48 | 171,000 |
Jan 9, 2024 | 36.65 | 36.65 | 35.22 | 35.32 | 35.13 | 158,000 |
Jan 8, 2024 | 36.09 | 36.60 | 35.14 | 36.58 | 36.38 | 168,000 |
Jan 5, 2024 | 38.05 | 38.05 | 37.10 | 37.40 | 37.20 | 60,900 |
Jan 4, 2024 | 39.20 | 39.53 | 37.33 | 37.43 | 37.23 | 60,700 |
Jan 3, 2024 | 37.60 | 38.99 | 37.25 | 38.74 | 38.53 | 131,100 |
Jan 2, 2024 | 37.29 | 38.16 | 37.26 | 37.61 | 37.41 | 60,100 |
Dec 29, 2023 | 37.15 | 37.15 | 36.55 | 36.74 | 36.54 | 69,100 |
Dec 28, 2023 | 37.69 | 37.89 | 36.91 | 36.92 | 36.72 | 86,700 |
Dec 27, 2023 | 38.37 | 38.65 | 37.85 | 38.12 | 37.91 | 44,900 |
Dec 26, 2023 | 38.31 | 38.84 | 38.23 | 38.50 | 38.29 | 61,200 |
Dec 22, 2023 | 38.21 | 38.42 | 37.72 | 37.82 | 37.62 | 34,500 |
Dec 21, 2023 | 37.47 | 37.65 | 36.92 | 37.55 | 37.35 | 22,800 |
Dec 20, 2023 | 0.22 Dividend | |||||
Dec 20, 2023 | 38.33 | 38.73 | 37.25 | 37.35 | 37.15 | 86,400 |
Dec 19, 2023 | 37.55 | 38.33 | 37.44 | 38.22 | 37.79 | 34,400 |
Dec 18, 2023 | 38.08 | 38.42 | 37.33 | 37.36 | 36.94 | 90,900 |
Dec 15, 2023 | 36.63 | 36.87 | 36.20 | 36.72 | 36.31 | 142,600 |
Dec 14, 2023 | 35.79 | 37.26 | 35.79 | 37.13 | 36.71 | 259,400 |
Dec 13, 2023 | 34.25 | 35.17 | 33.96 | 35.11 | 34.72 | 80,500 |
Dec 12, 2023 | 34.59 | 34.59 | 33.84 | 34.25 | 33.87 | 132,200 |
Dec 11, 2023 | 35.10 | 35.37 | 34.86 | 35.21 | 34.82 | 36,600 |
Dec 8, 2023 | 34.90 | 35.26 | 34.71 | 35.12 | 34.73 | 46,700 |
Dec 7, 2023 | 35.17 | 35.51 | 34.12 | 34.38 | 34.00 | 69,200 |
Dec 6, 2023 | 35.51 | 35.84 | 34.61 | 34.78 | 34.39 | 256,200 |
Dec 5, 2023 | 37.16 | 37.28 | 35.95 | 35.95 | 35.55 | 56,600 |
Dec 4, 2023 | 36.98 | 37.67 | 36.72 | 37.27 | 36.85 | 39,200 |
Dec 1, 2023 | 37.11 | 38.47 | 36.85 | 37.57 | 37.15 | 69,800 |
Nov 30, 2023 | 37.25 | 38.26 | 36.36 | 37.18 | 36.76 | 74,600 |
Nov 29, 2023 | 37.78 | 37.78 | 36.53 | 36.74 | 36.33 | 60,600 |
Nov 28, 2023 | 37.43 | 37.99 | 37.22 | 37.34 | 36.92 | 49,100 |
Nov 27, 2023 | 37.14 | 37.41 | 36.64 | 37.37 | 36.95 | 35,500 |
Nov 24, 2023 | 37.15 | 38.10 | 37.15 | 37.61 | 37.19 | 33,700 |
Nov 22, 2023 | 35.97 | 37.35 | 35.45 | 37.30 | 36.88 | 56,400 |
Nov 21, 2023 | 37.09 | 37.46 | 36.68 | 37.32 | 36.90 | 46,200 |
Nov 20, 2023 | 37.84 | 38.15 | 37.51 | 37.54 | 37.12 | 76,300 |
Nov 17, 2023 | 36.56 | 37.90 | 36.41 | 37.44 | 37.02 | 95,900 |
Nov 16, 2023 | 36.72 | 36.90 | 35.20 | 35.96 | 35.56 | 339,400 |
Nov 15, 2023 | 37.40 | 38.33 | 37.33 | 37.39 | 36.97 | 39,700 |
Nov 14, 2023 | 37.20 | 37.76 | 37.14 | 37.53 | 37.11 | 71,900 |
Nov 13, 2023 | 36.50 | 37.04 | 36.37 | 36.91 | 36.50 | 71,100 |
Nov 10, 2023 | 36.35 | 36.52 | 35.75 | 36.38 | 35.97 | 52,200 |
Nov 9, 2023 | 36.35 | 36.50 | 35.60 | 35.64 | 35.24 | 63,300 |
Nov 8, 2023 | 36.66 | 36.94 | 35.85 | 35.85 | 35.45 | 65,600 |
Nov 7, 2023 | 37.48 | 37.48 | 36.47 | 36.82 | 36.41 | 190,100 |
Nov 6, 2023 | 39.77 | 39.93 | 38.40 | 38.51 | 38.08 | 35,300 |
Nov 3, 2023 | 40.09 | 40.23 | 38.96 | 39.43 | 38.99 | 48,900 |
Nov 2, 2023 | 37.92 | 40.23 | 37.66 | 40.14 | 39.69 | 60,800 |
Nov 1, 2023 | 38.65 | 38.96 | 37.90 | 37.92 | 37.50 | 57,300 |
Oct 31, 2023 | 38.12 | 38.29 | 37.23 | 38.14 | 37.71 | 49,200 |
Oct 30, 2023 | 37.82 | 38.44 | 37.19 | 37.94 | 37.52 | 72,800 |
Oct 27, 2023 | 39.43 | 39.70 | 37.40 | 37.64 | 37.22 | 238,700 |
Oct 26, 2023 | 39.50 | 39.88 | 38.82 | 39.53 | 39.09 | 57,700 |
Oct 25, 2023 | 40.56 | 40.77 | 39.81 | 40.16 | 39.71 | 42,000 |
Oct 24, 2023 | 41.71 | 41.77 | 40.39 | 40.40 | 39.95 | 67,700 |
Oct 23, 2023 | 42.32 | 42.32 | 41.18 | 41.55 | 41.09 | 57,200 |
Oct 20, 2023 | 44.03 | 44.51 | 42.67 | 43.02 | 42.54 | 44,500 |
Oct 19, 2023 | 44.33 | 45.15 | 43.60 | 44.54 | 44.04 | 63,800 |
Oct 18, 2023 | 44.21 | 44.94 | 44.04 | 44.64 | 44.14 | 91,600 |
Oct 17, 2023 | 42.78 | 44.00 | 42.78 | 43.85 | 43.36 | 42,800 |
Oct 16, 2023 | 43.07 | 43.13 | 42.23 | 42.99 | 42.51 | 58,600 |
Oct 13, 2023 | 41.82 | 42.78 | 41.68 | 42.33 | 41.86 | 213,400 |
Oct 12, 2023 | 41.28 | 41.37 | 40.28 | 40.60 | 40.15 | 77,800 |
Oct 11, 2023 | 40.63 | 40.65 | 39.60 | 40.64 | 40.19 | 59,800 |
Oct 10, 2023 | 41.59 | 42.15 | 41.12 | 41.59 | 41.12 | 63,000 |
Oct 9, 2023 | 41.21 | 41.84 | 40.57 | 41.58 | 41.12 | 180,200 |
Oct 6, 2023 | 38.49 | 39.51 | 37.65 | 38.88 | 38.45 | 75,100 |
Oct 5, 2023 | 37.94 | 39.13 | 37.87 | 38.48 | 38.05 | 68,100 |
Oct 4, 2023 | 40.46 | 40.48 | 38.22 | 38.93 | 38.49 | 115,100 |
Oct 3, 2023 | 41.14 | 41.65 | 40.88 | 41.53 | 41.07 | 56,600 |
Oct 2, 2023 | 43.23 | 43.59 | 41.11 | 41.71 | 41.24 | 70,100 |
Sep 29, 2023 | 45.24 | 45.40 | 43.13 | 43.42 | 42.93 | 81,600 |
Sep 28, 2023 | 44.80 | 45.75 | 44.57 | 45.17 | 44.66 | 35,500 |
Sep 27, 2023 | 44.00 | 45.42 | 44.00 | 45.13 | 44.63 | 72,800 |
Sep 26, 2023 | 42.76 | 43.48 | 42.67 | 43.01 | 42.53 | 25,700 |
Sep 25, 2023 | 42.32 | 43.67 | 42.32 | 43.50 | 43.01 | 62,900 |
Sep 22, 2023 | 42.97 | 43.53 | 42.42 | 42.42 | 41.95 | 64,500 |
Sep 21, 2023 | 43.95 | 44.21 | 42.26 | 42.31 | 41.84 | 55,800 |
Sep 20, 2023 | 44.03 | 44.96 | 43.56 | 43.62 | 43.13 | 197,600 |
Sep 19, 2023 | 45.91 | 46.00 | 43.93 | 44.38 | 43.88 | 49,400 |
Sep 18, 2023 | 45.27 | 45.68 | 44.67 | 45.19 | 44.68 | 42,400 |
Sep 15, 2023 | 45.42 | 45.88 | 44.57 | 44.64 | 44.14 | 50,100 |
Sep 14, 2023 | 45.63 | 46.03 | 45.62 | 45.82 | 45.31 | 51,000 |
Sep 13, 2023 | 45.61 | 45.78 | 44.43 | 44.75 | 44.25 | 51,400 |
Sep 12, 2023 | 44.46 | 45.57 | 44.29 | 45.53 | 45.02 | 56,700 |
Sep 11, 2023 | 45.12 | 45.55 | 43.16 | 43.50 | 43.01 | 51,800 |
Sep 8, 2023 | 44.45 | 45.29 | 44.44 | 44.67 | 44.17 | 55,500 |
Sep 7, 2023 | 44.04 | 44.49 | 43.70 | 43.85 | 43.36 | 38,700 |
Sep 6, 2023 | 43.73 | 44.38 | 43.34 | 44.01 | 43.52 | 53,300 |
Sep 5, 2023 | 44.00 | 44.80 | 43.88 | 43.95 | 43.46 | 88,700 |
Sep 1, 2023 | 42.61 | 43.54 | 42.61 | 43.41 | 42.92 | 74,800 |
Aug 31, 2023 | 42.00 | 42.00 | 41.23 | 41.75 | 41.28 | 38,800 |
Aug 30, 2023 | 41.61 | 41.84 | 41.39 | 41.66 | 41.19 | 44,500 |
Aug 29, 2023 | 41.37 | 41.38 | 40.60 | 41.36 | 40.90 | 52,100 |
Aug 28, 2023 | 40.74 | 41.68 | 40.70 | 41.07 | 40.61 | 41,900 |
Aug 25, 2023 | 40.20 | 40.94 | 39.66 | 40.51 | 40.06 | 90,400 |
Aug 24, 2023 | 39.65 | 40.65 | 39.65 | 39.84 | 39.39 | 30,400 |
Aug 23, 2023 | 39.85 | 40.41 | 39.00 | 40.41 | 39.96 | 49,300 |
Aug 22, 2023 | 41.33 | 41.59 | 40.54 | 40.54 | 40.09 | 31,300 |
Aug 21, 2023 | 42.14 | 42.41 | 40.72 | 41.24 | 40.78 | 49,500 |
Aug 18, 2023 | 40.41 | 41.83 | 40.28 | 41.68 | 41.21 | 47,200 |
Aug 17, 2023 | 40.95 | 42.04 | 40.95 | 40.97 | 40.51 | 82,700 |
Aug 16, 2023 | 40.72 | 41.54 | 39.98 | 40.08 | 39.63 | 128,300 |
Aug 15, 2023 | 41.92 | 41.99 | 40.62 | 40.89 | 40.43 | 67,600 |
Aug 14, 2023 | 42.63 | 42.78 | 42.05 | 42.61 | 42.13 | 43,700 |
Aug 11, 2023 | 41.57 | 43.00 | 41.57 | 42.90 | 42.42 | 54,000 |
Aug 10, 2023 | 41.77 | 42.61 | 41.18 | 41.65 | 41.18 | 96,500 |
Aug 9, 2023 | 41.29 | 42.41 | 41.05 | 41.61 | 41.14 | 99,000 |
Aug 8, 2023 | 39.02 | 40.66 | 38.40 | 40.66 | 40.21 | 71,500 |
Aug 7, 2023 | 40.58 | 40.78 | 40.11 | 40.26 | 39.81 | 42,600 |
Aug 4, 2023 | 40.69 | 41.41 | 40.12 | 40.15 | 39.70 | 90,400 |
Aug 3, 2023 | 39.41 | 40.76 | 39.19 | 40.09 | 39.64 | 62,500 |
Aug 2, 2023 | 39.93 | 40.23 | 38.67 | 39.29 | 38.85 | 80,400 |
Aug 1, 2023 | 40.43 | 40.43 | 39.55 | 40.41 | 39.96 | 71,900 |
Jul 31, 2023 | 39.77 | 40.97 | 39.77 | 40.75 | 40.29 | 123,900 |
Jul 28, 2023 | 39.15 | 39.29 | 38.27 | 39.25 | 38.81 | 70,800 |
Jul 27, 2023 | 39.98 | 40.27 | 38.83 | 39.07 | 38.63 | 59,600 |
Jul 26, 2023 | 39.02 | 39.84 | 38.82 | 39.59 | 39.15 | 58,900 |
Jul 25, 2023 | 39.00 | 39.99 | 38.61 | 39.57 | 39.13 | 48,400 |
Jul 24, 2023 | 38.35 | 39.67 | 38.34 | 39.15 | 38.71 | 93,400 |
Jul 21, 2023 | 37.51 | 37.93 | 37.20 | 37.92 | 37.50 | 53,800 |
Jul 20, 2023 | 36.99 | 37.42 | 36.74 | 37.26 | 36.84 | 43,000 |
Jul 19, 2023 | 36.06 | 36.93 | 35.99 | 36.44 | 36.03 | 42,700 |
Jul 18, 2023 | 35.15 | 36.74 | 35.15 | 36.06 | 35.66 | 57,700 |
Jul 17, 2023 | 35.24 | 35.61 | 35.03 | 35.32 | 34.93 | 30,300 |
Jul 14, 2023 | 36.95 | 36.95 | 35.36 | 35.40 | 35.00 | 62,500 |
Jul 13, 2023 | 37.74 | 38.04 | 36.80 | 37.39 | 36.97 | 61,600 |
Jul 12, 2023 | 37.69 | 38.16 | 37.37 | 37.74 | 37.32 | 100,300 |
Jul 11, 2023 | 35.85 | 37.18 | 35.70 | 37.13 | 36.71 | 81,700 |
Jul 10, 2023 | 34.83 | 35.65 | 34.82 | 35.47 | 35.07 | 99,300 |
Jul 7, 2023 | 33.34 | 35.58 | 33.19 | 35.06 | 34.67 | 69,300 |
Jul 6, 2023 | 34.37 | 34.80 | 33.06 | 33.61 | 33.23 | 58,200 |
Jul 5, 2023 | 35.79 | 35.79 | 34.80 | 35.22 | 34.83 | 54,100 |
Jul 3, 2023 | 35.55 | 36.05 | 35.30 | 35.55 | 35.15 | 39,000 |
Jun 30, 2023 | 35.43 | 35.74 | 34.92 | 35.38 | 34.98 | 77,000 |
Jun 29, 2023 | 34.41 | 34.99 | 34.15 | 34.99 | 34.60 | 60,200 |
Jun 28, 2023 | 33.45 | 34.25 | 32.89 | 34.20 | 33.82 | 80,100 |
Jun 27, 2023 | 33.30 | 33.70 | 32.95 | 33.55 | 33.17 | 55,800 |
Jun 26, 2023 | 32.21 | 33.71 | 32.21 | 33.33 | 32.96 | 371,900 |
Jun 23, 2023 | 32.09 | 32.40 | 31.75 | 32.24 | 31.88 | 118,300 |
Jun 22, 2023 | 32.97 | 33.06 | 32.49 | 32.76 | 32.39 | 276,300 |
Jun 21, 2023 | 32.91 | 34.15 | 32.81 | 33.64 | 33.26 | 327,800 |
Jun 20, 2023 | 34.31 | 34.31 | 32.64 | 33.11 | 32.74 | 420,400 |
Jun 16, 2023 | 35.02 | 35.19 | 34.51 | 34.68 | 34.29 | 36,600 |
Jun 15, 2023 | 34.02 | 35.26 | 34.02 | 34.73 | 34.34 | 398,000 |
Jun 14, 2023 | 35.45 | 35.67 | 33.53 | 34.02 | 33.64 | 367,800 |
Jun 13, 2023 | 35.06 | 36.10 | 34.77 | 34.77 | 34.38 | 53,000 |
Jun 12, 2023 | 34.07 | 35.10 | 33.98 | 34.45 | 34.06 | 68,600 |
Jun 9, 2023 | 35.45 | 35.80 | 34.95 | 35.18 | 34.79 | 34,300 |
Jun 8, 2023 | 35.95 | 36.05 | 34.45 | 35.50 | 35.10 | 71,400 |
Jun 7, 2023 | 34.32 | 35.94 | 34.32 | 35.86 | 35.46 | 108,600 |
Jun 6, 2023 | 32.67 | 34.10 | 32.62 | 34.04 | 33.66 | 398,900 |
Jun 5, 2023 | 35.01 | 35.01 | 33.42 | 33.53 | 33.16 | 155,100 |
Jun 2, 2023 | 33.18 | 34.29 | 32.88 | 33.95 | 33.57 | 433,100 |
Jun 1, 2023 | 31.33 | 32.75 | 31.07 | 32.04 | 31.68 | 86,400 |
May 31, 2023 | 31.41 | 31.73 | 31.09 | 31.32 | 30.97 | 234,600 |
May 30, 2023 | 32.09 | 32.46 | 31.73 | 32.46 | 32.10 | 190,300 |
May 26, 2023 | 33.74 | 33.96 | 32.79 | 33.09 | 32.72 | 47,200 |
May 25, 2023 | 33.75 | 33.75 | 32.78 | 33.39 | 33.02 | 73,400 |
May 24, 2023 | 34.85 | 35.10 | 34.11 | 34.61 | 34.22 | 55,000 |
May 23, 2023 | 34.30 | 35.07 | 34.12 | 34.29 | 33.91 | 79,900 |
May 22, 2023 | 33.76 | 34.29 | 33.60 | 33.65 | 33.27 | 58,400 |
May 19, 2023 | 34.10 | 34.42 | 33.57 | 33.86 | 33.48 | 318,300 |
May 18, 2023 | 32.61 | 33.49 | 32.17 | 33.44 | 33.07 | 123,400 |
May 17, 2023 | 32.36 | 33.29 | 31.97 | 32.96 | 32.59 | 86,700 |
May 16, 2023 | 33.25 | 33.25 | 31.68 | 31.73 | 31.38 | 317,900 |
May 15, 2023 | 33.23 | 33.75 | 32.84 | 33.37 | 33.00 | 43,400 |
May 12, 2023 | 33.55 | 33.66 | 32.60 | 33.09 | 32.72 | 379,900 |
May 11, 2023 | 33.04 | 33.30 | 32.47 | 33.00 | 32.63 | 332,800 |
May 10, 2023 | 34.94 | 34.94 | 33.30 | 33.80 | 33.42 | 79,400 |
May 9, 2023 | 34.23 | 35.19 | 33.88 | 34.61 | 34.22 | 49,600 |
May 8, 2023 | 35.51 | 35.85 | 34.56 | 34.56 | 34.17 | 63,800 |
May 5, 2023 | 34.04 | 35.09 | 34.04 | 34.56 | 34.17 | 158,700 |
May 4, 2023 | 33.56 | 34.20 | 32.64 | 32.76 | 32.39 | 100,500 |
May 3, 2023 | 33.99 | 34.65 | 33.57 | 33.60 | 33.22 | 91,700 |
May 2, 2023 | 37.45 | 37.45 | 34.20 | 34.94 | 34.55 | 134,900 |
May 1, 2023 | 38.10 | 39.01 | 37.83 | 38.22 | 37.79 | 78,800 |
Apr 28, 2023 | 37.70 | 39.52 | 37.48 | 39.04 | 38.60 | 75,200 |
Apr 27, 2023 | 37.63 | 38.09 | 36.94 | 37.93 | 37.51 | 41,900 |
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%