NYSEArca - Delayed Quote • USD
ProShares Short Dow30 (DOG)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:09 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 | 29.75 | 29.77 | 29.56 | 29.64 | 29.64 | 1,219,400 |
Apr 25, 2024 | 29.82 | 29.99 | 29.68 | 29.73 | 29.73 | 1,680,800 |
Apr 24, 2024 | 29.41 | 29.55 | 29.37 | 29.43 | 29.43 | 1,103,700 |
Apr 23, 2024 | 29.49 | 29.55 | 29.34 | 29.39 | 29.39 | 1,013,500 |
Apr 22, 2024 | 29.63 | 29.79 | 29.42 | 29.59 | 29.59 | 1,876,300 |
Apr 19, 2024 | 29.87 | 29.92 | 29.69 | 29.77 | 29.77 | 3,376,100 |
Apr 18, 2024 | 29.84 | 30.02 | 29.70 | 29.95 | 29.95 | 2,489,300 |
Apr 17, 2024 | 29.81 | 30.06 | 29.74 | 29.95 | 29.95 | 1,995,800 |
Apr 16, 2024 | 29.76 | 29.98 | 29.74 | 29.89 | 29.89 | 2,149,800 |
Apr 15, 2024 | 29.47 | 30.00 | 29.44 | 29.94 | 29.94 | 2,153,800 |
Apr 12, 2024 | 29.55 | 29.82 | 29.51 | 29.74 | 29.74 | 1,798,300 |
Apr 11, 2024 | 29.29 | 29.56 | 29.25 | 29.37 | 29.37 | 1,721,600 |
Apr 10, 2024 | 29.31 | 29.46 | 29.24 | 29.34 | 29.34 | 1,634,500 |
Apr 9, 2024 | 28.96 | 29.26 | 28.94 | 29.02 | 29.02 | 1,245,500 |
Apr 8, 2024 | 29.00 | 29.04 | 28.93 | 28.99 | 28.99 | 859,300 |
Apr 5, 2024 | 29.20 | 29.21 | 28.89 | 28.99 | 28.99 | 1,766,000 |
Apr 4, 2024 | 28.61 | 29.24 | 28.60 | 29.21 | 29.21 | 2,022,900 |
Apr 3, 2024 | 28.78 | 28.89 | 28.68 | 28.80 | 28.80 | 1,404,100 |
Apr 2, 2024 | 28.74 | 28.86 | 28.74 | 28.78 | 28.78 | 1,121,200 |
Apr 1, 2024 | 28.32 | 28.54 | 28.31 | 28.49 | 28.49 | 742,200 |
Mar 28, 2024 | 28.30 | 28.36 | 28.26 | 28.31 | 28.31 | 607,000 |
Mar 27, 2024 | 28.50 | 28.54 | 28.32 | 28.33 | 28.33 | 1,315,500 |
Mar 26, 2024 | 28.57 | 28.65 | 28.54 | 28.62 | 28.62 | 555,000 |
Mar 25, 2024 | 28.54 | 28.63 | 28.54 | 28.61 | 28.61 | 502,300 |
Mar 22, 2024 | 28.27 | 28.50 | 28.25 | 28.49 | 28.49 | 692,500 |
Mar 21, 2024 | 28.36 | 28.39 | 28.19 | 28.26 | 28.26 | 1,288,400 |
Mar 20, 2024 | 0.32 Dividend | |||||
Mar 20, 2024 | 28.80 | 28.81 | 28.43 | 28.44 | 28.44 | 1,987,800 |
Mar 19, 2024 | 29.25 | 29.30 | 29.03 | 29.04 | 28.72 | 1,258,700 |
Mar 18, 2024 | 29.23 | 29.30 | 29.20 | 29.28 | 28.96 | 645,700 |
Mar 15, 2024 | 29.27 | 29.40 | 29.16 | 29.33 | 29.01 | 1,650,300 |
Mar 14, 2024 | 28.99 | 29.32 | 28.99 | 29.16 | 28.84 | 2,614,800 |
Mar 13, 2024 | 29.02 | 29.14 | 28.93 | 29.05 | 28.73 | 945,800 |
Mar 12, 2024 | 29.20 | 29.30 | 29.04 | 29.08 | 28.76 | 881,300 |
Mar 11, 2024 | 29.36 | 29.47 | 29.24 | 29.25 | 28.93 | 989,500 |
Mar 8, 2024 | 29.25 | 29.29 | 29.08 | 29.27 | 28.95 | 1,091,400 |
Mar 7, 2024 | 29.17 | 29.28 | 29.14 | 29.23 | 28.91 | 1,434,600 |
Mar 6, 2024 | 29.21 | 29.38 | 29.16 | 29.31 | 28.99 | 1,228,900 |
Mar 5, 2024 | 29.17 | 29.46 | 29.14 | 29.37 | 29.05 | 1,018,000 |
Mar 4, 2024 | 29.12 | 29.12 | 28.99 | 29.07 | 28.75 | 828,900 |
Mar 1, 2024 | 29.07 | 29.15 | 28.96 | 28.97 | 28.65 | 1,184,000 |
Feb 29, 2024 | 29.00 | 29.17 | 28.98 | 29.07 | 28.75 | 1,911,000 |
Feb 28, 2024 | 29.20 | 29.22 | 29.06 | 29.06 | 28.74 | 1,113,400 |
Feb 27, 2024 | 29.01 | 29.13 | 29.01 | 29.06 | 28.74 | 1,013,000 |
Feb 26, 2024 | 28.92 | 29.01 | 28.85 | 28.97 | 28.65 | 959,100 |
Feb 23, 2024 | 28.89 | 28.95 | 28.81 | 28.93 | 28.62 | 1,196,400 |
Feb 22, 2024 | 29.13 | 29.16 | 28.89 | 28.96 | 28.64 | 2,190,500 |
Feb 21, 2024 | 29.37 | 29.49 | 29.28 | 29.28 | 28.96 | 974,500 |
Feb 20, 2024 | 29.32 | 29.40 | 29.25 | 29.31 | 28.99 | 1,657,500 |
Feb 16, 2024 | 29.20 | 29.29 | 29.11 | 29.27 | 28.95 | 1,447,700 |
Feb 15, 2024 | 29.36 | 29.39 | 29.14 | 29.15 | 28.83 | 1,294,700 |
Feb 14, 2024 | 29.43 | 29.59 | 29.40 | 29.42 | 29.10 | 1,212,200 |
Feb 13, 2024 | 29.35 | 29.70 | 29.35 | 29.53 | 29.21 | 1,742,000 |
Feb 12, 2024 | 29.24 | 29.24 | 29.03 | 29.12 | 28.80 | 612,600 |
Feb 9, 2024 | 29.17 | 29.29 | 29.17 | 29.21 | 28.89 | 771,300 |
Feb 8, 2024 | 29.14 | 29.29 | 29.14 | 29.16 | 28.84 | 484,700 |
Feb 7, 2024 | 29.20 | 29.27 | 29.14 | 29.18 | 28.86 | 427,400 |
Feb 6, 2024 | 29.39 | 29.42 | 29.29 | 29.30 | 28.98 | 446,800 |
Feb 5, 2024 | 29.24 | 29.52 | 29.24 | 29.41 | 29.09 | 913,600 |
Feb 2, 2024 | 29.37 | 29.43 | 29.09 | 29.19 | 28.87 | 2,589,700 |
Feb 1, 2024 | 29.57 | 29.59 | 29.28 | 29.28 | 28.96 | 1,783,600 |
Jan 31, 2024 | 29.26 | 29.55 | 29.22 | 29.55 | 29.23 | 1,765,900 |
Jan 30, 2024 | 29.44 | 29.46 | 29.27 | 29.31 | 28.99 | 723,800 |
Jan 29, 2024 | 29.56 | 29.60 | 29.38 | 29.38 | 29.06 | 852,900 |
Jan 26, 2024 | 29.63 | 29.65 | 29.48 | 29.56 | 29.24 | 526,000 |
Jan 25, 2024 | 29.70 | 29.79 | 29.58 | 29.58 | 29.26 | 1,230,600 |
Jan 24, 2024 | 29.59 | 29.77 | 29.56 | 29.75 | 29.43 | 1,105,700 |
Jan 23, 2024 | 29.65 | 29.76 | 29.62 | 29.67 | 29.35 | 1,004,000 |
Jan 22, 2024 | 29.62 | 29.66 | 29.51 | 29.58 | 29.26 | 1,191,400 |
Jan 19, 2024 | 29.92 | 30.03 | 29.64 | 29.70 | 29.38 | 2,046,000 |
Jan 18, 2024 | 30.20 | 30.29 | 29.97 | 30.01 | 29.68 | 2,399,400 |
Jan 17, 2024 | 30.23 | 30.26 | 30.08 | 30.16 | 29.83 | 1,170,500 |
Jan 16, 2024 | 29.97 | 30.20 | 29.93 | 30.07 | 29.74 | 1,566,500 |
Jan 12, 2024 | 29.76 | 29.98 | 29.70 | 29.89 | 29.56 | 1,358,900 |
Jan 11, 2024 | 29.72 | 30.00 | 29.69 | 29.78 | 29.46 | 777,100 |
Jan 10, 2024 | 29.88 | 29.89 | 29.72 | 29.76 | 29.44 | 885,000 |
Jan 9, 2024 | 29.92 | 30.00 | 29.86 | 29.90 | 29.57 | 477,500 |
Jan 8, 2024 | 30.04 | 30.10 | 29.75 | 29.75 | 29.43 | 812,300 |
Jan 5, 2024 | 29.95 | 30.03 | 29.80 | 29.92 | 29.59 | 875,400 |
Jan 4, 2024 | 29.89 | 29.93 | 29.71 | 29.93 | 29.60 | 744,900 |
Jan 3, 2024 | 29.81 | 29.95 | 29.78 | 29.92 | 29.59 | 863,000 |
Jan 2, 2024 | 29.86 | 29.87 | 29.64 | 29.69 | 29.37 | 1,130,300 |
Dec 29, 2023 | 29.69 | 29.82 | 29.65 | 29.70 | 29.38 | 1,164,000 |
Dec 28, 2023 | 29.72 | 29.72 | 29.63 | 29.66 | 29.34 | 675,800 |
Dec 27, 2023 | 29.81 | 29.83 | 29.67 | 29.69 | 29.37 | 1,086,400 |
Dec 26, 2023 | 29.91 | 29.91 | 29.72 | 29.78 | 29.46 | 315,300 |
Dec 22, 2023 | 29.90 | 29.99 | 29.77 | 29.89 | 29.56 | 1,263,800 |
Dec 21, 2023 | 29.94 | 30.09 | 29.85 | 29.87 | 29.54 | 1,098,500 |
Dec 20, 2023 | 0.41 Dividend | |||||
Dec 20, 2023 | 29.80 | 30.11 | 29.66 | 30.10 | 29.77 | 933,000 |
Dec 19, 2023 | 30.32 | 30.32 | 30.13 | 30.14 | 29.41 | 381,800 |
Dec 18, 2023 | 30.29 | 30.34 | 30.26 | 30.33 | 29.59 | 597,100 |
Dec 15, 2023 | 30.42 | 30.44 | 30.28 | 30.34 | 29.60 | 879,800 |
Dec 14, 2023 | 30.39 | 30.51 | 30.32 | 30.35 | 29.61 | 1,091,900 |
Dec 13, 2023 | 30.89 | 30.93 | 30.46 | 30.47 | 29.73 | 1,094,800 |
Dec 12, 2023 | 30.98 | 31.06 | 30.87 | 30.89 | 30.14 | 304,400 |
Dec 11, 2023 | 31.16 | 31.17 | 31.02 | 31.04 | 30.29 | 800,400 |
Dec 8, 2023 | 31.27 | 31.31 | 31.11 | 31.16 | 30.40 | 593,000 |
Dec 7, 2023 | 31.25 | 31.33 | 31.21 | 31.25 | 30.49 | 635,100 |
Dec 6, 2023 | 31.15 | 31.32 | 31.09 | 31.30 | 30.54 | 906,000 |
Dec 5, 2023 | 31.22 | 31.32 | 31.20 | 31.22 | 30.46 | 511,600 |
Dec 4, 2023 | 31.29 | 31.29 | 31.12 | 31.16 | 30.40 | 624,400 |
Dec 1, 2023 | 31.37 | 31.38 | 31.09 | 31.12 | 30.36 | 860,300 |
Nov 30, 2023 | 31.66 | 31.68 | 31.35 | 31.37 | 30.61 | 781,000 |
Nov 29, 2023 | 31.79 | 31.85 | 31.69 | 31.81 | 31.04 | 483,200 |
Nov 28, 2023 | 31.91 | 31.95 | 31.77 | 31.85 | 31.08 | 440,800 |
Nov 27, 2023 | 31.89 | 31.97 | 31.86 | 31.92 | 31.14 | 425,900 |
Nov 24, 2023 | 31.92 | 31.93 | 31.86 | 31.86 | 31.09 | 127,000 |
Nov 22, 2023 | 32.04 | 32.06 | 31.92 | 31.96 | 31.18 | 606,900 |
Nov 21, 2023 | 32.07 | 32.15 | 32.07 | 32.11 | 31.33 | 312,200 |
Nov 20, 2023 | 32.26 | 32.26 | 31.96 | 32.03 | 31.25 | 498,800 |
Nov 17, 2023 | 32.17 | 32.27 | 32.15 | 32.22 | 31.44 | 553,600 |
Nov 16, 2023 | 32.25 | 32.32 | 32.14 | 32.20 | 31.42 | 745,700 |
Nov 15, 2023 | 32.26 | 32.28 | 32.11 | 32.16 | 31.38 | 803,800 |
Nov 14, 2023 | 32.43 | 32.49 | 32.22 | 32.33 | 31.54 | 953,500 |
Nov 13, 2023 | 32.89 | 32.91 | 32.72 | 32.79 | 31.99 | 464,500 |
Nov 10, 2023 | 33.05 | 33.19 | 32.80 | 32.83 | 32.03 | 755,800 |
Nov 9, 2023 | 32.91 | 33.23 | 32.91 | 33.19 | 32.38 | 813,900 |
Nov 8, 2023 | 32.89 | 33.09 | 32.85 | 32.98 | 32.18 | 720,200 |
Nov 7, 2023 | 33.00 | 33.05 | 32.89 | 32.93 | 32.13 | 588,600 |
Nov 6, 2023 | 32.98 | 33.08 | 32.92 | 32.97 | 32.17 | 575,700 |
Nov 3, 2023 | 33.05 | 33.12 | 32.91 | 33.01 | 32.21 | 733,400 |
Nov 2, 2023 | 33.56 | 33.60 | 33.20 | 33.22 | 32.41 | 842,200 |
Nov 1, 2023 | 33.95 | 34.03 | 33.71 | 33.76 | 32.94 | 1,409,200 |
Oct 31, 2023 | 34.12 | 34.25 | 33.97 | 33.99 | 33.16 | 741,900 |
Oct 30, 2023 | 34.40 | 34.41 | 34.02 | 34.09 | 33.26 | 933,600 |
Oct 27, 2023 | 34.25 | 34.74 | 34.25 | 34.64 | 33.80 | 1,433,500 |
Oct 26, 2023 | 34.00 | 34.29 | 33.92 | 34.25 | 33.42 | 859,100 |
Oct 25, 2023 | 33.77 | 34.01 | 33.73 | 33.96 | 33.13 | 803,300 |
Oct 24, 2023 | 33.89 | 34.00 | 33.71 | 33.84 | 33.02 | 645,500 |
Oct 23, 2023 | 33.98 | 34.09 | 33.75 | 34.05 | 33.22 | 975,100 |
Oct 20, 2023 | 33.63 | 33.85 | 33.55 | 33.84 | 33.02 | 969,800 |
Oct 19, 2023 | 33.30 | 33.60 | 33.12 | 33.55 | 32.73 | 1,167,100 |
Oct 18, 2023 | 33.00 | 33.35 | 32.97 | 33.29 | 32.48 | 979,500 |
Oct 17, 2023 | 33.11 | 33.11 | 32.81 | 32.96 | 32.16 | 570,800 |
Oct 16, 2023 | 33.06 | 33.10 | 32.86 | 32.96 | 32.16 | 580,600 |
Oct 13, 2023 | 33.18 | 33.37 | 32.98 | 33.26 | 32.45 | 990,400 |
Oct 12, 2023 | 33.04 | 33.46 | 33.04 | 33.29 | 32.48 | 598,000 |
Oct 11, 2023 | 33.09 | 33.28 | 33.02 | 33.10 | 32.30 | 436,700 |
Oct 10, 2023 | 33.16 | 33.28 | 33.00 | 33.14 | 32.33 | 708,000 |
Oct 9, 2023 | 33.60 | 33.62 | 33.25 | 33.27 | 32.46 | 581,400 |
Oct 6, 2023 | 33.84 | 34.04 | 33.31 | 33.46 | 32.65 | 1,128,400 |
Oct 5, 2023 | 33.80 | 33.93 | 33.70 | 33.76 | 32.94 | 783,300 |
Oct 4, 2023 | 33.84 | 33.98 | 33.71 | 33.74 | 32.92 | 796,300 |
Oct 3, 2023 | 33.56 | 33.93 | 33.45 | 33.85 | 33.03 | 1,014,500 |
Oct 2, 2023 | 33.39 | 33.62 | 33.34 | 33.42 | 32.61 | 973,300 |
Sep 29, 2023 | 32.95 | 33.43 | 32.94 | 33.33 | 32.52 | 1,219,700 |
Sep 28, 2023 | 33.27 | 33.35 | 33.04 | 33.15 | 32.34 | 982,300 |
Sep 27, 2023 | 33.11 | 33.48 | 33.08 | 33.25 | 32.44 | 1,057,700 |
Sep 26, 2023 | 33.00 | 33.22 | 32.92 | 33.17 | 32.36 | 837,600 |
Sep 25, 2023 | 32.92 | 33.01 | 32.78 | 32.79 | 31.99 | 667,900 |
Sep 22, 2023 | 32.72 | 32.84 | 32.64 | 32.81 | 32.01 | 516,900 |
Sep 21, 2023 | 32.46 | 32.72 | 32.42 | 32.70 | 31.91 | 641,800 |
Sep 20, 2023 | 0.40 Dividend | |||||
Sep 20, 2023 | 32.18 | 32.35 | 32.03 | 32.34 | 31.55 | 567,700 |
Sep 19, 2023 | 32.61 | 32.85 | 32.59 | 32.66 | 31.48 | 288,300 |
Sep 18, 2023 | 32.53 | 32.62 | 32.46 | 32.54 | 31.37 | 271,400 |
Sep 15, 2023 | 32.34 | 32.58 | 32.28 | 32.55 | 31.37 | 595,500 |
Sep 14, 2023 | 32.38 | 32.47 | 32.19 | 32.26 | 31.10 | 456,900 |
Sep 13, 2023 | 32.47 | 32.62 | 32.38 | 32.56 | 31.38 | 411,500 |
Sep 12, 2023 | 32.54 | 32.56 | 32.29 | 32.49 | 31.32 | 293,000 |
Sep 11, 2023 | 32.40 | 32.54 | 32.34 | 32.45 | 31.28 | 285,800 |
Sep 8, 2023 | 32.60 | 32.63 | 32.49 | 32.54 | 31.37 | 289,100 |
Sep 7, 2023 | 32.72 | 32.72 | 32.55 | 32.60 | 31.42 | 346,000 |
Sep 6, 2023 | 32.51 | 32.79 | 32.51 | 32.64 | 31.46 | 380,100 |
Sep 5, 2023 | 32.26 | 32.45 | 32.24 | 32.45 | 31.28 | 301,600 |
Sep 1, 2023 | 32.17 | 32.36 | 32.13 | 32.26 | 31.10 | 426,200 |
Aug 31, 2023 | 32.07 | 32.35 | 32.03 | 32.35 | 31.18 | 1,032,000 |
Aug 30, 2023 | 32.19 | 32.25 | 32.05 | 32.18 | 31.02 | 830,800 |
Aug 29, 2023 | 32.53 | 32.53 | 32.22 | 32.23 | 31.07 | 1,023,300 |
Aug 28, 2023 | 32.55 | 32.61 | 32.42 | 32.51 | 31.34 | 969,300 |
Aug 25, 2023 | 32.80 | 33.01 | 32.61 | 32.71 | 31.53 | 1,227,900 |
Aug 24, 2023 | 32.62 | 32.94 | 32.37 | 32.93 | 31.74 | 642,500 |
Aug 23, 2023 | 32.68 | 32.70 | 32.50 | 32.56 | 31.38 | 542,200 |
Aug 22, 2023 | 32.55 | 32.76 | 32.52 | 32.72 | 31.54 | 863,600 |
Aug 21, 2023 | 32.49 | 32.76 | 32.46 | 32.54 | 31.37 | 733,000 |
Aug 18, 2023 | 32.70 | 32.72 | 32.42 | 32.50 | 31.33 | 862,800 |
Aug 17, 2023 | 32.21 | 32.56 | 32.15 | 32.54 | 31.37 | 1,294,700 |
Aug 16, 2023 | 32.14 | 32.27 | 31.93 | 32.26 | 31.10 | 867,900 |
Aug 15, 2023 | 31.91 | 32.13 | 31.88 | 32.08 | 30.92 | 837,500 |
Aug 14, 2023 | 31.81 | 31.89 | 31.74 | 31.76 | 30.61 | 448,100 |
Aug 11, 2023 | 31.94 | 31.98 | 31.71 | 31.77 | 30.62 | 716,500 |
Aug 10, 2023 | 31.73 | 31.92 | 31.49 | 31.85 | 30.70 | 1,117,400 |
Aug 9, 2023 | 31.74 | 31.95 | 31.68 | 31.90 | 30.75 | 826,100 |
Aug 8, 2023 | 31.78 | 32.00 | 31.70 | 31.72 | 30.57 | 808,500 |
Aug 7, 2023 | 31.82 | 31.82 | 31.56 | 31.57 | 30.43 | 592,300 |
Aug 4, 2023 | 31.72 | 31.97 | 31.55 | 31.93 | 30.78 | 894,000 |
Aug 3, 2023 | 31.82 | 31.87 | 31.67 | 31.79 | 30.64 | 856,800 |
Aug 2, 2023 | 31.56 | 31.76 | 31.50 | 31.72 | 30.57 | 1,346,100 |
Aug 1, 2023 | 31.48 | 31.49 | 31.35 | 31.40 | 30.27 | 493,700 |
Jul 31, 2023 | 31.53 | 31.56 | 31.44 | 31.45 | 30.31 | 660,600 |
Jul 28, 2023 | 31.53 | 31.62 | 31.44 | 31.54 | 30.40 | 710,500 |
Jul 27, 2023 | 31.39 | 31.73 | 31.36 | 31.67 | 30.53 | 796,800 |
Jul 26, 2023 | 31.62 | 31.62 | 31.35 | 31.44 | 30.30 | 977,700 |
Jul 25, 2023 | 31.55 | 31.58 | 31.43 | 31.50 | 30.36 | 1,110,500 |
Jul 24, 2023 | 31.64 | 31.65 | 31.49 | 31.52 | 30.38 | 612,600 |
Jul 21, 2023 | 31.62 | 31.72 | 31.59 | 31.69 | 30.55 | 393,300 |
Jul 20, 2023 | 31.75 | 31.76 | 31.54 | 31.68 | 30.54 | 984,900 |
Jul 19, 2023 | 31.84 | 31.84 | 31.65 | 31.81 | 30.66 | 875,700 |
Jul 18, 2023 | 32.28 | 32.31 | 31.88 | 31.91 | 30.76 | 724,500 |
Jul 17, 2023 | 32.36 | 32.40 | 32.17 | 32.24 | 31.08 | 250,600 |
Jul 14, 2023 | 32.25 | 32.36 | 32.23 | 32.30 | 31.13 | 485,400 |
Jul 13, 2023 | 32.37 | 32.42 | 32.32 | 32.40 | 31.23 | 337,700 |
Jul 12, 2023 | 32.29 | 32.47 | 32.21 | 32.43 | 31.26 | 773,100 |
Jul 11, 2023 | 32.68 | 32.76 | 32.48 | 32.51 | 31.34 | 516,000 |
Jul 10, 2023 | 33.00 | 33.02 | 32.79 | 32.79 | 31.61 | 484,600 |
Jul 7, 2023 | 32.93 | 33.01 | 32.70 | 32.98 | 31.79 | 536,400 |
Jul 6, 2023 | 32.70 | 32.94 | 32.65 | 32.81 | 31.63 | 610,900 |
Jul 5, 2023 | 32.50 | 32.50 | 32.37 | 32.44 | 31.27 | 276,300 |
Jul 3, 2023 | 32.40 | 32.44 | 32.28 | 32.33 | 31.16 | 149,200 |
Jun 30, 2023 | 32.39 | 32.42 | 32.26 | 32.33 | 31.16 | 492,900 |
Jun 29, 2023 | 32.83 | 32.85 | 32.55 | 32.57 | 31.39 | 713,700 |
Jun 28, 2023 | 32.78 | 32.90 | 32.76 | 32.80 | 31.62 | 1,025,900 |
Jun 27, 2023 | 32.93 | 32.93 | 32.69 | 32.74 | 31.56 | 827,700 |
Jun 26, 2023 | 32.96 | 33.03 | 32.84 | 32.92 | 31.73 | 654,000 |
Jun 23, 2023 | 32.92 | 33.00 | 32.82 | 32.92 | 31.73 | 440,400 |
Jun 22, 2023 | 32.73 | 32.79 | 32.64 | 32.70 | 31.52 | 396,800 |
Jun 21, 2023 | 0.35 Dividend | |||||
Jun 21, 2023 | 32.65 | 32.73 | 32.53 | 32.66 | 31.48 | 604,800 |
Jun 20, 2023 | 32.82 | 33.04 | 32.80 | 32.90 | 31.38 | 481,200 |
Jun 16, 2023 | 32.43 | 32.67 | 32.39 | 32.65 | 31.14 | 742,200 |
Jun 15, 2023 | 32.98 | 32.98 | 32.46 | 32.54 | 31.03 | 879,900 |
Jun 14, 2023 | 32.83 | 33.13 | 32.78 | 32.94 | 31.42 | 1,072,400 |
Jun 13, 2023 | 32.80 | 32.81 | 32.63 | 32.72 | 31.21 | 488,400 |
Jun 12, 2023 | 32.98 | 33.03 | 32.84 | 32.85 | 31.33 | 340,900 |
Jun 9, 2023 | 33.09 | 33.11 | 32.94 | 33.03 | 31.50 | 395,100 |
Jun 8, 2023 | 33.20 | 33.25 | 33.02 | 33.06 | 31.53 | 326,100 |
Jun 7, 2023 | 33.26 | 33.32 | 33.17 | 33.21 | 31.67 | 493,300 |
Jun 6, 2023 | 33.30 | 33.46 | 33.24 | 33.29 | 31.75 | 579,800 |
Jun 5, 2023 | 33.08 | 33.31 | 33.08 | 33.28 | 31.74 | 635,400 |
Jun 2, 2023 | 33.58 | 33.59 | 33.04 | 33.08 | 31.55 | 923,400 |
Jun 1, 2023 | 34.00 | 34.17 | 33.70 | 33.80 | 32.24 | 675,500 |
May 31, 2023 | 33.94 | 34.11 | 33.86 | 33.92 | 32.35 | 869,800 |
May 30, 2023 | 33.81 | 33.99 | 33.74 | 33.82 | 32.26 | 1,011,600 |
May 26, 2023 | 34.07 | 34.08 | 33.69 | 33.77 | 32.21 | 723,000 |
May 25, 2023 | 34.06 | 34.28 | 33.99 | 34.09 | 32.51 | 1,112,600 |
May 24, 2023 | 33.83 | 34.09 | 33.81 | 34.04 | 32.46 | 892,600 |
May 23, 2023 | 33.64 | 33.82 | 33.51 | 33.75 | 32.19 | 666,800 |
May 22, 2023 | 33.39 | 33.60 | 33.30 | 33.52 | 31.97 | 492,500 |
May 19, 2023 | 33.20 | 33.48 | 33.16 | 33.38 | 31.84 | 1,005,000 |
May 18, 2023 | 33.48 | 33.59 | 33.23 | 33.26 | 31.72 | 892,400 |
May 17, 2023 | 33.63 | 33.76 | 33.34 | 33.40 | 31.85 | 767,900 |
May 16, 2023 | 33.57 | 33.82 | 33.55 | 33.81 | 32.25 | 526,600 |
May 15, 2023 | 33.49 | 33.66 | 33.41 | 33.47 | 31.92 | 764,800 |
May 12, 2023 | 33.39 | 33.70 | 33.39 | 33.51 | 31.96 | 438,000 |
May 11, 2023 | 33.45 | 33.67 | 33.44 | 33.49 | 31.94 | 568,900 |
May 10, 2023 | 33.06 | 33.55 | 33.02 | 33.26 | 31.72 | 575,000 |
May 9, 2023 | 33.26 | 33.28 | 33.13 | 33.21 | 31.67 | 769,100 |
May 8, 2023 | 33.07 | 33.27 | 33.05 | 33.16 | 31.63 | 399,800 |
May 5, 2023 | 33.36 | 33.38 | 33.03 | 33.11 | 31.58 | 724,000 |
May 4, 2023 | 33.45 | 33.84 | 33.42 | 33.65 | 32.09 | 688,400 |
May 3, 2023 | 33.04 | 33.36 | 32.94 | 33.34 | 31.80 | 565,900 |
May 2, 2023 | 32.78 | 33.31 | 32.78 | 33.07 | 31.54 | 483,800 |
May 1, 2023 | 32.67 | 32.73 | 32.52 | 32.73 | 31.22 | 229,600 |
Apr 28, 2023 | 33.03 | 33.03 | 32.66 | 32.66 | 31.15 | 546,700 |
Apr 27, 2023 | 33.31 | 33.37 | 32.89 | 32.92 | 31.40 | 518,400 |
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%