NYSEArca - Delayed Quote • USD
Direxion Daily Real Estate Bull 3X Shares (DRN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:42 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 | 7.60 | 7.82 | 7.55 | 7.60 | 7.60 | 849,900 |
Apr 25, 2024 | 7.51 | 7.63 | 7.33 | 7.59 | 7.59 | 872,800 |
Apr 24, 2024 | 7.54 | 7.76 | 7.41 | 7.71 | 7.71 | 1,328,700 |
Apr 23, 2024 | 7.49 | 7.71 | 7.42 | 7.64 | 7.64 | 1,042,000 |
Apr 22, 2024 | 7.33 | 7.49 | 7.20 | 7.42 | 7.42 | 992,800 |
Apr 19, 2024 | 7.20 | 7.36 | 7.17 | 7.26 | 7.26 | 770,400 |
Apr 18, 2024 | 7.29 | 7.30 | 7.07 | 7.17 | 7.17 | 957,300 |
Apr 17, 2024 | 7.30 | 7.40 | 7.18 | 7.20 | 7.20 | 1,503,800 |
Apr 16, 2024 | 7.63 | 7.64 | 7.29 | 7.37 | 7.37 | 1,349,900 |
Apr 15, 2024 | 8.37 | 8.37 | 7.57 | 7.73 | 7.73 | 1,373,900 |
Apr 12, 2024 | 8.30 | 8.33 | 8.06 | 8.14 | 8.14 | 1,036,800 |
Apr 11, 2024 | 8.50 | 8.60 | 8.20 | 8.42 | 8.42 | 1,141,900 |
Apr 10, 2024 | 8.89 | 8.89 | 8.22 | 8.41 | 8.41 | 2,373,100 |
Apr 9, 2024 | 9.36 | 9.58 | 9.28 | 9.58 | 9.58 | 602,800 |
Apr 8, 2024 | 9.05 | 9.25 | 9.03 | 9.24 | 9.24 | 572,000 |
Apr 5, 2024 | 8.80 | 9.07 | 8.70 | 9.01 | 9.01 | 695,400 |
Apr 4, 2024 | 9.29 | 9.42 | 8.77 | 8.85 | 8.85 | 844,300 |
Apr 3, 2024 | 9.01 | 9.11 | 8.87 | 9.05 | 9.05 | 760,700 |
Apr 2, 2024 | 9.16 | 9.17 | 8.95 | 9.06 | 9.06 | 971,100 |
Apr 1, 2024 | 9.96 | 9.96 | 9.32 | 9.37 | 9.37 | 966,800 |
Mar 28, 2024 | 9.76 | 9.95 | 9.76 | 9.90 | 9.90 | 666,200 |
Mar 27, 2024 | 9.25 | 9.69 | 9.24 | 9.68 | 9.68 | 921,000 |
Mar 26, 2024 | 9.19 | 9.20 | 9.02 | 9.02 | 9.02 | 596,000 |
Mar 25, 2024 | 9.28 | 9.38 | 9.12 | 9.15 | 9.15 | 653,600 |
Mar 22, 2024 | 9.61 | 9.66 | 9.23 | 9.27 | 9.27 | 635,600 |
Mar 21, 2024 | 9.62 | 9.76 | 9.43 | 9.61 | 9.61 | 742,800 |
Mar 20, 2024 | 9.14 | 9.57 | 9.04 | 9.49 | 9.49 | 979,700 |
Mar 19, 2024 | 0.04 Dividend | |||||
Mar 19, 2024 | 9.38 | 9.48 | 9.20 | 9.37 | 9.37 | 550,200 |
Mar 18, 2024 | 9.51 | 9.60 | 9.39 | 9.43 | 9.39 | 689,900 |
Mar 15, 2024 | 9.19 | 9.49 | 9.17 | 9.44 | 9.40 | 717,400 |
Mar 14, 2024 | 9.81 | 9.81 | 9.19 | 9.45 | 9.41 | 1,254,500 |
Mar 13, 2024 | 10.02 | 10.18 | 9.78 | 9.89 | 9.85 | 623,800 |
Mar 12, 2024 | 10.09 | 10.19 | 9.81 | 10.05 | 10.01 | 810,000 |
Mar 11, 2024 | 10.25 | 10.43 | 10.01 | 10.16 | 10.12 | 561,600 |
Mar 8, 2024 | 10.15 | 10.38 | 10.13 | 10.30 | 10.26 | 662,200 |
Mar 7, 2024 | 10.15 | 10.19 | 9.80 | 9.98 | 9.94 | 494,700 |
Mar 6, 2024 | 10.01 | 10.07 | 9.82 | 9.97 | 9.93 | 615,400 |
Mar 5, 2024 | 10.15 | 10.28 | 9.69 | 9.82 | 9.78 | 830,500 |
Mar 4, 2024 | 9.83 | 10.23 | 9.59 | 10.19 | 10.15 | 776,400 |
Mar 1, 2024 | 9.50 | 9.90 | 9.17 | 9.87 | 9.83 | 671,600 |
Feb 29, 2024 | 9.51 | 9.72 | 9.45 | 9.54 | 9.50 | 996,100 |
Feb 28, 2024 | 8.84 | 9.46 | 8.83 | 9.36 | 9.32 | 739,700 |
Feb 27, 2024 | 9.12 | 9.24 | 8.91 | 9.01 | 8.97 | 997,600 |
Feb 26, 2024 | 9.29 | 9.38 | 8.95 | 8.98 | 8.94 | 844,600 |
Feb 23, 2024 | 9.30 | 9.45 | 9.22 | 9.31 | 9.27 | 436,300 |
Feb 22, 2024 | 9.33 | 9.42 | 9.19 | 9.28 | 9.24 | 551,800 |
Feb 21, 2024 | 9.05 | 9.24 | 9.00 | 9.22 | 9.18 | 509,600 |
Feb 20, 2024 | 8.95 | 9.15 | 8.79 | 9.03 | 8.99 | 612,800 |
Feb 16, 2024 | 9.00 | 9.20 | 8.85 | 9.05 | 9.01 | 867,400 |
Feb 15, 2024 | 8.90 | 9.38 | 8.90 | 9.34 | 9.30 | 944,300 |
Feb 14, 2024 | 8.68 | 8.88 | 8.52 | 8.75 | 8.71 | 873,000 |
Feb 13, 2024 | 8.56 | 8.57 | 8.20 | 8.57 | 8.53 | 980,800 |
Feb 12, 2024 | 9.19 | 9.33 | 9.01 | 9.07 | 9.03 | 1,033,000 |
Feb 9, 2024 | 9.13 | 9.17 | 8.83 | 9.16 | 9.12 | 614,600 |
Feb 8, 2024 | 8.84 | 9.15 | 8.83 | 9.08 | 9.04 | 550,300 |
Feb 7, 2024 | 9.04 | 9.09 | 8.79 | 8.95 | 8.91 | 560,600 |
Feb 6, 2024 | 8.63 | 9.00 | 8.53 | 8.97 | 8.93 | 684,900 |
Feb 5, 2024 | 8.78 | 8.80 | 8.49 | 8.57 | 8.53 | 1,122,100 |
Feb 2, 2024 | 9.20 | 9.31 | 8.64 | 9.12 | 9.08 | 2,197,100 |
Feb 1, 2024 | 8.95 | 9.50 | 8.85 | 9.50 | 9.46 | 1,267,100 |
Jan 31, 2024 | 9.29 | 9.56 | 8.96 | 9.01 | 8.97 | 2,136,700 |
Jan 30, 2024 | 9.33 | 9.47 | 9.17 | 9.25 | 9.21 | 762,100 |
Jan 29, 2024 | 9.29 | 9.53 | 9.22 | 9.48 | 9.44 | 1,065,900 |
Jan 26, 2024 | 9.48 | 9.51 | 9.23 | 9.31 | 9.27 | 487,500 |
Jan 25, 2024 | 9.36 | 9.53 | 9.29 | 9.43 | 9.39 | 704,300 |
Jan 24, 2024 | 9.68 | 9.75 | 9.04 | 9.07 | 9.03 | 1,298,300 |
Jan 23, 2024 | 9.74 | 9.81 | 9.35 | 9.46 | 9.42 | 749,700 |
Jan 22, 2024 | 9.59 | 9.92 | 9.50 | 9.62 | 9.58 | 902,400 |
Jan 19, 2024 | 9.33 | 9.58 | 9.07 | 9.48 | 9.44 | 985,500 |
Jan 18, 2024 | 9.45 | 9.51 | 9.04 | 9.22 | 9.18 | 1,037,300 |
Jan 17, 2024 | 9.58 | 9.93 | 9.10 | 9.39 | 9.35 | 1,850,800 |
Jan 16, 2024 | 10.00 | 10.15 | 9.87 | 9.97 | 9.93 | 830,800 |
Jan 12, 2024 | 10.22 | 10.30 | 9.98 | 10.14 | 10.10 | 888,200 |
Jan 11, 2024 | 10.07 | 10.14 | 9.80 | 9.92 | 9.88 | 1,058,900 |
Jan 10, 2024 | 10.27 | 10.37 | 10.13 | 10.24 | 10.20 | 456,900 |
Jan 9, 2024 | 10.15 | 10.33 | 9.97 | 10.20 | 10.16 | 703,300 |
Jan 8, 2024 | 9.96 | 10.43 | 9.91 | 10.42 | 10.37 | 632,100 |
Jan 5, 2024 | 9.90 | 10.26 | 9.72 | 9.98 | 9.94 | 958,800 |
Jan 4, 2024 | 10.05 | 10.29 | 9.96 | 10.06 | 10.02 | 1,162,200 |
Jan 3, 2024 | 10.71 | 10.71 | 10.09 | 10.13 | 10.09 | 1,457,600 |
Jan 2, 2024 | 10.50 | 10.94 | 10.41 | 10.91 | 10.86 | 1,086,700 |
Dec 29, 2023 | 10.82 | 10.92 | 10.61 | 10.62 | 10.57 | 708,800 |
Dec 28, 2023 | 10.77 | 11.00 | 10.73 | 10.99 | 10.94 | 457,400 |
Dec 27, 2023 | 10.68 | 10.84 | 10.56 | 10.81 | 10.76 | 980,900 |
Dec 26, 2023 | 10.44 | 10.71 | 10.38 | 10.65 | 10.60 | 678,400 |
Dec 22, 2023 | 10.41 | 10.63 | 10.27 | 10.41 | 10.36 | 769,600 |
Dec 21, 2023 | 0.07 Dividend | |||||
Dec 21, 2023 | 10.30 | 10.38 | 9.98 | 10.27 | 10.23 | 823,200 |
Dec 20, 2023 | 10.52 | 10.73 | 10.11 | 10.12 | 10.01 | 1,091,100 |
Dec 19, 2023 | 10.47 | 10.60 | 10.40 | 10.53 | 10.41 | 797,000 |
Dec 18, 2023 | 10.50 | 10.57 | 10.27 | 10.31 | 10.19 | 867,100 |
Dec 15, 2023 | 10.72 | 10.72 | 10.13 | 10.38 | 10.26 | 1,521,600 |
Dec 14, 2023 | 10.56 | 11.00 | 10.50 | 10.81 | 10.69 | 2,582,700 |
Dec 13, 2023 | 9.02 | 10.06 | 8.94 | 9.97 | 9.86 | 1,670,400 |
Dec 12, 2023 | 9.02 | 9.07 | 8.85 | 8.99 | 8.89 | 470,500 |
Dec 11, 2023 | 8.89 | 9.05 | 8.79 | 9.01 | 8.91 | 683,600 |
Dec 8, 2023 | 8.95 | 9.01 | 8.64 | 8.93 | 8.83 | 795,700 |
Dec 7, 2023 | 8.97 | 9.10 | 8.86 | 8.99 | 8.89 | 536,200 |
Dec 6, 2023 | 9.18 | 9.32 | 8.94 | 8.96 | 8.86 | 630,300 |
Dec 5, 2023 | 9.07 | 9.08 | 8.88 | 9.04 | 8.94 | 849,300 |
Dec 4, 2023 | 8.87 | 9.19 | 8.84 | 9.19 | 9.09 | 1,397,600 |
Dec 1, 2023 | 8.48 | 9.05 | 8.40 | 9.02 | 8.92 | 1,151,600 |
Nov 30, 2023 | 8.30 | 8.51 | 8.19 | 8.50 | 8.40 | 814,300 |
Nov 29, 2023 | 8.31 | 8.49 | 8.27 | 8.29 | 8.20 | 1,003,100 |
Nov 28, 2023 | 7.92 | 8.14 | 7.82 | 8.10 | 8.01 | 645,200 |
Nov 27, 2023 | 7.92 | 8.12 | 7.82 | 7.98 | 7.89 | 655,500 |
Nov 24, 2023 | 7.78 | 7.90 | 7.65 | 7.89 | 7.80 | 389,800 |
Nov 22, 2023 | 7.91 | 8.00 | 7.73 | 7.81 | 7.72 | 853,300 |
Nov 21, 2023 | 7.81 | 7.84 | 7.69 | 7.75 | 7.66 | 618,200 |
Nov 20, 2023 | 7.68 | 7.87 | 7.48 | 7.86 | 7.77 | 761,000 |
Nov 17, 2023 | 7.86 | 7.92 | 7.60 | 7.69 | 7.60 | 642,200 |
Nov 16, 2023 | 7.76 | 7.85 | 7.66 | 7.74 | 7.65 | 986,500 |
Nov 15, 2023 | 7.70 | 7.94 | 7.64 | 7.72 | 7.63 | 1,075,400 |
Nov 14, 2023 | 7.27 | 7.86 | 7.24 | 7.69 | 7.60 | 2,595,500 |
Nov 13, 2023 | 6.70 | 6.70 | 6.50 | 6.63 | 6.56 | 599,200 |
Nov 10, 2023 | 6.68 | 6.82 | 6.53 | 6.78 | 6.70 | 909,500 |
Nov 9, 2023 | 6.97 | 6.97 | 6.54 | 6.58 | 6.51 | 953,200 |
Nov 8, 2023 | 6.88 | 6.95 | 6.79 | 6.90 | 6.82 | 966,600 |
Nov 7, 2023 | 6.91 | 6.97 | 6.75 | 6.78 | 6.70 | 1,027,300 |
Nov 6, 2023 | 7.22 | 7.23 | 6.85 | 6.97 | 6.89 | 2,091,100 |
Nov 3, 2023 | 7.15 | 7.56 | 7.10 | 7.27 | 7.19 | 1,861,700 |
Nov 2, 2023 | 6.52 | 6.87 | 6.47 | 6.78 | 6.70 | 1,938,700 |
Nov 1, 2023 | 6.16 | 6.24 | 6.02 | 6.23 | 6.16 | 1,974,200 |
Oct 31, 2023 | 5.90 | 6.14 | 5.76 | 6.11 | 6.04 | 1,749,300 |
Oct 30, 2023 | 5.83 | 5.92 | 5.54 | 5.76 | 5.70 | 1,091,100 |
Oct 27, 2023 | 6.03 | 6.05 | 5.66 | 5.72 | 5.66 | 1,309,300 |
Oct 26, 2023 | 5.70 | 6.13 | 5.70 | 6.01 | 5.94 | 1,665,700 |
Oct 25, 2023 | 5.88 | 5.91 | 5.61 | 5.66 | 5.60 | 1,162,200 |
Oct 24, 2023 | 5.90 | 6.08 | 5.88 | 6.02 | 5.95 | 842,800 |
Oct 23, 2023 | 5.85 | 6.07 | 5.77 | 5.81 | 5.74 | 1,557,500 |
Oct 20, 2023 | 6.15 | 6.24 | 5.97 | 5.99 | 5.92 | 1,418,200 |
Oct 19, 2023 | 6.40 | 6.54 | 6.06 | 6.09 | 6.02 | 1,710,800 |
Oct 18, 2023 | 6.90 | 6.96 | 6.56 | 6.58 | 6.51 | 682,700 |
Oct 17, 2023 | 7.00 | 7.31 | 6.88 | 7.04 | 6.96 | 1,200,700 |
Oct 16, 2023 | 7.05 | 7.21 | 6.84 | 7.15 | 7.07 | 786,500 |
Oct 13, 2023 | 7.07 | 7.11 | 6.84 | 6.93 | 6.85 | 829,900 |
Oct 12, 2023 | 7.22 | 7.22 | 6.84 | 6.94 | 6.86 | 915,200 |
Oct 11, 2023 | 6.92 | 7.25 | 6.92 | 7.24 | 7.16 | 941,100 |
Oct 10, 2023 | 6.72 | 7.00 | 6.62 | 6.83 | 6.75 | 850,600 |
Oct 9, 2023 | 6.40 | 6.80 | 6.37 | 6.75 | 6.67 | 648,900 |
Oct 6, 2023 | 6.28 | 6.62 | 6.08 | 6.50 | 6.43 | 1,186,700 |
Oct 5, 2023 | 6.29 | 6.45 | 6.20 | 6.42 | 6.35 | 675,200 |
Oct 4, 2023 | 6.20 | 6.32 | 5.99 | 6.29 | 6.22 | 1,007,500 |
Oct 3, 2023 | 6.35 | 6.44 | 6.06 | 6.10 | 6.03 | 1,143,300 |
Oct 2, 2023 | 6.78 | 6.85 | 6.34 | 6.48 | 6.41 | 849,500 |
Sep 29, 2023 | 7.01 | 7.12 | 6.73 | 6.85 | 6.77 | 700,500 |
Sep 28, 2023 | 6.66 | 6.83 | 6.61 | 6.77 | 6.69 | 605,700 |
Sep 27, 2023 | 6.85 | 6.91 | 6.48 | 6.59 | 6.52 | 870,900 |
Sep 26, 2023 | 7.02 | 7.04 | 6.68 | 6.75 | 6.67 | 1,011,400 |
Sep 25, 2023 | 7.05 | 7.14 | 6.97 | 7.11 | 7.03 | 532,900 |
Sep 22, 2023 | 7.37 | 7.46 | 7.15 | 7.15 | 7.07 | 836,500 |
Sep 21, 2023 | 8.00 | 8.02 | 7.36 | 7.41 | 7.33 | 973,700 |
Sep 20, 2023 | 8.27 | 8.46 | 8.17 | 8.19 | 8.10 | 319,600 |
Sep 19, 2023 | 0.07 Dividend | |||||
Sep 19, 2023 | 8.27 | 8.34 | 8.07 | 8.15 | 8.06 | 286,900 |
Sep 18, 2023 | 8.53 | 8.59 | 8.30 | 8.34 | 8.18 | 342,700 |
Sep 15, 2023 | 8.54 | 8.66 | 8.48 | 8.56 | 8.40 | 473,400 |
Sep 14, 2023 | 8.38 | 8.71 | 8.38 | 8.68 | 8.52 | 469,200 |
Sep 13, 2023 | 8.48 | 8.48 | 8.16 | 8.23 | 8.07 | 277,200 |
Sep 12, 2023 | 8.45 | 8.51 | 8.27 | 8.49 | 8.33 | 273,300 |
Sep 11, 2023 | 8.54 | 8.57 | 8.36 | 8.47 | 8.31 | 311,200 |
Sep 8, 2023 | 8.71 | 8.71 | 8.44 | 8.49 | 8.33 | 351,400 |
Sep 7, 2023 | 8.41 | 8.75 | 8.39 | 8.65 | 8.49 | 248,800 |
Sep 6, 2023 | 8.50 | 8.56 | 8.24 | 8.47 | 8.31 | 341,000 |
Sep 5, 2023 | 8.71 | 8.76 | 8.51 | 8.53 | 8.37 | 293,900 |
Sep 1, 2023 | 8.91 | 8.98 | 8.69 | 8.75 | 8.58 | 273,200 |
Aug 31, 2023 | 8.99 | 9.02 | 8.76 | 8.78 | 8.61 | 448,400 |
Aug 30, 2023 | 8.92 | 9.08 | 8.88 | 9.01 | 8.84 | 469,100 |
Aug 29, 2023 | 8.59 | 8.92 | 8.51 | 8.91 | 8.74 | 654,800 |
Aug 28, 2023 | 8.48 | 8.72 | 8.48 | 8.62 | 8.46 | 363,600 |
Aug 25, 2023 | 8.44 | 8.54 | 8.27 | 8.43 | 8.27 | 534,100 |
Aug 24, 2023 | 8.50 | 8.82 | 8.34 | 8.36 | 8.20 | 588,900 |
Aug 23, 2023 | 8.25 | 8.49 | 8.24 | 8.46 | 8.30 | 569,400 |
Aug 22, 2023 | 8.16 | 8.20 | 8.02 | 8.12 | 7.97 | 258,400 |
Aug 21, 2023 | 8.21 | 8.21 | 7.85 | 8.03 | 7.88 | 551,800 |
Aug 18, 2023 | 8.05 | 8.32 | 7.99 | 8.27 | 8.11 | 521,500 |
Aug 17, 2023 | 8.42 | 8.60 | 8.20 | 8.20 | 8.04 | 533,900 |
Aug 16, 2023 | 8.70 | 8.74 | 8.36 | 8.39 | 8.23 | 562,300 |
Aug 15, 2023 | 8.82 | 8.88 | 8.65 | 8.72 | 8.55 | 429,900 |
Aug 14, 2023 | 9.11 | 9.11 | 8.90 | 8.99 | 8.82 | 391,000 |
Aug 11, 2023 | 8.99 | 9.17 | 8.90 | 9.14 | 8.97 | 244,300 |
Aug 10, 2023 | 9.30 | 9.46 | 9.02 | 9.11 | 8.94 | 383,500 |
Aug 9, 2023 | 9.11 | 9.32 | 8.96 | 9.19 | 9.02 | 271,000 |
Aug 8, 2023 | 9.02 | 9.20 | 8.86 | 9.15 | 8.98 | 356,400 |
Aug 7, 2023 | 9.00 | 9.28 | 9.00 | 9.25 | 9.07 | 337,000 |
Aug 4, 2023 | 9.15 | 9.37 | 8.86 | 8.95 | 8.78 | 758,100 |
Aug 3, 2023 | 9.32 | 9.33 | 8.82 | 9.22 | 9.05 | 759,100 |
Aug 2, 2023 | 9.53 | 9.67 | 9.43 | 9.62 | 9.44 | 495,700 |
Aug 1, 2023 | 9.70 | 9.85 | 9.62 | 9.75 | 9.57 | 413,100 |
Jul 31, 2023 | 9.66 | 9.93 | 9.57 | 9.81 | 9.62 | 1,116,400 |
Jul 28, 2023 | 9.96 | 10.08 | 9.55 | 9.59 | 9.41 | 681,800 |
Jul 27, 2023 | 10.56 | 10.61 | 9.66 | 9.67 | 9.49 | 887,400 |
Jul 26, 2023 | 10.13 | 10.38 | 10.13 | 10.32 | 10.12 | 654,300 |
Jul 25, 2023 | 10.44 | 10.55 | 10.21 | 10.21 | 10.02 | 496,000 |
Jul 24, 2023 | 10.21 | 10.47 | 10.17 | 10.47 | 10.27 | 675,500 |
Jul 21, 2023 | 10.09 | 10.25 | 10.02 | 10.14 | 9.95 | 321,900 |
Jul 20, 2023 | 10.03 | 10.03 | 9.61 | 10.02 | 9.83 | 762,900 |
Jul 19, 2023 | 10.00 | 10.34 | 10.00 | 10.17 | 9.98 | 526,400 |
Jul 18, 2023 | 10.11 | 10.12 | 9.57 | 9.85 | 9.66 | 684,600 |
Jul 17, 2023 | 10.28 | 10.36 | 10.06 | 10.06 | 9.87 | 235,300 |
Jul 14, 2023 | 10.25 | 10.36 | 10.09 | 10.33 | 10.13 | 311,900 |
Jul 13, 2023 | 10.16 | 10.36 | 9.95 | 10.36 | 10.16 | 532,800 |
Jul 12, 2023 | 10.34 | 10.42 | 10.15 | 10.15 | 9.96 | 587,300 |
Jul 11, 2023 | 9.79 | 10.04 | 9.64 | 10.02 | 9.83 | 313,300 |
Jul 10, 2023 | 9.55 | 9.71 | 9.45 | 9.70 | 9.52 | 359,300 |
Jul 7, 2023 | 9.63 | 9.78 | 9.48 | 9.60 | 9.42 | 383,200 |
Jul 6, 2023 | 9.60 | 9.77 | 9.18 | 9.75 | 9.57 | 447,400 |
Jul 5, 2023 | 9.66 | 10.10 | 9.51 | 9.91 | 9.72 | 519,900 |
Jul 3, 2023 | 9.49 | 9.92 | 9.36 | 9.79 | 9.60 | 409,300 |
Jun 30, 2023 | 9.63 | 9.69 | 9.19 | 9.53 | 9.35 | 755,300 |
Jun 29, 2023 | 9.10 | 9.40 | 8.92 | 9.38 | 9.20 | 353,900 |
Jun 28, 2023 | 9.07 | 9.19 | 8.91 | 9.16 | 8.99 | 275,100 |
Jun 27, 2023 | 8.78 | 9.15 | 8.73 | 9.10 | 8.93 | 466,200 |
Jun 26, 2023 | 8.26 | 8.82 | 8.22 | 8.78 | 8.61 | 614,600 |
Jun 23, 2023 | 8.37 | 8.62 | 8.25 | 8.26 | 8.10 | 577,400 |
Jun 22, 2023 | 8.90 | 8.95 | 8.38 | 8.52 | 8.36 | 623,100 |
Jun 21, 2023 | 0.07 Dividend | |||||
Jun 21, 2023 | 8.92 | 9.00 | 8.70 | 8.93 | 8.76 | 585,900 |
Jun 20, 2023 | 9.33 | 9.33 | 8.92 | 9.12 | 8.88 | 388,700 |
Jun 16, 2023 | 9.55 | 9.71 | 9.38 | 9.41 | 9.16 | 358,100 |
Jun 15, 2023 | 9.23 | 9.51 | 9.04 | 9.47 | 9.22 | 398,200 |
Jun 14, 2023 | 9.32 | 9.51 | 9.10 | 9.34 | 9.09 | 752,900 |
Jun 13, 2023 | 9.02 | 9.22 | 8.91 | 9.21 | 8.96 | 479,000 |
Jun 12, 2023 | 9.02 | 9.03 | 8.78 | 9.02 | 8.78 | 322,200 |
Jun 9, 2023 | 9.16 | 9.24 | 8.88 | 9.00 | 8.76 | 342,700 |
Jun 8, 2023 | 9.25 | 9.25 | 8.87 | 9.18 | 8.93 | 479,100 |
Jun 7, 2023 | 8.94 | 9.40 | 8.81 | 9.32 | 9.07 | 600,800 |
Jun 6, 2023 | 8.76 | 8.92 | 8.62 | 8.87 | 8.63 | 331,000 |
Jun 5, 2023 | 8.91 | 9.00 | 8.65 | 8.72 | 8.49 | 375,500 |
Jun 2, 2023 | 8.54 | 8.93 | 8.48 | 8.82 | 8.58 | 633,500 |
Jun 1, 2023 | 8.36 | 8.45 | 8.07 | 8.32 | 8.10 | 393,100 |
May 31, 2023 | 8.10 | 8.35 | 8.03 | 8.32 | 8.10 | 370,800 |
May 30, 2023 | 8.28 | 8.48 | 8.12 | 8.17 | 7.95 | 519,700 |
May 26, 2023 | 7.87 | 8.13 | 7.77 | 8.07 | 7.85 | 569,600 |
May 25, 2023 | 7.84 | 8.00 | 7.65 | 7.83 | 7.62 | 569,600 |
May 24, 2023 | 8.23 | 8.25 | 7.74 | 7.78 | 7.57 | 786,800 |
May 23, 2023 | 8.60 | 8.79 | 8.30 | 8.33 | 8.11 | 387,100 |
May 22, 2023 | 8.53 | 8.80 | 8.36 | 8.66 | 8.43 | 360,600 |
May 19, 2023 | 8.59 | 8.76 | 8.37 | 8.49 | 8.26 | 448,400 |
May 18, 2023 | 8.58 | 8.66 | 8.32 | 8.51 | 8.28 | 585,600 |
May 17, 2023 | 8.53 | 8.73 | 8.31 | 8.71 | 8.48 | 454,900 |
May 16, 2023 | 9.07 | 9.07 | 8.37 | 8.37 | 8.15 | 548,200 |
May 15, 2023 | 9.16 | 9.26 | 9.01 | 9.09 | 8.85 | 222,300 |
May 12, 2023 | 9.17 | 9.20 | 8.93 | 9.16 | 8.91 | 252,600 |
May 11, 2023 | 9.23 | 9.23 | 8.93 | 9.10 | 8.86 | 495,400 |
May 10, 2023 | 9.40 | 9.52 | 9.14 | 9.40 | 9.15 | 456,500 |
May 9, 2023 | 9.11 | 9.24 | 8.83 | 9.15 | 8.90 | 449,200 |
May 8, 2023 | 9.36 | 9.46 | 9.15 | 9.24 | 8.99 | 249,600 |
May 5, 2023 | 9.27 | 9.50 | 9.16 | 9.44 | 9.19 | 291,100 |
May 4, 2023 | 8.80 | 9.20 | 8.69 | 9.05 | 8.81 | 468,400 |
May 3, 2023 | 9.06 | 9.30 | 8.78 | 8.78 | 8.54 | 628,700 |
May 2, 2023 | 9.36 | 9.43 | 8.78 | 8.97 | 8.73 | 364,600 |
May 1, 2023 | 9.61 | 9.78 | 9.41 | 9.44 | 9.19 | 279,900 |
Apr 28, 2023 | 9.45 | 9.81 | 9.33 | 9.71 | 9.45 | 422,900 |
Apr 27, 2023 | 8.79 | 9.46 | 8.79 | 9.40 | 9.15 | 591,200 |
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%