NYSEArca - Nasdaq Real Time Price • USD
ProShares UltraShort Dow30 (DXD)
As of 1:43 PM EDT. Market Open.
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 25, 2024 | 33.96 | 34.35 | 33.75 | 33.76 | 33.76 | 659,055 |
Apr 24, 2024 | 33.05 | 33.37 | 32.96 | 33.10 | 33.10 | 588,500 |
Apr 23, 2024 | 33.23 | 33.38 | 32.92 | 32.99 | 32.99 | 486,200 |
Apr 22, 2024 | 33.60 | 33.92 | 33.10 | 33.44 | 33.44 | 606,700 |
Apr 19, 2024 | 34.11 | 34.24 | 33.70 | 33.90 | 33.90 | 1,088,500 |
Apr 18, 2024 | 34.07 | 34.47 | 33.73 | 34.28 | 34.28 | 1,013,900 |
Apr 17, 2024 | 33.99 | 34.56 | 33.83 | 34.31 | 34.31 | 1,109,100 |
Apr 16, 2024 | 33.91 | 34.38 | 33.87 | 34.22 | 34.22 | 1,219,900 |
Apr 15, 2024 | 33.26 | 34.44 | 33.17 | 34.31 | 34.31 | 1,124,000 |
Apr 12, 2024 | 33.42 | 34.03 | 33.33 | 33.84 | 33.84 | 791,500 |
Apr 11, 2024 | 32.87 | 33.46 | 32.78 | 33.03 | 33.03 | 781,000 |
Apr 10, 2024 | 32.94 | 33.25 | 32.77 | 33.01 | 33.01 | 924,800 |
Apr 9, 2024 | 32.15 | 32.79 | 32.10 | 32.26 | 32.26 | 423,600 |
Apr 8, 2024 | 32.23 | 32.30 | 32.06 | 32.23 | 32.23 | 302,900 |
Apr 5, 2024 | 32.67 | 32.71 | 31.98 | 32.21 | 32.21 | 656,100 |
Apr 4, 2024 | 31.42 | 32.79 | 31.37 | 32.72 | 32.72 | 819,800 |
Apr 3, 2024 | 31.78 | 32.03 | 31.56 | 31.84 | 31.84 | 571,500 |
Apr 2, 2024 | 31.71 | 31.96 | 31.69 | 31.76 | 31.76 | 346,800 |
Apr 1, 2024 | 30.78 | 31.25 | 30.75 | 31.15 | 31.15 | 384,300 |
Mar 28, 2024 | 30.74 | 30.88 | 30.65 | 30.76 | 30.76 | 191,200 |
Mar 27, 2024 | 31.20 | 31.28 | 30.79 | 30.79 | 30.79 | 750,800 |
Mar 26, 2024 | 31.37 | 31.54 | 31.30 | 31.50 | 31.50 | 560,500 |
Mar 25, 2024 | 31.34 | 31.50 | 31.30 | 31.48 | 31.48 | 308,500 |
Mar 22, 2024 | 30.72 | 31.22 | 30.67 | 31.21 | 31.21 | 384,300 |
Mar 21, 2024 | 30.93 | 31.00 | 30.55 | 30.73 | 30.73 | 523,700 |
Mar 20, 2024 | 0.25 Dividend | |||||
Mar 20, 2024 | 31.88 | 31.94 | 31.08 | 31.11 | 31.11 | 856,400 |
Mar 19, 2024 | 32.48 | 32.57 | 31.99 | 32.02 | 31.77 | 395,000 |
Mar 18, 2024 | 32.42 | 32.57 | 32.35 | 32.54 | 32.29 | 398,500 |
Mar 15, 2024 | 32.53 | 32.81 | 32.28 | 32.63 | 32.38 | 802,600 |
Mar 14, 2024 | 31.93 | 32.64 | 31.90 | 32.29 | 32.04 | 798,300 |
Mar 13, 2024 | 31.99 | 32.25 | 31.81 | 32.06 | 31.81 | 371,900 |
Mar 12, 2024 | 32.36 | 32.61 | 32.02 | 32.12 | 31.87 | 557,500 |
Mar 11, 2024 | 32.75 | 32.99 | 32.47 | 32.51 | 32.26 | 437,300 |
Mar 8, 2024 | 32.51 | 32.60 | 32.16 | 32.56 | 32.31 | 583,800 |
Mar 7, 2024 | 32.38 | 32.57 | 32.26 | 32.48 | 32.23 | 547,800 |
Mar 6, 2024 | 32.44 | 32.82 | 32.33 | 32.65 | 32.40 | 584,200 |
Mar 5, 2024 | 32.34 | 33.01 | 32.30 | 32.82 | 32.56 | 518,000 |
Mar 4, 2024 | 32.27 | 32.27 | 31.97 | 32.12 | 31.87 | 294,900 |
Mar 1, 2024 | 32.18 | 32.34 | 31.89 | 31.95 | 31.70 | 376,800 |
Feb 29, 2024 | 32.02 | 32.41 | 31.96 | 32.17 | 31.92 | 716,700 |
Feb 28, 2024 | 32.45 | 32.51 | 32.17 | 32.17 | 31.92 | 272,300 |
Feb 27, 2024 | 32.05 | 32.30 | 32.04 | 32.15 | 31.90 | 266,200 |
Feb 26, 2024 | 31.85 | 32.05 | 31.70 | 32.00 | 31.75 | 323,600 |
Feb 23, 2024 | 31.80 | 31.92 | 31.61 | 31.86 | 31.61 | 304,100 |
Feb 22, 2024 | 32.34 | 32.42 | 31.82 | 31.97 | 31.72 | 644,000 |
Feb 21, 2024 | 32.90 | 33.16 | 32.69 | 32.71 | 32.45 | 392,500 |
Feb 20, 2024 | 32.79 | 32.94 | 32.62 | 32.76 | 32.50 | 575,800 |
Feb 16, 2024 | 32.54 | 32.72 | 32.32 | 32.65 | 32.40 | 667,800 |
Feb 15, 2024 | 32.95 | 32.97 | 32.40 | 32.42 | 32.17 | 816,800 |
Feb 14, 2024 | 33.08 | 33.42 | 33.00 | 33.03 | 32.77 | 568,600 |
Feb 13, 2024 | 32.90 | 33.67 | 32.89 | 33.30 | 33.04 | 703,500 |
Feb 12, 2024 | 32.65 | 32.66 | 32.18 | 32.39 | 32.14 | 329,300 |
Feb 9, 2024 | 32.53 | 32.76 | 32.48 | 32.61 | 32.36 | 441,900 |
Feb 8, 2024 | 32.47 | 32.79 | 32.44 | 32.50 | 32.25 | 298,500 |
Feb 7, 2024 | 32.61 | 32.74 | 32.45 | 32.56 | 32.31 | 244,300 |
Feb 6, 2024 | 33.04 | 33.10 | 32.79 | 32.82 | 32.56 | 260,900 |
Feb 5, 2024 | 32.69 | 33.31 | 32.67 | 33.07 | 32.81 | 419,000 |
Feb 2, 2024 | 32.99 | 33.12 | 32.35 | 32.57 | 32.32 | 562,200 |
Feb 1, 2024 | 33.45 | 33.51 | 32.80 | 32.81 | 32.55 | 891,000 |
Jan 31, 2024 | 32.77 | 33.40 | 32.66 | 33.40 | 33.14 | 568,700 |
Jan 30, 2024 | 33.16 | 33.21 | 32.80 | 32.87 | 32.61 | 299,900 |
Jan 29, 2024 | 33.45 | 33.55 | 33.06 | 33.06 | 32.80 | 377,000 |
Jan 26, 2024 | 33.65 | 33.65 | 33.25 | 33.46 | 33.20 | 360,600 |
Jan 25, 2024 | 33.77 | 33.99 | 33.52 | 33.54 | 33.28 | 480,100 |
Jan 24, 2024 | 33.55 | 33.96 | 33.47 | 33.92 | 33.66 | 444,700 |
Jan 23, 2024 | 33.69 | 33.94 | 33.62 | 33.76 | 33.50 | 291,000 |
Jan 22, 2024 | 33.63 | 33.72 | 33.37 | 33.56 | 33.30 | 547,900 |
Jan 19, 2024 | 34.32 | 34.56 | 33.66 | 33.81 | 33.55 | 973,800 |
Jan 18, 2024 | 34.99 | 35.17 | 34.43 | 34.53 | 34.26 | 634,600 |
Jan 17, 2024 | 35.07 | 35.14 | 34.70 | 34.88 | 34.61 | 416,900 |
Jan 16, 2024 | 34.47 | 34.99 | 34.37 | 34.71 | 34.44 | 510,700 |
Jan 12, 2024 | 33.97 | 34.47 | 33.85 | 34.27 | 34.00 | 277,200 |
Jan 11, 2024 | 33.92 | 34.55 | 33.87 | 34.02 | 33.75 | 564,500 |
Jan 10, 2024 | 34.28 | 34.33 | 33.93 | 34.02 | 33.75 | 354,500 |
Jan 9, 2024 | 34.42 | 34.59 | 34.27 | 34.34 | 34.07 | 298,500 |
Jan 8, 2024 | 34.67 | 34.82 | 34.01 | 34.01 | 33.74 | 497,100 |
Jan 5, 2024 | 34.44 | 34.66 | 34.13 | 34.40 | 34.13 | 381,700 |
Jan 4, 2024 | 34.35 | 34.44 | 33.93 | 34.41 | 34.14 | 389,100 |
Jan 3, 2024 | 34.18 | 34.49 | 34.11 | 34.44 | 34.17 | 534,500 |
Jan 2, 2024 | 34.32 | 34.32 | 33.78 | 33.90 | 33.64 | 466,800 |
Dec 29, 2023 | 33.90 | 34.22 | 33.83 | 33.94 | 33.68 | 420,600 |
Dec 28, 2023 | 34.01 | 34.01 | 33.78 | 33.88 | 33.62 | 324,800 |
Dec 27, 2023 | 34.18 | 34.26 | 33.90 | 33.94 | 33.68 | 433,300 |
Dec 26, 2023 | 34.46 | 34.46 | 34.02 | 34.15 | 33.88 | 200,500 |
Dec 22, 2023 | 34.45 | 34.63 | 34.13 | 34.41 | 34.14 | 422,700 |
Dec 21, 2023 | 34.56 | 34.89 | 34.35 | 34.39 | 34.12 | 442,200 |
Dec 20, 2023 | 0.38 Dividend | |||||
Dec 20, 2023 | 34.25 | 34.95 | 33.93 | 34.91 | 34.64 | 413,500 |
Dec 19, 2023 | 34.88 | 34.88 | 34.44 | 34.46 | 33.81 | 244,700 |
Dec 18, 2023 | 34.87 | 34.95 | 34.74 | 34.90 | 34.24 | 295,600 |
Dec 15, 2023 | 35.11 | 35.19 | 34.83 | 34.96 | 34.30 | 629,500 |
Dec 14, 2023 | 35.07 | 35.36 | 34.91 | 34.96 | 34.30 | 492,400 |
Dec 13, 2023 | 36.24 | 36.37 | 35.25 | 35.25 | 34.59 | 345,800 |
Dec 12, 2023 | 36.48 | 36.67 | 36.23 | 36.28 | 35.60 | 188,600 |
Dec 11, 2023 | 36.87 | 36.95 | 36.58 | 36.60 | 35.91 | 442,400 |
Dec 8, 2023 | 37.18 | 37.27 | 36.80 | 36.93 | 36.23 | 423,200 |
Dec 7, 2023 | 37.14 | 37.36 | 37.06 | 37.15 | 36.45 | 291,900 |
Dec 6, 2023 | 36.92 | 37.33 | 36.77 | 37.27 | 36.57 | 406,900 |
Dec 5, 2023 | 37.11 | 37.35 | 37.03 | 37.09 | 36.39 | 286,900 |
Dec 4, 2023 | 37.25 | 37.26 | 36.88 | 36.94 | 36.24 | 268,000 |
Dec 1, 2023 | 37.46 | 37.50 | 36.79 | 36.85 | 36.15 | 600,100 |
Nov 30, 2023 | 38.19 | 38.22 | 37.43 | 37.50 | 36.79 | 563,300 |
Nov 29, 2023 | 38.52 | 38.64 | 38.27 | 38.59 | 37.86 | 261,700 |
Nov 28, 2023 | 38.83 | 38.90 | 38.47 | 38.68 | 37.95 | 254,100 |
Nov 27, 2023 | 38.79 | 38.96 | 38.68 | 38.85 | 38.12 | 204,900 |
Nov 24, 2023 | 38.85 | 38.88 | 38.70 | 38.72 | 37.99 | 73,100 |
Nov 22, 2023 | 39.14 | 39.21 | 38.86 | 38.94 | 38.21 | 260,100 |
Nov 21, 2023 | 39.25 | 39.43 | 39.25 | 39.32 | 38.58 | 156,100 |
Nov 20, 2023 | 39.68 | 39.69 | 39.00 | 39.13 | 38.39 | 247,900 |
Nov 17, 2023 | 39.51 | 39.76 | 39.43 | 39.59 | 38.84 | 161,800 |
Nov 16, 2023 | 39.72 | 39.89 | 39.44 | 39.59 | 38.84 | 348,700 |
Nov 15, 2023 | 39.75 | 39.80 | 39.41 | 39.51 | 38.76 | 218,800 |
Nov 14, 2023 | 40.14 | 40.33 | 39.67 | 39.90 | 39.15 | 380,100 |
Nov 13, 2023 | 41.35 | 41.39 | 40.91 | 41.07 | 40.30 | 255,400 |
Nov 10, 2023 | 41.75 | 42.11 | 41.14 | 41.17 | 40.39 | 329,100 |
Nov 9, 2023 | 41.45 | 42.22 | 41.43 | 42.15 | 41.35 | 394,500 |
Nov 8, 2023 | 41.38 | 41.88 | 41.26 | 41.60 | 40.82 | 354,000 |
Nov 7, 2023 | 41.69 | 41.79 | 41.36 | 41.48 | 40.70 | 400,800 |
Nov 6, 2023 | 41.61 | 41.88 | 41.46 | 41.60 | 40.82 | 167,600 |
Nov 3, 2023 | 41.82 | 41.96 | 41.45 | 41.70 | 40.91 | 285,100 |
Nov 2, 2023 | 43.15 | 43.25 | 42.19 | 42.20 | 41.40 | 502,500 |
Nov 1, 2023 | 44.15 | 44.36 | 43.51 | 43.66 | 42.84 | 717,200 |
Oct 31, 2023 | 44.62 | 44.95 | 44.20 | 44.25 | 43.42 | 251,400 |
Oct 30, 2023 | 45.36 | 45.38 | 44.36 | 44.58 | 43.74 | 502,400 |
Oct 27, 2023 | 44.95 | 46.23 | 44.95 | 45.99 | 45.12 | 458,300 |
Oct 26, 2023 | 44.33 | 45.08 | 44.11 | 44.94 | 44.09 | 594,700 |
Oct 25, 2023 | 43.75 | 44.36 | 43.62 | 44.25 | 43.42 | 564,500 |
Oct 24, 2023 | 44.05 | 44.34 | 43.60 | 43.96 | 43.13 | 365,700 |
Oct 23, 2023 | 44.33 | 44.60 | 43.70 | 44.48 | 43.64 | 477,000 |
Oct 20, 2023 | 43.32 | 43.98 | 43.19 | 43.95 | 43.12 | 526,900 |
Oct 19, 2023 | 42.60 | 43.33 | 42.11 | 43.24 | 42.42 | 507,900 |
Oct 18, 2023 | 41.80 | 42.72 | 41.76 | 42.56 | 41.76 | 483,500 |
Oct 17, 2023 | 42.12 | 42.12 | 41.36 | 41.71 | 40.92 | 443,500 |
Oct 16, 2023 | 42.03 | 42.09 | 41.48 | 41.73 | 40.94 | 317,900 |
Oct 13, 2023 | 42.33 | 42.81 | 41.78 | 42.52 | 41.72 | 611,000 |
Oct 12, 2023 | 41.98 | 43.03 | 41.98 | 42.61 | 41.81 | 272,200 |
Oct 11, 2023 | 42.09 | 42.59 | 41.94 | 42.12 | 41.33 | 257,800 |
Oct 10, 2023 | 42.33 | 42.62 | 41.87 | 42.24 | 41.44 | 373,200 |
Oct 9, 2023 | 43.42 | 43.49 | 42.52 | 42.56 | 41.76 | 389,100 |
Oct 6, 2023 | 44.08 | 44.57 | 42.69 | 43.10 | 42.29 | 598,900 |
Oct 5, 2023 | 43.92 | 44.31 | 43.71 | 43.86 | 43.03 | 340,800 |
Oct 4, 2023 | 44.10 | 44.48 | 43.71 | 43.85 | 43.02 | 395,900 |
Oct 3, 2023 | 43.37 | 44.33 | 43.10 | 44.10 | 43.27 | 527,600 |
Oct 2, 2023 | 42.95 | 43.53 | 42.79 | 42.99 | 42.18 | 352,000 |
Sep 29, 2023 | 41.82 | 43.03 | 41.82 | 42.78 | 41.97 | 365,700 |
Sep 28, 2023 | 42.67 | 42.86 | 42.09 | 42.34 | 41.54 | 346,400 |
Sep 27, 2023 | 42.23 | 43.22 | 42.17 | 42.61 | 41.81 | 341,100 |
Sep 26, 2023 | 41.97 | 42.55 | 41.79 | 42.41 | 41.61 | 355,600 |
Sep 25, 2023 | 41.79 | 42.01 | 41.44 | 41.46 | 40.68 | 412,900 |
Sep 22, 2023 | 41.27 | 41.59 | 41.09 | 41.56 | 40.78 | 336,500 |
Sep 21, 2023 | 40.68 | 41.30 | 40.56 | 41.26 | 40.48 | 400,000 |
Sep 20, 2023 | 0.34 Dividend | |||||
Sep 20, 2023 | 39.94 | 40.39 | 39.59 | 40.38 | 39.62 | 415,800 |
Sep 19, 2023 | 40.42 | 40.99 | 40.34 | 40.52 | 39.42 | 258,200 |
Sep 18, 2023 | 40.24 | 40.44 | 40.03 | 40.25 | 39.16 | 151,300 |
Sep 15, 2023 | 39.74 | 40.35 | 39.62 | 40.24 | 39.15 | 288,800 |
Sep 14, 2023 | 39.86 | 40.07 | 39.41 | 39.56 | 38.48 | 250,500 |
Sep 13, 2023 | 40.09 | 40.48 | 39.87 | 40.30 | 39.20 | 280,000 |
Sep 12, 2023 | 40.26 | 40.35 | 39.67 | 40.14 | 39.05 | 381,000 |
Sep 11, 2023 | 39.93 | 40.29 | 39.81 | 40.08 | 38.99 | 203,900 |
Sep 8, 2023 | 40.45 | 40.49 | 40.16 | 40.27 | 39.17 | 175,200 |
Sep 7, 2023 | 40.75 | 40.76 | 40.32 | 40.44 | 39.34 | 213,400 |
Sep 6, 2023 | 40.25 | 40.93 | 40.23 | 40.57 | 39.47 | 207,500 |
Sep 5, 2023 | 39.63 | 40.11 | 39.58 | 40.11 | 39.02 | 256,300 |
Sep 1, 2023 | 39.43 | 39.91 | 39.32 | 39.62 | 38.54 | 254,400 |
Aug 31, 2023 | 39.17 | 39.89 | 39.10 | 39.89 | 38.81 | 197,700 |
Aug 30, 2023 | 39.51 | 39.66 | 39.16 | 39.44 | 38.37 | 282,100 |
Aug 29, 2023 | 40.35 | 40.37 | 39.60 | 39.61 | 38.53 | 499,200 |
Aug 28, 2023 | 40.40 | 40.57 | 40.07 | 40.31 | 39.21 | 509,000 |
Aug 25, 2023 | 41.08 | 41.55 | 40.54 | 40.81 | 39.70 | 661,900 |
Aug 24, 2023 | 40.60 | 41.41 | 39.98 | 41.41 | 40.28 | 450,500 |
Aug 23, 2023 | 40.77 | 40.82 | 40.31 | 40.44 | 39.34 | 755,300 |
Aug 22, 2023 | 40.44 | 40.96 | 40.38 | 40.89 | 39.78 | 354,100 |
Aug 21, 2023 | 40.30 | 40.97 | 40.21 | 40.44 | 39.34 | 306,600 |
Aug 18, 2023 | 40.83 | 40.90 | 40.15 | 40.31 | 39.21 | 463,000 |
Aug 17, 2023 | 39.61 | 40.49 | 39.48 | 40.44 | 39.34 | 534,200 |
Aug 16, 2023 | 39.47 | 39.80 | 38.95 | 39.76 | 38.68 | 451,600 |
Aug 15, 2023 | 38.92 | 39.45 | 38.85 | 39.37 | 38.30 | 415,000 |
Aug 14, 2023 | 38.68 | 38.87 | 38.51 | 38.55 | 37.50 | 321,500 |
Aug 11, 2023 | 38.98 | 39.11 | 38.44 | 38.60 | 37.55 | 535,600 |
Aug 10, 2023 | 38.52 | 38.97 | 37.93 | 38.82 | 37.76 | 559,400 |
Aug 9, 2023 | 38.56 | 39.07 | 38.39 | 38.90 | 37.84 | 335,900 |
Aug 8, 2023 | 38.65 | 39.18 | 38.45 | 38.51 | 37.46 | 481,200 |
Aug 7, 2023 | 38.75 | 38.77 | 38.11 | 38.15 | 37.11 | 459,900 |
Aug 4, 2023 | 38.50 | 39.12 | 38.08 | 39.01 | 37.95 | 818,200 |
Aug 3, 2023 | 38.81 | 38.90 | 38.41 | 38.70 | 37.65 | 562,500 |
Aug 2, 2023 | 38.16 | 38.65 | 37.99 | 38.54 | 37.49 | 552,200 |
Aug 1, 2023 | 37.96 | 37.99 | 37.66 | 37.79 | 36.76 | 270,700 |
Jul 31, 2023 | 38.11 | 38.18 | 37.87 | 37.87 | 36.84 | 354,400 |
Jul 28, 2023 | 38.10 | 38.33 | 37.88 | 38.11 | 37.07 | 441,000 |
Jul 27, 2023 | 37.80 | 38.61 | 37.70 | 38.45 | 37.40 | 619,700 |
Jul 26, 2023 | 38.34 | 38.35 | 37.69 | 37.93 | 36.90 | 524,700 |
Jul 25, 2023 | 38.21 | 38.24 | 37.91 | 38.08 | 37.04 | 417,100 |
Jul 24, 2023 | 38.45 | 38.46 | 38.03 | 38.14 | 37.10 | 341,500 |
Jul 21, 2023 | 38.37 | 38.62 | 38.29 | 38.53 | 37.48 | 248,700 |
Jul 20, 2023 | 38.74 | 38.74 | 38.20 | 38.50 | 37.45 | 448,000 |
Jul 19, 2023 | 38.94 | 38.94 | 38.47 | 38.87 | 37.81 | 395,400 |
Jul 18, 2023 | 40.01 | 40.10 | 39.02 | 39.11 | 38.05 | 335,400 |
Jul 17, 2023 | 40.23 | 40.32 | 39.76 | 39.95 | 38.86 | 143,700 |
Jul 14, 2023 | 39.98 | 40.22 | 39.92 | 40.10 | 39.01 | 211,600 |
Jul 13, 2023 | 40.26 | 40.41 | 40.15 | 40.36 | 39.26 | 161,500 |
Jul 12, 2023 | 40.09 | 40.51 | 39.86 | 40.42 | 39.32 | 287,600 |
Jul 11, 2023 | 41.06 | 41.26 | 40.54 | 40.61 | 39.51 | 257,600 |
Jul 10, 2023 | 41.89 | 41.94 | 41.34 | 41.35 | 40.23 | 179,300 |
Jul 7, 2023 | 41.71 | 41.91 | 41.14 | 41.85 | 40.71 | 285,500 |
Jul 6, 2023 | 41.15 | 41.75 | 41.02 | 41.39 | 40.26 | 371,900 |
Jul 5, 2023 | 40.64 | 40.65 | 40.32 | 40.52 | 39.42 | 160,500 |
Jul 3, 2023 | 40.47 | 40.51 | 40.10 | 40.23 | 39.14 | 131,900 |
Jun 30, 2023 | 40.38 | 40.50 | 40.08 | 40.27 | 39.17 | 245,600 |
Jun 29, 2023 | 41.51 | 41.60 | 40.81 | 40.87 | 39.76 | 240,700 |
Jun 28, 2023 | 41.41 | 41.72 | 41.37 | 41.44 | 40.31 | 283,100 |
Jun 27, 2023 | 41.83 | 41.83 | 41.18 | 41.31 | 40.19 | 283,200 |
Jun 26, 2023 | 41.86 | 42.07 | 41.56 | 41.80 | 40.66 | 182,800 |
Jun 23, 2023 | 41.76 | 41.98 | 41.52 | 41.79 | 40.65 | 309,300 |
Jun 22, 2023 | 41.33 | 41.49 | 41.08 | 41.23 | 40.11 | 212,500 |
Jun 21, 2023 | 0.34 Dividend | |||||
Jun 21, 2023 | 41.13 | 41.35 | 40.81 | 41.16 | 40.04 | 236,800 |
Jun 20, 2023 | 41.01 | 41.57 | 40.97 | 41.20 | 39.75 | 295,100 |
Jun 16, 2023 | 40.05 | 40.68 | 39.98 | 40.62 | 39.19 | 269,500 |
Jun 15, 2023 | 41.46 | 41.48 | 40.17 | 40.35 | 38.93 | 509,400 |
Jun 14, 2023 | 41.13 | 41.85 | 40.98 | 41.38 | 39.92 | 538,000 |
Jun 13, 2023 | 41.03 | 41.07 | 40.59 | 40.85 | 39.41 | 356,700 |
Jun 12, 2023 | 41.52 | 41.63 | 41.14 | 41.14 | 39.69 | 188,300 |
Jun 9, 2023 | 41.80 | 41.85 | 41.40 | 41.61 | 40.14 | 214,200 |
Jun 8, 2023 | 42.13 | 42.21 | 41.60 | 41.73 | 40.26 | 184,700 |
Jun 7, 2023 | 42.22 | 42.40 | 41.99 | 42.09 | 40.61 | 238,900 |
Jun 6, 2023 | 42.36 | 42.72 | 42.17 | 42.31 | 40.82 | 294,000 |
Jun 5, 2023 | 41.78 | 42.35 | 41.74 | 42.30 | 40.81 | 208,500 |
Jun 2, 2023 | 43.08 | 43.11 | 41.70 | 41.82 | 40.35 | 349,800 |
Jun 1, 2023 | 44.21 | 44.64 | 43.40 | 43.69 | 42.15 | 300,200 |
May 31, 2023 | 44.02 | 44.49 | 43.85 | 44.02 | 42.47 | 326,300 |
May 30, 2023 | 43.68 | 44.15 | 43.53 | 43.72 | 42.18 | 336,700 |
May 26, 2023 | 44.36 | 44.40 | 43.43 | 43.62 | 42.08 | 419,700 |
May 25, 2023 | 44.36 | 44.94 | 44.18 | 44.47 | 42.90 | 380,200 |
May 24, 2023 | 43.81 | 44.46 | 43.73 | 44.34 | 42.78 | 545,600 |
May 23, 2023 | 43.30 | 43.77 | 42.98 | 43.61 | 42.07 | 429,100 |
May 22, 2023 | 42.69 | 43.24 | 42.45 | 43.00 | 41.49 | 279,600 |
May 19, 2023 | 42.17 | 42.91 | 42.11 | 42.65 | 41.15 | 466,700 |
May 18, 2023 | 42.90 | 43.21 | 42.28 | 42.38 | 40.89 | 343,100 |
May 17, 2023 | 43.36 | 43.68 | 42.56 | 42.70 | 41.20 | 369,800 |
May 16, 2023 | 43.21 | 43.83 | 43.13 | 43.81 | 42.27 | 197,400 |
May 15, 2023 | 42.97 | 43.41 | 42.81 | 42.90 | 41.39 | 196,100 |
May 12, 2023 | 42.71 | 43.52 | 42.71 | 43.05 | 41.53 | 200,800 |
May 11, 2023 | 42.88 | 43.46 | 42.86 | 43.01 | 41.50 | 259,900 |
May 10, 2023 | 41.91 | 43.15 | 41.81 | 42.40 | 40.91 | 388,000 |
May 9, 2023 | 42.40 | 42.47 | 42.09 | 42.30 | 40.81 | 197,500 |
May 8, 2023 | 41.95 | 42.47 | 41.91 | 42.18 | 40.69 | 189,600 |
May 5, 2023 | 42.73 | 42.77 | 41.86 | 42.06 | 40.58 | 401,900 |
May 4, 2023 | 42.95 | 43.94 | 42.87 | 43.47 | 41.94 | 488,500 |
May 3, 2023 | 41.96 | 42.74 | 41.68 | 42.69 | 41.19 | 433,700 |
May 2, 2023 | 41.27 | 42.62 | 41.25 | 42.00 | 40.52 | 395,000 |
May 1, 2023 | 40.97 | 41.16 | 40.61 | 41.15 | 39.70 | 205,200 |
Apr 28, 2023 | 41.89 | 41.91 | 40.98 | 40.99 | 39.55 | 349,700 |
Apr 27, 2023 | 42.64 | 42.77 | 41.55 | 41.63 | 40.16 | 495,800 |
Apr 26, 2023 | 42.29 | 43.11 | 42.08 | 42.94 | 41.43 | 395,500 |
Apr 25, 2023 | 41.63 | 42.37 | 41.52 | 42.34 | 40.85 | 374,700 |
Related Tickers
GDX VanEck Gold Miners ETF
34.20
+3.25%
SMH VanEck Semiconductor ETF
212.50
+2.14%
SOXX iShares Semiconductor ETF
212.36
+1.83%
XSD SPDR S&P Semiconductor ETF
219.41
+1.79%
PSI Invesco Semiconductors ETF
53.37
+1.56%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.01
+1.44%
FTXL First Trust Nasdaq Semiconductor ETF
85.11
+1.33%
NANR SPDR S&P North American Natural Resources ETF
56.65
+1.28%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.77
+1.15%
BOUT Innovator IBD Breakout Opportunities ETF
33.78
+1.12%
EPU iShares MSCI Peru ETF
40.35
+1.04%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.58
+0.75%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.22
+0.74%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
XLB Materials Select Sector SPDR Fund
88.89
+0.62%
EPI WisdomTree India Earnings Fund
44.98
+0.63%
EZA iShares MSCI South Africa ETF
38.98
+0.54%
IAU iShares Gold Trust
44.07
+0.48%
GLD SPDR Gold Shares
215.73
+0.51%
CCOR Core Alternative ETF
26.45
+0.46%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.98
+0.45%
UTES Virtus Reaves Utilities ETF
49.30
+0.51%
MLPX Global X MLP & Energy Infrastructure ETF
49.29
+0.45%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
CNYA iShares MSCI China A ETF
25.96
+0.43%
VPU Vanguard Utilities Index Fund ETF Shares
145.20
+0.35%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.51
+0.41%
LIT Global X Lithium & Battery Tech ETF
42.06
+0.41%
FLIN Franklin FTSE India ETF
37.47
+0.40%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.27
+0.38%
XLU Utilities Select Sector SPDR Fund
66.98
+0.36%
FUTY Fidelity MSCI Utilities Index ETF
43.21
+0.38%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.63
-1.84%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.05
+0.44%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.79
+0.37%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.84
+0.36%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.63%
KURE KraneShares MSCI All China Health Care Index ETF
14.25
+0.34%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
IYE iShares U.S. Energy ETF
50.36
+0.34%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.70
+0.32%
QTUM Defiance Quantum ETF
57.33
+0.30%
VDE Vanguard Energy Index Fund ETF Shares
134.29
+0.29%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
CBON VanEck China Bond ETF
21.88
+0.32%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.24
+0.27%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.65
+0.27%
EWC iShares MSCI Canada ETF
37.45
+0.25%
FENY Fidelity MSCI Energy Index ETF
26.40
+0.27%
XLE Energy Select Sector SPDR Fund
96.47
+0.29%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.60
+0.14%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.07
+0.24%
TPYP Tortoise North American Pipeline Fund
27.96
+0.24%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.77
+0.23%
VAW Vanguard Materials Index Fund ETF Shares
194.65
+0.22%
ENFR Alerian Energy Infrastructure ETF
25.62
+0.22%
USAI Pacer American Energy Independence ETF
31.66
+0.21%
EWW iShares MSCI Mexico ETF
65.86
+0.14%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.73
+0.19%
FTXN First Trust Nasdaq Oil & Gas ETF
32.65
+0.17%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.79
+0.16%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.45
+0.17%
ATMP Barclays ETN+ Select MLP ETN
24.31
+0.16%
THD iShares MSCI Thailand ETF
57.79
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.54
+0.16%
CEW WisdomTree Emerging Currency Strategy Fund
17.66
+0.14%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
CNXT VanEck ChiNext ETF
22.40
+0.13%
PSET Principal Quality ETF
64.51
+0.13%
FILL iShares MSCI Global Energy Producers ETF
27.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
DBC Invesco DB Commodity Index Tracking Fund
23.54
+0.13%
EMXC iShares MSCI Emerging Markets ex China ETF
56.08
+0.12%
XLI Industrial Select Sector SPDR Fund
122.25
+0.13%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.68
+0.11%
PID Invesco International Dividend Achievers ETF
17.96
+0.11%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.63
+0.11%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.98
+0.06%
CEFS Saba Closed-End Funds ETF
19.74
+0.10%
FLTR VanEck IG Floating Rate ETF
25.49
+0.10%
NULG Nuveen ESG Large-Cap Growth ETF
72.53
+0.10%
TUR iShares MSCI Turkey ETF
38.61
+0.08%
FLOT iShares Floating Rate Bond ETF
51.03
+0.05%
EMLP First Trust North American Energy Infrastructure Fund
29.71
+0.07%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.83
+0.06%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.06%
OPER ClearShares Ultra-Short Maturity ETF
100.53
+0.03%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.03%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.22
+0.04%
SPHQ Invesco S&P 500 Quality ETF
58.58
+0.01%
XCEM Columbia EM Core ex-China ETF
30.16
+0.08%
EWT iShares MSCI Taiwan ETF
46.55
+0.04%
HYHG ProShares High Yield—Interest Rate Hedged
63.75
-0.70%
PPA Invesco Aerospace & Defense ETF
99.81
+0.03%
IFRA iShares U.S. Infrastructure ETF
42.26
-0.07%