NYSEArca - Delayed Quote • USD
Direxion Daily Energy Bull 2X Shares (ERX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:05 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 | 72.58 | 72.91 | 70.89 | 72.29 | 72.29 | 497,500 |
Apr 25, 2024 | 72.76 | 74.16 | 71.65 | 73.77 | 73.77 | 363,100 |
Apr 24, 2024 | 72.20 | 73.26 | 71.37 | 73.08 | 73.08 | 518,500 |
Apr 23, 2024 | 71.66 | 72.94 | 70.83 | 72.87 | 72.87 | 420,100 |
Apr 22, 2024 | 70.79 | 73.15 | 69.43 | 72.18 | 72.18 | 500,200 |
Apr 19, 2024 | 69.82 | 72.21 | 69.66 | 71.30 | 71.30 | 733,100 |
Apr 18, 2024 | 70.33 | 70.95 | 69.19 | 69.62 | 69.62 | 332,900 |
Apr 17, 2024 | 70.17 | 71.58 | 69.10 | 70.00 | 70.00 | 464,000 |
Apr 16, 2024 | 71.58 | 72.10 | 69.49 | 70.50 | 70.50 | 667,700 |
Apr 15, 2024 | 73.81 | 74.52 | 71.60 | 71.83 | 71.83 | 723,100 |
Apr 12, 2024 | 76.52 | 77.52 | 72.43 | 73.11 | 73.11 | 800,100 |
Apr 11, 2024 | 76.18 | 76.26 | 73.50 | 75.46 | 75.46 | 494,000 |
Apr 10, 2024 | 74.93 | 76.30 | 74.25 | 75.83 | 75.83 | 466,700 |
Apr 9, 2024 | 75.66 | 76.33 | 74.24 | 75.29 | 75.29 | 347,100 |
Apr 8, 2024 | 76.37 | 76.75 | 75.02 | 75.33 | 75.33 | 512,500 |
Apr 5, 2024 | 75.25 | 76.85 | 74.37 | 76.21 | 76.21 | 547,800 |
Apr 4, 2024 | 75.00 | 75.54 | 74.14 | 74.64 | 74.64 | 443,800 |
Apr 3, 2024 | 74.29 | 75.01 | 73.88 | 74.86 | 74.86 | 603,200 |
Apr 2, 2024 | 72.60 | 73.95 | 71.80 | 73.88 | 73.88 | 658,400 |
Apr 1, 2024 | 71.10 | 72.21 | 69.79 | 71.80 | 71.80 | 525,100 |
Mar 28, 2024 | 69.94 | 71.01 | 69.41 | 70.80 | 70.80 | 498,100 |
Mar 27, 2024 | 67.83 | 69.36 | 67.51 | 69.36 | 69.36 | 533,300 |
Mar 26, 2024 | 69.28 | 69.57 | 67.82 | 68.01 | 68.01 | 568,900 |
Mar 25, 2024 | 68.13 | 70.05 | 68.13 | 69.07 | 69.07 | 413,300 |
Mar 22, 2024 | 68.15 | 68.52 | 67.58 | 67.87 | 67.87 | 413,800 |
Mar 21, 2024 | 67.62 | 68.45 | 67.19 | 68.14 | 68.14 | 485,400 |
Mar 20, 2024 | 66.84 | 67.90 | 66.66 | 67.51 | 67.51 | 902,500 |
Mar 19, 2024 | 0.51 Dividend | |||||
Mar 19, 2024 | 66.00 | 67.73 | 66.00 | 67.57 | 67.57 | 1,186,300 |
Mar 18, 2024 | 66.67 | 67.10 | 65.61 | 66.72 | 66.21 | 546,500 |
Mar 15, 2024 | 65.45 | 67.13 | 65.40 | 66.12 | 65.61 | 621,800 |
Mar 14, 2024 | 64.95 | 65.90 | 64.54 | 65.90 | 65.39 | 697,000 |
Mar 13, 2024 | 63.71 | 65.19 | 63.69 | 64.49 | 64.00 | 648,200 |
Mar 12, 2024 | 62.69 | 63.05 | 61.85 | 62.58 | 62.10 | 419,000 |
Mar 11, 2024 | 61.28 | 62.75 | 60.60 | 62.67 | 62.19 | 490,500 |
Mar 8, 2024 | 61.03 | 61.49 | 60.60 | 61.42 | 60.95 | 369,400 |
Mar 7, 2024 | 60.16 | 61.73 | 60.15 | 61.06 | 60.59 | 378,800 |
Mar 6, 2024 | 60.73 | 61.33 | 59.83 | 60.10 | 59.64 | 677,900 |
Mar 5, 2024 | 58.69 | 60.47 | 58.57 | 59.73 | 59.27 | 523,100 |
Mar 4, 2024 | 60.04 | 60.36 | 58.73 | 58.89 | 58.44 | 577,000 |
Mar 1, 2024 | 59.50 | 60.68 | 59.45 | 60.07 | 59.61 | 646,600 |
Feb 29, 2024 | 58.55 | 59.18 | 58.18 | 58.67 | 58.22 | 348,600 |
Feb 28, 2024 | 58.58 | 59.51 | 57.79 | 58.27 | 57.82 | 476,400 |
Feb 27, 2024 | 59.24 | 59.58 | 57.90 | 58.48 | 58.03 | 460,500 |
Feb 26, 2024 | 58.50 | 59.77 | 57.89 | 59.00 | 58.55 | 474,900 |
Feb 23, 2024 | 58.28 | 58.98 | 57.51 | 58.61 | 58.16 | 531,600 |
Feb 22, 2024 | 58.49 | 59.92 | 57.87 | 59.37 | 58.91 | 524,600 |
Feb 21, 2024 | 57.46 | 59.33 | 57.46 | 59.19 | 58.74 | 577,800 |
Feb 20, 2024 | 58.37 | 58.37 | 56.96 | 57.24 | 56.80 | 602,800 |
Feb 16, 2024 | 58.57 | 59.07 | 57.89 | 58.22 | 57.77 | 708,700 |
Feb 15, 2024 | 55.27 | 58.58 | 55.09 | 58.21 | 57.76 | 626,500 |
Feb 14, 2024 | 56.13 | 56.47 | 54.67 | 55.26 | 54.84 | 569,500 |
Feb 13, 2024 | 56.49 | 56.94 | 54.63 | 55.46 | 55.03 | 480,000 |
Feb 12, 2024 | 55.69 | 56.80 | 55.69 | 56.50 | 56.07 | 371,000 |
Feb 9, 2024 | 57.21 | 57.73 | 55.18 | 55.25 | 54.83 | 548,900 |
Feb 8, 2024 | 55.94 | 57.45 | 55.83 | 57.10 | 56.66 | 463,500 |
Feb 7, 2024 | 56.17 | 56.47 | 55.03 | 55.89 | 55.46 | 395,700 |
Feb 6, 2024 | 55.78 | 56.78 | 55.30 | 55.71 | 55.28 | 414,200 |
Feb 5, 2024 | 55.06 | 56.02 | 54.16 | 55.35 | 54.93 | 619,900 |
Feb 2, 2024 | 56.29 | 56.49 | 54.72 | 55.65 | 55.22 | 672,100 |
Feb 1, 2024 | 56.20 | 56.72 | 54.51 | 55.47 | 55.04 | 1,692,500 |
Jan 31, 2024 | 57.75 | 57.93 | 55.48 | 55.48 | 55.05 | 1,073,900 |
Jan 30, 2024 | 55.51 | 57.72 | 55.01 | 57.72 | 57.28 | 674,400 |
Jan 29, 2024 | 56.55 | 56.67 | 55.40 | 56.56 | 56.13 | 1,092,800 |
Jan 26, 2024 | 55.77 | 56.75 | 54.97 | 56.75 | 56.31 | 817,100 |
Jan 25, 2024 | 54.39 | 55.93 | 53.67 | 55.91 | 55.48 | 697,000 |
Jan 24, 2024 | 52.58 | 53.59 | 52.11 | 53.57 | 53.16 | 773,400 |
Jan 23, 2024 | 51.50 | 52.89 | 51.50 | 52.07 | 51.67 | 502,300 |
Jan 22, 2024 | 51.36 | 52.06 | 50.60 | 51.83 | 51.43 | 545,600 |
Jan 19, 2024 | 51.15 | 51.49 | 50.76 | 51.49 | 51.09 | 441,400 |
Jan 18, 2024 | 51.40 | 51.45 | 50.00 | 51.10 | 50.71 | 428,600 |
Jan 17, 2024 | 51.21 | 52.38 | 50.94 | 51.36 | 50.97 | 497,100 |
Jan 16, 2024 | 54.52 | 54.74 | 52.17 | 52.23 | 51.83 | 599,300 |
Jan 12, 2024 | 55.30 | 55.72 | 54.21 | 54.85 | 54.43 | 473,800 |
Jan 11, 2024 | 54.01 | 54.26 | 53.25 | 53.54 | 53.13 | 576,100 |
Jan 10, 2024 | 54.69 | 54.69 | 52.99 | 53.42 | 53.01 | 563,000 |
Jan 9, 2024 | 56.57 | 56.64 | 54.25 | 54.51 | 54.09 | 572,600 |
Jan 8, 2024 | 55.69 | 56.43 | 54.14 | 56.33 | 55.90 | 770,900 |
Jan 5, 2024 | 58.63 | 58.63 | 57.16 | 57.66 | 57.22 | 548,700 |
Jan 4, 2024 | 60.49 | 61.01 | 57.55 | 57.70 | 57.26 | 997,000 |
Jan 3, 2024 | 58.06 | 60.11 | 57.40 | 59.69 | 59.23 | 685,300 |
Jan 2, 2024 | 57.33 | 58.88 | 57.31 | 57.97 | 57.53 | 730,800 |
Dec 29, 2023 | 57.18 | 57.34 | 56.30 | 56.57 | 56.14 | 742,200 |
Dec 28, 2023 | 58.12 | 58.57 | 56.87 | 56.98 | 56.54 | 362,500 |
Dec 27, 2023 | 59.22 | 59.65 | 58.32 | 58.67 | 58.22 | 748,100 |
Dec 26, 2023 | 59.68 | 59.89 | 58.90 | 59.33 | 58.87 | 493,300 |
Dec 22, 2023 | 58.85 | 59.26 | 58.09 | 58.24 | 57.79 | 441,300 |
Dec 21, 2023 | 0.37 Dividend | |||||
Dec 21, 2023 | 57.70 | 58.13 | 56.89 | 57.97 | 57.53 | 354,000 |
Dec 20, 2023 | 59.40 | 60.11 | 57.78 | 57.91 | 57.09 | 951,700 |
Dec 19, 2023 | 58.10 | 59.13 | 57.63 | 59.09 | 58.26 | 513,800 |
Dec 18, 2023 | 58.41 | 59.30 | 57.57 | 57.63 | 56.82 | 1,116,200 |
Dec 15, 2023 | 56.55 | 56.90 | 55.80 | 56.57 | 55.77 | 623,500 |
Dec 14, 2023 | 55.29 | 57.50 | 55.29 | 57.41 | 56.60 | 862,100 |
Dec 13, 2023 | 52.76 | 54.21 | 52.31 | 54.18 | 53.42 | 506,500 |
Dec 12, 2023 | 53.31 | 53.35 | 52.15 | 52.76 | 52.02 | 623,600 |
Dec 11, 2023 | 54.17 | 54.57 | 53.70 | 54.27 | 53.51 | 442,600 |
Dec 8, 2023 | 53.66 | 54.44 | 53.46 | 54.13 | 53.37 | 478,600 |
Dec 7, 2023 | 54.23 | 54.74 | 52.62 | 53.01 | 52.26 | 553,400 |
Dec 6, 2023 | 54.73 | 55.46 | 53.33 | 53.80 | 53.04 | 708,500 |
Dec 5, 2023 | 57.39 | 57.54 | 55.36 | 55.48 | 54.70 | 506,800 |
Dec 4, 2023 | 57.13 | 58.14 | 56.57 | 57.37 | 56.56 | 422,500 |
Dec 1, 2023 | 57.19 | 59.33 | 56.78 | 57.91 | 57.09 | 498,300 |
Nov 30, 2023 | 57.53 | 59.02 | 56.07 | 57.40 | 56.59 | 654,700 |
Nov 29, 2023 | 58.36 | 58.36 | 56.29 | 56.62 | 55.82 | 616,200 |
Nov 28, 2023 | 57.66 | 58.58 | 57.35 | 57.53 | 56.72 | 364,200 |
Nov 27, 2023 | 57.34 | 57.70 | 56.46 | 57.46 | 56.65 | 270,900 |
Nov 24, 2023 | 57.32 | 58.75 | 57.32 | 57.98 | 57.16 | 253,000 |
Nov 22, 2023 | 55.38 | 57.58 | 54.60 | 57.47 | 56.66 | 534,700 |
Nov 21, 2023 | 57.28 | 57.73 | 56.46 | 57.56 | 56.75 | 257,700 |
Nov 20, 2023 | 58.24 | 58.80 | 57.82 | 57.84 | 57.03 | 496,000 |
Nov 17, 2023 | 56.38 | 58.39 | 56.12 | 57.71 | 56.90 | 682,100 |
Nov 16, 2023 | 56.60 | 56.95 | 54.25 | 55.42 | 54.64 | 811,600 |
Nov 15, 2023 | 57.58 | 59.08 | 57.47 | 57.61 | 56.80 | 397,800 |
Nov 14, 2023 | 57.40 | 58.19 | 57.12 | 57.85 | 57.04 | 549,600 |
Nov 13, 2023 | 56.27 | 57.11 | 55.93 | 56.86 | 56.06 | 542,100 |
Nov 10, 2023 | 56.00 | 56.30 | 55.07 | 56.10 | 55.31 | 376,000 |
Nov 9, 2023 | 55.97 | 56.32 | 54.84 | 54.93 | 54.16 | 440,900 |
Nov 8, 2023 | 56.26 | 56.98 | 55.21 | 55.23 | 54.45 | 513,600 |
Nov 7, 2023 | 57.75 | 57.80 | 56.17 | 56.66 | 55.86 | 718,200 |
Nov 6, 2023 | 61.39 | 61.52 | 59.00 | 59.33 | 58.49 | 359,600 |
Nov 3, 2023 | 61.82 | 62.10 | 59.97 | 60.79 | 59.93 | 539,100 |
Nov 2, 2023 | 58.71 | 62.07 | 58.05 | 62.00 | 61.13 | 468,900 |
Nov 1, 2023 | 59.51 | 60.12 | 58.32 | 58.41 | 57.59 | 569,700 |
Oct 31, 2023 | 58.64 | 58.98 | 57.36 | 58.77 | 57.94 | 378,100 |
Oct 30, 2023 | 58.44 | 59.24 | 57.28 | 58.33 | 57.51 | 317,800 |
Oct 27, 2023 | 60.82 | 61.24 | 57.60 | 58.03 | 57.21 | 636,000 |
Oct 26, 2023 | 60.88 | 61.52 | 59.73 | 60.99 | 60.13 | 339,400 |
Oct 25, 2023 | 62.32 | 62.87 | 61.32 | 61.87 | 61.00 | 559,700 |
Oct 24, 2023 | 64.33 | 64.39 | 62.16 | 62.19 | 61.31 | 610,700 |
Oct 23, 2023 | 65.15 | 65.31 | 63.40 | 64.03 | 63.13 | 546,400 |
Oct 20, 2023 | 68.25 | 68.57 | 65.69 | 66.05 | 65.12 | 503,800 |
Oct 19, 2023 | 68.30 | 69.60 | 66.91 | 68.48 | 67.52 | 643,200 |
Oct 18, 2023 | 68.07 | 69.24 | 67.76 | 68.77 | 67.80 | 954,600 |
Oct 17, 2023 | 65.69 | 67.92 | 65.69 | 67.50 | 66.55 | 364,500 |
Oct 16, 2023 | 66.19 | 66.50 | 64.93 | 66.22 | 65.29 | 357,300 |
Oct 13, 2023 | 64.54 | 65.88 | 64.08 | 65.24 | 64.32 | 520,400 |
Oct 12, 2023 | 63.80 | 63.82 | 61.98 | 62.60 | 61.72 | 483,100 |
Oct 11, 2023 | 62.51 | 62.67 | 60.98 | 62.56 | 61.68 | 477,500 |
Oct 10, 2023 | 64.08 | 64.93 | 63.35 | 64.07 | 63.17 | 556,500 |
Oct 9, 2023 | 63.47 | 64.45 | 62.35 | 63.99 | 63.09 | 967,300 |
Oct 6, 2023 | 59.28 | 61.03 | 57.94 | 59.89 | 59.05 | 680,600 |
Oct 5, 2023 | 58.44 | 60.32 | 58.44 | 59.24 | 58.41 | 481,500 |
Oct 4, 2023 | 62.37 | 62.37 | 58.87 | 59.80 | 58.96 | 737,600 |
Oct 3, 2023 | 63.40 | 64.31 | 62.85 | 64.16 | 63.26 | 515,700 |
Oct 2, 2023 | 66.63 | 66.99 | 63.29 | 64.23 | 63.33 | 663,300 |
Sep 29, 2023 | 69.63 | 69.64 | 66.36 | 66.94 | 66.00 | 726,300 |
Sep 28, 2023 | 69.15 | 70.50 | 68.65 | 69.61 | 68.63 | 512,300 |
Sep 27, 2023 | 67.90 | 69.94 | 67.36 | 69.59 | 68.61 | 686,900 |
Sep 26, 2023 | 65.96 | 67.04 | 65.67 | 66.19 | 65.26 | 365,500 |
Sep 25, 2023 | 65.40 | 67.22 | 65.12 | 67.10 | 66.16 | 395,100 |
Sep 22, 2023 | 66.11 | 67.05 | 65.33 | 65.40 | 64.48 | 571,500 |
Sep 21, 2023 | 67.92 | 68.25 | 65.02 | 65.25 | 64.33 | 515,500 |
Sep 20, 2023 | 67.68 | 69.25 | 67.04 | 67.13 | 66.18 | 399,400 |
Sep 19, 2023 | 0.45 Dividend | |||||
Sep 19, 2023 | 70.73 | 70.95 | 67.58 | 68.35 | 67.39 | 336,900 |
Sep 18, 2023 | 70.38 | 70.81 | 69.19 | 70.06 | 68.63 | 516,900 |
Sep 15, 2023 | 69.75 | 71.15 | 69.09 | 69.10 | 67.69 | 533,400 |
Sep 14, 2023 | 70.90 | 71.58 | 70.50 | 71.12 | 69.67 | 381,000 |
Sep 13, 2023 | 70.76 | 70.95 | 68.77 | 69.46 | 68.04 | 553,000 |
Sep 12, 2023 | 68.50 | 70.69 | 68.50 | 70.47 | 69.03 | 618,700 |
Sep 11, 2023 | 69.98 | 70.67 | 66.85 | 67.44 | 66.06 | 684,100 |
Sep 8, 2023 | 68.58 | 70.21 | 68.49 | 69.27 | 67.85 | 576,100 |
Sep 7, 2023 | 68.32 | 69.02 | 67.73 | 67.90 | 66.51 | 393,200 |
Sep 6, 2023 | 67.84 | 68.81 | 67.15 | 68.07 | 66.68 | 506,700 |
Sep 5, 2023 | 68.04 | 69.43 | 67.97 | 68.09 | 66.70 | 666,700 |
Sep 1, 2023 | 66.07 | 67.47 | 66.07 | 67.25 | 65.87 | 527,100 |
Aug 31, 2023 | 65.10 | 65.10 | 63.84 | 64.73 | 63.41 | 383,500 |
Aug 30, 2023 | 64.53 | 64.88 | 64.10 | 64.58 | 63.26 | 352,500 |
Aug 29, 2023 | 64.01 | 64.15 | 62.79 | 64.06 | 62.75 | 419,400 |
Aug 28, 2023 | 63.24 | 64.60 | 62.96 | 63.65 | 62.35 | 425,000 |
Aug 25, 2023 | 62.42 | 63.49 | 61.37 | 62.78 | 61.50 | 598,000 |
Aug 24, 2023 | 61.49 | 63.01 | 61.36 | 61.62 | 60.36 | 949,500 |
Aug 23, 2023 | 61.67 | 62.66 | 60.47 | 62.48 | 61.20 | 802,600 |
Aug 22, 2023 | 64.08 | 64.50 | 62.83 | 62.85 | 61.56 | 396,400 |
Aug 21, 2023 | 65.20 | 65.72 | 63.01 | 63.86 | 62.55 | 710,500 |
Aug 18, 2023 | 62.71 | 64.87 | 62.35 | 64.68 | 63.36 | 768,500 |
Aug 17, 2023 | 63.53 | 65.19 | 63.46 | 63.53 | 62.23 | 864,300 |
Aug 16, 2023 | 63.29 | 64.59 | 61.95 | 62.05 | 60.78 | 622,000 |
Aug 15, 2023 | 64.98 | 65.07 | 62.91 | 63.16 | 61.87 | 662,600 |
Aug 14, 2023 | 66.10 | 66.42 | 64.99 | 65.92 | 64.57 | 459,200 |
Aug 11, 2023 | 64.33 | 66.61 | 64.33 | 66.46 | 65.10 | 550,900 |
Aug 10, 2023 | 64.55 | 66.15 | 63.65 | 64.50 | 63.18 | 569,300 |
Aug 9, 2023 | 63.94 | 65.68 | 63.40 | 64.45 | 63.13 | 871,600 |
Aug 8, 2023 | 60.45 | 63.01 | 59.40 | 62.92 | 61.63 | 680,500 |
Aug 7, 2023 | 62.75 | 63.16 | 62.00 | 62.39 | 61.11 | 344,600 |
Aug 4, 2023 | 63.00 | 64.12 | 62.09 | 62.18 | 60.91 | 992,600 |
Aug 3, 2023 | 61.06 | 63.16 | 60.51 | 62.04 | 60.77 | 658,900 |
Aug 2, 2023 | 61.66 | 62.29 | 59.85 | 60.83 | 59.59 | 921,400 |
Aug 1, 2023 | 62.58 | 62.84 | 61.19 | 62.51 | 61.23 | 556,600 |
Jul 31, 2023 | 61.69 | 63.46 | 61.69 | 63.09 | 61.80 | 786,500 |
Jul 28, 2023 | 60.57 | 60.84 | 59.07 | 60.75 | 59.51 | 730,600 |
Jul 27, 2023 | 62.00 | 62.44 | 60.13 | 60.47 | 59.23 | 688,100 |
Jul 26, 2023 | 60.30 | 61.74 | 60.11 | 61.22 | 59.97 | 417,800 |
Jul 25, 2023 | 60.33 | 61.94 | 59.81 | 61.32 | 60.07 | 837,100 |
Jul 24, 2023 | 59.34 | 61.47 | 59.30 | 60.62 | 59.38 | 768,600 |
Jul 21, 2023 | 58.15 | 58.75 | 57.45 | 58.67 | 57.47 | 676,900 |
Jul 20, 2023 | 57.34 | 57.97 | 56.78 | 57.77 | 56.59 | 542,000 |
Jul 19, 2023 | 55.86 | 57.18 | 55.53 | 56.37 | 55.22 | 709,700 |
Jul 18, 2023 | 54.46 | 56.92 | 54.28 | 55.82 | 54.68 | 1,180,100 |
Jul 17, 2023 | 54.57 | 55.14 | 54.19 | 54.73 | 53.61 | 660,600 |
Jul 14, 2023 | 57.33 | 57.34 | 54.67 | 54.84 | 53.72 | 990,600 |
Jul 13, 2023 | 58.47 | 59.15 | 56.94 | 57.96 | 56.77 | 1,212,100 |
Jul 12, 2023 | 58.08 | 59.10 | 57.76 | 58.43 | 57.23 | 1,061,700 |
Jul 11, 2023 | 55.51 | 57.58 | 55.25 | 57.40 | 56.23 | 1,067,300 |
Jul 10, 2023 | 53.84 | 55.21 | 53.82 | 54.94 | 53.82 | 663,000 |
Jul 7, 2023 | 51.53 | 55.13 | 51.34 | 54.20 | 53.09 | 1,738,600 |
Jul 6, 2023 | 53.29 | 53.97 | 51.17 | 51.95 | 50.89 | 1,359,800 |
Jul 5, 2023 | 55.47 | 55.65 | 53.80 | 54.42 | 53.31 | 1,372,500 |
Jul 3, 2023 | 55.01 | 55.85 | 54.65 | 55.08 | 53.95 | 448,600 |
Jun 30, 2023 | 54.96 | 55.34 | 54.06 | 54.72 | 53.60 | 700,600 |
Jun 29, 2023 | 53.27 | 54.13 | 52.76 | 54.12 | 53.01 | 659,400 |
Jun 28, 2023 | 52.00 | 53.06 | 50.90 | 52.97 | 51.89 | 715,900 |
Jun 27, 2023 | 51.53 | 52.31 | 50.95 | 51.90 | 50.84 | 447,800 |
Jun 26, 2023 | 50.19 | 52.22 | 49.83 | 51.61 | 50.55 | 635,600 |
Jun 23, 2023 | 49.61 | 50.14 | 49.05 | 49.83 | 48.81 | 501,800 |
Jun 22, 2023 | 51.10 | 51.19 | 50.25 | 50.69 | 49.65 | 385,700 |
Jun 21, 2023 | 0.47 Dividend | |||||
Jun 21, 2023 | 50.91 | 52.90 | 50.67 | 52.05 | 50.99 | 434,500 |
Jun 20, 2023 | 53.50 | 53.50 | 50.90 | 51.69 | 50.17 | 688,000 |
Jun 16, 2023 | 54.65 | 54.96 | 53.83 | 54.17 | 52.58 | 413,700 |
Jun 15, 2023 | 53.30 | 55.13 | 53.30 | 54.23 | 52.64 | 589,200 |
Jun 14, 2023 | 55.34 | 55.82 | 52.38 | 53.17 | 51.61 | 606,400 |
Jun 13, 2023 | 54.93 | 56.38 | 54.25 | 54.30 | 52.71 | 568,800 |
Jun 12, 2023 | 53.25 | 54.86 | 53.07 | 53.78 | 52.20 | 553,500 |
Jun 9, 2023 | 55.41 | 55.94 | 54.56 | 54.86 | 53.25 | 650,200 |
Jun 8, 2023 | 56.10 | 56.39 | 53.66 | 55.50 | 53.87 | 684,900 |
Jun 7, 2023 | 53.57 | 56.11 | 53.57 | 56.03 | 54.39 | 621,700 |
Jun 6, 2023 | 51.06 | 53.27 | 50.86 | 53.13 | 51.57 | 811,700 |
Jun 5, 2023 | 54.46 | 54.65 | 52.17 | 52.35 | 50.81 | 522,700 |
Jun 2, 2023 | 51.77 | 53.51 | 51.21 | 53.01 | 51.45 | 984,800 |
Jun 1, 2023 | 48.91 | 51.14 | 48.39 | 50.08 | 48.61 | 1,149,600 |
May 31, 2023 | 49.13 | 49.80 | 48.51 | 48.84 | 47.41 | 718,300 |
May 30, 2023 | 50.10 | 50.73 | 49.51 | 50.68 | 49.19 | 712,700 |
May 26, 2023 | 52.74 | 53.01 | 51.17 | 51.63 | 50.11 | 492,600 |
May 25, 2023 | 52.54 | 52.73 | 51.15 | 52.05 | 50.52 | 754,000 |
May 24, 2023 | 54.32 | 54.89 | 53.16 | 54.09 | 52.50 | 656,600 |
May 23, 2023 | 53.48 | 54.80 | 53.24 | 53.55 | 51.98 | 771,300 |
May 22, 2023 | 52.55 | 53.55 | 52.38 | 52.49 | 50.95 | 541,300 |
May 19, 2023 | 53.11 | 53.76 | 52.37 | 52.89 | 51.34 | 632,500 |
May 18, 2023 | 50.89 | 52.27 | 50.17 | 52.12 | 50.59 | 693,000 |
May 17, 2023 | 50.41 | 51.96 | 49.84 | 51.44 | 49.93 | 816,500 |
May 16, 2023 | 51.77 | 52.02 | 49.40 | 49.48 | 48.03 | 554,900 |
May 15, 2023 | 51.90 | 52.71 | 51.16 | 52.13 | 50.60 | 525,200 |
May 12, 2023 | 51.99 | 52.62 | 50.86 | 51.61 | 50.10 | 673,100 |
May 11, 2023 | 51.59 | 52.00 | 50.70 | 51.49 | 49.98 | 508,400 |
May 10, 2023 | 54.54 | 54.60 | 51.95 | 52.74 | 51.19 | 545,400 |
May 9, 2023 | 53.15 | 54.99 | 52.87 | 53.97 | 52.39 | 656,200 |
May 8, 2023 | 55.47 | 55.97 | 53.93 | 53.95 | 52.37 | 472,200 |
May 5, 2023 | 53.77 | 54.77 | 53.39 | 53.96 | 52.38 | 722,700 |
May 4, 2023 | 52.45 | 53.36 | 50.89 | 51.13 | 49.63 | 766,700 |
May 3, 2023 | 53.10 | 54.26 | 52.38 | 52.40 | 50.86 | 638,400 |
May 2, 2023 | 58.38 | 58.38 | 53.41 | 54.46 | 52.86 | 834,300 |
May 1, 2023 | 59.51 | 60.93 | 59.03 | 59.66 | 57.91 | 459,300 |
Apr 28, 2023 | 58.79 | 61.67 | 58.31 | 61.03 | 59.24 | 850,400 |
Apr 27, 2023 | 58.72 | 59.49 | 57.64 | 59.22 | 57.48 | 686,900 |
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%