NYSEArca - Delayed Quote • USD
ProShares Ultra MSCI Japan (EZJ)
At close: April 19 at 2:52 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 19, 2024 | 38.15 | 37.85 | 37.79 | 37.85 | 37.85 | 2,383 |
Apr 18, 2024 | 38.75 | 38.90 | 38.33 | 38.33 | 38.33 | 1,800 |
Apr 17, 2024 | 39.20 | 39.20 | 38.40 | 38.66 | 38.66 | 4,100 |
Apr 16, 2024 | 39.76 | 39.76 | 39.48 | 39.54 | 39.54 | 3,200 |
Apr 15, 2024 | 41.66 | 41.66 | 40.46 | 40.63 | 40.63 | 8,200 |
Apr 12, 2024 | 41.50 | 41.50 | 40.85 | 41.05 | 41.05 | 7,700 |
Apr 11, 2024 | 42.13 | 42.13 | 41.53 | 42.08 | 42.08 | 3,500 |
Apr 10, 2024 | 41.70 | 41.70 | 41.12 | 41.33 | 41.33 | 4,500 |
Apr 9, 2024 | 43.19 | 43.19 | 42.57 | 42.69 | 42.69 | 2,200 |
Apr 8, 2024 | 42.67 | 42.67 | 42.53 | 42.53 | 42.53 | 56,500 |
Apr 5, 2024 | 41.91 | 42.27 | 41.91 | 42.06 | 42.06 | 2,700 |
Apr 4, 2024 | 43.08 | 43.17 | 41.79 | 41.79 | 41.79 | 5,000 |
Apr 3, 2024 | 42.80 | 42.86 | 42.67 | 42.70 | 42.70 | 3,400 |
Apr 2, 2024 | 41.87 | 42.28 | 41.65 | 42.27 | 42.27 | 13,200 |
Apr 1, 2024 | 43.14 | 43.14 | 40.84 | 42.62 | 42.62 | 66,200 |
Mar 28, 2024 | 43.46 | 44.07 | 43.46 | 43.95 | 43.95 | 11,100 |
Mar 27, 2024 | 43.85 | 44.25 | 43.75 | 44.25 | 44.25 | 6,900 |
Mar 26, 2024 | 43.94 | 44.73 | 43.94 | 43.94 | 43.94 | 10,500 |
Mar 25, 2024 | 44.04 | 44.04 | 43.61 | 43.65 | 43.65 | 4,200 |
Mar 22, 2024 | 44.66 | 44.69 | 44.47 | 44.62 | 44.62 | 10,200 |
Mar 21, 2024 | 44.97 | 44.97 | 44.53 | 44.61 | 44.61 | 11,900 |
Mar 20, 2024 | 0.05 Dividend | |||||
Mar 20, 2024 | 43.47 | 44.19 | 43.47 | 44.16 | 44.16 | 8,100 |
Mar 19, 2024 | 43.56 | 43.62 | 43.09 | 43.54 | 43.49 | 12,200 |
Mar 18, 2024 | 43.45 | 43.45 | 42.85 | 43.16 | 43.11 | 65,600 |
Mar 15, 2024 | 41.79 | 42.10 | 41.63 | 42.10 | 42.05 | 2,200 |
Mar 14, 2024 | 41.96 | 41.96 | 41.05 | 41.27 | 41.22 | 5,400 |
Mar 13, 2024 | 41.50 | 42.03 | 41.49 | 41.73 | 41.68 | 8,600 |
Mar 12, 2024 | 42.07 | 42.49 | 41.80 | 42.08 | 42.03 | 3,700 |
Mar 11, 2024 | 42.85 | 43.17 | 41.85 | 41.98 | 41.93 | 74,800 |
Mar 8, 2024 | 44.80 | 44.80 | 43.96 | 44.07 | 44.02 | 6,500 |
Mar 7, 2024 | 44.20 | 44.32 | 44.01 | 44.27 | 44.22 | 6,900 |
Mar 6, 2024 | 45.02 | 45.02 | 44.06 | 44.29 | 44.24 | 10,100 |
Mar 5, 2024 | 43.50 | 43.50 | 42.97 | 43.02 | 42.97 | 7,500 |
Mar 4, 2024 | 43.16 | 43.50 | 42.45 | 42.60 | 42.55 | 11,800 |
Mar 1, 2024 | 42.85 | 43.07 | 42.66 | 42.96 | 42.91 | 16,600 |
Feb 29, 2024 | 41.66 | 41.87 | 41.35 | 41.67 | 41.62 | 4,900 |
Feb 28, 2024 | 41.00 | 41.39 | 40.84 | 41.17 | 41.12 | 3,000 |
Feb 27, 2024 | 41.54 | 41.76 | 41.54 | 41.71 | 41.66 | 9,200 |
Feb 26, 2024 | 41.84 | 41.84 | 41.48 | 41.54 | 41.49 | 9,200 |
Feb 23, 2024 | 41.59 | 41.76 | 41.53 | 41.53 | 41.48 | 14,700 |
Feb 22, 2024 | 41.27 | 41.46 | 41.11 | 41.43 | 41.38 | 8,200 |
Feb 21, 2024 | 40.28 | 40.28 | 40.02 | 40.09 | 40.04 | 1,900 |
Feb 20, 2024 | 40.30 | 40.30 | 40.10 | 40.27 | 40.22 | 2,000 |
Feb 16, 2024 | 39.80 | 40.14 | 39.72 | 39.93 | 39.88 | 24,400 |
Feb 15, 2024 | 39.57 | 39.95 | 39.57 | 39.95 | 39.90 | 2,100 |
Feb 14, 2024 | 39.10 | 39.27 | 39.02 | 39.25 | 39.20 | 4,900 |
Feb 13, 2024 | 39.29 | 39.31 | 38.72 | 38.95 | 38.90 | 6,100 |
Feb 12, 2024 | 39.24 | 39.45 | 39.23 | 39.24 | 39.19 | 11,100 |
Feb 9, 2024 | 38.53 | 38.81 | 38.48 | 38.81 | 38.76 | 2,300 |
Feb 8, 2024 | 38.70 | 38.70 | 38.08 | 38.53 | 38.48 | 4,000 |
Feb 7, 2024 | 38.72 | 38.81 | 38.72 | 38.79 | 38.74 | 1,500 |
Feb 6, 2024 | 38.20 | 38.32 | 38.02 | 38.32 | 38.27 | 6,600 |
Feb 5, 2024 | 38.50 | 38.60 | 38.07 | 38.44 | 38.39 | 4,400 |
Feb 2, 2024 | 38.50 | 38.77 | 38.30 | 38.76 | 38.71 | 5,200 |
Feb 1, 2024 | 38.92 | 39.24 | 38.86 | 39.24 | 39.19 | 8,300 |
Jan 31, 2024 | 39.07 | 39.17 | 38.32 | 38.32 | 38.27 | 4,000 |
Jan 30, 2024 | 38.11 | 38.25 | 38.00 | 38.15 | 38.10 | 8,800 |
Jan 29, 2024 | 38.01 | 38.50 | 37.92 | 38.39 | 38.34 | 67,800 |
Jan 26, 2024 | 37.53 | 37.78 | 37.43 | 37.49 | 37.44 | 4,700 |
Jan 25, 2024 | 38.49 | 38.49 | 37.88 | 38.10 | 38.05 | 13,300 |
Jan 24, 2024 | 38.85 | 39.00 | 38.50 | 38.66 | 38.61 | 4,700 |
Jan 23, 2024 | 38.32 | 38.53 | 38.03 | 38.41 | 38.36 | 20,900 |
Jan 22, 2024 | 38.98 | 39.29 | 38.98 | 39.07 | 39.02 | 12,300 |
Jan 19, 2024 | 37.96 | 38.14 | 37.69 | 38.14 | 38.09 | 8,700 |
Jan 18, 2024 | 37.62 | 37.95 | 37.59 | 37.95 | 37.90 | 3,500 |
Jan 17, 2024 | 37.02 | 37.24 | 36.91 | 37.23 | 37.18 | 4,900 |
Jan 16, 2024 | 38.99 | 39.09 | 38.24 | 38.30 | 38.25 | 64,900 |
Jan 12, 2024 | 38.72 | 39.32 | 38.72 | 38.87 | 38.82 | 10,800 |
Jan 11, 2024 | 38.33 | 38.33 | 37.59 | 38.18 | 38.13 | 3,600 |
Jan 10, 2024 | 37.61 | 37.67 | 37.43 | 37.54 | 37.49 | 8,400 |
Jan 9, 2024 | 36.41 | 36.41 | 36.11 | 36.20 | 36.16 | 2,600 |
Jan 8, 2024 | 36.38 | 36.65 | 36.38 | 36.65 | 36.61 | 500 |
Jan 5, 2024 | 35.60 | 35.95 | 35.60 | 35.63 | 35.59 | 1,900 |
Jan 4, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.06 | 100 |
Jan 3, 2024 | 35.41 | 35.41 | 35.05 | 35.34 | 35.30 | 2,100 |
Jan 2, 2024 | 35.80 | 36.09 | 35.70 | 35.70 | 35.66 | 1,900 |
Dec 29, 2023 | 36.45 | 36.62 | 36.20 | 36.33 | 36.29 | 3,100 |
Dec 28, 2023 | 36.43 | 36.43 | 36.30 | 36.30 | 36.26 | 1,400 |
Dec 27, 2023 | 35.68 | 35.81 | 35.68 | 35.81 | 35.77 | 1,600 |
Dec 26, 2023 | 35.49 | 35.49 | 35.48 | 35.48 | 35.44 | 700 |
Dec 22, 2023 | 35.58 | 35.58 | 35.49 | 35.49 | 35.45 | 300 |
Dec 21, 2023 | 34.68 | 35.29 | 34.66 | 35.28 | 35.24 | 9,600 |
Dec 20, 2023 | 0.26 Dividend | |||||
Dec 20, 2023 | 35.06 | 35.06 | 34.02 | 34.02 | 33.98 | 2,700 |
Dec 19, 2023 | 34.70 | 34.95 | 34.64 | 34.73 | 34.43 | 1,200 |
Dec 18, 2023 | 34.51 | 34.62 | 34.46 | 34.62 | 34.32 | 3,200 |
Dec 15, 2023 | 34.73 | 34.73 | 34.73 | 34.73 | 34.43 | 200 |
Dec 14, 2023 | 35.13 | 35.47 | 35.13 | 35.31 | 35.00 | 3,100 |
Dec 13, 2023 | 35.18 | 35.60 | 35.18 | 35.60 | 35.29 | 1,600 |
Dec 12, 2023 | 34.34 | 34.62 | 34.34 | 34.62 | 34.32 | 1,800 |
Dec 11, 2023 | 34.35 | 34.79 | 34.35 | 34.74 | 34.44 | 1,300 |
Dec 8, 2023 | 34.33 | 34.34 | 34.11 | 34.34 | 34.04 | 2,500 |
Dec 7, 2023 | 34.92 | 34.92 | 34.67 | 34.79 | 34.49 | 2,100 |
Dec 6, 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 33.95 | 700 |
Dec 5, 2023 | 33.54 | 33.71 | 33.46 | 33.55 | 33.26 | 8,500 |
Dec 4, 2023 | 33.79 | 33.82 | 33.79 | 33.80 | 33.51 | 800 |
Dec 1, 2023 | 34.29 | 34.85 | 34.29 | 34.85 | 34.55 | 2,600 |
Nov 30, 2023 | 34.26 | 34.29 | 34.19 | 34.23 | 33.93 | 1,500 |
Nov 29, 2023 | 34.07 | 34.22 | 33.89 | 34.09 | 33.79 | 1,700 |
Nov 28, 2023 | 34.23 | 34.23 | 34.18 | 34.18 | 33.88 | 1,300 |
Nov 27, 2023 | 34.20 | 34.27 | 34.20 | 34.27 | 33.97 | 1,100 |
Nov 24, 2023 | 34.30 | 34.30 | 34.26 | 34.26 | 33.96 | 300 |
Nov 22, 2023 | 34.17 | 34.17 | 34.12 | 34.12 | 33.82 | 700 |
Nov 21, 2023 | 33.89 | 33.89 | 33.71 | 33.71 | 33.42 | 500 |
Nov 20, 2023 | 34.08 | 34.08 | 34.08 | 34.08 | 33.78 | 400 |
Nov 17, 2023 | 33.83 | 34.09 | 33.83 | 34.09 | 33.79 | 800 |
Nov 16, 2023 | 33.13 | 33.13 | 33.06 | 33.06 | 32.77 | 700 |
Nov 15, 2023 | 33.20 | 33.20 | 32.80 | 32.80 | 32.51 | 5,400 |
Nov 14, 2023 | 33.16 | 33.36 | 32.94 | 33.36 | 33.07 | 2,300 |
Nov 13, 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 31.76 | - |
Nov 10, 2023 | 31.95 | 32.06 | 31.95 | 32.05 | 31.77 | 1,300 |
Nov 9, 2023 | 32.02 | 32.06 | 31.53 | 31.53 | 31.25 | 3,000 |
Nov 8, 2023 | 31.40 | 31.71 | 31.30 | 31.32 | 31.05 | 1,700 |
Nov 7, 2023 | 32.21 | 32.35 | 32.20 | 32.32 | 32.04 | 2,700 |
Nov 6, 2023 | 33.39 | 33.39 | 32.96 | 32.96 | 32.67 | 1,900 |
Nov 3, 2023 | 33.72 | 34.24 | 33.72 | 33.89 | 33.59 | 9,200 |
Nov 2, 2023 | 32.45 | 32.70 | 32.30 | 32.70 | 32.41 | 1,700 |
Nov 1, 2023 | 31.17 | 31.70 | 31.16 | 31.66 | 31.38 | 9,500 |
Oct 31, 2023 | 30.48 | 30.66 | 30.48 | 30.65 | 30.38 | 2,200 |
Oct 30, 2023 | 29.70 | 29.89 | 29.46 | 29.89 | 29.63 | 5,800 |
Oct 27, 2023 | 29.83 | 29.83 | 29.38 | 29.42 | 29.16 | 1,200 |
Oct 26, 2023 | 29.17 | 29.17 | 28.92 | 29.03 | 28.78 | 1,600 |
Oct 25, 2023 | 29.87 | 29.87 | 29.87 | 29.87 | 29.61 | 600 |
Oct 24, 2023 | 29.93 | 30.14 | 29.93 | 30.14 | 29.88 | 900 |
Oct 23, 2023 | 29.49 | 30.03 | 29.49 | 29.74 | 29.48 | 2,700 |
Oct 20, 2023 | 30.30 | 30.30 | 29.89 | 29.89 | 29.63 | 1,800 |
Oct 19, 2023 | 30.20 | 30.29 | 30.20 | 30.29 | 30.03 | 500 |
Oct 18, 2023 | 30.63 | 30.72 | 30.63 | 30.72 | 30.45 | 1,500 |
Oct 17, 2023 | 31.82 | 31.82 | 31.69 | 31.74 | 31.46 | 2,300 |
Oct 16, 2023 | 31.30 | 31.59 | 31.30 | 31.51 | 31.24 | 3,800 |
Oct 13, 2023 | 31.39 | 31.50 | 31.39 | 31.45 | 31.18 | 3,800 |
Oct 12, 2023 | 32.17 | 32.26 | 32.17 | 32.26 | 31.98 | 1,100 |
Oct 11, 2023 | 32.13 | 32.15 | 32.13 | 32.13 | 31.85 | 2,900 |
Oct 10, 2023 | 32.20 | 32.38 | 32.20 | 32.26 | 31.98 | 1,800 |
Oct 9, 2023 | 31.19 | 31.55 | 31.17 | 31.42 | 31.15 | 2,200 |
Oct 6, 2023 | 31.32 | 31.32 | 31.29 | 31.29 | 31.02 | 500 |
Oct 5, 2023 | 30.98 | 31.16 | 30.78 | 31.13 | 30.86 | 6,300 |
Oct 4, 2023 | 30.07 | 30.07 | 29.63 | 29.96 | 29.70 | 79,300 |
Oct 3, 2023 | 30.77 | 30.77 | 30.37 | 30.67 | 30.40 | 18,200 |
Oct 2, 2023 | 32.01 | 32.38 | 31.57 | 31.77 | 31.49 | 12,200 |
Sep 29, 2023 | 33.40 | 33.40 | 32.20 | 32.37 | 32.09 | 11,800 |
Sep 28, 2023 | 32.92 | 33.25 | 32.68 | 33.25 | 32.96 | 1,700 |
Sep 27, 2023 | 33.44 | 33.44 | 32.93 | 33.17 | 32.88 | 1,500 |
Sep 26, 2023 | 33.25 | 33.32 | 32.91 | 32.92 | 32.63 | 3,500 |
Sep 25, 2023 | 33.67 | 33.98 | 33.59 | 33.95 | 33.65 | 60,800 |
Sep 22, 2023 | 34.25 | 34.25 | 34.06 | 34.06 | 33.76 | 600 |
Sep 21, 2023 | 33.92 | 34.12 | 33.90 | 33.90 | 33.60 | 2,700 |
Sep 20, 2023 | 0.13 Dividend | |||||
Sep 20, 2023 | 35.56 | 35.73 | 34.99 | 34.99 | 34.68 | 2,400 |
Sep 19, 2023 | 36.16 | 36.16 | 36.00 | 36.02 | 35.58 | 2,400 |
Sep 18, 2023 | 35.64 | 35.64 | 35.49 | 35.64 | 35.21 | 1,200 |
Sep 15, 2023 | 35.77 | 35.78 | 35.13 | 35.58 | 35.15 | 4,400 |
Sep 14, 2023 | 35.84 | 35.99 | 35.30 | 35.99 | 35.55 | 3,000 |
Sep 13, 2023 | 34.88 | 34.92 | 34.81 | 34.81 | 34.39 | 1,600 |
Sep 12, 2023 | 34.78 | 35.11 | 34.78 | 34.85 | 34.43 | 3,700 |
Sep 11, 2023 | 34.75 | 34.78 | 34.75 | 34.78 | 34.36 | 900 |
Sep 8, 2023 | 34.10 | 34.19 | 33.97 | 34.06 | 33.64 | 7,300 |
Sep 7, 2023 | 34.74 | 34.79 | 34.70 | 34.79 | 34.37 | 2,500 |
Sep 6, 2023 | 34.97 | 34.97 | 34.64 | 34.77 | 34.35 | 3,500 |
Sep 5, 2023 | 34.73 | 34.73 | 34.62 | 34.62 | 34.20 | 1,100 |
Sep 1, 2023 | 35.09 | 35.39 | 34.52 | 34.53 | 34.11 | 3,500 |
Aug 31, 2023 | 33.71 | 34.20 | 33.71 | 34.17 | 33.75 | 4,900 |
Aug 30, 2023 | 33.55 | 33.55 | 33.39 | 33.46 | 33.05 | 1,900 |
Aug 29, 2023 | 32.62 | 33.66 | 32.62 | 33.60 | 33.19 | 7,300 |
Aug 28, 2023 | 33.17 | 33.17 | 33.17 | 33.17 | 32.77 | 600 |
Aug 25, 2023 | 32.12 | 32.50 | 32.12 | 32.41 | 32.01 | 2,700 |
Aug 24, 2023 | 32.99 | 32.99 | 32.11 | 32.11 | 31.72 | 2,500 |
Aug 23, 2023 | 32.61 | 33.03 | 32.61 | 32.94 | 32.54 | 9,500 |
Aug 22, 2023 | 32.35 | 32.79 | 32.06 | 32.07 | 31.68 | 2,600 |
Aug 21, 2023 | 31.72 | 31.85 | 31.72 | 31.85 | 31.46 | 1,800 |
Aug 18, 2023 | 31.21 | 31.85 | 31.21 | 31.78 | 31.39 | 5,500 |
Aug 17, 2023 | 32.32 | 32.32 | 31.54 | 31.68 | 31.29 | 25,600 |
Aug 16, 2023 | 32.44 | 32.45 | 31.84 | 31.84 | 31.45 | 48,600 |
Aug 15, 2023 | 33.00 | 33.15 | 32.70 | 32.73 | 32.33 | 9,000 |
Aug 14, 2023 | 33.13 | 33.49 | 33.11 | 33.40 | 32.99 | 9,000 |
Aug 11, 2023 | 34.06 | 34.06 | 34.02 | 34.03 | 33.62 | 2,700 |
Aug 10, 2023 | 34.93 | 34.96 | 34.13 | 34.18 | 33.76 | 13,600 |
Aug 9, 2023 | 34.08 | 34.19 | 33.82 | 33.98 | 33.57 | 8,700 |
Aug 8, 2023 | 34.25 | 34.54 | 34.25 | 34.54 | 34.12 | 1,400 |
Aug 7, 2023 | 35.05 | 35.55 | 34.96 | 35.07 | 34.64 | 10,200 |
Aug 4, 2023 | 34.36 | 35.08 | 34.36 | 34.66 | 34.24 | 10,200 |
Aug 3, 2023 | 33.91 | 33.97 | 33.63 | 33.96 | 33.55 | 12,700 |
Aug 2, 2023 | 35.00 | 35.08 | 34.23 | 34.40 | 33.98 | 11,600 |
Aug 1, 2023 | 36.00 | 36.07 | 35.60 | 35.68 | 35.25 | 7,000 |
Jul 31, 2023 | 36.61 | 36.78 | 36.53 | 36.54 | 36.09 | 1,900 |
Jul 28, 2023 | 37.05 | 37.23 | 36.83 | 36.88 | 36.43 | 5,600 |
Jul 27, 2023 | 36.92 | 36.92 | 36.43 | 36.43 | 35.99 | 17,400 |
Jul 26, 2023 | 35.72 | 35.85 | 35.72 | 35.85 | 35.41 | 600 |
Jul 25, 2023 | 35.66 | 35.70 | 35.56 | 35.63 | 35.20 | 1,700 |
Jul 24, 2023 | 35.46 | 35.68 | 35.28 | 35.52 | 35.09 | 8,100 |
Jul 21, 2023 | 35.38 | 35.57 | 35.38 | 35.45 | 35.02 | 6,900 |
Jul 20, 2023 | 35.65 | 35.78 | 35.44 | 35.50 | 35.07 | 2,700 |
Jul 19, 2023 | 36.50 | 36.83 | 36.42 | 36.59 | 36.14 | 3,200 |
Jul 18, 2023 | 36.09 | 36.89 | 36.09 | 36.51 | 36.06 | 16,100 |
Jul 17, 2023 | 35.40 | 35.56 | 35.38 | 35.56 | 35.13 | 2,500 |
Jul 14, 2023 | 35.61 | 35.66 | 35.45 | 35.46 | 35.03 | 17,900 |
Jul 13, 2023 | 36.25 | 36.42 | 36.20 | 36.42 | 35.98 | 10,500 |
Jul 12, 2023 | 35.19 | 36.20 | 34.85 | 35.33 | 34.90 | 40,900 |
Jul 11, 2023 | 34.65 | 34.89 | 34.63 | 34.89 | 34.46 | 7,000 |
Jul 10, 2023 | 34.38 | 34.65 | 34.26 | 34.45 | 34.03 | 2,900 |
Jul 7, 2023 | 34.29 | 34.95 | 34.22 | 34.71 | 34.29 | 7,600 |
Jul 6, 2023 | 34.18 | 34.18 | 33.38 | 33.73 | 33.32 | 14,600 |
Jul 5, 2023 | 34.86 | 34.93 | 34.62 | 34.68 | 34.26 | 2,500 |
Jul 3, 2023 | 35.49 | 35.52 | 35.18 | 35.29 | 34.86 | 16,100 |
Jun 30, 2023 | 35.06 | 35.26 | 34.98 | 35.09 | 34.66 | 9,200 |
Jun 29, 2023 | 34.43 | 34.91 | 34.12 | 34.59 | 34.17 | 15,600 |
Jun 28, 2023 | 34.91 | 35.28 | 34.74 | 34.90 | 34.47 | 15,700 |
Jun 27, 2023 | 33.91 | 34.35 | 33.91 | 34.32 | 33.90 | 9,400 |
Jun 26, 2023 | 33.78 | 34.08 | 33.59 | 33.96 | 33.55 | 73,100 |
Jun 23, 2023 | 34.43 | 34.43 | 33.65 | 33.92 | 33.51 | 32,900 |
Jun 22, 2023 | 35.69 | 36.07 | 35.67 | 35.67 | 35.24 | 11,100 |
Jun 21, 2023 | 0.02 Dividend | |||||
Jun 21, 2023 | 35.75 | 36.51 | 35.55 | 36.11 | 35.67 | 15,700 |
Jun 20, 2023 | 36.18 | 36.18 | 35.34 | 35.57 | 35.12 | 67,600 |
Jun 16, 2023 | 37.60 | 37.60 | 36.54 | 36.54 | 36.08 | 19,200 |
Jun 15, 2023 | 37.01 | 37.42 | 36.69 | 37.24 | 36.77 | 4,700 |
Jun 14, 2023 | 37.64 | 37.75 | 37.00 | 37.38 | 36.91 | 23,500 |
Jun 13, 2023 | 37.38 | 37.59 | 36.88 | 37.14 | 36.67 | 30,800 |
Jun 12, 2023 | 35.61 | 36.31 | 35.61 | 36.31 | 35.85 | 48,400 |
Jun 9, 2023 | 36.00 | 36.00 | 35.36 | 35.48 | 35.03 | 8,600 |
Jun 8, 2023 | 34.14 | 34.99 | 34.14 | 34.92 | 34.48 | 4,000 |
Jun 7, 2023 | 34.98 | 34.99 | 34.47 | 34.48 | 34.05 | 6,000 |
Jun 6, 2023 | 36.10 | 36.18 | 35.96 | 36.17 | 35.71 | 6,100 |
Jun 5, 2023 | 35.10 | 35.56 | 34.80 | 34.95 | 34.51 | 11,000 |
Jun 2, 2023 | 34.95 | 35.11 | 34.82 | 35.01 | 34.57 | 10,700 |
Jun 1, 2023 | 32.74 | 33.74 | 32.70 | 33.72 | 33.29 | 5,600 |
May 31, 2023 | 31.91 | 32.11 | 31.64 | 32.02 | 31.62 | 18,000 |
May 30, 2023 | 33.25 | 33.25 | 32.60 | 32.75 | 32.34 | 17,500 |
May 26, 2023 | 33.20 | 33.20 | 33.10 | 33.13 | 32.71 | 2,000 |
May 25, 2023 | 32.84 | 32.87 | 32.62 | 32.87 | 32.46 | 2,600 |
May 24, 2023 | 32.56 | 32.80 | 32.52 | 32.60 | 32.19 | 6,400 |
May 23, 2023 | 33.31 | 33.59 | 33.29 | 33.29 | 32.87 | 26,900 |
May 22, 2023 | 34.36 | 34.51 | 34.23 | 34.31 | 33.88 | 49,100 |
May 19, 2023 | 33.91 | 34.33 | 33.80 | 34.30 | 33.87 | 5,800 |
May 18, 2023 | 34.32 | 34.32 | 33.62 | 33.95 | 33.52 | 4,400 |
May 17, 2023 | 33.72 | 33.97 | 33.72 | 33.90 | 33.47 | 5,800 |
May 16, 2023 | 33.70 | 33.79 | 33.38 | 33.49 | 33.07 | 9,000 |
May 15, 2023 | 33.36 | 33.61 | 33.36 | 33.60 | 33.18 | 3,700 |
May 12, 2023 | 33.50 | 33.50 | 33.05 | 33.19 | 32.77 | 2,500 |
May 11, 2023 | 32.59 | 32.92 | 32.59 | 32.91 | 32.50 | 2,600 |
May 10, 2023 | 32.79 | 32.79 | 32.73 | 32.73 | 32.32 | 1,200 |
May 9, 2023 | 33.10 | 33.13 | 32.56 | 33.06 | 32.64 | 1,700 |
May 8, 2023 | 32.63 | 32.63 | 32.04 | 32.32 | 31.91 | 9,600 |
May 5, 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 32.09 | 200 |
May 4, 2023 | 31.61 | 31.65 | 31.61 | 31.65 | 31.25 | 400 |
May 3, 2023 | 31.59 | 32.20 | 31.39 | 31.54 | 31.14 | 5,600 |
May 2, 2023 | 31.00 | 31.30 | 30.84 | 31.30 | 30.91 | 3,100 |
May 1, 2023 | 31.40 | 31.78 | 31.40 | 31.57 | 31.17 | 4,700 |
Apr 28, 2023 | 31.40 | 31.86 | 31.40 | 31.86 | 31.46 | 3,900 |
Apr 27, 2023 | 32.00 | 32.39 | 32.00 | 32.39 | 31.98 | 1,900 |
Apr 26, 2023 | 31.37 | 31.40 | 31.37 | 31.40 | 31.00 | 1,000 |
Apr 25, 2023 | 31.64 | 31.64 | 31.63 | 31.63 | 31.23 | 200 |
Apr 24, 2023 | 31.90 | 32.07 | 31.90 | 32.07 | 31.67 | 1,600 |
Apr 21, 2023 | 31.89 | 32.06 | 31.89 | 32.06 | 31.66 | 600 |
Apr 20, 2023 | 31.83 | 31.83 | 31.72 | 31.72 | 31.32 | 1,900 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%