NYSEArca - Delayed Quote • USD
Direxion Daily Financial Bull 3X Shares (FAS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:50 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 | 100.63 | 102.44 | 100.20 | 100.63 | 100.63 | 314,500 |
Apr 25, 2024 | 101.41 | 102.41 | 98.69 | 101.43 | 101.43 | 530,300 |
Apr 24, 2024 | 102.57 | 103.62 | 101.68 | 103.20 | 103.20 | 425,900 |
Apr 23, 2024 | 102.73 | 104.06 | 102.00 | 103.56 | 103.56 | 343,000 |
Apr 22, 2024 | 99.49 | 103.09 | 98.28 | 101.59 | 101.59 | 612,300 |
Apr 19, 2024 | 95.39 | 98.40 | 95.01 | 97.93 | 97.93 | 766,700 |
Apr 18, 2024 | 94.25 | 96.53 | 93.50 | 94.14 | 94.14 | 545,000 |
Apr 17, 2024 | 93.78 | 94.95 | 92.06 | 93.21 | 93.21 | 623,700 |
Apr 16, 2024 | 94.98 | 95.30 | 92.06 | 92.67 | 92.67 | 832,600 |
Apr 15, 2024 | 99.42 | 100.79 | 93.63 | 94.45 | 94.45 | 1,139,800 |
Apr 12, 2024 | 97.75 | 99.10 | 94.79 | 96.22 | 96.22 | 1,097,900 |
Apr 11, 2024 | 102.29 | 102.49 | 98.23 | 100.37 | 100.37 | 1,271,500 |
Apr 10, 2024 | 103.72 | 105.23 | 101.36 | 102.20 | 102.20 | 1,194,800 |
Apr 9, 2024 | 109.32 | 109.99 | 104.47 | 107.22 | 107.22 | 833,000 |
Apr 8, 2024 | 107.87 | 109.55 | 107.58 | 108.96 | 108.96 | 490,000 |
Apr 5, 2024 | 105.48 | 108.42 | 104.87 | 107.49 | 107.49 | 770,400 |
Apr 4, 2024 | 110.83 | 111.77 | 104.45 | 104.82 | 104.82 | 946,500 |
Apr 3, 2024 | 108.86 | 110.87 | 107.75 | 108.58 | 108.58 | 508,300 |
Apr 2, 2024 | 109.07 | 109.83 | 108.16 | 108.93 | 108.93 | 533,900 |
Apr 1, 2024 | 112.53 | 112.88 | 109.85 | 110.20 | 110.20 | 558,800 |
Mar 28, 2024 | 111.01 | 113.08 | 110.33 | 112.20 | 112.20 | 603,800 |
Mar 27, 2024 | 108.45 | 110.76 | 107.61 | 110.76 | 110.76 | 678,300 |
Mar 26, 2024 | 107.13 | 107.85 | 105.93 | 106.98 | 106.98 | 420,000 |
Mar 25, 2024 | 107.07 | 107.45 | 105.92 | 106.16 | 106.16 | 428,100 |
Mar 22, 2024 | 111.29 | 112.10 | 107.02 | 107.07 | 107.07 | 730,900 |
Mar 21, 2024 | 109.34 | 111.85 | 108.85 | 111.14 | 111.14 | 1,130,800 |
Mar 20, 2024 | 104.35 | 108.70 | 103.79 | 108.55 | 108.55 | 613,000 |
Mar 19, 2024 | 0.36 Dividend | |||||
Mar 19, 2024 | 103.37 | 104.86 | 103.30 | 104.51 | 104.51 | 490,100 |
Mar 18, 2024 | 103.02 | 104.00 | 101.41 | 103.47 | 103.11 | 707,000 |
Mar 15, 2024 | 100.34 | 103.30 | 100.00 | 102.17 | 101.81 | 400,700 |
Mar 14, 2024 | 104.69 | 105.50 | 100.58 | 102.31 | 101.95 | 1,071,500 |
Mar 13, 2024 | 102.98 | 104.95 | 102.98 | 104.59 | 104.22 | 629,500 |
Mar 12, 2024 | 102.01 | 103.51 | 101.01 | 102.79 | 102.43 | 804,500 |
Mar 11, 2024 | 100.00 | 101.68 | 99.26 | 101.52 | 101.16 | 771,600 |
Mar 8, 2024 | 100.89 | 102.40 | 100.50 | 100.89 | 100.54 | 932,900 |
Mar 7, 2024 | 102.05 | 102.58 | 99.39 | 100.36 | 100.01 | 690,300 |
Mar 6, 2024 | 100.31 | 101.86 | 98.55 | 100.88 | 100.53 | 747,500 |
Mar 5, 2024 | 98.48 | 101.13 | 98.38 | 99.67 | 99.32 | 806,300 |
Mar 4, 2024 | 98.15 | 100.24 | 98.00 | 99.25 | 98.90 | 703,800 |
Mar 1, 2024 | 98.97 | 99.74 | 97.74 | 98.66 | 98.31 | 494,900 |
Feb 29, 2024 | 100.30 | 100.68 | 97.98 | 99.04 | 98.69 | 632,900 |
Feb 28, 2024 | 97.69 | 100.38 | 97.65 | 99.32 | 98.97 | 652,600 |
Feb 27, 2024 | 97.99 | 98.37 | 96.32 | 98.30 | 97.95 | 645,300 |
Feb 26, 2024 | 98.77 | 100.73 | 97.04 | 97.48 | 97.14 | 784,300 |
Feb 23, 2024 | 98.59 | 100.22 | 98.49 | 98.82 | 98.47 | 854,100 |
Feb 22, 2024 | 95.70 | 98.67 | 95.50 | 97.96 | 97.62 | 1,108,300 |
Feb 21, 2024 | 93.14 | 94.43 | 92.28 | 94.27 | 93.94 | 582,900 |
Feb 20, 2024 | 92.57 | 94.62 | 92.22 | 93.59 | 93.26 | 625,400 |
Feb 16, 2024 | 94.82 | 95.69 | 93.90 | 94.54 | 94.21 | 947,000 |
Feb 15, 2024 | 91.72 | 96.03 | 91.66 | 95.34 | 95.00 | 1,780,400 |
Feb 14, 2024 | 89.76 | 91.09 | 88.96 | 90.88 | 90.56 | 809,600 |
Feb 13, 2024 | 90.01 | 90.68 | 86.26 | 88.50 | 88.19 | 1,204,100 |
Feb 12, 2024 | 90.88 | 93.34 | 90.30 | 92.06 | 91.74 | 680,500 |
Feb 9, 2024 | 90.13 | 91.00 | 89.17 | 90.84 | 90.52 | 578,100 |
Feb 8, 2024 | 90.19 | 91.00 | 88.54 | 90.19 | 89.87 | 796,300 |
Feb 7, 2024 | 90.56 | 91.67 | 88.93 | 91.49 | 91.17 | 533,800 |
Feb 6, 2024 | 88.57 | 89.76 | 88.17 | 89.55 | 89.23 | 531,600 |
Feb 5, 2024 | 88.93 | 89.68 | 87.70 | 88.75 | 88.44 | 544,200 |
Feb 2, 2024 | 88.89 | 91.69 | 88.40 | 90.50 | 90.18 | 688,400 |
Feb 1, 2024 | 88.59 | 89.62 | 85.57 | 89.34 | 89.03 | 987,400 |
Jan 31, 2024 | 92.00 | 93.99 | 89.00 | 89.00 | 88.69 | 898,000 |
Jan 30, 2024 | 89.35 | 92.84 | 89.33 | 92.53 | 92.20 | 1,363,600 |
Jan 29, 2024 | 87.88 | 89.35 | 87.02 | 89.33 | 89.02 | 670,400 |
Jan 26, 2024 | 87.19 | 88.93 | 86.88 | 88.49 | 88.18 | 610,700 |
Jan 25, 2024 | 87.35 | 87.91 | 85.98 | 87.86 | 87.55 | 754,200 |
Jan 24, 2024 | 86.61 | 87.77 | 86.28 | 86.45 | 86.15 | 848,500 |
Jan 23, 2024 | 85.13 | 85.56 | 84.35 | 85.22 | 84.92 | 633,000 |
Jan 22, 2024 | 84.79 | 86.24 | 84.47 | 84.98 | 84.68 | 994,200 |
Jan 19, 2024 | 80.82 | 84.19 | 80.17 | 83.97 | 83.67 | 1,263,900 |
Jan 18, 2024 | 79.48 | 80.19 | 77.68 | 79.89 | 79.61 | 704,900 |
Jan 17, 2024 | 78.13 | 80.65 | 78.00 | 79.61 | 79.33 | 637,900 |
Jan 16, 2024 | 79.82 | 80.68 | 78.82 | 80.05 | 79.77 | 653,900 |
Jan 12, 2024 | 83.38 | 84.50 | 80.91 | 81.81 | 81.52 | 641,400 |
Jan 11, 2024 | 83.00 | 83.39 | 80.58 | 82.26 | 81.97 | 1,077,000 |
Jan 10, 2024 | 82.76 | 83.72 | 81.98 | 83.47 | 83.18 | 464,400 |
Jan 9, 2024 | 83.40 | 83.40 | 82.35 | 82.94 | 82.65 | 628,400 |
Jan 8, 2024 | 83.25 | 84.83 | 81.93 | 84.76 | 84.46 | 648,300 |
Jan 5, 2024 | 82.20 | 84.46 | 81.98 | 83.08 | 82.79 | 865,400 |
Jan 4, 2024 | 81.63 | 84.14 | 81.63 | 82.16 | 81.87 | 1,401,900 |
Jan 3, 2024 | 82.25 | 82.66 | 80.88 | 81.36 | 81.07 | 803,100 |
Jan 2, 2024 | 81.32 | 83.50 | 81.29 | 83.38 | 83.09 | 720,300 |
Dec 29, 2023 | 83.03 | 83.50 | 81.66 | 82.65 | 82.36 | 768,000 |
Dec 28, 2023 | 82.23 | 83.77 | 82.20 | 83.19 | 82.90 | 509,800 |
Dec 27, 2023 | 81.36 | 82.59 | 80.92 | 82.42 | 82.13 | 833,200 |
Dec 26, 2023 | 81.00 | 82.28 | 80.65 | 81.77 | 81.48 | 425,800 |
Dec 22, 2023 | 80.91 | 81.84 | 80.00 | 80.81 | 80.53 | 611,600 |
Dec 21, 2023 | 0.38 Dividend | |||||
Dec 21, 2023 | 79.31 | 80.52 | 78.30 | 80.36 | 80.08 | 812,300 |
Dec 20, 2023 | 82.19 | 82.92 | 78.66 | 78.75 | 78.09 | 972,700 |
Dec 19, 2023 | 81.26 | 83.15 | 80.52 | 83.12 | 82.42 | 755,600 |
Dec 18, 2023 | 81.60 | 82.05 | 81.02 | 81.25 | 80.57 | 916,600 |
Dec 15, 2023 | 80.00 | 81.06 | 79.16 | 80.47 | 79.80 | 1,047,800 |
Dec 14, 2023 | 81.61 | 82.85 | 80.67 | 81.90 | 81.21 | 1,326,100 |
Dec 13, 2023 | 76.21 | 79.94 | 75.62 | 79.67 | 79.00 | 1,081,900 |
Dec 12, 2023 | 74.72 | 76.05 | 74.02 | 76.01 | 75.37 | 955,000 |
Dec 11, 2023 | 73.16 | 74.80 | 73.12 | 74.48 | 73.86 | 464,600 |
Dec 8, 2023 | 71.92 | 73.41 | 71.47 | 72.98 | 72.37 | 512,000 |
Dec 7, 2023 | 71.43 | 72.12 | 71.06 | 71.84 | 71.24 | 384,700 |
Dec 6, 2023 | 73.25 | 74.10 | 70.81 | 71.12 | 70.53 | 583,200 |
Dec 5, 2023 | 72.31 | 72.61 | 71.18 | 72.19 | 71.59 | 531,200 |
Dec 4, 2023 | 72.04 | 74.10 | 72.04 | 73.25 | 72.64 | 586,000 |
Dec 1, 2023 | 71.46 | 73.75 | 71.24 | 73.32 | 72.71 | 718,600 |
Nov 30, 2023 | 69.97 | 71.90 | 69.42 | 71.80 | 71.20 | 622,200 |
Nov 29, 2023 | 69.00 | 70.84 | 68.96 | 69.68 | 69.10 | 725,300 |
Nov 28, 2023 | 68.15 | 68.89 | 67.66 | 68.20 | 67.63 | 479,500 |
Nov 27, 2023 | 68.26 | 68.62 | 67.85 | 68.37 | 67.80 | 352,500 |
Nov 24, 2023 | 68.35 | 69.32 | 68.35 | 68.88 | 68.30 | 406,200 |
Nov 22, 2023 | 68.14 | 68.82 | 67.71 | 68.39 | 67.82 | 452,400 |
Nov 21, 2023 | 67.44 | 68.20 | 67.36 | 67.61 | 67.04 | 392,500 |
Nov 20, 2023 | 66.68 | 68.26 | 66.29 | 67.69 | 67.12 | 495,600 |
Nov 17, 2023 | 66.79 | 67.09 | 66.25 | 67.04 | 66.48 | 372,200 |
Nov 16, 2023 | 65.70 | 66.26 | 65.22 | 65.97 | 65.42 | 489,600 |
Nov 15, 2023 | 64.60 | 65.86 | 64.55 | 65.50 | 64.95 | 614,400 |
Nov 14, 2023 | 62.84 | 65.24 | 62.72 | 64.32 | 63.78 | 1,048,100 |
Nov 13, 2023 | 60.46 | 61.33 | 60.18 | 60.76 | 60.25 | 426,500 |
Nov 10, 2023 | 59.93 | 61.24 | 59.00 | 61.13 | 60.62 | 591,700 |
Nov 9, 2023 | 60.53 | 60.76 | 58.85 | 59.12 | 58.63 | 507,900 |
Nov 8, 2023 | 59.75 | 60.10 | 58.82 | 59.84 | 59.34 | 468,700 |
Nov 7, 2023 | 59.52 | 60.18 | 59.18 | 59.69 | 59.19 | 488,100 |
Nov 6, 2023 | 61.00 | 61.30 | 59.10 | 59.99 | 59.49 | 656,100 |
Nov 3, 2023 | 60.04 | 61.45 | 59.92 | 60.70 | 60.19 | 1,058,900 |
Nov 2, 2023 | 55.95 | 58.44 | 55.71 | 58.32 | 57.83 | 1,016,100 |
Nov 1, 2023 | 53.76 | 55.11 | 53.38 | 54.46 | 54.00 | 954,200 |
Oct 31, 2023 | 52.14 | 53.55 | 51.78 | 53.45 | 53.00 | 766,500 |
Oct 30, 2023 | 50.23 | 52.14 | 49.84 | 51.73 | 51.30 | 782,200 |
Oct 27, 2023 | 51.92 | 52.02 | 48.73 | 49.23 | 48.82 | 1,479,800 |
Oct 26, 2023 | 52.02 | 53.57 | 51.79 | 52.18 | 51.74 | 1,015,200 |
Oct 25, 2023 | 52.55 | 53.55 | 52.01 | 52.56 | 52.12 | 742,200 |
Oct 24, 2023 | 52.75 | 53.75 | 52.25 | 53.06 | 52.62 | 642,000 |
Oct 23, 2023 | 52.57 | 53.77 | 51.88 | 51.95 | 51.52 | 880,600 |
Oct 20, 2023 | 55.37 | 55.85 | 52.85 | 53.13 | 52.69 | 978,300 |
Oct 19, 2023 | 57.92 | 58.55 | 55.51 | 55.79 | 55.32 | 1,108,900 |
Oct 18, 2023 | 60.18 | 60.34 | 57.66 | 58.02 | 57.53 | 714,500 |
Oct 17, 2023 | 59.39 | 62.29 | 59.38 | 61.16 | 60.65 | 632,600 |
Oct 16, 2023 | 59.63 | 61.14 | 59.37 | 60.13 | 59.63 | 584,700 |
Oct 13, 2023 | 59.30 | 60.80 | 57.53 | 58.42 | 57.93 | 1,201,200 |
Oct 12, 2023 | 59.76 | 59.76 | 56.97 | 58.14 | 57.65 | 575,900 |
Oct 11, 2023 | 59.66 | 60.29 | 58.01 | 59.30 | 58.80 | 534,400 |
Oct 10, 2023 | 58.48 | 60.18 | 58.28 | 59.06 | 58.57 | 913,700 |
Oct 9, 2023 | 56.17 | 58.18 | 56.05 | 57.75 | 57.27 | 713,100 |
Oct 6, 2023 | 55.66 | 58.69 | 55.00 | 57.75 | 57.27 | 833,200 |
Oct 5, 2023 | 55.23 | 56.62 | 54.78 | 56.32 | 55.85 | 791,000 |
Oct 4, 2023 | 54.57 | 55.73 | 53.62 | 55.57 | 55.11 | 761,700 |
Oct 3, 2023 | 56.30 | 56.76 | 53.80 | 54.34 | 53.89 | 998,400 |
Oct 2, 2023 | 58.15 | 58.52 | 56.24 | 57.20 | 56.72 | 953,900 |
Sep 29, 2023 | 61.41 | 61.47 | 58.25 | 58.77 | 58.28 | 1,027,000 |
Sep 28, 2023 | 59.28 | 61.04 | 59.22 | 60.31 | 59.81 | 780,300 |
Sep 27, 2023 | 60.01 | 60.01 | 57.66 | 59.19 | 58.69 | 726,800 |
Sep 26, 2023 | 60.58 | 61.33 | 59.17 | 59.50 | 59.00 | 646,400 |
Sep 25, 2023 | 61.05 | 62.04 | 60.54 | 61.98 | 61.46 | 423,500 |
Sep 22, 2023 | 63.33 | 63.43 | 61.60 | 61.72 | 61.20 | 548,200 |
Sep 21, 2023 | 65.58 | 65.58 | 63.13 | 63.14 | 62.61 | 746,000 |
Sep 20, 2023 | 68.46 | 69.10 | 66.33 | 66.43 | 65.87 | 432,800 |
Sep 19, 2023 | 0.29 Dividend | |||||
Sep 19, 2023 | 68.16 | 68.56 | 66.51 | 67.86 | 67.29 | 378,100 |
Sep 18, 2023 | 67.72 | 68.59 | 66.91 | 68.41 | 67.55 | 441,700 |
Sep 15, 2023 | 67.70 | 69.05 | 67.46 | 67.72 | 66.87 | 444,800 |
Sep 14, 2023 | 68.37 | 69.23 | 67.48 | 68.89 | 68.02 | 548,400 |
Sep 13, 2023 | 67.81 | 68.29 | 66.39 | 67.10 | 66.25 | 418,000 |
Sep 12, 2023 | 65.69 | 68.53 | 65.53 | 67.36 | 66.51 | 575,000 |
Sep 11, 2023 | 65.78 | 66.84 | 65.37 | 65.71 | 64.88 | 392,500 |
Sep 8, 2023 | 64.68 | 65.36 | 63.99 | 65.01 | 64.19 | 297,700 |
Sep 7, 2023 | 64.41 | 65.45 | 64.08 | 64.73 | 63.91 | 516,700 |
Sep 6, 2023 | 64.82 | 65.59 | 63.75 | 65.08 | 64.26 | 492,700 |
Sep 5, 2023 | 67.10 | 67.93 | 65.33 | 65.38 | 64.56 | 495,400 |
Sep 1, 2023 | 66.87 | 67.97 | 66.70 | 67.32 | 66.47 | 617,100 |
Aug 31, 2023 | 66.95 | 67.02 | 65.49 | 65.82 | 64.99 | 454,000 |
Aug 30, 2023 | 66.50 | 67.64 | 66.12 | 66.61 | 65.77 | 522,400 |
Aug 29, 2023 | 64.52 | 66.40 | 64.20 | 66.32 | 65.48 | 706,500 |
Aug 28, 2023 | 64.25 | 65.29 | 64.05 | 64.62 | 63.81 | 642,200 |
Aug 25, 2023 | 63.52 | 64.33 | 62.07 | 63.50 | 62.70 | 835,100 |
Aug 24, 2023 | 63.13 | 65.45 | 62.87 | 62.89 | 62.10 | 598,500 |
Aug 23, 2023 | 61.94 | 63.50 | 61.74 | 63.38 | 62.58 | 682,400 |
Aug 22, 2023 | 63.57 | 63.76 | 61.40 | 61.73 | 60.95 | 753,300 |
Aug 21, 2023 | 64.03 | 64.34 | 61.97 | 63.48 | 62.68 | 799,400 |
Aug 18, 2023 | 62.53 | 64.29 | 62.25 | 63.61 | 62.81 | 754,100 |
Aug 17, 2023 | 65.42 | 65.72 | 63.34 | 63.83 | 63.03 | 770,800 |
Aug 16, 2023 | 64.68 | 66.30 | 64.67 | 64.91 | 64.09 | 700,300 |
Aug 15, 2023 | 67.17 | 67.45 | 64.96 | 65.32 | 64.50 | 1,144,700 |
Aug 14, 2023 | 68.84 | 69.40 | 68.08 | 69.01 | 68.14 | 585,200 |
Aug 11, 2023 | 68.26 | 69.80 | 67.88 | 69.46 | 68.58 | 625,900 |
Aug 10, 2023 | 70.01 | 71.50 | 68.58 | 69.08 | 68.21 | 1,382,700 |
Aug 9, 2023 | 70.32 | 71.02 | 68.77 | 68.93 | 68.06 | 1,286,500 |
Aug 8, 2023 | 69.38 | 70.68 | 68.03 | 70.55 | 69.66 | 1,484,400 |
Aug 7, 2023 | 70.73 | 72.90 | 70.73 | 72.45 | 71.54 | 936,500 |
Aug 4, 2023 | 70.48 | 72.34 | 69.42 | 69.68 | 68.80 | 989,900 |
Aug 3, 2023 | 69.02 | 70.99 | 68.57 | 70.49 | 69.60 | 879,300 |
Aug 2, 2023 | 70.59 | 71.20 | 69.27 | 70.39 | 69.50 | 1,813,900 |
Aug 1, 2023 | 71.91 | 72.52 | 71.20 | 72.34 | 71.43 | 795,700 |
Jul 31, 2023 | 71.97 | 73.02 | 71.49 | 72.39 | 71.48 | 988,500 |
Jul 28, 2023 | 72.90 | 72.91 | 70.44 | 71.52 | 70.62 | 1,564,500 |
Jul 27, 2023 | 74.28 | 74.58 | 70.89 | 71.19 | 70.29 | 2,358,800 |
Jul 26, 2023 | 72.49 | 74.79 | 72.25 | 74.19 | 73.25 | 2,288,600 |
Jul 25, 2023 | 73.76 | 74.08 | 72.61 | 72.71 | 71.79 | 1,781,800 |
Jul 24, 2023 | 72.23 | 74.95 | 72.23 | 74.32 | 73.38 | 1,936,800 |
Jul 21, 2023 | 73.50 | 73.50 | 71.68 | 72.17 | 71.26 | 4,005,800 |
Jul 20, 2023 | 71.18 | 73.00 | 70.95 | 72.93 | 72.01 | 2,416,300 |
Jul 19, 2023 | 70.84 | 72.28 | 70.53 | 71.51 | 70.61 | 2,365,100 |
Jul 18, 2023 | 68.80 | 70.77 | 68.45 | 70.67 | 69.78 | 2,450,800 |
Jul 17, 2023 | 66.04 | 68.82 | 66.04 | 68.24 | 67.38 | 1,934,300 |
Jul 14, 2023 | 69.31 | 69.31 | 66.11 | 66.35 | 65.51 | 2,187,100 |
Jul 13, 2023 | 67.55 | 68.07 | 67.03 | 67.73 | 66.88 | 1,010,600 |
Jul 12, 2023 | 67.57 | 68.53 | 66.59 | 67.07 | 66.22 | 1,372,700 |
Jul 11, 2023 | 64.18 | 66.10 | 63.86 | 65.81 | 64.98 | 949,100 |
Jul 10, 2023 | 62.90 | 64.70 | 62.65 | 63.56 | 62.76 | 686,800 |
Jul 7, 2023 | 61.78 | 64.33 | 61.78 | 62.73 | 61.94 | 762,800 |
Jul 6, 2023 | 62.71 | 62.75 | 60.95 | 62.49 | 61.70 | 1,237,600 |
Jul 5, 2023 | 63.40 | 64.78 | 62.92 | 64.27 | 63.46 | 1,168,800 |
Jul 3, 2023 | 63.73 | 65.23 | 63.33 | 64.80 | 63.98 | 1,216,800 |
Jun 30, 2023 | 63.21 | 64.39 | 62.92 | 63.58 | 62.78 | 1,609,800 |
Jun 29, 2023 | 60.00 | 62.04 | 59.74 | 62.03 | 61.25 | 1,768,100 |
Jun 28, 2023 | 59.36 | 59.36 | 58.28 | 59.11 | 58.36 | 1,492,500 |
Jun 27, 2023 | 58.41 | 59.84 | 58.35 | 59.36 | 58.61 | 582,800 |
Jun 26, 2023 | 58.36 | 59.54 | 57.70 | 58.17 | 57.44 | 607,600 |
Jun 23, 2023 | 58.12 | 59.09 | 57.31 | 58.51 | 57.77 | 1,436,200 |
Jun 22, 2023 | 60.33 | 60.40 | 58.75 | 59.29 | 58.54 | 2,032,000 |
Jun 21, 2023 | 0.62 Dividend | |||||
Jun 21, 2023 | 60.57 | 61.69 | 60.02 | 60.72 | 59.95 | 1,454,600 |
Jun 20, 2023 | 62.09 | 62.14 | 60.52 | 61.71 | 60.32 | 1,137,900 |
Jun 16, 2023 | 64.40 | 64.50 | 62.88 | 63.04 | 61.62 | 909,700 |
Jun 15, 2023 | 60.58 | 63.95 | 60.36 | 63.46 | 62.03 | 1,189,400 |
Jun 14, 2023 | 62.35 | 63.26 | 60.60 | 61.19 | 59.81 | 1,165,800 |
Jun 13, 2023 | 60.75 | 62.65 | 60.45 | 61.87 | 60.47 | 1,006,700 |
Jun 12, 2023 | 61.09 | 61.54 | 59.46 | 60.81 | 59.44 | 901,800 |
Jun 9, 2023 | 60.66 | 61.68 | 60.42 | 60.94 | 59.57 | 726,500 |
Jun 8, 2023 | 60.75 | 61.19 | 59.45 | 60.91 | 59.54 | 784,600 |
Jun 7, 2023 | 60.66 | 61.47 | 59.44 | 61.08 | 59.70 | 1,061,200 |
Jun 6, 2023 | 58.09 | 60.67 | 57.97 | 60.44 | 59.08 | 1,056,500 |
Jun 5, 2023 | 59.30 | 59.30 | 57.41 | 58.18 | 56.87 | 712,400 |
Jun 2, 2023 | 57.13 | 59.74 | 57.13 | 59.10 | 57.77 | 1,684,500 |
Jun 1, 2023 | 54.56 | 55.89 | 53.70 | 55.58 | 54.33 | 1,020,000 |
May 31, 2023 | 54.86 | 54.86 | 52.48 | 53.80 | 52.59 | 1,354,300 |
May 30, 2023 | 56.03 | 56.36 | 54.57 | 55.70 | 54.44 | 933,800 |
May 26, 2023 | 54.85 | 56.11 | 54.52 | 55.65 | 54.40 | 1,049,000 |
May 25, 2023 | 54.26 | 55.00 | 53.52 | 54.51 | 53.28 | 1,048,700 |
May 24, 2023 | 55.66 | 55.66 | 54.16 | 54.55 | 53.32 | 1,041,200 |
May 23, 2023 | 58.18 | 58.99 | 56.68 | 56.75 | 55.47 | 798,200 |
May 22, 2023 | 58.96 | 59.48 | 57.81 | 58.94 | 57.61 | 712,500 |
May 19, 2023 | 59.84 | 60.29 | 57.79 | 58.59 | 57.27 | 1,052,400 |
May 18, 2023 | 57.92 | 59.53 | 57.10 | 59.31 | 57.97 | 1,074,300 |
May 17, 2023 | 55.92 | 58.56 | 55.74 | 58.12 | 56.81 | 1,213,400 |
May 16, 2023 | 56.04 | 56.59 | 54.71 | 54.77 | 53.54 | 648,200 |
May 15, 2023 | 55.39 | 56.71 | 55.05 | 56.39 | 55.12 | 775,200 |
May 12, 2023 | 56.63 | 56.70 | 54.02 | 55.05 | 53.81 | 950,600 |
May 11, 2023 | 55.17 | 56.06 | 54.35 | 55.75 | 54.49 | 901,900 |
May 10, 2023 | 58.28 | 58.55 | 54.62 | 56.11 | 54.84 | 1,453,900 |
May 9, 2023 | 56.48 | 57.75 | 56.08 | 57.11 | 55.82 | 626,900 |
May 8, 2023 | 58.40 | 59.02 | 57.56 | 57.79 | 56.49 | 1,085,300 |
May 5, 2023 | 56.26 | 57.73 | 55.94 | 57.37 | 56.08 | 1,537,000 |
May 4, 2023 | 54.35 | 55.06 | 52.12 | 53.56 | 52.35 | 1,789,400 |
May 3, 2023 | 57.95 | 58.80 | 55.60 | 55.68 | 54.42 | 1,444,900 |
May 2, 2023 | 61.21 | 61.21 | 56.11 | 57.74 | 56.44 | 1,818,700 |
May 1, 2023 | 63.15 | 64.00 | 61.81 | 62.03 | 60.63 | 883,200 |
Apr 28, 2023 | 59.58 | 62.67 | 59.13 | 62.53 | 61.12 | 1,164,600 |
Apr 27, 2023 | 58.31 | 60.72 | 58.31 | 60.36 | 59.00 | 1,037,300 |
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%