NYSEArca - Delayed Quote • USD
MicroSectors FANG+ Index 2X Leveraged ETN (FNGO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:00 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 | 55.81 | 56.76 | 55.53 | 56.76 | 56.76 | 18,200 |
Apr 25, 2024 | 50.45 | 53.39 | 50.31 | 53.05 | 53.05 | 19,200 |
Apr 24, 2024 | 55.00 | 55.29 | 53.16 | 54.04 | 54.04 | 21,700 |
Apr 23, 2024 | 51.79 | 53.48 | 51.75 | 53.29 | 53.29 | 20,500 |
Apr 22, 2024 | 50.60 | 51.46 | 49.65 | 51.02 | 51.02 | 12,800 |
Apr 19, 2024 | 53.14 | 53.24 | 49.74 | 50.23 | 50.23 | 39,100 |
Apr 18, 2024 | 54.60 | 55.90 | 54.29 | 54.43 | 54.43 | 31,900 |
Apr 17, 2024 | 57.14 | 57.36 | 55.00 | 55.35 | 55.35 | 15,900 |
Apr 16, 2024 | 56.55 | 57.16 | 56.18 | 56.72 | 56.72 | 26,000 |
Apr 15, 2024 | 60.16 | 60.16 | 56.68 | 56.82 | 56.82 | 34,300 |
Apr 12, 2024 | 60.50 | 61.28 | 59.63 | 60.00 | 60.00 | 30,600 |
Apr 11, 2024 | 59.33 | 62.00 | 59.21 | 61.75 | 61.75 | 19,200 |
Apr 10, 2024 | 57.71 | 58.96 | 57.71 | 58.80 | 58.80 | 11,700 |
Apr 9, 2024 | 59.60 | 59.95 | 58.14 | 59.43 | 59.43 | 20,800 |
Apr 8, 2024 | 59.75 | 59.89 | 58.63 | 59.02 | 59.02 | 12,200 |
Apr 5, 2024 | 57.92 | 59.77 | 57.92 | 59.16 | 59.16 | 16,600 |
Apr 4, 2024 | 60.02 | 61.00 | 57.38 | 57.82 | 57.82 | 26,500 |
Apr 3, 2024 | 57.39 | 59.15 | 57.39 | 59.03 | 59.03 | 14,700 |
Apr 2, 2024 | 57.40 | 58.32 | 56.88 | 58.11 | 58.11 | 15,600 |
Apr 1, 2024 | 59.69 | 59.91 | 58.56 | 59.52 | 59.52 | 6,800 |
Mar 28, 2024 | 59.04 | 59.21 | 58.62 | 58.67 | 58.67 | 6,700 |
Mar 27, 2024 | 60.37 | 60.37 | 58.31 | 59.09 | 59.09 | 5,000 |
Mar 26, 2024 | 60.58 | 61.03 | 59.35 | 59.36 | 59.36 | 12,300 |
Mar 25, 2024 | 59.49 | 60.19 | 59.13 | 59.82 | 59.82 | 17,400 |
Mar 22, 2024 | 58.97 | 60.35 | 58.97 | 60.14 | 60.14 | 33,500 |
Mar 21, 2024 | 61.09 | 61.21 | 59.27 | 59.27 | 59.27 | 89,300 |
Mar 20, 2024 | 58.11 | 59.67 | 57.51 | 59.49 | 59.49 | 104,500 |
Mar 19, 2024 | 56.06 | 57.53 | 55.20 | 57.47 | 57.47 | 18,200 |
Mar 18, 2024 | 57.27 | 58.15 | 56.84 | 57.12 | 57.12 | 20,300 |
Mar 15, 2024 | 55.73 | 56.31 | 55.07 | 55.31 | 55.31 | 45,800 |
Mar 14, 2024 | 57.20 | 57.53 | 55.97 | 56.54 | 56.54 | 29,900 |
Mar 13, 2024 | 57.63 | 57.63 | 56.59 | 56.97 | 56.97 | 35,400 |
Mar 12, 2024 | 56.38 | 57.92 | 55.78 | 57.89 | 57.89 | 24,300 |
Mar 11, 2024 | 56.06 | 56.45 | 54.28 | 55.52 | 55.52 | 34,500 |
Mar 8, 2024 | 59.91 | 60.56 | 56.39 | 56.73 | 56.73 | 36,400 |
Mar 7, 2024 | 57.49 | 59.51 | 57.33 | 59.32 | 59.32 | 25,500 |
Mar 6, 2024 | 57.55 | 57.55 | 56.00 | 56.62 | 56.62 | 22,600 |
Mar 5, 2024 | 57.58 | 57.60 | 55.47 | 56.18 | 56.18 | 47,600 |
Mar 4, 2024 | 60.05 | 60.05 | 58.90 | 58.94 | 58.94 | 41,300 |
Mar 1, 2024 | 58.35 | 60.42 | 58.35 | 60.14 | 60.14 | 233,900 |
Feb 29, 2024 | 57.37 | 58.10 | 56.41 | 58.02 | 58.02 | 46,700 |
Feb 28, 2024 | 59.17 | 59.60 | 58.48 | 58.81 | 58.81 | 146,600 |
Feb 27, 2024 | 59.76 | 59.97 | 59.02 | 59.79 | 59.79 | 28,500 |
Feb 26, 2024 | 59.57 | 59.97 | 59.15 | 59.25 | 59.25 | 52,000 |
Feb 23, 2024 | 60.49 | 61.14 | 58.92 | 59.40 | 59.40 | 65,500 |
Feb 22, 2024 | 58.22 | 59.91 | 57.64 | 59.61 | 59.61 | 48,200 |
Feb 21, 2024 | 54.33 | 54.64 | 53.37 | 54.47 | 54.47 | 42,000 |
Feb 20, 2024 | 55.93 | 56.35 | 53.72 | 55.00 | 55.00 | 44,100 |
Feb 16, 2024 | 58.22 | 58.23 | 56.61 | 56.98 | 56.98 | 35,900 |
Feb 15, 2024 | 57.90 | 58.25 | 56.97 | 58.18 | 58.18 | 46,000 |
Feb 14, 2024 | 57.01 | 58.23 | 56.31 | 58.23 | 58.23 | 38,400 |
Feb 13, 2024 | 54.73 | 56.86 | 53.83 | 55.71 | 55.71 | 46,600 |
Feb 12, 2024 | 58.41 | 59.24 | 57.25 | 57.44 | 57.44 | 51,300 |
Feb 9, 2024 | 57.22 | 58.49 | 57.00 | 58.33 | 58.33 | 88,100 |
Feb 8, 2024 | 56.12 | 57.02 | 55.98 | 56.77 | 56.77 | 24,500 |
Feb 7, 2024 | 54.82 | 56.20 | 54.82 | 56.07 | 56.07 | 31,800 |
Feb 6, 2024 | 55.23 | 55.27 | 53.35 | 54.14 | 54.14 | 25,900 |
Feb 5, 2024 | 55.11 | 55.55 | 53.51 | 54.68 | 54.68 | 56,000 |
Feb 2, 2024 | 52.47 | 55.23 | 52.02 | 54.38 | 54.38 | 83,300 |
Feb 1, 2024 | 49.73 | 50.18 | 49.33 | 50.10 | 50.10 | 26,900 |
Jan 31, 2024 | 49.39 | 50.35 | 48.52 | 48.60 | 48.60 | 72,300 |
Jan 30, 2024 | 52.52 | 52.73 | 51.39 | 51.54 | 51.54 | 26,000 |
Jan 29, 2024 | 51.14 | 52.63 | 50.84 | 52.51 | 52.51 | 19,600 |
Jan 26, 2024 | 51.02 | 51.66 | 50.71 | 50.84 | 50.84 | 23,400 |
Jan 25, 2024 | 51.21 | 52.05 | 50.34 | 51.16 | 51.16 | 34,200 |
Jan 24, 2024 | 51.54 | 52.93 | 51.00 | 51.00 | 51.00 | 45,700 |
Jan 23, 2024 | 49.24 | 49.74 | 48.67 | 49.70 | 49.70 | 84,800 |
Jan 22, 2024 | 49.37 | 49.73 | 48.75 | 48.84 | 48.84 | 19,100 |
Jan 19, 2024 | 47.14 | 48.57 | 46.93 | 48.53 | 48.53 | 58,000 |
Jan 18, 2024 | 46.17 | 46.75 | 45.64 | 46.53 | 46.53 | 76,000 |
Jan 17, 2024 | 45.22 | 45.37 | 43.93 | 45.32 | 45.32 | 35,000 |
Jan 16, 2024 | 45.88 | 46.40 | 45.50 | 45.86 | 45.86 | 30,000 |
Jan 12, 2024 | 46.40 | 46.75 | 45.98 | 46.13 | 46.13 | 37,800 |
Jan 11, 2024 | 46.88 | 47.21 | 45.48 | 46.41 | 46.41 | 44,100 |
Jan 10, 2024 | 45.53 | 46.59 | 45.37 | 46.24 | 46.24 | 40,800 |
Jan 9, 2024 | 44.50 | 45.53 | 44.30 | 45.28 | 45.28 | 18,700 |
Jan 8, 2024 | 43.26 | 45.08 | 43.26 | 45.06 | 45.06 | 41,900 |
Jan 5, 2024 | 42.38 | 43.34 | 42.38 | 42.73 | 42.73 | 17,700 |
Jan 4, 2024 | 42.21 | 43.31 | 42.21 | 42.27 | 42.27 | 94,200 |
Jan 3, 2024 | 42.83 | 43.37 | 42.46 | 42.73 | 42.73 | 42,600 |
Jan 2, 2024 | 45.05 | 45.29 | 43.20 | 43.75 | 43.75 | 88,600 |
Dec 29, 2023 | 46.68 | 46.71 | 45.50 | 46.05 | 46.05 | 22,700 |
Dec 28, 2023 | 47.25 | 47.25 | 46.64 | 46.67 | 46.67 | 27,700 |
Dec 27, 2023 | 46.70 | 47.10 | 46.63 | 46.82 | 46.82 | 107,200 |
Dec 26, 2023 | 46.37 | 46.78 | 46.36 | 46.67 | 46.67 | 19,400 |
Dec 22, 2023 | 46.65 | 46.77 | 45.77 | 46.12 | 46.12 | 13,300 |
Dec 21, 2023 | 46.12 | 46.56 | 45.60 | 46.46 | 46.46 | 26,600 |
Dec 20, 2023 | 46.70 | 47.59 | 45.00 | 45.00 | 45.00 | 82,000 |
Dec 19, 2023 | 46.38 | 46.71 | 46.19 | 46.70 | 46.70 | 17,700 |
Dec 18, 2023 | 45.11 | 46.59 | 45.11 | 46.24 | 46.24 | 66,200 |
Dec 15, 2023 | 43.87 | 45.26 | 43.87 | 44.91 | 44.91 | 16,800 |
Dec 14, 2023 | 44.50 | 44.67 | 43.27 | 44.31 | 44.31 | 22,900 |
Dec 13, 2023 | 43.46 | 44.41 | 43.03 | 44.07 | 44.07 | 40,400 |
Dec 12, 2023 | 41.94 | 43.10 | 41.94 | 43.05 | 43.05 | 26,600 |
Dec 11, 2023 | 41.53 | 42.29 | 41.26 | 42.13 | 42.13 | 163,600 |
Dec 8, 2023 | 40.90 | 42.02 | 40.79 | 41.94 | 41.94 | 20,500 |
Dec 7, 2023 | 40.22 | 41.22 | 40.20 | 41.14 | 41.14 | 46,200 |
Dec 6, 2023 | 41.10 | 41.10 | 39.64 | 39.66 | 39.66 | 51,600 |
Dec 5, 2023 | 39.61 | 40.85 | 39.61 | 40.44 | 40.44 | 29,300 |
Dec 4, 2023 | 39.93 | 40.17 | 39.15 | 39.93 | 39.93 | 47,800 |
Dec 1, 2023 | 40.78 | 41.16 | 40.34 | 40.99 | 40.99 | 27,300 |
Nov 30, 2023 | 42.02 | 42.11 | 40.69 | 41.39 | 41.39 | 36,900 |
Nov 29, 2023 | 42.61 | 42.79 | 41.58 | 41.63 | 41.63 | 16,300 |
Nov 28, 2023 | 41.41 | 42.03 | 41.05 | 42.03 | 42.03 | 21,200 |
Nov 27, 2023 | 41.73 | 42.25 | 41.60 | 41.60 | 41.60 | 9,900 |
Nov 24, 2023 | 41.78 | 41.89 | 41.60 | 41.78 | 41.78 | 6,600 |
Nov 22, 2023 | 42.60 | 42.84 | 41.70 | 41.98 | 41.98 | 29,900 |
Nov 21, 2023 | 41.50 | 41.96 | 41.38 | 41.89 | 41.89 | 11,000 |
Nov 20, 2023 | 40.90 | 42.33 | 40.90 | 42.21 | 42.21 | 22,200 |
Nov 17, 2023 | 40.60 | 41.20 | 40.45 | 41.20 | 41.20 | 11,100 |
Nov 16, 2023 | 40.63 | 40.92 | 40.19 | 40.88 | 40.88 | 31,300 |
Nov 15, 2023 | 41.45 | 41.45 | 40.64 | 41.13 | 41.13 | 35,400 |
Nov 14, 2023 | 40.67 | 41.06 | 40.40 | 40.77 | 40.77 | 39,800 |
Nov 13, 2023 | 38.80 | 39.36 | 38.30 | 39.01 | 39.01 | 58,100 |
Nov 10, 2023 | 37.22 | 39.22 | 37.22 | 39.22 | 39.22 | 34,300 |
Nov 9, 2023 | 37.97 | 38.21 | 37.00 | 37.17 | 37.17 | 43,200 |
Nov 8, 2023 | 37.63 | 37.80 | 37.09 | 37.76 | 37.76 | 67,000 |
Nov 7, 2023 | 36.79 | 37.68 | 36.39 | 37.68 | 37.68 | 37,200 |
Nov 6, 2023 | 36.00 | 36.27 | 35.33 | 35.98 | 35.98 | 18,300 |
Nov 3, 2023 | 35.01 | 35.95 | 34.99 | 35.58 | 35.58 | 29,900 |
Nov 2, 2023 | 34.81 | 34.92 | 34.17 | 34.76 | 34.76 | 26,500 |
Nov 1, 2023 | 32.65 | 33.87 | 32.65 | 33.87 | 33.87 | 21,800 |
Oct 31, 2023 | 32.29 | 32.41 | 31.50 | 32.39 | 32.39 | 17,400 |
Oct 30, 2023 | 32.11 | 32.80 | 31.87 | 32.31 | 32.31 | 31,700 |
Oct 27, 2023 | 31.63 | 32.00 | 31.19 | 31.55 | 31.55 | 31,700 |
Oct 26, 2023 | 32.04 | 32.30 | 30.28 | 30.44 | 30.44 | 42,400 |
Oct 25, 2023 | 34.24 | 34.24 | 32.37 | 32.47 | 32.47 | 50,900 |
Oct 24, 2023 | 34.48 | 34.85 | 34.04 | 34.79 | 34.79 | 17,800 |
Oct 23, 2023 | 33.08 | 34.33 | 32.58 | 34.00 | 34.00 | 20,700 |
Oct 20, 2023 | 34.34 | 34.56 | 33.15 | 33.23 | 33.23 | 36,400 |
Oct 19, 2023 | 35.26 | 35.73 | 34.30 | 34.54 | 34.54 | 52,700 |
Oct 18, 2023 | 35.42 | 35.71 | 34.17 | 34.42 | 34.42 | 26,500 |
Oct 17, 2023 | 35.60 | 36.31 | 34.96 | 36.00 | 36.00 | 26,500 |
Oct 16, 2023 | 36.27 | 36.92 | 35.73 | 36.65 | 36.65 | 18,500 |
Oct 13, 2023 | 37.17 | 37.22 | 35.40 | 35.70 | 35.70 | 65,100 |
Oct 12, 2023 | 37.31 | 38.01 | 36.65 | 37.08 | 37.08 | 28,800 |
Oct 11, 2023 | 37.00 | 37.48 | 36.74 | 37.33 | 37.33 | 22,400 |
Oct 10, 2023 | 36.56 | 37.50 | 36.50 | 36.60 | 36.60 | 24,900 |
Oct 9, 2023 | 35.34 | 36.66 | 35.06 | 36.43 | 36.43 | 57,900 |
Oct 6, 2023 | 33.70 | 36.24 | 33.64 | 36.07 | 36.07 | 46,400 |
Oct 5, 2023 | 34.55 | 34.67 | 33.69 | 34.62 | 34.62 | 24,700 |
Oct 4, 2023 | 33.49 | 34.53 | 33.49 | 34.51 | 34.51 | 37,800 |
Oct 3, 2023 | 34.15 | 34.79 | 33.04 | 33.31 | 33.31 | 40,900 |
Oct 2, 2023 | 33.83 | 34.97 | 33.83 | 34.64 | 34.64 | 31,800 |
Sep 29, 2023 | 34.44 | 34.78 | 33.50 | 33.75 | 33.75 | 38,100 |
Sep 28, 2023 | 32.36 | 33.75 | 32.15 | 33.55 | 33.55 | 33,700 |
Sep 27, 2023 | 33.13 | 33.25 | 31.97 | 32.78 | 32.78 | 29,900 |
Sep 26, 2023 | 33.43 | 33.54 | 32.64 | 32.83 | 32.83 | 49,100 |
Sep 25, 2023 | 33.27 | 34.01 | 33.03 | 34.00 | 34.00 | 12,400 |
Sep 22, 2023 | 34.01 | 34.48 | 33.41 | 33.52 | 33.52 | 16,600 |
Sep 21, 2023 | 34.08 | 34.40 | 33.50 | 33.50 | 33.50 | 55,500 |
Sep 20, 2023 | 36.99 | 36.99 | 35.26 | 35.26 | 35.26 | 22,400 |
Sep 19, 2023 | 36.61 | 36.91 | 35.89 | 36.72 | 36.72 | 20,400 |
Sep 18, 2023 | 36.58 | 37.03 | 36.51 | 36.86 | 36.86 | 14,100 |
Sep 15, 2023 | 38.50 | 38.50 | 36.80 | 37.03 | 37.03 | 88,700 |
Sep 14, 2023 | 38.70 | 38.96 | 38.17 | 38.66 | 38.66 | 39,400 |
Sep 13, 2023 | 38.35 | 38.94 | 37.94 | 38.47 | 38.47 | 156,900 |
Sep 12, 2023 | 38.94 | 39.37 | 38.14 | 38.15 | 38.15 | 42,800 |
Sep 11, 2023 | 38.83 | 39.51 | 38.35 | 39.37 | 39.37 | 117,500 |
Sep 8, 2023 | 38.10 | 38.65 | 37.65 | 37.88 | 37.88 | 34,300 |
Sep 7, 2023 | 36.63 | 37.72 | 36.38 | 37.66 | 37.66 | 31,000 |
Sep 6, 2023 | 38.99 | 39.11 | 37.47 | 38.08 | 38.08 | 45,100 |
Sep 5, 2023 | 38.10 | 39.41 | 38.10 | 39.18 | 39.18 | 28,800 |
Sep 1, 2023 | 39.12 | 39.19 | 38.00 | 38.34 | 38.34 | 25,700 |
Aug 31, 2023 | 38.20 | 39.08 | 38.20 | 38.51 | 38.51 | 38,000 |
Aug 30, 2023 | 37.94 | 38.60 | 37.46 | 38.23 | 38.23 | 42,300 |
Aug 29, 2023 | 35.61 | 37.92 | 35.61 | 37.80 | 37.80 | 43,400 |
Aug 28, 2023 | 35.66 | 36.04 | 34.99 | 35.61 | 35.61 | 25,500 |
Aug 25, 2023 | 34.91 | 35.70 | 33.95 | 35.27 | 35.27 | 37,500 |
Aug 24, 2023 | 38.15 | 38.15 | 34.72 | 34.72 | 34.72 | 61,600 |
Aug 23, 2023 | 35.79 | 37.13 | 35.61 | 36.89 | 36.89 | 42,700 |
Aug 22, 2023 | 36.50 | 36.50 | 35.13 | 35.31 | 35.31 | 18,900 |
Aug 21, 2023 | 34.14 | 35.60 | 34.05 | 35.50 | 35.50 | 24,200 |
Aug 18, 2023 | 32.75 | 33.84 | 32.50 | 33.58 | 33.58 | 22,900 |
Aug 17, 2023 | 34.95 | 34.95 | 33.75 | 33.91 | 33.91 | 32,600 |
Aug 16, 2023 | 35.84 | 36.06 | 34.95 | 34.95 | 34.95 | 47,500 |
Aug 15, 2023 | 36.96 | 37.23 | 36.06 | 36.22 | 36.22 | 16,700 |
Aug 14, 2023 | 35.47 | 37.02 | 35.17 | 37.02 | 37.02 | 24,900 |
Aug 11, 2023 | 35.99 | 36.31 | 35.61 | 35.77 | 35.77 | 35,800 |
Aug 10, 2023 | 37.31 | 38.01 | 36.60 | 36.74 | 36.74 | 21,000 |
Aug 9, 2023 | 38.20 | 38.20 | 36.33 | 36.57 | 36.57 | 32,800 |
Aug 8, 2023 | 38.45 | 38.59 | 37.49 | 38.17 | 38.17 | 28,100 |
Aug 7, 2023 | 39.09 | 39.35 | 38.29 | 39.34 | 39.34 | 21,900 |
Aug 4, 2023 | 39.56 | 40.21 | 38.62 | 38.65 | 38.65 | 55,600 |
Aug 3, 2023 | 37.24 | 38.73 | 37.24 | 38.00 | 38.00 | 31,200 |
Aug 2, 2023 | 39.54 | 39.54 | 37.37 | 38.01 | 38.01 | 42,300 |
Aug 1, 2023 | 40.46 | 41.06 | 40.25 | 40.85 | 40.85 | 18,600 |
Jul 31, 2023 | 40.92 | 41.17 | 40.58 | 40.98 | 40.98 | 23,000 |
Jul 28, 2023 | 39.58 | 40.83 | 39.53 | 40.63 | 40.63 | 25,000 |
Jul 27, 2023 | 40.46 | 40.77 | 38.31 | 38.53 | 38.53 | 58,600 |
Jul 26, 2023 | 39.29 | 39.29 | 37.96 | 38.67 | 38.67 | 34,100 |
Jul 25, 2023 | 39.19 | 39.56 | 38.81 | 39.21 | 39.21 | 19,900 |
Jul 24, 2023 | 38.38 | 38.68 | 37.63 | 38.20 | 38.20 | 58,400 |
Jul 21, 2023 | 39.52 | 39.57 | 38.07 | 38.20 | 38.20 | 78,600 |
Jul 20, 2023 | 41.39 | 41.63 | 38.72 | 38.98 | 38.98 | 72,100 |
Jul 19, 2023 | 43.82 | 43.82 | 42.80 | 43.02 | 43.02 | 26,600 |
Jul 18, 2023 | 42.05 | 43.46 | 41.14 | 43.15 | 43.15 | 50,100 |
Jul 17, 2023 | 41.73 | 42.27 | 41.24 | 42.27 | 42.27 | 40,400 |
Jul 14, 2023 | 41.71 | 42.66 | 40.80 | 40.97 | 40.97 | 26,800 |
Jul 13, 2023 | 40.12 | 41.39 | 40.12 | 41.34 | 41.34 | 35,900 |
Jul 12, 2023 | 39.00 | 39.47 | 38.53 | 39.23 | 39.23 | 36,500 |
Jul 11, 2023 | 37.76 | 38.02 | 37.10 | 37.91 | 37.91 | 23,400 |
Jul 10, 2023 | 38.11 | 38.15 | 36.80 | 37.68 | 37.68 | 31,300 |
Jul 7, 2023 | 38.64 | 39.37 | 38.32 | 38.32 | 38.32 | 24,500 |
Jul 6, 2023 | 38.32 | 38.66 | 37.66 | 38.60 | 38.60 | 34,400 |
Jul 5, 2023 | 38.73 | 39.61 | 38.73 | 39.19 | 39.19 | 13,700 |
Jul 3, 2023 | 38.87 | 39.29 | 38.60 | 39.00 | 39.00 | 28,200 |
Jun 30, 2023 | 38.00 | 38.81 | 38.00 | 38.47 | 38.47 | 30,800 |
Jun 29, 2023 | 37.88 | 37.97 | 36.82 | 37.08 | 37.08 | 34,000 |
Jun 28, 2023 | 36.60 | 38.45 | 36.60 | 37.62 | 37.62 | 32,900 |
Jun 27, 2023 | 36.16 | 37.24 | 35.72 | 37.24 | 37.24 | 32,800 |
Jun 26, 2023 | 37.52 | 38.26 | 35.25 | 35.25 | 35.25 | 36,100 |
Jun 23, 2023 | 37.25 | 38.07 | 36.98 | 37.67 | 37.67 | 23,900 |
Jun 22, 2023 | 36.62 | 38.23 | 36.62 | 38.23 | 38.23 | 21,500 |
Jun 21, 2023 | 38.93 | 38.98 | 36.91 | 37.15 | 37.15 | 47,100 |
Jun 20, 2023 | 38.37 | 39.28 | 38.12 | 39.06 | 39.06 | 47,200 |
Jun 16, 2023 | 40.47 | 40.47 | 38.68 | 38.68 | 38.68 | 60,200 |
Jun 15, 2023 | 38.91 | 40.09 | 38.08 | 39.71 | 39.71 | 35,000 |
Jun 14, 2023 | 37.67 | 38.81 | 37.34 | 38.78 | 38.78 | 42,500 |
Jun 13, 2023 | 38.02 | 38.12 | 37.03 | 37.77 | 37.77 | 47,200 |
Jun 12, 2023 | 36.52 | 37.10 | 36.04 | 37.01 | 37.01 | 56,800 |
Jun 9, 2023 | 36.20 | 36.85 | 35.81 | 35.83 | 35.83 | 48,500 |
Jun 8, 2023 | 33.94 | 35.32 | 33.91 | 35.24 | 35.24 | 33,800 |
Jun 7, 2023 | 36.38 | 36.86 | 33.66 | 33.84 | 33.84 | 70,800 |
Jun 6, 2023 | 35.34 | 36.17 | 35.34 | 36.03 | 36.03 | 42,700 |
Jun 5, 2023 | 34.98 | 36.20 | 34.98 | 35.60 | 35.60 | 37,500 |
Jun 2, 2023 | 35.51 | 36.14 | 34.90 | 35.12 | 35.12 | 22,800 |
Jun 1, 2023 | 33.26 | 35.00 | 33.26 | 34.61 | 34.61 | 30,400 |
May 31, 2023 | 33.33 | 34.02 | 32.91 | 33.31 | 33.31 | 17,500 |
May 30, 2023 | 34.42 | 34.68 | 33.65 | 34.00 | 34.00 | 48,200 |
May 26, 2023 | 31.00 | 33.13 | 31.00 | 32.96 | 32.96 | 41,000 |
May 25, 2023 | 31.18 | 31.31 | 30.50 | 30.98 | 30.98 | 23,000 |
May 24, 2023 | 28.86 | 29.60 | 28.80 | 29.49 | 29.49 | 29,500 |
May 23, 2023 | 30.02 | 30.32 | 29.34 | 29.39 | 29.39 | 23,900 |
May 22, 2023 | 29.54 | 30.41 | 29.54 | 30.13 | 30.13 | 47,000 |
May 19, 2023 | 30.09 | 30.17 | 29.52 | 29.65 | 29.65 | 46,500 |
May 18, 2023 | 28.83 | 30.46 | 28.82 | 30.46 | 30.46 | 45,100 |
May 17, 2023 | 27.48 | 28.49 | 27.43 | 28.49 | 28.49 | 50,700 |
May 16, 2023 | 26.76 | 27.66 | 26.76 | 27.31 | 27.31 | 38,800 |
May 15, 2023 | 26.52 | 26.84 | 26.19 | 26.76 | 26.76 | 8,800 |
May 12, 2023 | 27.06 | 27.15 | 26.15 | 26.42 | 26.42 | 11,800 |
May 11, 2023 | 26.70 | 27.07 | 26.51 | 26.97 | 26.97 | 18,000 |
May 10, 2023 | 26.08 | 26.67 | 25.94 | 26.50 | 26.50 | 15,100 |
May 9, 2023 | 25.63 | 25.68 | 25.53 | 25.53 | 25.53 | 3,700 |
May 8, 2023 | 25.07 | 25.63 | 24.97 | 25.63 | 25.63 | 5,500 |
May 5, 2023 | 24.14 | 24.92 | 24.14 | 24.81 | 24.81 | 4,800 |
May 4, 2023 | 23.46 | 24.33 | 23.46 | 23.86 | 23.86 | 8,000 |
May 3, 2023 | 23.77 | 24.20 | 23.37 | 23.45 | 23.45 | 37,000 |
May 2, 2023 | 24.42 | 24.53 | 23.75 | 23.98 | 23.98 | 23,800 |
May 1, 2023 | 24.43 | 24.61 | 24.01 | 24.47 | 24.47 | 56,800 |
Apr 28, 2023 | 24.10 | 24.54 | 23.73 | 24.54 | 24.54 | 21,800 |
Apr 27, 2023 | 23.63 | 24.35 | 23.54 | 24.30 | 24.30 | 17,700 |
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%