NYSEArca - Delayed Quote • USD
MicroSectors FANG+ Index 3X Leveraged ETN (FNGU)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 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 | 301.10 | 308.90 | 295.03 | 305.55 | 305.55 | 1,430,600 |
Apr 25, 2024 | 258.67 | 283.00 | 255.66 | 281.50 | 281.50 | 2,161,100 |
Apr 24, 2024 | 294.25 | 296.66 | 278.74 | 286.57 | 286.57 | 1,576,200 |
Apr 23, 2024 | 269.33 | 282.26 | 268.21 | 280.13 | 280.13 | 1,087,900 |
Apr 22, 2024 | 259.25 | 268.49 | 252.33 | 262.80 | 262.80 | 945,900 |
Apr 19, 2024 | 281.38 | 281.72 | 253.46 | 257.95 | 257.95 | 1,588,400 |
Apr 18, 2024 | 296.24 | 303.00 | 288.50 | 290.00 | 290.00 | 895,800 |
Apr 17, 2024 | 314.20 | 315.00 | 294.28 | 297.19 | 297.19 | 1,254,300 |
Apr 16, 2024 | 307.27 | 315.01 | 304.79 | 309.18 | 309.18 | 917,500 |
Apr 15, 2024 | 342.98 | 342.98 | 309.05 | 310.40 | 310.40 | 1,370,100 |
Apr 12, 2024 | 341.74 | 347.49 | 332.50 | 336.73 | 336.73 | 1,311,800 |
Apr 11, 2024 | 332.62 | 354.87 | 327.56 | 352.69 | 352.69 | 1,445,800 |
Apr 10, 2024 | 320.20 | 329.23 | 318.88 | 327.05 | 327.05 | 923,500 |
Apr 9, 2024 | 337.00 | 338.10 | 322.15 | 332.25 | 332.25 | 975,400 |
Apr 8, 2024 | 334.05 | 337.99 | 326.41 | 331.00 | 331.00 | 526,500 |
Apr 5, 2024 | 321.32 | 336.54 | 319.00 | 329.20 | 329.20 | 995,600 |
Apr 4, 2024 | 336.60 | 346.32 | 315.50 | 316.05 | 316.05 | 1,092,900 |
Apr 3, 2024 | 317.01 | 331.92 | 317.01 | 328.60 | 328.60 | 586,800 |
Apr 2, 2024 | 315.00 | 323.89 | 311.54 | 323.15 | 323.15 | 693,400 |
Apr 1, 2024 | 328.57 | 338.50 | 325.92 | 332.60 | 332.60 | 683,100 |
Mar 28, 2024 | 330.90 | 332.23 | 325.00 | 327.00 | 327.00 | 407,500 |
Mar 27, 2024 | 340.51 | 340.51 | 323.80 | 331.36 | 331.36 | 631,800 |
Mar 26, 2024 | 343.41 | 347.20 | 332.50 | 333.11 | 333.11 | 539,600 |
Mar 25, 2024 | 332.45 | 340.30 | 330.49 | 337.20 | 337.20 | 488,600 |
Mar 22, 2024 | 329.97 | 341.61 | 328.52 | 339.47 | 339.47 | 600,700 |
Mar 21, 2024 | 347.17 | 348.58 | 331.95 | 332.64 | 332.64 | 1,071,500 |
Mar 20, 2024 | 321.22 | 336.19 | 317.43 | 333.60 | 333.60 | 1,207,400 |
Mar 19, 2024 | 306.50 | 318.32 | 298.51 | 317.85 | 317.85 | 963,700 |
Mar 18, 2024 | 316.05 | 323.15 | 312.13 | 314.00 | 314.00 | 1,011,600 |
Mar 15, 2024 | 305.65 | 309.00 | 297.58 | 299.48 | 299.48 | 1,074,300 |
Mar 14, 2024 | 316.69 | 319.83 | 305.00 | 310.86 | 310.86 | 1,092,400 |
Mar 13, 2024 | 318.26 | 318.50 | 309.93 | 314.04 | 314.04 | 912,200 |
Mar 12, 2024 | 309.86 | 322.18 | 300.00 | 321.63 | 321.63 | 1,403,300 |
Mar 11, 2024 | 305.74 | 310.85 | 297.00 | 301.74 | 301.74 | 1,038,200 |
Mar 8, 2024 | 339.35 | 346.58 | 307.57 | 311.47 | 311.47 | 1,792,900 |
Mar 7, 2024 | 319.37 | 335.50 | 315.62 | 333.63 | 333.63 | 1,133,400 |
Mar 6, 2024 | 320.26 | 321.50 | 305.81 | 311.37 | 311.37 | 1,447,200 |
Mar 5, 2024 | 322.15 | 322.33 | 302.16 | 308.81 | 308.81 | 1,447,400 |
Mar 4, 2024 | 341.28 | 341.89 | 330.67 | 331.32 | 331.32 | 1,186,300 |
Mar 1, 2024 | 326.91 | 344.22 | 326.79 | 341.80 | 341.80 | 1,060,200 |
Feb 29, 2024 | 318.59 | 325.49 | 309.74 | 322.30 | 322.30 | 1,447,900 |
Feb 28, 2024 | 332.54 | 337.50 | 328.00 | 330.80 | 330.80 | 996,700 |
Feb 27, 2024 | 338.82 | 341.06 | 331.99 | 338.46 | 338.46 | 810,600 |
Feb 26, 2024 | 337.37 | 341.55 | 331.70 | 334.82 | 334.82 | 669,200 |
Feb 23, 2024 | 346.00 | 351.25 | 330.99 | 335.48 | 335.48 | 1,473,200 |
Feb 22, 2024 | 325.80 | 340.27 | 321.00 | 337.50 | 337.50 | 1,530,700 |
Feb 21, 2024 | 294.36 | 297.35 | 286.85 | 296.73 | 296.73 | 1,145,700 |
Feb 20, 2024 | 308.51 | 312.50 | 289.21 | 299.60 | 299.60 | 1,700,100 |
Feb 16, 2024 | 328.57 | 328.81 | 313.52 | 316.90 | 316.90 | 1,142,400 |
Feb 15, 2024 | 324.42 | 328.17 | 316.02 | 327.02 | 327.02 | 970,100 |
Feb 14, 2024 | 316.98 | 325.88 | 310.11 | 325.62 | 325.62 | 1,409,700 |
Feb 13, 2024 | 298.92 | 316.58 | 294.98 | 307.19 | 307.19 | 1,625,200 |
Feb 12, 2024 | 328.40 | 337.22 | 318.48 | 320.65 | 320.65 | 1,360,200 |
Feb 9, 2024 | 319.02 | 330.10 | 317.38 | 329.29 | 329.29 | 1,079,900 |
Feb 8, 2024 | 310.77 | 318.47 | 309.00 | 312.50 | 312.50 | 1,177,800 |
Feb 7, 2024 | 299.38 | 311.65 | 298.01 | 309.91 | 309.91 | 1,401,800 |
Feb 6, 2024 | 302.29 | 304.73 | 286.66 | 294.30 | 294.30 | 1,144,200 |
Feb 5, 2024 | 301.26 | 306.56 | 287.98 | 299.46 | 299.46 | 1,288,100 |
Feb 2, 2024 | 282.13 | 303.50 | 277.36 | 300.75 | 300.75 | 2,393,000 |
Feb 1, 2024 | 257.01 | 264.19 | 256.11 | 262.83 | 262.83 | 1,253,400 |
Jan 31, 2024 | 258.84 | 265.84 | 250.20 | 251.71 | 251.71 | 1,650,300 |
Jan 30, 2024 | 282.79 | 284.72 | 273.30 | 274.89 | 274.89 | 1,153,600 |
Jan 29, 2024 | 271.05 | 283.83 | 269.05 | 283.04 | 283.04 | 1,189,200 |
Jan 26, 2024 | 269.66 | 276.07 | 267.91 | 269.55 | 269.55 | 903,200 |
Jan 25, 2024 | 275.66 | 279.58 | 264.44 | 271.70 | 271.70 | 1,557,800 |
Jan 24, 2024 | 274.30 | 286.73 | 273.10 | 274.43 | 274.43 | 2,097,900 |
Jan 23, 2024 | 256.89 | 261.36 | 251.90 | 260.04 | 260.04 | 938,100 |
Jan 22, 2024 | 257.53 | 261.00 | 252.45 | 253.66 | 253.66 | 1,437,300 |
Jan 19, 2024 | 240.78 | 251.75 | 238.68 | 251.69 | 251.69 | 1,725,100 |
Jan 18, 2024 | 234.39 | 238.19 | 229.10 | 236.30 | 236.30 | 1,654,300 |
Jan 17, 2024 | 226.47 | 228.00 | 216.78 | 227.21 | 227.21 | 1,367,400 |
Jan 16, 2024 | 230.80 | 236.94 | 227.84 | 231.28 | 231.28 | 1,231,500 |
Jan 12, 2024 | 234.42 | 238.88 | 232.25 | 233.84 | 233.84 | 1,090,900 |
Jan 11, 2024 | 238.94 | 243.52 | 227.30 | 235.83 | 235.83 | 1,820,200 |
Jan 10, 2024 | 228.72 | 237.24 | 227.47 | 233.81 | 233.81 | 1,416,700 |
Jan 9, 2024 | 221.06 | 229.71 | 219.29 | 227.16 | 227.16 | 1,253,000 |
Jan 8, 2024 | 211.54 | 226.20 | 211.08 | 225.45 | 225.45 | 1,582,100 |
Jan 5, 2024 | 206.50 | 213.06 | 206.00 | 208.59 | 208.59 | 1,628,300 |
Jan 4, 2024 | 206.28 | 212.98 | 204.92 | 205.18 | 205.18 | 1,320,900 |
Jan 3, 2024 | 210.37 | 214.33 | 207.73 | 208.83 | 208.83 | 1,454,600 |
Jan 2, 2024 | 225.91 | 227.59 | 210.55 | 216.56 | 216.56 | 1,669,800 |
Dec 29, 2023 | 238.50 | 239.44 | 229.09 | 232.89 | 232.89 | 1,186,800 |
Dec 28, 2023 | 242.20 | 243.11 | 237.64 | 238.25 | 238.25 | 575,700 |
Dec 27, 2023 | 239.90 | 242.78 | 238.13 | 239.45 | 239.45 | 1,052,800 |
Dec 26, 2023 | 236.27 | 239.87 | 235.51 | 238.77 | 238.77 | 719,400 |
Dec 22, 2023 | 239.38 | 240.59 | 231.00 | 234.53 | 234.53 | 1,019,200 |
Dec 21, 2023 | 236.00 | 238.18 | 229.91 | 237.01 | 237.01 | 1,633,400 |
Dec 20, 2023 | 238.94 | 245.16 | 228.19 | 228.20 | 228.20 | 1,979,300 |
Dec 19, 2023 | 236.21 | 239.30 | 235.22 | 239.20 | 239.20 | 1,135,500 |
Dec 18, 2023 | 226.35 | 238.06 | 225.68 | 235.38 | 235.38 | 1,367,000 |
Dec 15, 2023 | 219.09 | 228.16 | 218.70 | 224.90 | 224.90 | 1,655,700 |
Dec 14, 2023 | 221.86 | 223.90 | 214.27 | 220.97 | 220.97 | 1,699,800 |
Dec 13, 2023 | 212.77 | 221.75 | 211.54 | 219.29 | 219.29 | 2,143,100 |
Dec 12, 2023 | 203.10 | 212.25 | 202.50 | 212.14 | 212.14 | 1,570,900 |
Dec 11, 2023 | 200.88 | 206.40 | 198.12 | 205.25 | 205.25 | 1,452,900 |
Dec 8, 2023 | 194.84 | 204.36 | 194.84 | 203.62 | 203.62 | 1,458,300 |
Dec 7, 2023 | 191.48 | 198.80 | 190.88 | 197.86 | 197.86 | 1,511,500 |
Dec 6, 2023 | 198.20 | 198.75 | 187.04 | 187.45 | 187.45 | 1,546,800 |
Dec 5, 2023 | 186.12 | 196.51 | 186.11 | 193.60 | 193.60 | 1,593,600 |
Dec 4, 2023 | 190.00 | 191.51 | 183.75 | 189.85 | 189.85 | 1,740,100 |
Dec 1, 2023 | 196.20 | 199.00 | 191.98 | 197.60 | 197.60 | 1,289,100 |
Nov 30, 2023 | 205.61 | 206.75 | 194.76 | 200.03 | 200.03 | 1,659,400 |
Nov 29, 2023 | 208.35 | 210.41 | 201.31 | 201.70 | 201.70 | 1,386,900 |
Nov 28, 2023 | 199.76 | 205.00 | 197.81 | 204.81 | 204.81 | 1,202,100 |
Nov 27, 2023 | 202.55 | 206.55 | 201.31 | 201.78 | 201.78 | 857,700 |
Nov 24, 2023 | 203.54 | 204.98 | 200.75 | 203.20 | 203.20 | 419,600 |
Nov 22, 2023 | 206.69 | 211.12 | 202.56 | 204.50 | 204.50 | 1,345,500 |
Nov 21, 2023 | 201.68 | 205.10 | 199.81 | 204.20 | 204.20 | 1,376,800 |
Nov 20, 2023 | 196.49 | 207.60 | 196.49 | 206.45 | 206.45 | 1,737,800 |
Nov 17, 2023 | 195.32 | 198.40 | 192.63 | 197.24 | 197.24 | 1,194,500 |
Nov 16, 2023 | 193.70 | 197.36 | 191.51 | 196.59 | 196.59 | 1,302,800 |
Nov 15, 2023 | 199.98 | 200.82 | 192.75 | 196.40 | 196.40 | 1,813,200 |
Nov 14, 2023 | 194.02 | 198.21 | 192.82 | 196.14 | 196.14 | 2,454,300 |
Nov 13, 2023 | 182.34 | 186.24 | 178.69 | 183.60 | 183.60 | 1,742,900 |
Nov 10, 2023 | 172.54 | 184.73 | 170.50 | 184.51 | 184.51 | 2,313,800 |
Nov 9, 2023 | 176.20 | 179.08 | 169.38 | 170.51 | 170.51 | 2,127,200 |
Nov 8, 2023 | 173.89 | 175.50 | 170.56 | 175.06 | 175.06 | 1,944,900 |
Nov 7, 2023 | 167.45 | 174.49 | 165.57 | 173.05 | 173.05 | 2,334,500 |
Nov 6, 2023 | 163.36 | 165.75 | 158.51 | 163.29 | 163.29 | 1,764,100 |
Nov 3, 2023 | 156.70 | 163.13 | 155.59 | 162.05 | 162.05 | 2,236,600 |
Nov 2, 2023 | 154.63 | 156.13 | 150.61 | 154.68 | 154.68 | 2,205,700 |
Nov 1, 2023 | 141.35 | 149.00 | 140.96 | 148.60 | 148.60 | 2,833,600 |
Oct 31, 2023 | 138.61 | 140.25 | 133.35 | 139.57 | 139.57 | 1,660,300 |
Oct 30, 2023 | 137.52 | 142.20 | 135.51 | 138.85 | 138.85 | 2,717,200 |
Oct 27, 2023 | 135.00 | 137.28 | 131.10 | 133.78 | 133.78 | 2,611,000 |
Oct 26, 2023 | 137.95 | 139.73 | 125.85 | 128.94 | 128.94 | 4,225,300 |
Oct 25, 2023 | 152.00 | 152.54 | 139.46 | 140.40 | 140.40 | 2,940,600 |
Oct 24, 2023 | 153.34 | 157.00 | 150.40 | 155.70 | 155.70 | 2,350,000 |
Oct 23, 2023 | 143.75 | 153.99 | 140.62 | 150.00 | 150.00 | 2,722,800 |
Oct 20, 2023 | 153.98 | 155.01 | 144.75 | 145.34 | 145.34 | 2,624,100 |
Oct 19, 2023 | 159.60 | 162.50 | 152.96 | 154.14 | 154.14 | 2,586,900 |
Oct 18, 2023 | 160.17 | 163.98 | 151.50 | 153.59 | 153.59 | 2,386,100 |
Oct 17, 2023 | 161.73 | 167.85 | 157.14 | 164.33 | 164.33 | 2,280,400 |
Oct 16, 2023 | 163.25 | 170.80 | 162.30 | 169.46 | 169.46 | 1,940,500 |
Oct 13, 2023 | 172.49 | 173.79 | 160.29 | 161.96 | 161.96 | 2,541,200 |
Oct 12, 2023 | 173.50 | 178.85 | 168.32 | 172.11 | 172.11 | 2,527,300 |
Oct 11, 2023 | 171.10 | 174.94 | 169.10 | 173.86 | 173.86 | 2,163,300 |
Oct 10, 2023 | 168.20 | 175.48 | 167.76 | 168.73 | 168.73 | 2,205,400 |
Oct 9, 2023 | 160.47 | 169.48 | 157.93 | 167.89 | 167.89 | 2,220,700 |
Oct 6, 2023 | 148.78 | 166.39 | 148.50 | 165.35 | 165.35 | 2,442,700 |
Oct 5, 2023 | 154.88 | 156.08 | 148.73 | 154.02 | 154.02 | 2,054,700 |
Oct 4, 2023 | 147.78 | 155.64 | 147.78 | 154.57 | 154.57 | 2,226,500 |
Oct 3, 2023 | 152.60 | 157.10 | 144.30 | 146.43 | 146.43 | 2,486,000 |
Oct 2, 2023 | 150.10 | 158.55 | 149.12 | 155.96 | 155.96 | 2,125,800 |
Sep 29, 2023 | 154.38 | 156.98 | 148.17 | 150.13 | 150.13 | 2,485,600 |
Sep 28, 2023 | 142.02 | 150.83 | 139.44 | 148.69 | 148.69 | 2,536,300 |
Sep 27, 2023 | 145.43 | 147.18 | 138.00 | 143.43 | 143.43 | 2,607,100 |
Sep 26, 2023 | 148.08 | 149.09 | 142.44 | 143.74 | 143.74 | 2,367,100 |
Sep 25, 2023 | 147.25 | 152.32 | 145.10 | 151.80 | 151.80 | 1,491,400 |
Sep 22, 2023 | 152.15 | 155.32 | 147.60 | 148.55 | 148.55 | 2,058,100 |
Sep 21, 2023 | 153.41 | 155.50 | 148.66 | 148.85 | 148.85 | 2,562,200 |
Sep 20, 2023 | 172.00 | 172.90 | 160.41 | 160.65 | 160.65 | 1,696,700 |
Sep 19, 2023 | 169.86 | 172.33 | 164.97 | 170.85 | 170.85 | 1,284,900 |
Sep 18, 2023 | 169.63 | 173.61 | 168.63 | 171.91 | 171.91 | 933,000 |
Sep 15, 2023 | 183.07 | 184.24 | 171.40 | 173.45 | 173.45 | 1,829,200 |
Sep 14, 2023 | 186.43 | 187.17 | 179.89 | 184.55 | 184.55 | 1,218,500 |
Sep 13, 2023 | 181.32 | 186.83 | 179.32 | 183.48 | 183.48 | 1,714,900 |
Sep 12, 2023 | 186.48 | 190.21 | 180.85 | 181.38 | 181.38 | 1,372,700 |
Sep 11, 2023 | 185.59 | 191.10 | 182.15 | 190.00 | 190.00 | 1,749,700 |
Sep 8, 2023 | 179.00 | 184.87 | 177.34 | 178.99 | 178.99 | 1,433,200 |
Sep 7, 2023 | 170.34 | 178.78 | 168.45 | 177.94 | 177.94 | 1,490,700 |
Sep 6, 2023 | 187.00 | 188.72 | 176.10 | 180.51 | 180.51 | 1,764,000 |
Sep 5, 2023 | 180.94 | 190.79 | 180.65 | 188.80 | 188.80 | 1,550,300 |
Sep 1, 2023 | 189.00 | 189.63 | 180.29 | 182.88 | 182.88 | 2,238,600 |
Aug 31, 2023 | 182.12 | 188.16 | 181.22 | 183.76 | 183.76 | 1,715,800 |
Aug 30, 2023 | 179.32 | 184.86 | 175.67 | 182.22 | 182.22 | 2,204,400 |
Aug 29, 2023 | 162.84 | 180.07 | 162.53 | 179.00 | 179.00 | 2,613,600 |
Aug 28, 2023 | 165.51 | 167.41 | 159.05 | 163.94 | 163.94 | 1,784,600 |
Aug 25, 2023 | 158.56 | 166.05 | 151.70 | 161.81 | 161.81 | 3,489,500 |
Aug 24, 2023 | 182.95 | 182.95 | 157.60 | 157.83 | 157.83 | 3,057,000 |
Aug 23, 2023 | 163.95 | 175.81 | 163.35 | 173.20 | 173.20 | 2,620,000 |
Aug 22, 2023 | 169.79 | 169.87 | 160.35 | 162.00 | 162.00 | 2,193,100 |
Aug 21, 2023 | 154.80 | 164.50 | 153.53 | 163.62 | 163.62 | 2,068,500 |
Aug 18, 2023 | 145.82 | 152.95 | 143.18 | 150.91 | 150.91 | 3,166,800 |
Aug 17, 2023 | 161.51 | 162.37 | 151.61 | 152.75 | 152.75 | 1,914,300 |
Aug 16, 2023 | 167.41 | 169.09 | 160.20 | 160.36 | 160.36 | 1,574,700 |
Aug 15, 2023 | 174.12 | 176.33 | 167.85 | 168.93 | 168.93 | 1,468,200 |
Aug 14, 2023 | 163.31 | 174.82 | 161.03 | 174.78 | 174.78 | 1,715,200 |
Aug 11, 2023 | 167.66 | 170.65 | 163.73 | 166.34 | 166.34 | 1,818,700 |
Aug 10, 2023 | 175.28 | 183.14 | 170.16 | 172.63 | 172.63 | 2,823,400 |
Aug 9, 2023 | 183.99 | 184.44 | 169.19 | 171.93 | 171.93 | 2,216,500 |
Aug 8, 2023 | 184.87 | 186.67 | 177.58 | 183.14 | 183.14 | 1,489,400 |
Aug 7, 2023 | 189.87 | 192.21 | 183.77 | 192.05 | 192.05 | 1,271,300 |
Aug 4, 2023 | 193.90 | 198.74 | 186.16 | 186.92 | 186.92 | 3,136,700 |
Aug 3, 2023 | 177.88 | 187.98 | 177.88 | 183.87 | 183.87 | 1,818,700 |
Aug 2, 2023 | 196.98 | 196.98 | 177.09 | 182.60 | 182.60 | 3,893,800 |
Aug 1, 2023 | 202.11 | 205.71 | 198.59 | 203.39 | 203.39 | 1,142,700 |
Jul 31, 2023 | 203.61 | 206.53 | 201.20 | 204.95 | 204.95 | 1,239,900 |
Jul 28, 2023 | 194.00 | 203.87 | 192.27 | 202.08 | 202.08 | 1,838,900 |
Jul 27, 2023 | 201.31 | 203.14 | 184.77 | 186.60 | 186.60 | 2,370,800 |
Jul 26, 2023 | 191.30 | 192.45 | 182.33 | 188.13 | 188.13 | 1,650,800 |
Jul 25, 2023 | 189.47 | 194.80 | 188.64 | 191.81 | 191.81 | 1,763,700 |
Jul 24, 2023 | 185.80 | 188.02 | 180.47 | 186.59 | 186.59 | 1,569,700 |
Jul 21, 2023 | 195.12 | 195.19 | 183.44 | 185.15 | 185.15 | 2,289,700 |
Jul 20, 2023 | 209.06 | 211.31 | 188.00 | 190.22 | 190.22 | 2,634,100 |
Jul 19, 2023 | 227.24 | 228.00 | 218.71 | 221.03 | 221.03 | 1,957,000 |
Jul 18, 2023 | 213.54 | 224.75 | 206.70 | 222.00 | 222.00 | 1,956,500 |
Jul 17, 2023 | 210.00 | 214.99 | 207.10 | 213.66 | 213.66 | 1,482,600 |
Jul 14, 2023 | 210.11 | 219.28 | 204.20 | 206.73 | 206.73 | 2,076,000 |
Jul 13, 2023 | 200.00 | 209.70 | 199.36 | 208.69 | 208.69 | 1,790,000 |
Jul 12, 2023 | 191.15 | 195.08 | 187.44 | 193.17 | 193.17 | 2,519,700 |
Jul 11, 2023 | 181.98 | 184.57 | 177.68 | 183.73 | 183.73 | 1,434,000 |
Jul 10, 2023 | 185.33 | 186.48 | 174.73 | 181.87 | 181.87 | 1,986,900 |
Jul 7, 2023 | 189.37 | 194.56 | 186.10 | 186.53 | 186.53 | 1,839,400 |
Jul 6, 2023 | 186.72 | 189.88 | 181.50 | 188.46 | 188.46 | 1,832,700 |
Jul 5, 2023 | 190.34 | 196.39 | 190.07 | 192.91 | 192.91 | 1,701,000 |
Jul 3, 2023 | 191.04 | 194.46 | 188.78 | 191.92 | 191.92 | 1,040,100 |
Jun 30, 2023 | 184.30 | 191.00 | 183.57 | 187.21 | 187.21 | 2,574,300 |
Jun 29, 2023 | 183.38 | 184.98 | 175.70 | 177.71 | 177.71 | 1,982,800 |
Jun 28, 2023 | 174.06 | 187.77 | 174.06 | 182.03 | 182.03 | 2,957,800 |
Jun 27, 2023 | 170.99 | 178.45 | 167.30 | 177.01 | 177.01 | 1,954,400 |
Jun 26, 2023 | 182.00 | 187.49 | 166.02 | 166.51 | 166.51 | 2,117,100 |
Jun 23, 2023 | 179.61 | 187.33 | 176.82 | 182.62 | 182.62 | 2,117,800 |
Jun 22, 2023 | 174.64 | 186.98 | 173.72 | 186.79 | 186.79 | 2,235,600 |
Jun 21, 2023 | 192.39 | 193.63 | 176.80 | 178.94 | 178.94 | 2,987,600 |
Jun 20, 2023 | 188.00 | 195.32 | 185.12 | 193.21 | 193.21 | 1,788,800 |
Jun 16, 2023 | 203.51 | 203.51 | 189.71 | 190.70 | 190.70 | 2,149,400 |
Jun 15, 2023 | 187.50 | 201.18 | 185.20 | 197.99 | 197.99 | 2,072,600 |
Jun 14, 2023 | 184.30 | 192.11 | 180.44 | 191.76 | 191.76 | 3,642,600 |
Jun 13, 2023 | 185.83 | 186.96 | 178.00 | 184.09 | 184.09 | 2,143,300 |
Jun 12, 2023 | 174.45 | 179.71 | 171.08 | 179.54 | 179.54 | 1,926,100 |
Jun 9, 2023 | 171.81 | 177.28 | 168.14 | 170.06 | 170.06 | 3,052,300 |
Jun 8, 2023 | 156.20 | 166.56 | 154.69 | 165.84 | 165.84 | 2,192,000 |
Jun 7, 2023 | 174.01 | 178.50 | 154.95 | 156.73 | 156.73 | 3,871,400 |
Jun 6, 2023 | 167.38 | 173.50 | 165.56 | 171.38 | 171.38 | 1,446,400 |
Jun 5, 2023 | 164.21 | 173.17 | 164.20 | 168.44 | 168.44 | 1,635,000 |
Jun 2, 2023 | 166.66 | 172.44 | 163.41 | 165.57 | 165.57 | 2,937,100 |
Jun 1, 2023 | 152.48 | 164.71 | 151.26 | 162.09 | 162.09 | 2,463,100 |
May 31, 2023 | 153.27 | 159.38 | 149.91 | 153.36 | 153.36 | 3,226,700 |
May 30, 2023 | 160.49 | 162.58 | 154.15 | 157.38 | 157.38 | 3,743,500 |
May 26, 2023 | 138.07 | 152.40 | 137.35 | 150.51 | 150.51 | 4,058,900 |
May 25, 2023 | 138.48 | 139.99 | 133.87 | 137.35 | 137.35 | 3,024,900 |
May 24, 2023 | 123.58 | 129.57 | 123.10 | 128.05 | 128.05 | 3,730,500 |
May 23, 2023 | 129.17 | 133.79 | 126.61 | 126.91 | 126.91 | 3,148,200 |
May 22, 2023 | 127.82 | 134.27 | 127.62 | 132.03 | 132.03 | 2,777,200 |
May 19, 2023 | 132.00 | 132.79 | 127.40 | 128.93 | 128.93 | 3,379,500 |
May 18, 2023 | 122.47 | 133.33 | 122.38 | 132.89 | 132.89 | 3,540,700 |
May 17, 2023 | 115.36 | 121.07 | 114.88 | 120.44 | 120.44 | 2,736,800 |
May 16, 2023 | 109.77 | 116.52 | 109.77 | 114.11 | 114.11 | 1,596,900 |
May 15, 2023 | 109.16 | 111.62 | 107.32 | 111.06 | 111.06 | 2,643,100 |
May 12, 2023 | 112.75 | 113.70 | 106.32 | 108.55 | 108.55 | 2,804,700 |
May 11, 2023 | 110.42 | 113.32 | 109.02 | 112.18 | 112.18 | 2,590,900 |
May 10, 2023 | 107.00 | 110.60 | 105.60 | 109.10 | 109.10 | 3,778,700 |
May 9, 2023 | 102.54 | 104.52 | 102.36 | 103.23 | 103.23 | 1,751,700 |
May 8, 2023 | 100.10 | 104.56 | 99.28 | 104.06 | 104.06 | 2,378,500 |
May 5, 2023 | 94.87 | 100.50 | 94.20 | 99.23 | 99.23 | 3,644,700 |
May 4, 2023 | 91.43 | 96.67 | 91.00 | 93.52 | 93.52 | 2,251,100 |
May 3, 2023 | 92.35 | 95.94 | 90.56 | 91.08 | 91.08 | 2,978,300 |
May 2, 2023 | 96.75 | 98.00 | 92.81 | 94.60 | 94.60 | 2,499,700 |
May 1, 2023 | 97.30 | 98.32 | 94.39 | 97.02 | 97.02 | 2,150,400 |
Apr 28, 2023 | 95.01 | 97.66 | 91.98 | 97.60 | 97.60 | 2,941,000 |
Apr 27, 2023 | 92.38 | 96.69 | 90.67 | 96.24 | 96.24 | 2,933,000 |
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%
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%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
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%
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%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
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%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
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%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
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%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
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%
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%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
RTH VanEck Retail ETF
200.84
+1.13%
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%
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%
PEXL Pacer US Export Leaders ETF
47.65
+1.08%
GAA Cambria Global Asset Allocation ETF
28.76
+1.08%