NYSEArca - Delayed Quote • USD
MicroSectors Gold Miners -3X Inverse Leveraged ETNs (GDXD)
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 | 2.4400 | 2.5500 | 2.4150 | 2.4700 | 2.4700 | 4,400,500 |
Apr 25, 2024 | 2.7800 | 2.8600 | 2.4900 | 2.5200 | 2.5200 | 7,525,200 |
Apr 24, 2024 | 2.8400 | 2.8800 | 2.7700 | 2.7900 | 2.7900 | 5,111,400 |
Apr 23, 2024 | 3.0000 | 3.0500 | 2.7800 | 2.8200 | 2.8200 | 6,058,800 |
Apr 22, 2024 | 2.9200 | 2.9850 | 2.8100 | 2.9000 | 2.9000 | 9,098,900 |
Apr 19, 2024 | 2.6900 | 2.6900 | 2.5440 | 2.6100 | 2.6100 | 5,050,200 |
Apr 18, 2024 | 2.5900 | 2.7600 | 2.5900 | 2.7000 | 2.7000 | 4,792,700 |
Apr 17, 2024 | 2.7800 | 2.8500 | 2.6200 | 2.7200 | 2.7200 | 7,067,200 |
Apr 16, 2024 | 2.8500 | 3.0190 | 2.8100 | 2.8800 | 2.8800 | 5,837,800 |
Apr 15, 2024 | 2.5900 | 2.8600 | 2.5800 | 2.7300 | 2.7300 | 6,920,700 |
Apr 12, 2024 | 2.3700 | 2.7400 | 2.2400 | 2.6700 | 2.6700 | 13,567,500 |
Apr 11, 2024 | 2.6000 | 2.7450 | 2.5100 | 2.5300 | 2.5300 | 5,638,600 |
Apr 10, 2024 | 2.7900 | 2.8600 | 2.6100 | 2.7200 | 2.7200 | 9,588,200 |
Apr 9, 2024 | 2.5800 | 2.6500 | 2.4860 | 2.5800 | 2.5800 | 5,999,700 |
Apr 8, 2024 | 2.6100 | 2.8090 | 2.5800 | 2.7200 | 2.7200 | 4,835,900 |
Apr 5, 2024 | 2.9300 | 2.9800 | 2.6500 | 2.6800 | 2.6800 | 7,671,500 |
Apr 4, 2024 | 2.8900 | 2.9860 | 2.8300 | 2.9800 | 2.9800 | 4,955,900 |
Apr 3, 2024 | 3.1400 | 3.1400 | 2.8500 | 2.8500 | 2.8500 | 4,319,900 |
Apr 2, 2024 | 3.1900 | 3.2500 | 3.0800 | 3.1100 | 3.1100 | 3,542,900 |
Apr 1, 2024 | 3.1500 | 3.3300 | 3.1000 | 3.2100 | 3.2100 | 4,003,100 |
Mar 28, 2024 | 3.4600 | 3.5400 | 3.3300 | 3.3600 | 3.3600 | 3,566,400 |
Mar 27, 2024 | 3.9500 | 3.9600 | 3.6100 | 3.6300 | 3.6300 | 4,355,600 |
Mar 26, 2024 | 3.7900 | 4.0300 | 3.7700 | 4.0300 | 4.0300 | 3,008,800 |
Mar 25, 2024 | 4.0400 | 4.0400 | 3.8100 | 4.0000 | 4.0000 | 4,790,200 |
Mar 22, 2024 | 4.0600 | 4.1400 | 3.9500 | 4.1200 | 4.1200 | 2,786,000 |
Mar 21, 2024 | 3.7400 | 3.9800 | 3.6500 | 3.9700 | 3.9700 | 2,628,000 |
Mar 20, 2024 | 4.4800 | 4.4800 | 3.7400 | 3.8600 | 3.8600 | 4,193,400 |
Mar 19, 2024 | 4.2100 | 4.4300 | 4.2100 | 4.4200 | 4.4200 | 2,690,000 |
Mar 18, 2024 | 4.0500 | 4.1500 | 4.0300 | 4.1400 | 4.1400 | 1,930,100 |
Mar 15, 2024 | 4.1000 | 4.1900 | 4.0000 | 4.0400 | 4.0400 | 1,891,500 |
Mar 14, 2024 | 4.0500 | 4.1500 | 4.0000 | 4.0600 | 4.0600 | 2,541,100 |
Mar 13, 2024 | 4.1400 | 4.1600 | 3.8400 | 3.9100 | 3.9100 | 3,687,500 |
Mar 12, 2024 | 4.2500 | 4.3700 | 4.2000 | 4.2100 | 4.2100 | 4,486,800 |
Mar 11, 2024 | 4.2700 | 4.3200 | 3.9200 | 4.0200 | 4.0200 | 3,095,900 |
Mar 8, 2024 | 4.1500 | 4.3000 | 4.0700 | 4.2300 | 4.2300 | 4,557,900 |
Mar 7, 2024 | 4.2700 | 4.3600 | 4.1900 | 4.2300 | 4.2300 | 2,905,500 |
Mar 6, 2024 | 4.4600 | 4.5100 | 4.2550 | 4.4300 | 4.4300 | 4,016,900 |
Mar 5, 2024 | 4.5300 | 4.7000 | 4.4500 | 4.7000 | 4.7000 | 3,935,500 |
Mar 4, 2024 | 5.1600 | 5.2300 | 4.7100 | 4.7600 | 4.7600 | 3,133,000 |
Mar 1, 2024 | 5.9500 | 6.2100 | 5.3750 | 5.4700 | 5.4700 | 2,815,200 |
Feb 29, 2024 | 6.1700 | 6.2200 | 5.9200 | 6.1500 | 6.1500 | 2,152,900 |
Feb 28, 2024 | 6.4300 | 6.6700 | 6.4300 | 6.5500 | 6.5500 | 1,908,500 |
Feb 27, 2024 | 6.1980 | 6.3850 | 6.1600 | 6.3800 | 6.3800 | 1,429,700 |
Feb 26, 2024 | 6.1300 | 6.3700 | 6.1300 | 6.2300 | 6.2300 | 1,639,300 |
Feb 23, 2024 | 6.2700 | 6.4400 | 5.8900 | 5.9600 | 5.9600 | 2,691,100 |
Feb 22, 2024 | 5.9800 | 6.3600 | 5.9800 | 6.3000 | 6.3000 | 2,604,800 |
Feb 21, 2024 | 5.7800 | 6.1500 | 5.7800 | 5.9000 | 5.9000 | 2,372,100 |
Feb 20, 2024 | 5.6700 | 5.8950 | 5.6450 | 5.8100 | 5.8100 | 1,791,900 |
Feb 16, 2024 | 6.0800 | 6.0800 | 5.6800 | 5.8700 | 5.8700 | 2,547,200 |
Feb 15, 2024 | 6.2100 | 6.2600 | 5.6900 | 5.9100 | 5.9100 | 5,549,400 |
Feb 14, 2024 | 6.5050 | 6.7200 | 6.3900 | 6.4400 | 6.4400 | 6,965,800 |
Feb 13, 2024 | 6.1000 | 6.7150 | 6.1000 | 6.5700 | 6.5700 | 7,310,100 |
Feb 12, 2024 | 5.9200 | 5.9700 | 5.5800 | 5.6600 | 5.6600 | 7,264,900 |
Feb 9, 2024 | 5.7400 | 5.9970 | 5.7400 | 5.8900 | 5.8900 | 1,732,300 |
Feb 8, 2024 | 5.6800 | 5.7400 | 5.5700 | 5.6900 | 5.6900 | 1,580,100 |
Feb 7, 2024 | 5.4200 | 5.6100 | 5.3800 | 5.5600 | 5.5600 | 2,004,700 |
Feb 6, 2024 | 5.5100 | 5.6400 | 5.3900 | 5.4000 | 5.4000 | 1,771,500 |
Feb 5, 2024 | 5.5800 | 5.7300 | 5.4800 | 5.6500 | 5.6500 | 2,000,700 |
Feb 2, 2024 | 5.1700 | 5.4280 | 5.1600 | 5.2600 | 5.2600 | 2,959,100 |
Feb 1, 2024 | 5.2000 | 5.2100 | 4.7300 | 4.7600 | 4.7600 | 3,197,700 |
Jan 31, 2024 | 5.2300 | 5.4380 | 4.9300 | 5.3700 | 5.3700 | 3,736,700 |
Jan 30, 2024 | 5.0800 | 5.3700 | 5.0300 | 5.2800 | 5.2800 | 1,919,800 |
Jan 29, 2024 | 5.1700 | 5.4400 | 5.1300 | 5.1300 | 5.1300 | 1,541,700 |
Jan 26, 2024 | 5.2300 | 5.3500 | 5.1100 | 5.2800 | 5.2800 | 1,781,800 |
Jan 25, 2024 | 5.2500 | 5.3800 | 5.1700 | 5.2200 | 5.2200 | 1,582,600 |
Jan 24, 2024 | 4.9400 | 5.5600 | 4.8100 | 5.5600 | 5.5600 | 2,935,800 |
Jan 23, 2024 | 5.5000 | 5.5600 | 5.2310 | 5.2400 | 5.2400 | 2,210,700 |
Jan 22, 2024 | 5.7500 | 5.8200 | 5.5200 | 5.6200 | 5.6200 | 2,266,000 |
Jan 19, 2024 | 5.4400 | 5.7800 | 5.4400 | 5.5800 | 5.5800 | 2,323,800 |
Jan 18, 2024 | 5.4800 | 5.7300 | 5.4800 | 5.5900 | 5.5900 | 2,483,700 |
Jan 17, 2024 | 5.4400 | 5.7100 | 5.4000 | 5.6400 | 5.6400 | 2,797,200 |
Jan 16, 2024 | 4.8100 | 5.2000 | 4.8000 | 5.1600 | 5.1600 | 2,470,500 |
Jan 12, 2024 | 4.5600 | 4.6200 | 4.2950 | 4.5500 | 4.5500 | 3,367,800 |
Jan 11, 2024 | 4.8700 | 5.2000 | 4.7900 | 5.0000 | 5.0000 | 3,694,300 |
Jan 10, 2024 | 4.8800 | 5.0000 | 4.7800 | 4.9000 | 4.9000 | 2,389,900 |
Jan 9, 2024 | 4.5900 | 4.9200 | 4.5800 | 4.8900 | 4.8900 | 2,430,100 |
Jan 8, 2024 | 4.8000 | 4.8500 | 4.5500 | 4.6600 | 4.6600 | 2,281,800 |
Jan 5, 2024 | 4.5500 | 4.7000 | 4.3050 | 4.5900 | 4.5900 | 3,400,300 |
Jan 4, 2024 | 4.5800 | 4.7400 | 4.4900 | 4.5900 | 4.5900 | 1,545,600 |
Jan 3, 2024 | 4.5200 | 4.6800 | 4.4600 | 4.6000 | 4.6000 | 3,480,200 |
Jan 2, 2024 | 4.0200 | 4.2600 | 3.9600 | 4.2200 | 4.2200 | 2,403,700 |
Dec 29, 2023 | 4.0600 | 4.1700 | 3.9900 | 4.0600 | 4.0600 | 2,289,700 |
Dec 28, 2023 | 3.7400 | 3.9800 | 3.6900 | 3.9800 | 3.9800 | 2,126,200 |
Dec 27, 2023 | 3.7300 | 3.7600 | 3.5800 | 3.6900 | 3.6900 | 1,603,500 |
Dec 26, 2023 | 3.7800 | 3.8700 | 3.7200 | 3.8100 | 3.8100 | 690,800 |
Dec 22, 2023 | 3.6800 | 3.8400 | 3.5300 | 3.8400 | 3.8400 | 2,308,400 |
Dec 21, 2023 | 3.9400 | 3.9860 | 3.8350 | 3.9000 | 3.9000 | 1,860,600 |
Dec 20, 2023 | 3.8400 | 4.1600 | 3.8400 | 4.1400 | 4.1400 | 1,640,600 |
Dec 19, 2023 | 4.1600 | 4.1800 | 3.7600 | 3.8700 | 3.8700 | 2,183,000 |
Dec 18, 2023 | 4.2500 | 4.3580 | 4.1900 | 4.2200 | 4.2200 | 999,300 |
Dec 15, 2023 | 4.2700 | 4.3450 | 4.1600 | 4.3000 | 4.3000 | 1,735,400 |
Dec 14, 2023 | 4.2100 | 4.3000 | 3.9200 | 4.1700 | 4.1700 | 3,620,500 |
Dec 13, 2023 | 5.4700 | 5.5850 | 4.4100 | 4.4200 | 4.4200 | 3,124,100 |
Dec 12, 2023 | 5.0700 | 5.5500 | 5.0700 | 5.4900 | 5.4900 | 2,056,800 |
Dec 11, 2023 | 5.2200 | 5.3250 | 5.0800 | 5.1000 | 5.1000 | 2,203,400 |
Dec 8, 2023 | 5.0400 | 5.1700 | 4.8200 | 5.0300 | 5.0300 | 2,382,700 |
Dec 7, 2023 | 4.5700 | 4.8600 | 4.5700 | 4.7200 | 4.7200 | 2,899,100 |
Dec 6, 2023 | 4.4600 | 4.6700 | 4.4100 | 4.6700 | 4.6700 | 2,461,800 |
Dec 5, 2023 | 4.5600 | 4.7700 | 4.4560 | 4.6400 | 4.6400 | 3,688,800 |
Dec 4, 2023 | 4.3500 | 4.5000 | 4.2800 | 4.4000 | 4.4000 | 3,688,100 |
Dec 1, 2023 | 4.3400 | 4.3900 | 4.0550 | 4.0900 | 4.0900 | 1,955,600 |
Nov 30, 2023 | 4.4300 | 4.5100 | 4.3000 | 4.3000 | 4.3000 | 1,385,100 |
Nov 29, 2023 | 4.3800 | 4.4700 | 4.2900 | 4.3700 | 4.3700 | 1,841,500 |
Nov 28, 2023 | 4.9100 | 4.9500 | 4.3400 | 4.3400 | 4.3400 | 3,647,200 |
Nov 27, 2023 | 5.0900 | 5.2600 | 4.9900 | 5.0700 | 5.0700 | 1,865,400 |
Nov 24, 2023 | 5.3800 | 5.4400 | 5.2200 | 5.3200 | 5.3200 | 1,124,400 |
Nov 22, 2023 | 5.4100 | 5.5500 | 5.3200 | 5.4200 | 5.4200 | 1,039,300 |
Nov 21, 2023 | 5.5700 | 5.5700 | 5.2020 | 5.4400 | 5.4400 | 2,079,000 |
Nov 20, 2023 | 6.0900 | 6.1850 | 5.8200 | 5.8200 | 5.8200 | 1,617,500 |
Nov 17, 2023 | 5.7000 | 5.9200 | 5.6300 | 5.8900 | 5.8900 | 2,167,900 |
Nov 16, 2023 | 5.9600 | 6.0500 | 5.5000 | 5.7700 | 5.7700 | 2,515,600 |
Nov 15, 2023 | 5.9600 | 6.1900 | 5.8700 | 6.0600 | 6.0600 | 1,034,700 |
Nov 14, 2023 | 6.4300 | 6.4800 | 5.8150 | 5.9500 | 5.9500 | 2,652,900 |
Nov 13, 2023 | 6.9000 | 7.0180 | 6.7200 | 6.9700 | 6.9700 | 3,252,600 |
Nov 10, 2023 | 6.7000 | 6.9900 | 6.7000 | 6.8100 | 6.8100 | 1,978,200 |
Nov 9, 2023 | 6.4400 | 6.6800 | 6.0800 | 6.5500 | 6.5500 | 2,556,300 |
Nov 8, 2023 | 6.1300 | 6.5900 | 6.0500 | 6.4900 | 6.4900 | 2,771,900 |
Nov 7, 2023 | 5.8700 | 6.2400 | 5.8300 | 5.9500 | 5.9500 | 2,980,900 |
Nov 6, 2023 | 5.4900 | 5.6600 | 5.4200 | 5.6600 | 5.6600 | 1,954,200 |
Nov 3, 2023 | 6.1600 | 6.1600 | 5.2400 | 5.4600 | 5.4600 | 2,257,900 |
Nov 2, 2023 | 6.1900 | 6.5500 | 6.1900 | 6.3100 | 6.3100 | 1,633,800 |
Nov 1, 2023 | 6.4200 | 6.7600 | 6.2440 | 6.3900 | 6.3900 | 2,150,800 |
Oct 31, 2023 | 6.0500 | 6.6000 | 5.9400 | 6.4900 | 6.4900 | 1,501,800 |
Oct 30, 2023 | 5.6800 | 6.0600 | 5.6800 | 6.0000 | 6.0000 | 1,961,100 |
Oct 27, 2023 | 6.1300 | 6.3900 | 5.7800 | 5.7900 | 5.7900 | 1,875,600 |
Oct 26, 2023 | 6.2000 | 6.5300 | 5.9800 | 6.2600 | 6.2600 | 2,183,000 |
Oct 25, 2023 | 5.8600 | 6.0700 | 5.6200 | 6.0600 | 6.0600 | 1,640,100 |
Oct 24, 2023 | 5.9800 | 6.0100 | 5.7100 | 5.7700 | 5.7700 | 1,476,700 |
Oct 23, 2023 | 5.7900 | 6.1200 | 5.6180 | 5.8100 | 5.8100 | 1,678,100 |
Oct 20, 2023 | 5.6000 | 5.6700 | 5.2550 | 5.6700 | 5.6700 | 3,197,600 |
Oct 19, 2023 | 5.6900 | 5.9300 | 5.5800 | 5.6400 | 5.6400 | 2,031,600 |
Oct 18, 2023 | 5.3600 | 5.7860 | 5.3100 | 5.6700 | 5.6700 | 4,412,500 |
Oct 17, 2023 | 5.9600 | 6.0700 | 5.6000 | 5.6300 | 5.6300 | 3,008,000 |
Oct 16, 2023 | 6.1500 | 6.1800 | 5.8400 | 5.9700 | 5.9700 | 1,966,000 |
Oct 13, 2023 | 6.2100 | 6.3600 | 5.8650 | 5.9700 | 5.9700 | 5,655,400 |
Oct 12, 2023 | 6.5500 | 7.0400 | 6.4200 | 6.9200 | 6.9200 | 4,669,100 |
Oct 11, 2023 | 6.5470 | 6.7400 | 6.4350 | 6.4900 | 6.4900 | 3,482,300 |
Oct 10, 2023 | 6.9500 | 7.0800 | 6.7800 | 6.8500 | 6.8500 | 698,700 |
Oct 9, 2023 | 7.1600 | 7.2600 | 6.9700 | 7.0400 | 7.0400 | 1,526,300 |
Oct 6, 2023 | 8.1000 | 8.1600 | 7.3700 | 7.5600 | 7.5600 | 758,100 |
Oct 5, 2023 | 8.5100 | 8.5100 | 8.0600 | 8.0600 | 8.0600 | 490,700 |
Oct 4, 2023 | 8.1300 | 8.7100 | 8.1300 | 8.4800 | 8.4800 | 637,100 |
Oct 3, 2023 | 8.4500 | 8.6600 | 8.0700 | 8.2500 | 8.2500 | 888,700 |
Oct 2, 2023 | 7.8100 | 8.4300 | 7.8000 | 8.3200 | 8.3200 | 746,400 |
Sep 29, 2023 | 7.0900 | 7.7700 | 6.9600 | 7.5700 | 7.5700 | 1,115,600 |
Sep 28, 2023 | 7.5700 | 7.8000 | 7.4200 | 7.4200 | 7.4200 | 1,706,300 |
Sep 27, 2023 | 7.1000 | 7.7800 | 7.1000 | 7.5400 | 7.5400 | 1,734,400 |
Sep 26, 2023 | 6.6300 | 7.0000 | 6.5900 | 7.0000 | 7.0000 | 920,200 |
Sep 25, 2023 | 6.3000 | 6.6260 | 6.2700 | 6.4400 | 6.4400 | 635,400 |
Sep 22, 2023 | 6.0000 | 6.2400 | 5.8600 | 6.2400 | 6.2400 | 1,182,100 |
Sep 21, 2023 | 6.0700 | 6.2500 | 5.9700 | 6.1900 | 6.1900 | 1,224,300 |
Sep 20, 2023 | 5.8500 | 5.8500 | 5.4500 | 5.6900 | 5.6900 | 872,200 |
Sep 19, 2023 | 5.6300 | 5.9210 | 5.6000 | 5.8500 | 5.8500 | 590,600 |
Sep 18, 2023 | 5.6300 | 5.8600 | 5.5750 | 5.6450 | 5.6450 | 754,300 |
Sep 15, 2023 | 5.8000 | 5.8300 | 5.5300 | 5.6300 | 5.6300 | 2,196,300 |
Sep 14, 2023 | 6.2800 | 6.2900 | 5.8800 | 6.0500 | 6.0500 | 767,300 |
Sep 13, 2023 | 6.2400 | 6.4000 | 6.1300 | 6.3000 | 6.3000 | 300,200 |
Sep 12, 2023 | 6.5100 | 6.5200 | 6.0900 | 6.2500 | 6.2500 | 605,000 |
Sep 11, 2023 | 6.2900 | 6.3800 | 6.1100 | 6.2700 | 6.2700 | 765,800 |
Sep 8, 2023 | 6.4900 | 6.5800 | 6.2100 | 6.5300 | 6.5300 | 637,900 |
Sep 7, 2023 | 6.4400 | 6.6480 | 6.4400 | 6.5600 | 6.5600 | 496,000 |
Sep 6, 2023 | 6.5000 | 6.5600 | 6.2300 | 6.4300 | 6.4300 | 754,900 |
Sep 5, 2023 | 6.2300 | 6.4700 | 6.0500 | 6.4000 | 6.4000 | 970,900 |
Sep 1, 2023 | 5.6100 | 6.0000 | 5.4800 | 5.9900 | 5.9900 | 1,240,100 |
Aug 31, 2023 | 5.7200 | 5.9800 | 5.6400 | 5.8500 | 5.8500 | 1,302,300 |
Aug 30, 2023 | 5.5300 | 5.7500 | 5.4000 | 5.6900 | 5.6900 | 1,069,000 |
Aug 29, 2023 | 6.1000 | 6.1500 | 5.6900 | 5.6900 | 5.6900 | 942,700 |
Aug 28, 2023 | 6.4100 | 6.4500 | 5.9300 | 6.0200 | 6.0200 | 874,600 |
Aug 25, 2023 | 6.3000 | 6.7100 | 6.1600 | 6.4500 | 6.4500 | 811,800 |
Aug 24, 2023 | 6.2900 | 6.5200 | 6.0700 | 6.2600 | 6.2600 | 1,024,000 |
Aug 23, 2023 | 6.6300 | 6.6380 | 6.0450 | 6.1900 | 6.1900 | 2,384,200 |
Aug 22, 2023 | 6.8900 | 7.1500 | 6.8000 | 6.8000 | 6.8000 | 561,200 |
Aug 21, 2023 | 7.1200 | 7.3600 | 6.9700 | 7.0000 | 7.0000 | 880,400 |
Aug 18, 2023 | 7.1000 | 7.3400 | 7.1000 | 7.2000 | 7.2000 | 1,004,800 |
Aug 17, 2023 | 6.8600 | 7.2250 | 6.8300 | 7.1000 | 7.1000 | 1,506,100 |
Aug 16, 2023 | 6.6800 | 6.9500 | 6.6500 | 6.9500 | 6.9500 | 942,100 |
Aug 15, 2023 | 6.2900 | 6.7300 | 6.2800 | 6.6900 | 6.6900 | 780,600 |
Aug 14, 2023 | 6.0800 | 6.3500 | 6.0800 | 6.1900 | 6.1900 | 737,300 |
Aug 11, 2023 | 6.1300 | 6.2200 | 5.8980 | 5.9200 | 5.9200 | 662,700 |
Aug 10, 2023 | 5.9800 | 6.2200 | 5.8380 | 6.0800 | 6.0800 | 552,600 |
Aug 9, 2023 | 6.0800 | 6.2500 | 5.9550 | 6.1000 | 6.1000 | 516,600 |
Aug 8, 2023 | 6.2000 | 6.3700 | 6.0420 | 6.1100 | 6.1100 | 569,100 |
Aug 7, 2023 | 5.8200 | 6.1400 | 5.8200 | 5.9600 | 5.9600 | 933,200 |
Aug 4, 2023 | 5.8300 | 5.9300 | 5.6400 | 5.8500 | 5.8500 | 1,025,200 |
Aug 3, 2023 | 5.9400 | 6.1400 | 5.8300 | 6.0000 | 6.0000 | 990,000 |
Aug 2, 2023 | 5.5300 | 6.0700 | 5.5300 | 6.0100 | 6.0100 | 1,214,000 |
Aug 1, 2023 | 5.2900 | 5.5200 | 5.2300 | 5.4900 | 5.4900 | 854,400 |
Jul 31, 2023 | 5.2300 | 5.2300 | 4.7790 | 4.9500 | 4.9500 | 717,200 |
Jul 28, 2023 | 5.3100 | 5.4500 | 5.2590 | 5.3300 | 5.3300 | 609,100 |
Jul 27, 2023 | 5.0500 | 5.5250 | 5.0500 | 5.5100 | 5.5100 | 1,358,900 |
Jul 26, 2023 | 4.8200 | 5.0200 | 4.8200 | 4.9000 | 4.9000 | 921,400 |
Jul 25, 2023 | 5.0500 | 5.0690 | 4.7900 | 4.8600 | 4.8600 | 643,900 |
Jul 24, 2023 | 4.9500 | 5.1920 | 4.9100 | 5.0700 | 5.0700 | 1,055,800 |
Jul 21, 2023 | 5.0400 | 5.1100 | 4.9150 | 4.9700 | 4.9700 | 1,253,300 |
Jul 20, 2023 | 4.6900 | 4.9900 | 4.6300 | 4.9700 | 4.9700 | 1,836,100 |
Jul 19, 2023 | 4.5100 | 4.6250 | 4.4900 | 4.5900 | 4.5900 | 582,400 |
Jul 18, 2023 | 4.5900 | 4.7100 | 4.3400 | 4.5000 | 4.5000 | 1,038,700 |
Jul 17, 2023 | 4.9100 | 5.0050 | 4.7260 | 4.7700 | 4.7700 | 981,600 |
Jul 14, 2023 | 4.7000 | 4.8200 | 4.6000 | 4.8000 | 4.8000 | 1,331,800 |
Jul 13, 2023 | 4.7500 | 4.7900 | 4.6450 | 4.6700 | 4.6700 | 1,211,700 |
Jul 12, 2023 | 5.4400 | 5.4400 | 4.7650 | 4.8300 | 4.8300 | 2,221,000 |
Jul 11, 2023 | 5.7800 | 5.8500 | 5.5800 | 5.7600 | 5.7600 | 1,155,400 |
Jul 10, 2023 | 6.3300 | 6.3900 | 5.7900 | 5.8600 | 5.8600 | 914,000 |
Jul 7, 2023 | 6.4000 | 6.4200 | 6.0300 | 6.2600 | 6.2600 | 1,238,200 |
Jul 6, 2023 | 6.1900 | 6.6200 | 6.1900 | 6.5500 | 6.5500 | 1,549,200 |
Jul 5, 2023 | 5.5600 | 6.0700 | 5.5400 | 6.0500 | 6.0500 | 1,307,700 |
Jul 3, 2023 | 5.8800 | 5.9150 | 5.5650 | 5.6000 | 5.6000 | 1,392,100 |
Jun 30, 2023 | 6.2000 | 6.3400 | 5.9500 | 5.9800 | 5.9800 | 1,306,000 |
Jun 29, 2023 | 6.7600 | 6.8000 | 6.2600 | 6.2800 | 6.2800 | 1,215,700 |
Jun 28, 2023 | 6.4300 | 6.5800 | 6.3300 | 6.5400 | 6.5400 | 720,000 |
Jun 27, 2023 | 5.9400 | 6.4400 | 5.9400 | 6.2700 | 6.2700 | 1,284,700 |
Jun 26, 2023 | 6.0800 | 6.2700 | 5.8700 | 5.9800 | 5.9800 | 1,335,300 |
Jun 23, 2023 | 6.0000 | 6.2400 | 5.8400 | 6.1700 | 6.1700 | 1,170,000 |
Jun 22, 2023 | 6.2500 | 6.3300 | 6.1190 | 6.1400 | 6.1400 | 888,400 |
Jun 21, 2023 | 6.0670 | 6.2700 | 5.8900 | 5.9800 | 5.9800 | 1,128,500 |
Jun 20, 2023 | 5.5900 | 5.9600 | 5.5900 | 5.9300 | 5.9300 | 1,763,300 |
Jun 16, 2023 | 5.4200 | 5.5800 | 5.1300 | 5.3500 | 5.3500 | 711,200 |
Jun 15, 2023 | 5.6700 | 5.7800 | 5.5100 | 5.5400 | 5.5400 | 2,098,800 |
Jun 14, 2023 | 5.3900 | 5.7700 | 5.2310 | 5.5700 | 5.5700 | 1,087,100 |
Jun 13, 2023 | 5.2500 | 5.5800 | 5.1500 | 5.5300 | 5.5300 | 702,500 |
Jun 12, 2023 | 5.4100 | 5.5900 | 5.3500 | 5.3700 | 5.3700 | 579,500 |
Jun 9, 2023 | 5.2100 | 5.4200 | 5.1710 | 5.4000 | 5.4000 | 1,133,600 |
Jun 8, 2023 | 5.2000 | 5.2690 | 5.0300 | 5.2000 | 5.2000 | 809,100 |
Jun 7, 2023 | 5.1600 | 5.5200 | 4.8500 | 5.4800 | 5.4800 | 1,254,900 |
Jun 6, 2023 | 5.1700 | 5.3700 | 5.1400 | 5.1400 | 5.1400 | 1,052,200 |
Jun 5, 2023 | 5.3900 | 5.3900 | 5.1100 | 5.2200 | 5.2200 | 1,061,700 |
Jun 2, 2023 | 5.0200 | 5.3850 | 4.8800 | 5.2900 | 5.2900 | 1,496,900 |
Jun 1, 2023 | 5.4600 | 5.5000 | 4.8350 | 4.9600 | 4.9600 | 1,848,400 |
May 31, 2023 | 5.9200 | 5.9700 | 5.3700 | 5.5800 | 5.5800 | 2,675,200 |
May 30, 2023 | 5.8500 | 6.0400 | 5.7800 | 5.9500 | 5.9500 | 1,144,200 |
May 26, 2023 | 5.7600 | 6.0400 | 5.6700 | 5.9400 | 5.9400 | 1,368,700 |
May 25, 2023 | 5.7500 | 6.0500 | 5.7500 | 6.0000 | 6.0000 | 2,023,100 |
May 24, 2023 | 5.2000 | 5.6800 | 5.2000 | 5.6400 | 5.6400 | 2,276,700 |
May 23, 2023 | 5.2500 | 5.3200 | 5.1200 | 5.2400 | 5.2400 | 1,186,600 |
May 22, 2023 | 5.1100 | 5.1600 | 4.9900 | 5.1510 | 5.1510 | 776,300 |
May 19, 2023 | 5.1100 | 5.2200 | 4.8170 | 5.0200 | 5.0200 | 1,597,100 |
May 18, 2023 | 5.0000 | 5.3300 | 5.0000 | 5.1500 | 5.1500 | 2,475,600 |
May 17, 2023 | 4.6600 | 4.9100 | 4.6600 | 4.7800 | 4.7800 | 1,713,000 |
May 16, 2023 | 4.3600 | 4.7400 | 4.3400 | 4.6800 | 4.6800 | 1,708,700 |
May 15, 2023 | 4.3900 | 4.3960 | 4.2100 | 4.3400 | 4.3400 | 1,050,400 |
May 12, 2023 | 4.5000 | 4.5700 | 4.3900 | 4.4200 | 4.4200 | 972,700 |
May 11, 2023 | 4.0900 | 4.5000 | 4.0900 | 4.4800 | 4.4800 | 2,174,300 |
May 10, 2023 | 3.8500 | 4.1200 | 3.8500 | 3.9700 | 3.9700 | 1,280,600 |
May 9, 2023 | 3.8900 | 3.9400 | 3.8000 | 3.8700 | 3.8700 | 1,077,900 |
May 8, 2023 | 3.8100 | 3.9200 | 3.7300 | 3.8700 | 3.8700 | 906,300 |
May 5, 2023 | 4.0900 | 4.1300 | 3.7800 | 3.8400 | 3.8400 | 2,616,900 |
May 4, 2023 | 3.9600 | 3.9700 | 3.5900 | 3.7800 | 3.7800 | 3,174,100 |
May 3, 2023 | 4.1400 | 4.1750 | 3.9600 | 4.0600 | 4.0600 | 1,067,500 |
May 2, 2023 | 4.6300 | 4.6950 | 4.0800 | 4.1200 | 4.1200 | 1,421,800 |
May 1, 2023 | 4.3100 | 4.6500 | 4.2600 | 4.6400 | 4.6400 | 1,418,200 |
Apr 28, 2023 | 4.4900 | 4.6510 | 4.4350 | 4.5400 | 4.5400 | 794,400 |
Apr 27, 2023 | 4.7400 | 4.7700 | 4.4400 | 4.4500 | 4.4500 | 1,452,000 |
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%
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%