NYSEArca - Delayed Quote • USD
AdvisorShares Ranger Equity Bear ETF (HDGE)
At close: April 26 at 3:59 PM EDT
After hours: April 26 at 5:29 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 | 21.20 | 21.32 | 21.05 | 21.11 | 21.11 | 31,200 |
Apr 25, 2024 | 21.27 | 21.53 | 21.21 | 21.26 | 21.26 | 75,300 |
Apr 24, 2024 | 21.15 | 21.24 | 21.06 | 21.06 | 21.06 | 55,600 |
Apr 23, 2024 | 21.32 | 21.32 | 20.95 | 21.11 | 21.11 | 180,200 |
Apr 22, 2024 | 21.35 | 21.48 | 21.18 | 21.26 | 21.26 | 342,300 |
Apr 19, 2024 | 21.54 | 21.54 | 21.36 | 21.41 | 21.41 | 195,200 |
Apr 18, 2024 | 21.37 | 21.63 | 21.29 | 21.45 | 21.45 | 111,100 |
Apr 17, 2024 | 21.30 | 21.51 | 21.23 | 21.47 | 21.47 | 143,500 |
Apr 16, 2024 | 21.28 | 21.56 | 21.28 | 21.49 | 21.49 | 319,600 |
Apr 15, 2024 | 20.92 | 21.34 | 20.82 | 21.29 | 21.29 | 71,300 |
Apr 12, 2024 | 20.69 | 21.02 | 20.66 | 21.00 | 21.00 | 154,900 |
Apr 11, 2024 | 20.55 | 20.77 | 20.49 | 20.56 | 20.56 | 184,000 |
Apr 10, 2024 | 20.31 | 20.70 | 20.31 | 20.60 | 20.60 | 171,300 |
Apr 9, 2024 | 20.01 | 20.03 | 19.85 | 19.85 | 19.85 | 65,100 |
Apr 8, 2024 | 20.35 | 20.35 | 20.15 | 20.19 | 20.19 | 53,500 |
Apr 5, 2024 | 20.34 | 20.51 | 20.32 | 20.43 | 20.43 | 60,900 |
Apr 4, 2024 | 19.95 | 20.39 | 19.89 | 20.35 | 20.35 | 105,600 |
Apr 3, 2024 | 20.16 | 20.34 | 20.14 | 20.20 | 20.20 | 37,600 |
Apr 2, 2024 | 20.01 | 20.22 | 19.98 | 20.21 | 20.21 | 96,000 |
Apr 1, 2024 | 19.63 | 19.91 | 19.63 | 19.82 | 19.82 | 44,200 |
Mar 28, 2024 | 19.58 | 19.65 | 19.53 | 19.60 | 19.60 | 44,500 |
Mar 27, 2024 | 20.00 | 20.00 | 19.66 | 19.66 | 19.66 | 99,800 |
Mar 26, 2024 | 19.98 | 20.22 | 19.95 | 20.22 | 20.22 | 47,200 |
Mar 25, 2024 | 19.94 | 20.13 | 19.94 | 20.09 | 20.09 | 38,100 |
Mar 22, 2024 | 19.86 | 20.07 | 19.86 | 20.03 | 20.03 | 24,900 |
Mar 21, 2024 | 19.89 | 19.91 | 19.75 | 19.85 | 19.85 | 83,500 |
Mar 20, 2024 | 20.41 | 20.41 | 19.92 | 20.04 | 20.04 | 47,200 |
Mar 19, 2024 | 20.46 | 20.48 | 20.31 | 20.40 | 20.40 | 77,800 |
Mar 18, 2024 | 20.26 | 20.45 | 20.22 | 20.34 | 20.34 | 18,100 |
Mar 15, 2024 | 20.36 | 20.40 | 20.24 | 20.26 | 20.26 | 38,600 |
Mar 14, 2024 | 19.89 | 20.40 | 19.89 | 20.27 | 20.27 | 67,700 |
Mar 13, 2024 | 19.97 | 19.99 | 19.77 | 19.94 | 19.94 | 31,300 |
Mar 12, 2024 | 19.69 | 20.00 | 19.69 | 19.94 | 19.94 | 58,100 |
Mar 11, 2024 | 19.83 | 19.83 | 19.69 | 19.69 | 19.69 | 14,400 |
Mar 8, 2024 | 19.63 | 19.83 | 19.53 | 19.76 | 19.76 | 86,200 |
Mar 7, 2024 | 19.87 | 19.89 | 19.72 | 19.77 | 19.77 | 94,400 |
Mar 6, 2024 | 19.98 | 20.09 | 19.90 | 20.09 | 20.09 | 25,100 |
Mar 5, 2024 | 20.06 | 20.19 | 19.96 | 20.13 | 20.13 | 45,100 |
Mar 4, 2024 | 19.68 | 19.91 | 19.68 | 19.88 | 19.88 | 50,600 |
Mar 1, 2024 | 19.94 | 20.09 | 19.73 | 19.78 | 19.78 | 42,100 |
Feb 29, 2024 | 19.93 | 19.97 | 19.72 | 19.85 | 19.85 | 92,700 |
Feb 28, 2024 | 20.05 | 20.18 | 19.99 | 20.16 | 20.16 | 38,100 |
Feb 27, 2024 | 20.16 | 20.16 | 20.00 | 20.07 | 20.07 | 58,400 |
Feb 26, 2024 | 20.25 | 20.29 | 20.04 | 20.19 | 20.19 | 44,700 |
Feb 23, 2024 | 20.16 | 20.32 | 20.13 | 20.25 | 20.25 | 67,300 |
Feb 22, 2024 | 19.95 | 20.19 | 19.90 | 20.17 | 20.17 | 95,600 |
Feb 21, 2024 | 20.04 | 20.14 | 19.98 | 20.05 | 20.05 | 102,700 |
Feb 20, 2024 | 19.68 | 19.85 | 19.68 | 19.75 | 19.75 | 87,100 |
Feb 16, 2024 | 19.61 | 19.70 | 19.37 | 19.61 | 19.61 | 109,800 |
Feb 15, 2024 | 19.53 | 19.53 | 19.22 | 19.28 | 19.28 | 89,200 |
Feb 14, 2024 | 19.68 | 19.91 | 19.62 | 19.63 | 19.63 | 104,400 |
Feb 13, 2024 | 19.71 | 20.12 | 19.71 | 19.98 | 19.98 | 193,400 |
Feb 12, 2024 | 19.69 | 19.69 | 19.13 | 19.22 | 19.22 | 151,300 |
Feb 9, 2024 | 19.79 | 19.90 | 19.64 | 19.69 | 19.69 | 44,900 |
Feb 8, 2024 | 20.01 | 20.12 | 19.85 | 19.87 | 19.87 | 51,400 |
Feb 7, 2024 | 19.91 | 20.24 | 19.85 | 20.06 | 20.06 | 110,800 |
Feb 6, 2024 | 20.55 | 20.62 | 20.22 | 20.26 | 20.26 | 224,900 |
Feb 5, 2024 | 20.22 | 20.65 | 20.22 | 20.52 | 20.52 | 118,400 |
Feb 2, 2024 | 20.16 | 20.42 | 20.06 | 20.19 | 20.19 | 79,600 |
Feb 1, 2024 | 20.25 | 20.45 | 20.00 | 20.05 | 20.05 | 126,500 |
Jan 31, 2024 | 20.03 | 20.44 | 19.85 | 20.44 | 20.44 | 115,900 |
Jan 30, 2024 | 19.86 | 20.00 | 19.85 | 19.91 | 19.91 | 194,700 |
Jan 29, 2024 | 20.10 | 20.18 | 19.78 | 19.80 | 19.80 | 24,300 |
Jan 26, 2024 | 20.07 | 20.12 | 19.92 | 20.12 | 20.12 | 55,700 |
Jan 25, 2024 | 20.05 | 20.21 | 20.02 | 20.11 | 20.11 | 45,500 |
Jan 24, 2024 | 19.87 | 20.24 | 19.86 | 20.23 | 20.23 | 68,100 |
Jan 23, 2024 | 19.97 | 20.10 | 19.85 | 20.01 | 20.01 | 69,400 |
Jan 22, 2024 | 20.37 | 20.37 | 20.00 | 20.16 | 20.16 | 123,200 |
Jan 19, 2024 | 20.64 | 20.76 | 20.46 | 20.51 | 20.51 | 60,200 |
Jan 18, 2024 | 20.62 | 20.79 | 20.56 | 20.61 | 20.61 | 61,800 |
Jan 17, 2024 | 20.74 | 20.88 | 20.68 | 20.75 | 20.75 | 297,600 |
Jan 16, 2024 | 20.42 | 20.64 | 20.33 | 20.57 | 20.57 | 98,000 |
Jan 12, 2024 | 20.01 | 20.27 | 19.82 | 20.26 | 20.26 | 75,400 |
Jan 11, 2024 | 19.93 | 20.25 | 19.93 | 20.10 | 20.10 | 67,400 |
Jan 10, 2024 | 19.92 | 20.08 | 19.87 | 19.92 | 19.92 | 26,300 |
Jan 9, 2024 | 19.91 | 20.03 | 19.79 | 19.91 | 19.91 | 42,400 |
Jan 8, 2024 | 20.04 | 20.05 | 19.65 | 19.68 | 19.68 | 65,700 |
Jan 5, 2024 | 20.11 | 20.11 | 19.78 | 20.04 | 20.04 | 43,100 |
Jan 4, 2024 | 19.95 | 20.03 | 19.88 | 20.02 | 20.02 | 132,700 |
Jan 3, 2024 | 19.56 | 19.98 | 19.53 | 19.98 | 19.98 | 160,400 |
Jan 2, 2024 | 19.23 | 19.39 | 19.09 | 19.28 | 19.28 | 100,800 |
Dec 29, 2023 | 18.92 | 19.17 | 18.91 | 19.16 | 19.16 | 150,100 |
Dec 28, 2023 | 18.99 | 19.01 | 18.90 | 18.90 | 18.90 | 70,300 |
Dec 27, 2023 | 18.95 | 19.06 | 18.92 | 18.97 | 18.97 | 185,200 |
Dec 26, 2023 | 1.84 Dividend | |||||
Dec 26, 2023 | 19.20 | 19.20 | 18.92 | 18.97 | 18.97 | 477,600 |
Dec 22, 2023 | 20.98 | 21.10 | 20.87 | 21.02 | 19.19 | 98,400 |
Dec 21, 2023 | 21.24 | 21.28 | 21.05 | 21.08 | 19.24 | 92,300 |
Dec 20, 2023 | 21.19 | 21.47 | 20.98 | 21.44 | 19.57 | 390,800 |
Dec 19, 2023 | 21.38 | 21.38 | 21.04 | 21.06 | 19.22 | 438,400 |
Dec 18, 2023 | 21.24 | 21.48 | 21.24 | 21.43 | 19.56 | 98,700 |
Dec 15, 2023 | 21.22 | 21.44 | 21.22 | 21.30 | 19.44 | 300,500 |
Dec 14, 2023 | 21.67 | 21.67 | 21.11 | 21.27 | 19.41 | 352,600 |
Dec 13, 2023 | 22.92 | 23.11 | 21.99 | 21.99 | 20.07 | 157,200 |
Dec 12, 2023 | 22.71 | 23.02 | 22.71 | 22.92 | 20.92 | 55,500 |
Dec 11, 2023 | 22.95 | 22.95 | 22.71 | 22.73 | 20.75 | 103,300 |
Dec 8, 2023 | 22.95 | 23.01 | 22.78 | 22.95 | 20.95 | 251,700 |
Dec 7, 2023 | 23.05 | 23.17 | 22.95 | 22.95 | 20.95 | 70,700 |
Dec 6, 2023 | 23.00 | 23.16 | 22.69 | 23.16 | 21.14 | 90,500 |
Dec 5, 2023 | 22.79 | 23.19 | 22.78 | 23.10 | 21.08 | 66,700 |
Dec 4, 2023 | 22.88 | 22.89 | 22.57 | 22.63 | 20.65 | 112,500 |
Dec 1, 2023 | 23.68 | 23.68 | 22.74 | 22.74 | 20.75 | 198,000 |
Nov 30, 2023 | 23.47 | 23.66 | 23.47 | 23.61 | 21.55 | 28,800 |
Nov 29, 2023 | 23.64 | 23.64 | 23.21 | 23.52 | 21.47 | 118,300 |
Nov 28, 2023 | 23.87 | 24.09 | 23.75 | 23.85 | 21.77 | 38,700 |
Nov 27, 2023 | 23.76 | 24.03 | 23.76 | 23.88 | 21.80 | 172,600 |
Nov 24, 2023 | 23.88 | 23.93 | 23.75 | 23.76 | 21.69 | 21,600 |
Nov 22, 2023 | 23.86 | 24.00 | 23.82 | 23.88 | 21.80 | 42,200 |
Nov 21, 2023 | 23.67 | 24.00 | 23.67 | 23.95 | 21.86 | 55,200 |
Nov 20, 2023 | 23.71 | 23.88 | 23.55 | 23.58 | 21.52 | 50,900 |
Nov 17, 2023 | 23.85 | 23.97 | 23.78 | 23.78 | 21.70 | 115,900 |
Nov 16, 2023 | 23.75 | 24.12 | 23.75 | 23.99 | 21.90 | 111,600 |
Nov 15, 2023 | 23.87 | 23.87 | 23.44 | 23.65 | 21.59 | 150,000 |
Nov 14, 2023 | 24.44 | 24.46 | 23.87 | 23.93 | 21.84 | 247,200 |
Nov 13, 2023 | 25.22 | 25.31 | 25.01 | 25.17 | 22.97 | 57,800 |
Nov 10, 2023 | 25.21 | 25.38 | 25.08 | 25.12 | 22.93 | 173,700 |
Nov 9, 2023 | 24.60 | 25.29 | 24.60 | 25.21 | 23.01 | 86,700 |
Nov 8, 2023 | 24.62 | 24.78 | 24.55 | 24.78 | 22.62 | 70,900 |
Nov 7, 2023 | 24.61 | 24.70 | 24.48 | 24.66 | 22.51 | 63,900 |
Nov 6, 2023 | 24.37 | 24.71 | 24.37 | 24.59 | 22.44 | 65,800 |
Nov 3, 2023 | 24.62 | 24.62 | 24.22 | 24.37 | 22.24 | 338,100 |
Nov 2, 2023 | 25.43 | 25.43 | 24.93 | 24.98 | 22.80 | 134,500 |
Nov 1, 2023 | 25.59 | 25.91 | 25.59 | 25.70 | 23.46 | 204,600 |
Oct 31, 2023 | 25.80 | 25.89 | 25.57 | 25.65 | 23.41 | 196,800 |
Oct 30, 2023 | 25.75 | 25.94 | 25.58 | 25.80 | 23.55 | 52,400 |
Oct 27, 2023 | 25.53 | 25.94 | 25.44 | 25.91 | 23.65 | 184,900 |
Oct 26, 2023 | 25.82 | 25.82 | 25.25 | 25.54 | 23.31 | 252,200 |
Oct 25, 2023 | 25.26 | 25.74 | 25.26 | 25.73 | 23.48 | 149,400 |
Oct 24, 2023 | 25.32 | 25.40 | 25.05 | 25.23 | 23.03 | 43,700 |
Oct 23, 2023 | 25.38 | 25.55 | 25.09 | 25.45 | 23.23 | 87,600 |
Oct 20, 2023 | 24.91 | 25.24 | 24.86 | 25.21 | 23.01 | 169,500 |
Oct 19, 2023 | 24.48 | 24.89 | 24.27 | 24.80 | 22.64 | 55,600 |
Oct 18, 2023 | 24.10 | 24.40 | 24.09 | 24.39 | 22.26 | 61,700 |
Oct 17, 2023 | 24.36 | 24.36 | 23.74 | 23.90 | 21.81 | 59,700 |
Oct 16, 2023 | 24.44 | 24.46 | 24.03 | 24.14 | 22.03 | 46,400 |
Oct 13, 2023 | 24.26 | 24.61 | 24.15 | 24.51 | 22.37 | 37,700 |
Oct 12, 2023 | 23.96 | 24.44 | 23.96 | 24.26 | 22.14 | 53,400 |
Oct 11, 2023 | 23.92 | 23.98 | 23.70 | 23.80 | 21.72 | 54,700 |
Oct 10, 2023 | 24.14 | 24.14 | 23.72 | 23.86 | 21.78 | 102,700 |
Oct 9, 2023 | 24.47 | 24.47 | 24.05 | 24.08 | 21.98 | 75,600 |
Oct 6, 2023 | 24.61 | 24.72 | 24.15 | 24.28 | 22.16 | 357,100 |
Oct 5, 2023 | 24.25 | 24.54 | 24.25 | 24.43 | 22.30 | 74,700 |
Oct 4, 2023 | 24.36 | 24.57 | 24.15 | 24.15 | 22.04 | 85,100 |
Oct 3, 2023 | 23.83 | 24.43 | 23.83 | 24.33 | 22.21 | 547,400 |
Oct 2, 2023 | 23.48 | 23.90 | 23.48 | 23.80 | 21.72 | 106,000 |
Sep 29, 2023 | 23.29 | 23.50 | 23.21 | 23.43 | 21.38 | 80,800 |
Sep 28, 2023 | 23.58 | 23.68 | 23.37 | 23.52 | 21.47 | 56,000 |
Sep 27, 2023 | 23.62 | 23.82 | 23.47 | 23.59 | 21.53 | 363,800 |
Sep 26, 2023 | 23.39 | 23.76 | 23.37 | 23.72 | 21.65 | 183,900 |
Sep 25, 2023 | 23.38 | 23.44 | 23.24 | 23.24 | 21.21 | 107,500 |
Sep 22, 2023 | 22.97 | 23.29 | 22.97 | 23.25 | 21.22 | 102,100 |
Sep 21, 2023 | 22.81 | 23.11 | 22.72 | 23.08 | 21.07 | 126,300 |
Sep 20, 2023 | 22.30 | 22.63 | 22.29 | 22.60 | 20.63 | 73,600 |
Sep 19, 2023 | 22.56 | 22.57 | 22.45 | 22.48 | 20.52 | 27,900 |
Sep 18, 2023 | 22.31 | 22.53 | 22.31 | 22.49 | 20.53 | 55,900 |
Sep 15, 2023 | 22.21 | 22.31 | 22.05 | 22.24 | 20.30 | 55,100 |
Sep 14, 2023 | 22.16 | 22.23 | 22.03 | 22.05 | 20.13 | 77,700 |
Sep 13, 2023 | 22.25 | 22.59 | 22.25 | 22.51 | 20.54 | 34,100 |
Sep 12, 2023 | 22.54 | 22.54 | 22.24 | 22.30 | 20.35 | 43,300 |
Sep 11, 2023 | 22.18 | 22.51 | 22.18 | 22.46 | 20.50 | 29,700 |
Sep 8, 2023 | 22.44 | 22.54 | 22.35 | 22.40 | 20.44 | 55,200 |
Sep 7, 2023 | 22.21 | 22.43 | 22.21 | 22.37 | 20.42 | 57,700 |
Sep 6, 2023 | 21.97 | 22.22 | 21.97 | 22.11 | 20.18 | 58,600 |
Sep 5, 2023 | 21.55 | 21.89 | 21.55 | 21.89 | 19.98 | 21,600 |
Sep 1, 2023 | 21.54 | 21.62 | 21.46 | 21.58 | 19.70 | 37,800 |
Aug 31, 2023 | 21.56 | 21.62 | 21.51 | 21.58 | 19.70 | 60,400 |
Aug 30, 2023 | 21.68 | 21.75 | 21.62 | 21.69 | 19.80 | 73,000 |
Aug 29, 2023 | 21.99 | 22.00 | 21.69 | 21.69 | 19.80 | 180,700 |
Aug 28, 2023 | 22.12 | 22.12 | 21.93 | 22.00 | 20.08 | 101,600 |
Aug 25, 2023 | 22.30 | 22.47 | 22.15 | 22.25 | 20.31 | 117,500 |
Aug 24, 2023 | 22.02 | 22.32 | 21.96 | 22.26 | 20.32 | 162,100 |
Aug 23, 2023 | 22.41 | 22.41 | 22.05 | 22.06 | 20.13 | 109,800 |
Aug 22, 2023 | 22.08 | 22.38 | 22.05 | 22.32 | 20.37 | 36,000 |
Aug 21, 2023 | 22.07 | 22.32 | 22.01 | 22.14 | 20.21 | 74,600 |
Aug 18, 2023 | 22.38 | 22.38 | 22.08 | 22.16 | 20.23 | 208,500 |
Aug 17, 2023 | 21.77 | 22.17 | 21.77 | 22.17 | 20.23 | 107,300 |
Aug 16, 2023 | 21.75 | 21.90 | 21.64 | 21.90 | 19.99 | 199,200 |
Aug 15, 2023 | 21.47 | 21.70 | 21.40 | 21.69 | 19.80 | 106,900 |
Aug 14, 2023 | 21.32 | 21.44 | 21.22 | 21.27 | 19.41 | 65,100 |
Aug 11, 2023 | 21.15 | 21.35 | 21.11 | 21.20 | 19.35 | 58,700 |
Aug 10, 2023 | 20.87 | 21.21 | 20.79 | 21.13 | 19.29 | 72,000 |
Aug 9, 2023 | 20.84 | 21.10 | 20.84 | 21.03 | 19.19 | 75,400 |
Aug 8, 2023 | 20.97 | 21.21 | 20.87 | 20.93 | 19.10 | 68,100 |
Aug 7, 2023 | 20.76 | 20.88 | 20.68 | 20.74 | 18.93 | 30,800 |
Aug 4, 2023 | 20.87 | 20.87 | 20.55 | 20.76 | 18.95 | 104,100 |
Aug 3, 2023 | 21.06 | 21.15 | 20.93 | 20.97 | 19.14 | 136,900 |
Aug 2, 2023 | 20.94 | 21.08 | 20.84 | 20.99 | 19.16 | 193,600 |
Aug 1, 2023 | 20.37 | 20.62 | 20.37 | 20.44 | 18.66 | 62,300 |
Jul 31, 2023 | 20.35 | 20.42 | 20.30 | 20.31 | 18.54 | 56,600 |
Jul 28, 2023 | 20.61 | 20.66 | 20.49 | 20.56 | 18.77 | 57,100 |
Jul 27, 2023 | 20.29 | 20.83 | 20.26 | 20.75 | 18.94 | 152,200 |
Jul 26, 2023 | 20.68 | 20.68 | 20.31 | 20.34 | 18.56 | 52,600 |
Jul 25, 2023 | 20.48 | 20.54 | 20.39 | 20.54 | 18.75 | 137,100 |
Jul 24, 2023 | 20.46 | 20.62 | 20.41 | 20.50 | 18.71 | 53,800 |
Jul 21, 2023 | 20.55 | 20.63 | 20.37 | 20.55 | 18.76 | 51,000 |
Jul 20, 2023 | 20.40 | 20.58 | 20.38 | 20.52 | 18.73 | 66,600 |
Jul 19, 2023 | 20.45 | 20.45 | 20.22 | 20.33 | 18.56 | 103,300 |
Jul 18, 2023 | 20.81 | 20.83 | 20.49 | 20.55 | 18.76 | 93,400 |
Jul 17, 2023 | 21.25 | 21.25 | 20.81 | 20.90 | 19.08 | 31,800 |
Jul 14, 2023 | 20.78 | 21.28 | 20.78 | 21.25 | 19.39 | 101,100 |
Jul 13, 2023 | 21.06 | 21.10 | 20.82 | 20.83 | 19.01 | 171,600 |
Jul 12, 2023 | 21.20 | 21.25 | 21.00 | 21.20 | 19.35 | 207,500 |
Jul 11, 2023 | 21.97 | 21.97 | 21.52 | 21.54 | 19.66 | 157,200 |
Jul 10, 2023 | 22.45 | 22.45 | 22.06 | 22.06 | 20.13 | 86,600 |
Jul 7, 2023 | 22.65 | 22.84 | 22.29 | 22.60 | 20.63 | 127,800 |
Jul 6, 2023 | 22.85 | 23.24 | 22.85 | 22.95 | 20.95 | 201,000 |
Jul 5, 2023 | 22.46 | 22.75 | 22.39 | 22.53 | 20.56 | 60,600 |
Jul 3, 2023 | 22.58 | 22.58 | 22.38 | 22.44 | 20.48 | 86,100 |
Jun 30, 2023 | 22.59 | 22.78 | 22.51 | 22.61 | 20.64 | 295,900 |
Jun 29, 2023 | 22.88 | 22.88 | 22.61 | 22.77 | 20.78 | 67,300 |
Jun 28, 2023 | 23.00 | 23.11 | 22.88 | 22.93 | 20.93 | 33,700 |
Jun 27, 2023 | 23.30 | 23.48 | 22.88 | 22.95 | 20.95 | 78,700 |
Jun 26, 2023 | 23.64 | 23.64 | 23.14 | 23.36 | 21.32 | 24,400 |
Jun 23, 2023 | 23.36 | 23.59 | 23.36 | 23.55 | 21.49 | 73,400 |
Jun 22, 2023 | 23.20 | 23.47 | 23.20 | 23.26 | 21.23 | 85,600 |
Jun 21, 2023 | 22.96 | 23.19 | 22.96 | 23.09 | 21.07 | 51,200 |
Jun 20, 2023 | 22.54 | 22.99 | 22.54 | 22.89 | 20.89 | 36,700 |
Jun 16, 2023 | 22.22 | 22.83 | 22.22 | 22.56 | 20.59 | 146,700 |
Jun 15, 2023 | 22.94 | 22.94 | 22.35 | 22.42 | 20.46 | 101,300 |
Jun 14, 2023 | 22.46 | 22.98 | 22.37 | 22.81 | 20.82 | 94,400 |
Jun 13, 2023 | 22.99 | 22.99 | 22.51 | 22.56 | 20.59 | 274,400 |
Jun 12, 2023 | 23.26 | 23.57 | 23.12 | 23.15 | 21.13 | 55,400 |
Jun 9, 2023 | 23.01 | 23.48 | 22.98 | 23.46 | 21.41 | 127,800 |
Jun 8, 2023 | 23.06 | 23.33 | 23.06 | 23.11 | 21.09 | 42,000 |
Jun 7, 2023 | 23.21 | 23.21 | 22.90 | 23.06 | 21.05 | 159,900 |
Jun 6, 2023 | 24.15 | 24.19 | 23.29 | 23.45 | 21.40 | 386,400 |
Jun 5, 2023 | 24.13 | 24.65 | 24.13 | 24.35 | 22.22 | 99,800 |
Jun 2, 2023 | 24.64 | 24.76 | 24.13 | 24.15 | 22.04 | 253,600 |
Jun 1, 2023 | 25.46 | 25.59 | 24.87 | 25.06 | 22.87 | 260,500 |
May 31, 2023 | 25.47 | 25.78 | 25.38 | 25.43 | 23.21 | 100,900 |
May 30, 2023 | 25.23 | 25.48 | 25.06 | 25.25 | 23.05 | 77,800 |
May 26, 2023 | 25.79 | 25.95 | 25.41 | 25.52 | 23.29 | 78,400 |
May 25, 2023 | 25.69 | 26.22 | 25.69 | 25.96 | 23.69 | 70,800 |
May 24, 2023 | 25.58 | 25.94 | 25.48 | 25.78 | 23.53 | 120,800 |
May 23, 2023 | 25.45 | 25.45 | 24.79 | 25.39 | 23.17 | 118,300 |
May 22, 2023 | 25.97 | 25.97 | 25.33 | 25.44 | 23.22 | 70,400 |
May 19, 2023 | 25.40 | 26.12 | 25.40 | 26.04 | 23.77 | 124,300 |
May 18, 2023 | 26.08 | 26.16 | 25.64 | 25.65 | 23.41 | 77,200 |
May 17, 2023 | 26.73 | 26.82 | 26.05 | 26.11 | 23.83 | 108,800 |
May 16, 2023 | 26.50 | 27.02 | 26.50 | 26.99 | 24.63 | 36,300 |
May 15, 2023 | 26.90 | 26.90 | 26.27 | 26.46 | 24.15 | 572,300 |
May 12, 2023 | 26.71 | 27.27 | 26.71 | 27.03 | 24.67 | 57,000 |
May 11, 2023 | 26.53 | 26.89 | 26.53 | 26.77 | 24.43 | 46,400 |
May 10, 2023 | 26.25 | 26.68 | 26.01 | 26.40 | 24.10 | 43,200 |
May 9, 2023 | 26.49 | 26.78 | 26.37 | 26.53 | 24.21 | 31,700 |
May 8, 2023 | 26.16 | 26.53 | 26.12 | 26.41 | 24.10 | 62,500 |
May 5, 2023 | 27.00 | 27.00 | 26.42 | 26.45 | 24.14 | 111,000 |
May 4, 2023 | 26.88 | 27.75 | 26.88 | 27.50 | 25.10 | 281,500 |
May 3, 2023 | 26.75 | 26.91 | 26.27 | 26.86 | 24.52 | 54,500 |
May 2, 2023 | 26.34 | 26.93 | 26.34 | 26.75 | 24.41 | 101,700 |
May 1, 2023 | 25.74 | 26.01 | 25.74 | 25.98 | 23.71 | 89,800 |
Apr 28, 2023 | 26.22 | 26.22 | 25.76 | 25.86 | 23.60 | 54,700 |
Apr 27, 2023 | 26.48 | 26.70 | 26.07 | 26.17 | 23.89 | 53,100 |
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%