Toronto - Delayed Quote • CAD
BetaPro S&P/TSX Capped Financials -2x Daily Bear ETF (HFD.TO)
At close: April 19 at 3:57 PM EDT
Currency in CAD 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 19, 2024 | 9.70 | 9.70 | 9.62 | 9.63 | 9.63 | 15,278 |
Apr 18, 2024 | 9.76 | 9.83 | 9.65 | 9.77 | 9.77 | 9,000 |
Apr 17, 2024 | 9.72 | 9.86 | 9.69 | 9.78 | 9.78 | 10,700 |
Apr 16, 2024 | 9.70 | 9.86 | 9.70 | 9.77 | 9.77 | 36,900 |
Apr 15, 2024 | 9.35 | 9.69 | 9.33 | 9.65 | 9.65 | 15,900 |
Apr 12, 2024 | 9.42 | 9.57 | 9.42 | 9.53 | 9.53 | 24,700 |
Apr 11, 2024 | 9.33 | 9.43 | 9.31 | 9.34 | 9.34 | 14,100 |
Apr 10, 2024 | 9.25 | 9.34 | 9.21 | 9.28 | 9.28 | 25,700 |
Apr 9, 2024 | 8.97 | 9.07 | 8.97 | 9.01 | 9.01 | 9,900 |
Apr 8, 2024 | 9.02 | 9.03 | 9.02 | 9.03 | 9.03 | 9,400 |
Apr 5, 2024 | 9.16 | 9.21 | 9.07 | 9.11 | 9.11 | 8,700 |
Apr 4, 2024 | 9.06 | 9.26 | 9.06 | 9.23 | 9.23 | 1,800 |
Apr 3, 2024 | 9.23 | 9.23 | 9.14 | 9.19 | 9.19 | 4,700 |
Apr 2, 2024 | 9.18 | 9.26 | 9.15 | 9.23 | 9.23 | 162,800 |
Apr 1, 2024 | 9.05 | 9.12 | 9.04 | 9.06 | 9.06 | 18,400 |
Mar 28, 2024 | 9.00 | 9.00 | 8.95 | 8.97 | 8.97 | 89,200 |
Mar 27, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 100 |
Mar 26, 2024 | 9.10 | 9.10 | 9.08 | 9.10 | 9.10 | 1,400 |
Mar 25, 2024 | 9.12 | 9.15 | 9.10 | 9.14 | 9.14 | 18,200 |
Mar 22, 2024 | 9.00 | 9.14 | 9.00 | 9.14 | 9.14 | 31,500 |
Mar 21, 2024 | 9.10 | 9.10 | 8.96 | 9.03 | 9.03 | 16,400 |
Mar 20, 2024 | 9.21 | 9.25 | 9.13 | 9.14 | 9.14 | 13,600 |
Mar 19, 2024 | 9.24 | 9.25 | 9.21 | 9.25 | 9.25 | 28,700 |
Mar 18, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 50,000 |
Mar 15, 2024 | 9.25 | 9.35 | 9.25 | 9.28 | 9.28 | 5,000 |
Mar 14, 2024 | 9.28 | 9.33 | 9.28 | 9.33 | 9.33 | 15,300 |
Mar 13, 2024 | 9.16 | 9.16 | 9.10 | 9.13 | 9.13 | 28,200 |
Mar 12, 2024 | 9.22 | 9.22 | 9.16 | 9.16 | 9.16 | 4,900 |
Mar 11, 2024 | 9.62 | 9.62 | 9.23 | 9.23 | 9.23 | 32,800 |
Mar 8, 2024 | 9.23 | 9.30 | 9.23 | 9.28 | 9.28 | 18,200 |
Mar 7, 2024 | 9.29 | 9.31 | 9.25 | 9.26 | 9.26 | 7,100 |
Mar 6, 2024 | 9.30 | 9.37 | 9.24 | 9.35 | 9.35 | 52,200 |
Mar 5, 2024 | 9.43 | 9.43 | 9.33 | 9.41 | 9.41 | 20,600 |
Mar 4, 2024 | 9.47 | 9.47 | 9.41 | 9.44 | 9.44 | 10,900 |
Mar 1, 2024 | 9.50 | 9.53 | 9.41 | 9.43 | 9.43 | 19,200 |
Feb 29, 2024 | 9.64 | 9.64 | 9.56 | 9.56 | 9.56 | 4,100 |
Feb 28, 2024 | 9.56 | 9.64 | 9.54 | 9.64 | 9.64 | 9,700 |
Feb 27, 2024 | 9.62 | 9.66 | 9.60 | 9.60 | 9.60 | 28,500 |
Feb 26, 2024 | 9.45 | 9.54 | 9.45 | 9.54 | 9.54 | 6,300 |
Feb 23, 2024 | 9.54 | 9.54 | 9.37 | 9.41 | 9.41 | 11,800 |
Feb 22, 2024 | 9.65 | 9.65 | 9.48 | 9.51 | 9.51 | 31,900 |
Feb 21, 2024 | 9.66 | 9.74 | 9.64 | 9.69 | 9.69 | 36,900 |
Feb 20, 2024 | 9.68 | 9.68 | 9.52 | 9.57 | 9.57 | 26,900 |
Feb 16, 2024 | 9.65 | 9.65 | 9.55 | 9.64 | 9.64 | 34,200 |
Feb 15, 2024 | 9.75 | 9.80 | 9.57 | 9.61 | 9.61 | 32,400 |
Feb 14, 2024 | 10.22 | 10.22 | 9.95 | 9.95 | 9.95 | 23,200 |
Feb 13, 2024 | 10.06 | 10.43 | 10.06 | 10.29 | 10.29 | 35,100 |
Feb 12, 2024 | 10.00 | 10.00 | 9.88 | 9.93 | 9.93 | 13,600 |
Feb 9, 2024 | 10.15 | 10.20 | 10.00 | 10.01 | 10.01 | 18,400 |
Feb 8, 2024 | 10.10 | 10.32 | 10.10 | 10.17 | 10.17 | 65,400 |
Feb 7, 2024 | 10.06 | 10.09 | 10.00 | 10.04 | 10.04 | 38,400 |
Feb 6, 2024 | 10.09 | 10.09 | 9.99 | 10.01 | 10.01 | 7,400 |
Feb 5, 2024 | 10.11 | 10.14 | 10.10 | 10.10 | 10.10 | 11,600 |
Feb 2, 2024 | 10.11 | 10.11 | 9.95 | 9.95 | 9.95 | 32,600 |
Feb 1, 2024 | 9.90 | 10.15 | 9.89 | 9.97 | 9.97 | 23,100 |
Jan 31, 2024 | 9.72 | 9.91 | 9.71 | 9.90 | 9.90 | 5,400 |
Jan 30, 2024 | 9.70 | 9.74 | 9.67 | 9.69 | 9.69 | 6,400 |
Jan 29, 2024 | 9.87 | 9.87 | 9.72 | 9.72 | 9.72 | 3,700 |
Jan 26, 2024 | 9.79 | 9.82 | 9.76 | 9.76 | 9.76 | 8,300 |
Jan 25, 2024 | 9.87 | 9.87 | 9.79 | 9.79 | 9.79 | 5,500 |
Jan 24, 2024 | 9.84 | 9.87 | 9.78 | 9.86 | 9.86 | 38,800 |
Jan 23, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 100 |
Jan 22, 2024 | 10.00 | 10.07 | 9.96 | 9.97 | 9.97 | 8,900 |
Jan 19, 2024 | 10.30 | 10.33 | 10.02 | 10.03 | 10.03 | 64,200 |
Jan 18, 2024 | 10.29 | 10.36 | 10.28 | 10.29 | 10.29 | 15,200 |
Jan 17, 2024 | 10.40 | 10.45 | 10.33 | 10.35 | 10.35 | 26,000 |
Jan 16, 2024 | 10.28 | 10.35 | 10.23 | 10.23 | 10.23 | 13,500 |
Jan 15, 2024 | 10.28 | 10.28 | 10.14 | 10.14 | 10.14 | 10,000 |
Jan 12, 2024 | 10.09 | 10.24 | 10.09 | 10.22 | 10.22 | 22,100 |
Jan 11, 2024 | 9.96 | 10.24 | 9.95 | 10.14 | 10.14 | 20,200 |
Jan 10, 2024 | 9.87 | 9.94 | 9.82 | 9.93 | 9.93 | 10,200 |
Jan 9, 2024 | 9.87 | 9.94 | 9.87 | 9.87 | 9.87 | 19,200 |
Jan 8, 2024 | 9.81 | 9.83 | 9.69 | 9.69 | 9.69 | 6,200 |
Jan 5, 2024 | 9.96 | 9.97 | 9.80 | 9.85 | 9.85 | 7,800 |
Jan 4, 2024 | 10.03 | 10.03 | 9.86 | 9.94 | 9.94 | 24,200 |
Jan 3, 2024 | 9.87 | 10.07 | 9.87 | 10.02 | 10.02 | 26,000 |
Jan 2, 2024 | 9.88 | 9.92 | 9.87 | 9.91 | 9.91 | 3,300 |
Dec 29, 2023 | 9.82 | 9.84 | 9.79 | 9.79 | 9.79 | 4,500 |
Dec 28, 2023 | 9.76 | 9.84 | 9.75 | 9.83 | 9.83 | 10,000 |
Dec 27, 2023 | 9.88 | 9.88 | 9.72 | 9.80 | 9.80 | 13,300 |
Dec 22, 2023 | 9.92 | 9.93 | 9.89 | 9.93 | 9.93 | 16,000 |
Dec 21, 2023 | 10.02 | 10.02 | 9.97 | 9.99 | 9.99 | 16,500 |
Dec 20, 2023 | 10.00 | 10.17 | 9.97 | 10.15 | 10.15 | 12,800 |
Dec 19, 2023 | 10.21 | 10.21 | 10.02 | 10.03 | 10.03 | 3,000 |
Dec 18, 2023 | 10.32 | 10.32 | 10.25 | 10.30 | 10.30 | 16,000 |
Dec 15, 2023 | 10.15 | 10.39 | 10.15 | 10.34 | 10.34 | 20,400 |
Dec 14, 2023 | 10.19 | 10.22 | 10.16 | 10.17 | 10.17 | 2,100 |
Dec 13, 2023 | 10.95 | 10.96 | 10.45 | 10.45 | 10.45 | 6,100 |
Dec 12, 2023 | 10.83 | 10.89 | 10.83 | 10.85 | 10.85 | 14,400 |
Dec 11, 2023 | 10.92 | 10.98 | 10.81 | 10.83 | 10.83 | 15,200 |
Dec 8, 2023 | 11.00 | 11.01 | 10.90 | 10.91 | 10.91 | 3,900 |
Dec 7, 2023 | 11.07 | 11.12 | 11.07 | 11.12 | 11.12 | 2,800 |
Dec 6, 2023 | 10.90 | 11.08 | 10.88 | 11.08 | 11.08 | 19,100 |
Dec 5, 2023 | 11.13 | 11.13 | 11.02 | 11.02 | 11.02 | 13,900 |
Dec 4, 2023 | 11.10 | 11.12 | 11.08 | 11.09 | 11.09 | 2,300 |
Dec 1, 2023 | 11.34 | 11.36 | 11.10 | 11.10 | 11.10 | 11,700 |
Nov 30, 2023 | 11.36 | 11.49 | 11.25 | 11.25 | 11.25 | 22,800 |
Nov 29, 2023 | 11.74 | 11.74 | 11.49 | 11.54 | 11.54 | 23,100 |
Nov 28, 2023 | 11.94 | 11.98 | 11.78 | 11.82 | 11.82 | 11,300 |
Nov 27, 2023 | 11.60 | 11.66 | 11.59 | 11.65 | 11.65 | 5,100 |
Nov 24, 2023 | 11.50 | 11.52 | 11.49 | 11.52 | 11.52 | 10,800 |
Nov 23, 2023 | 11.48 | 11.56 | 11.48 | 11.56 | 11.56 | 1,100 |
Nov 22, 2023 | 11.57 | 11.63 | 11.50 | 11.50 | 11.50 | 9,300 |
Nov 21, 2023 | 11.33 | 11.50 | 11.33 | 11.50 | 11.50 | 7,700 |
Nov 20, 2023 | 11.44 | 11.45 | 11.32 | 11.33 | 11.33 | 32,000 |
Nov 17, 2023 | 11.40 | 11.46 | 11.37 | 11.42 | 11.42 | 14,300 |
Nov 16, 2023 | 11.55 | 11.58 | 11.54 | 11.58 | 11.58 | 6,600 |
Nov 15, 2023 | 11.45 | 11.58 | 11.45 | 11.53 | 11.53 | 11,800 |
Nov 14, 2023 | 11.92 | 11.92 | 11.60 | 11.60 | 11.60 | 6,000 |
Nov 13, 2023 | 12.25 | 12.25 | 12.10 | 12.13 | 12.13 | 6,400 |
Nov 10, 2023 | 12.25 | 12.25 | 12.19 | 12.19 | 12.19 | 1,300 |
Nov 9, 2023 | 12.20 | 12.28 | 12.09 | 12.28 | 12.28 | 7,500 |
Nov 8, 2023 | 12.32 | 12.38 | 12.32 | 12.38 | 12.38 | 700 |
Nov 7, 2023 | 12.30 | 12.45 | 12.30 | 12.44 | 12.44 | 7,100 |
Nov 6, 2023 | 12.21 | 12.35 | 12.18 | 12.29 | 12.29 | 11,200 |
Nov 3, 2023 | 12.35 | 12.35 | 12.14 | 12.23 | 12.23 | 39,000 |
Nov 2, 2023 | 13.11 | 13.11 | 12.56 | 12.56 | 12.56 | 26,100 |
Nov 1, 2023 | 13.52 | 13.56 | 13.32 | 13.32 | 13.32 | 17,300 |
Oct 31, 2023 | 13.71 | 13.71 | 13.57 | 13.57 | 13.57 | 4,700 |
Oct 30, 2023 | 13.96 | 13.96 | 13.56 | 13.56 | 13.56 | 3,500 |
Oct 27, 2023 | 13.64 | 14.09 | 13.64 | 14.09 | 14.09 | 6,700 |
Oct 26, 2023 | 13.84 | 13.85 | 13.57 | 13.62 | 13.62 | 2,500 |
Oct 25, 2023 | 13.80 | 13.91 | 13.64 | 13.82 | 13.82 | 13,800 |
Oct 24, 2023 | 13.45 | 13.78 | 13.45 | 13.70 | 13.70 | 4,100 |
Oct 23, 2023 | 13.75 | 13.75 | 13.27 | 13.50 | 13.50 | 9,500 |
Oct 20, 2023 | 13.32 | 13.50 | 13.27 | 13.50 | 13.50 | 11,800 |
Oct 19, 2023 | 12.88 | 13.00 | 12.69 | 12.98 | 12.98 | 5,300 |
Oct 18, 2023 | 12.44 | 12.72 | 12.39 | 12.72 | 12.72 | 8,200 |
Oct 17, 2023 | 12.38 | 12.38 | 12.13 | 12.30 | 12.30 | 4,700 |
Oct 16, 2023 | 12.51 | 12.51 | 12.27 | 12.27 | 12.27 | 9,300 |
Oct 13, 2023 | 12.25 | 12.61 | 12.25 | 12.56 | 12.56 | 6,100 |
Oct 12, 2023 | 12.15 | 12.37 | 12.15 | 12.36 | 12.36 | 2,700 |
Oct 11, 2023 | 12.33 | 12.33 | 12.13 | 12.16 | 12.16 | 6,300 |
Oct 10, 2023 | 12.48 | 12.48 | 12.39 | 12.42 | 12.42 | 5,900 |
Oct 6, 2023 | 13.05 | 13.05 | 12.61 | 12.61 | 12.61 | 7,800 |
Oct 5, 2023 | 12.88 | 12.88 | 12.73 | 12.80 | 12.80 | 2,500 |
Oct 4, 2023 | 13.06 | 13.28 | 12.91 | 12.91 | 12.91 | 4,000 |
Oct 3, 2023 | 12.87 | 13.13 | 12.86 | 13.08 | 13.08 | 5,400 |
Oct 2, 2023 | 12.28 | 12.68 | 12.28 | 12.68 | 12.68 | 7,400 |
Sep 29, 2023 | 12.08 | 12.22 | 12.00 | 12.22 | 12.22 | 3,700 |
Sep 28, 2023 | 12.50 | 12.50 | 12.10 | 12.14 | 12.14 | 5,700 |
Sep 27, 2023 | 12.15 | 12.42 | 12.15 | 12.42 | 12.42 | 17,700 |
Sep 26, 2023 | 11.97 | 12.16 | 11.97 | 12.13 | 12.13 | 18,900 |
Sep 25, 2023 | 11.82 | 11.87 | 11.82 | 11.86 | 11.86 | 11,100 |
Sep 22, 2023 | 11.75 | 11.82 | 11.69 | 11.82 | 11.82 | 8,800 |
Sep 21, 2023 | 11.49 | 11.73 | 11.49 | 11.73 | 11.73 | 14,200 |
Sep 20, 2023 | 11.21 | 11.33 | 11.21 | 11.33 | 11.33 | 6,900 |
Sep 19, 2023 | 11.24 | 11.36 | 11.24 | 11.34 | 11.34 | 28,600 |
Sep 18, 2023 | 11.05 | 11.22 | 11.05 | 11.15 | 11.15 | 4,200 |
Sep 15, 2023 | 11.15 | 11.19 | 11.10 | 11.10 | 11.10 | 5,100 |
Sep 14, 2023 | 11.29 | 11.30 | 11.18 | 11.18 | 11.18 | 19,300 |
Sep 13, 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 200 |
Sep 12, 2023 | 11.56 | 11.59 | 11.55 | 11.59 | 11.59 | 6,900 |
Sep 11, 2023 | 11.80 | 11.85 | 11.63 | 11.65 | 11.65 | 4,100 |
Sep 8, 2023 | 11.98 | 11.98 | 11.86 | 11.86 | 11.86 | 2,600 |
Sep 7, 2023 | 11.85 | 11.85 | 11.83 | 11.83 | 11.83 | 300 |
Sep 6, 2023 | 11.57 | 11.75 | 11.57 | 11.70 | 11.70 | 8,500 |
Sep 5, 2023 | 11.31 | 11.54 | 11.31 | 11.53 | 11.53 | 2,700 |
Sep 1, 2023 | 11.41 | 11.41 | 11.35 | 11.35 | 11.35 | 2,200 |
Aug 31, 2023 | 11.50 | 11.70 | 11.48 | 11.68 | 11.68 | 4,800 |
Aug 30, 2023 | 11.51 | 11.51 | 11.41 | 11.48 | 11.48 | 3,100 |
Aug 29, 2023 | 11.80 | 11.80 | 11.50 | 11.52 | 11.52 | 13,100 |
Aug 28, 2023 | 11.84 | 11.84 | 11.79 | 11.81 | 11.81 | 1,000 |
Aug 25, 2023 | 12.20 | 12.20 | 12.01 | 12.01 | 12.01 | 1,500 |
Aug 24, 2023 | 11.85 | 11.92 | 11.81 | 11.92 | 11.92 | 2,700 |
Aug 23, 2023 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 88,500 |
Aug 22, 2023 | 12.00 | 12.15 | 12.00 | 12.14 | 12.14 | 3,300 |
Aug 21, 2023 | 11.72 | 11.87 | 11.72 | 11.86 | 11.86 | 900 |
Aug 18, 2023 | 11.70 | 11.78 | 11.70 | 11.73 | 11.73 | 4,400 |
Aug 17, 2023 | 11.36 | 11.64 | 11.34 | 11.64 | 11.64 | 2,000 |
Aug 16, 2023 | 11.44 | 11.50 | 11.44 | 11.45 | 11.45 | 5,200 |
Aug 15, 2023 | 11.22 | 11.44 | 11.22 | 11.40 | 11.40 | 4,700 |
Aug 14, 2023 | 10.94 | 11.02 | 10.94 | 11.02 | 11.02 | 9,400 |
Aug 11, 2023 | 10.91 | 10.91 | 10.86 | 10.89 | 10.89 | 900 |
Aug 10, 2023 | 10.89 | 10.93 | 10.89 | 10.91 | 10.91 | 2,700 |
Aug 9, 2023 | 11.08 | 11.13 | 11.08 | 11.09 | 11.09 | 7,100 |
Aug 8, 2023 | 11.05 | 11.08 | 11.02 | 11.02 | 11.02 | 4,200 |
Aug 4, 2023 | 11.05 | 11.05 | 10.85 | 10.93 | 10.93 | 11,000 |
Aug 3, 2023 | 11.16 | 11.16 | 11.10 | 11.11 | 11.11 | 9,100 |
Aug 2, 2023 | 10.98 | 11.04 | 10.95 | 10.95 | 10.95 | 10,900 |
Aug 1, 2023 | 10.64 | 10.79 | 10.64 | 10.75 | 10.75 | 3,500 |
Jul 31, 2023 | 10.65 | 10.65 | 10.57 | 10.64 | 10.64 | 2,000 |
Jul 28, 2023 | 10.57 | 10.66 | 10.57 | 10.66 | 10.66 | 3,700 |
Jul 27, 2023 | 10.57 | 10.64 | 10.55 | 10.64 | 10.64 | 4,400 |
Jul 26, 2023 | 10.70 | 10.70 | 10.60 | 10.66 | 10.66 | 5,600 |
Jul 25, 2023 | 10.67 | 10.72 | 10.67 | 10.72 | 10.72 | 700 |
Jul 24, 2023 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 2,600 |
Jul 21, 2023 | 10.70 | 10.70 | 10.61 | 10.61 | 10.61 | 4,800 |
Jul 20, 2023 | 10.66 | 10.74 | 10.66 | 10.72 | 10.72 | 1,500 |
Jul 19, 2023 | 10.86 | 10.86 | 10.71 | 10.71 | 10.71 | 2,500 |
Jul 18, 2023 | 11.00 | 11.00 | 10.85 | 10.87 | 10.87 | 5,600 |
Jul 17, 2023 | 11.15 | 11.15 | 11.06 | 11.06 | 11.06 | 8,100 |
Jul 14, 2023 | 11.15 | 11.15 | 11.13 | 11.14 | 11.14 | 700 |
Jul 13, 2023 | 11.40 | 11.40 | 11.26 | 11.27 | 11.27 | 13,000 |
Jul 12, 2023 | 11.56 | 11.62 | 11.48 | 11.48 | 11.48 | 6,200 |
Jul 11, 2023 | 11.66 | 11.74 | 11.65 | 11.65 | 11.65 | 1,600 |
Jul 10, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 100 |
Jul 7, 2023 | 11.78 | 11.78 | 11.58 | 11.61 | 11.61 | 3,100 |
Jul 6, 2023 | 11.42 | 11.73 | 11.42 | 11.72 | 11.72 | 8,000 |
Jul 5, 2023 | 11.32 | 11.33 | 11.31 | 11.33 | 11.33 | 9,900 |
Jul 4, 2023 | 11.23 | 11.34 | 11.23 | 11.31 | 11.31 | 17,000 |
Jun 30, 2023 | 11.52 | 11.52 | 11.31 | 11.35 | 11.35 | 11,600 |
Jun 29, 2023 | 11.63 | 11.69 | 11.63 | 11.66 | 11.66 | 2,800 |
Jun 28, 2023 | 11.70 | 11.81 | 11.70 | 11.76 | 11.76 | 11,100 |
Jun 27, 2023 | 11.95 | 11.95 | 11.79 | 11.79 | 11.79 | 89,500 |
Jun 26, 2023 | 12.09 | 12.09 | 12.07 | 12.07 | 12.07 | 1,200 |
Jun 23, 2023 | 12.32 | 12.35 | 12.30 | 12.33 | 12.33 | 7,300 |
Jun 22, 2023 | 12.00 | 12.10 | 11.99 | 12.10 | 12.10 | 25,600 |
Jun 21, 2023 | 11.85 | 11.85 | 11.82 | 11.82 | 11.82 | 9,600 |
Jun 20, 2023 | 11.75 | 11.76 | 11.71 | 11.74 | 11.74 | 2,100 |
Jun 19, 2023 | 11.57 | 11.58 | 11.55 | 11.57 | 11.57 | 1,000 |
Jun 16, 2023 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 6,800 |
Jun 15, 2023 | 11.50 | 11.50 | 11.47 | 11.47 | 11.47 | 7,500 |
Jun 14, 2023 | 11.49 | 11.57 | 11.49 | 11.57 | 11.57 | 1,600 |
Jun 13, 2023 | 11.58 | 11.61 | 11.58 | 11.60 | 11.60 | 1,100 |
Jun 12, 2023 | 11.87 | 11.88 | 11.83 | 11.88 | 11.88 | 800 |
Jun 9, 2023 | 11.76 | 11.88 | 11.76 | 11.87 | 11.87 | 15,700 |
Jun 8, 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1,000 |
Jun 7, 2023 | 11.77 | 11.91 | 11.75 | 11.83 | 11.83 | 5,700 |
Jun 6, 2023 | 12.00 | 12.05 | 11.78 | 11.78 | 11.78 | 2,400 |
Jun 5, 2023 | 11.67 | 11.99 | 11.67 | 11.99 | 11.99 | 10,100 |
Jun 2, 2023 | 12.08 | 12.08 | 11.75 | 11.75 | 11.75 | 10,400 |
Jun 1, 2023 | 12.32 | 12.36 | 12.17 | 12.28 | 12.28 | 17,900 |
May 31, 2023 | 12.11 | 12.30 | 12.11 | 12.22 | 12.22 | 29,800 |
May 30, 2023 | 11.74 | 12.01 | 11.74 | 12.01 | 12.01 | 8,800 |
May 29, 2023 | 11.77 | 11.77 | 11.74 | 11.74 | 11.74 | 1,200 |
May 26, 2023 | 11.97 | 11.98 | 11.83 | 11.83 | 11.83 | 14,100 |
May 25, 2023 | 12.00 | 12.23 | 11.94 | 12.08 | 12.08 | 67,100 |
May 24, 2023 | 11.77 | 11.95 | 11.77 | 11.95 | 11.95 | 69,500 |
May 23, 2023 | 11.61 | 11.61 | 11.37 | 11.52 | 11.52 | 29,900 |
May 19, 2023 | 11.34 | 11.50 | 11.33 | 11.49 | 11.49 | 5,600 |
May 18, 2023 | 11.39 | 11.52 | 11.39 | 11.43 | 11.43 | 5,500 |
May 17, 2023 | 11.55 | 11.61 | 11.39 | 11.39 | 11.39 | 57,000 |
May 16, 2023 | 11.34 | 11.61 | 11.34 | 11.61 | 11.61 | 76,900 |
May 15, 2023 | 11.34 | 11.34 | 11.29 | 11.29 | 11.29 | 5,100 |
May 12, 2023 | 11.32 | 11.54 | 11.32 | 11.50 | 11.50 | 2,100 |
May 11, 2023 | 11.56 | 11.59 | 11.45 | 11.46 | 11.46 | 42,900 |
May 10, 2023 | 11.34 | 11.60 | 11.34 | 11.52 | 11.52 | 1,700 |
May 9, 2023 | 11.54 | 11.57 | 11.47 | 11.47 | 11.47 | 15,200 |
May 8, 2023 | 11.29 | 11.36 | 11.22 | 11.32 | 11.32 | 23,600 |
May 5, 2023 | 11.57 | 11.57 | 11.33 | 11.33 | 11.33 | 4,100 |
May 4, 2023 | 11.56 | 11.80 | 11.56 | 11.76 | 11.76 | 31,500 |
May 3, 2023 | 11.49 | 11.49 | 11.23 | 11.45 | 11.45 | 8,700 |
May 2, 2023 | 11.05 | 11.48 | 11.05 | 11.40 | 11.40 | 39,100 |
May 1, 2023 | 10.90 | 11.01 | 10.85 | 11.01 | 11.01 | 22,500 |
Apr 28, 2023 | 11.19 | 11.19 | 11.00 | 11.00 | 11.00 | 4,900 |
Apr 27, 2023 | 11.35 | 11.35 | 11.06 | 11.07 | 11.07 | 8,900 |
Apr 26, 2023 | 11.40 | 11.47 | 11.29 | 11.40 | 11.40 | 129,800 |
Apr 25, 2023 | 11.18 | 11.40 | 11.14 | 11.39 | 11.39 | 58,000 |
Apr 24, 2023 | 10.95 | 11.06 | 10.94 | 11.03 | 11.03 | 42,500 |
Apr 21, 2023 | 11.06 | 11.09 | 10.95 | 10.95 | 10.95 | 8,600 |
Apr 20, 2023 | 10.97 | 11.00 | 10.97 | 11.00 | 11.00 | 26,000 |
Apr 19, 2023 | 11.08 | 11.08 | 10.94 | 10.95 | 10.95 | 4,100 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%