NYSEArca - Delayed Quote • USD
Direxion Daily S&P 500 High Beta Bear 3X Shares (HIBS)
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 | 26.23 | 26.38 | 25.40 | 25.78 | 25.78 | 158,000 |
Apr 25, 2024 | 26.86 | 27.77 | 26.20 | 26.48 | 26.48 | 314,700 |
Apr 24, 2024 | 26.26 | 26.95 | 25.69 | 26.23 | 26.23 | 231,900 |
Apr 23, 2024 | 27.79 | 27.87 | 26.34 | 26.65 | 26.65 | 285,600 |
Apr 22, 2024 | 28.48 | 29.07 | 27.52 | 27.95 | 27.95 | 308,400 |
Apr 19, 2024 | 28.65 | 29.30 | 28.04 | 29.02 | 29.02 | 331,000 |
Apr 18, 2024 | 27.99 | 28.77 | 27.32 | 28.53 | 28.53 | 244,500 |
Apr 17, 2024 | 27.06 | 28.35 | 27.00 | 28.10 | 28.10 | 277,700 |
Apr 16, 2024 | 27.25 | 27.99 | 27.04 | 27.57 | 27.57 | 208,000 |
Apr 15, 2024 | 24.98 | 27.37 | 24.81 | 26.98 | 26.98 | 390,500 |
Apr 12, 2024 | 25.04 | 26.12 | 24.93 | 25.90 | 25.90 | 404,400 |
Apr 11, 2024 | 24.37 | 25.23 | 23.98 | 24.16 | 24.16 | 299,800 |
Apr 10, 2024 | 24.13 | 24.95 | 23.82 | 24.58 | 24.58 | 504,300 |
Apr 9, 2024 | 23.00 | 23.52 | 22.61 | 22.65 | 22.65 | 227,500 |
Apr 8, 2024 | 23.71 | 23.72 | 23.07 | 23.27 | 23.27 | 135,000 |
Apr 5, 2024 | 24.38 | 24.63 | 23.70 | 24.03 | 24.03 | 254,800 |
Apr 4, 2024 | 22.68 | 24.56 | 22.43 | 24.46 | 24.46 | 569,000 |
Apr 3, 2024 | 24.00 | 24.00 | 23.27 | 23.36 | 23.36 | 285,000 |
Apr 2, 2024 | 23.29 | 23.93 | 23.29 | 23.67 | 23.67 | 438,400 |
Apr 1, 2024 | 21.87 | 22.60 | 21.75 | 22.49 | 22.49 | 406,500 |
Mar 28, 2024 | 22.27 | 22.27 | 21.87 | 22.03 | 22.03 | 206,000 |
Mar 27, 2024 | 23.23 | 23.48 | 22.30 | 22.30 | 22.30 | 476,700 |
Mar 26, 2024 | 23.19 | 23.81 | 22.94 | 23.76 | 23.76 | 165,400 |
Mar 25, 2024 | 23.62 | 23.62 | 23.23 | 23.55 | 23.55 | 157,400 |
Mar 22, 2024 | 22.85 | 23.38 | 22.61 | 23.37 | 23.37 | 208,400 |
Mar 21, 2024 | 22.85 | 22.91 | 22.30 | 22.64 | 22.64 | 517,900 |
Mar 20, 2024 | 25.25 | 25.32 | 23.43 | 23.54 | 23.54 | 476,500 |
Mar 19, 2024 | 0.30 Dividend | |||||
Mar 19, 2024 | 25.86 | 26.03 | 25.15 | 25.25 | 25.25 | 160,100 |
Mar 18, 2024 | 25.55 | 26.02 | 25.44 | 25.70 | 25.40 | 219,000 |
Mar 15, 2024 | 26.20 | 26.23 | 25.57 | 26.14 | 25.83 | 253,100 |
Mar 14, 2024 | 24.38 | 26.08 | 24.34 | 25.55 | 25.25 | 619,200 |
Mar 13, 2024 | 24.21 | 24.43 | 23.74 | 24.24 | 23.96 | 163,500 |
Mar 12, 2024 | 24.06 | 24.67 | 23.84 | 24.06 | 23.78 | 211,100 |
Mar 11, 2024 | 24.49 | 24.79 | 24.12 | 24.30 | 24.01 | 155,800 |
Mar 8, 2024 | 23.40 | 24.21 | 22.90 | 24.14 | 23.86 | 736,100 |
Mar 7, 2024 | 24.22 | 24.27 | 23.56 | 23.82 | 23.54 | 387,500 |
Mar 6, 2024 | 24.60 | 25.24 | 24.49 | 24.83 | 24.54 | 140,100 |
Mar 5, 2024 | 25.11 | 25.66 | 24.74 | 25.36 | 25.06 | 281,400 |
Mar 4, 2024 | 24.22 | 24.57 | 24.06 | 24.54 | 24.25 | 179,000 |
Mar 1, 2024 | 25.09 | 25.68 | 24.19 | 24.35 | 24.06 | 343,500 |
Feb 29, 2024 | 25.64 | 25.89 | 24.96 | 25.24 | 24.94 | 462,400 |
Feb 28, 2024 | 26.41 | 26.58 | 25.84 | 26.26 | 25.95 | 131,800 |
Feb 27, 2024 | 26.17 | 26.25 | 25.79 | 25.93 | 25.63 | 161,400 |
Feb 26, 2024 | 26.54 | 26.95 | 26.17 | 26.86 | 26.54 | 267,800 |
Feb 23, 2024 | 26.25 | 26.60 | 26.03 | 26.53 | 26.22 | 288,200 |
Feb 22, 2024 | 26.11 | 26.53 | 25.76 | 26.13 | 25.82 | 306,600 |
Feb 21, 2024 | 27.72 | 27.91 | 27.29 | 27.36 | 27.04 | 386,300 |
Feb 20, 2024 | 27.02 | 27.52 | 26.88 | 27.16 | 26.84 | 143,800 |
Feb 16, 2024 | 25.64 | 26.38 | 25.63 | 26.32 | 26.01 | 181,300 |
Feb 15, 2024 | 25.83 | 25.95 | 25.25 | 25.37 | 25.07 | 498,800 |
Feb 14, 2024 | 27.11 | 27.47 | 26.35 | 26.36 | 26.05 | 297,500 |
Feb 13, 2024 | 27.75 | 28.51 | 27.29 | 27.82 | 27.49 | 794,600 |
Feb 12, 2024 | 26.36 | 26.38 | 24.90 | 25.56 | 25.26 | 304,900 |
Feb 9, 2024 | 26.68 | 26.99 | 26.22 | 26.35 | 26.04 | 535,800 |
Feb 8, 2024 | 27.47 | 27.51 | 26.59 | 26.79 | 26.48 | 320,800 |
Feb 7, 2024 | 27.23 | 28.31 | 27.05 | 27.36 | 27.04 | 637,800 |
Feb 6, 2024 | 27.93 | 28.42 | 27.74 | 27.92 | 27.59 | 159,800 |
Feb 5, 2024 | 27.79 | 28.77 | 27.79 | 28.04 | 27.71 | 376,600 |
Feb 2, 2024 | 28.60 | 29.01 | 27.35 | 27.69 | 27.36 | 315,100 |
Feb 1, 2024 | 28.46 | 29.98 | 28.11 | 28.17 | 27.84 | 410,400 |
Jan 31, 2024 | 28.15 | 29.22 | 27.31 | 29.21 | 28.87 | 373,000 |
Jan 30, 2024 | 27.27 | 27.58 | 26.97 | 27.54 | 27.22 | 214,500 |
Jan 29, 2024 | 28.21 | 28.29 | 26.95 | 26.97 | 26.65 | 235,600 |
Jan 26, 2024 | 27.85 | 28.27 | 27.59 | 28.25 | 27.92 | 319,600 |
Jan 25, 2024 | 27.50 | 28.16 | 27.38 | 27.70 | 27.37 | 345,000 |
Jan 24, 2024 | 27.21 | 28.47 | 27.21 | 28.41 | 28.08 | 576,000 |
Jan 23, 2024 | 27.92 | 28.69 | 27.77 | 28.28 | 27.95 | 143,100 |
Jan 22, 2024 | 28.40 | 28.64 | 27.62 | 28.21 | 27.88 | 348,400 |
Jan 19, 2024 | 30.04 | 30.66 | 28.98 | 29.01 | 28.67 | 515,400 |
Jan 18, 2024 | 30.85 | 31.70 | 30.41 | 30.50 | 30.14 | 459,900 |
Jan 17, 2024 | 31.79 | 32.39 | 31.54 | 31.64 | 31.27 | 339,200 |
Jan 16, 2024 | 30.74 | 31.29 | 30.22 | 30.63 | 30.27 | 586,500 |
Jan 12, 2024 | 28.84 | 30.29 | 28.69 | 30.13 | 29.78 | 841,500 |
Jan 11, 2024 | 28.86 | 30.31 | 28.78 | 29.22 | 28.88 | 892,600 |
Jan 10, 2024 | 29.14 | 29.72 | 28.57 | 28.85 | 28.51 | 198,700 |
Jan 9, 2024 | 29.46 | 29.57 | 28.50 | 29.00 | 28.66 | 244,100 |
Jan 8, 2024 | 30.33 | 30.38 | 28.61 | 28.66 | 28.32 | 349,500 |
Jan 5, 2024 | 31.52 | 31.54 | 29.74 | 30.57 | 30.21 | 277,400 |
Jan 4, 2024 | 31.18 | 31.48 | 30.37 | 31.04 | 30.68 | 516,700 |
Jan 3, 2024 | 29.66 | 31.27 | 29.66 | 30.85 | 30.49 | 596,000 |
Jan 2, 2024 | 27.91 | 28.91 | 27.91 | 28.44 | 28.11 | 450,400 |
Dec 29, 2023 | 26.48 | 27.27 | 26.28 | 27.12 | 26.80 | 179,600 |
Dec 28, 2023 | 26.41 | 26.54 | 26.16 | 26.32 | 26.01 | 209,600 |
Dec 27, 2023 | 26.38 | 26.75 | 26.30 | 26.40 | 26.09 | 69,500 |
Dec 26, 2023 | 26.92 | 27.00 | 26.36 | 26.54 | 26.23 | 88,800 |
Dec 22, 2023 | 27.08 | 27.64 | 26.66 | 27.14 | 26.82 | 79,200 |
Dec 21, 2023 | 0.33 Dividend | |||||
Dec 21, 2023 | 27.84 | 28.20 | 27.22 | 27.23 | 26.91 | 650,300 |
Dec 20, 2023 | 27.91 | 29.50 | 27.31 | 29.43 | 28.76 | 359,000 |
Dec 19, 2023 | 28.40 | 28.40 | 27.45 | 27.56 | 26.93 | 136,600 |
Dec 18, 2023 | 28.49 | 29.00 | 28.43 | 28.73 | 28.07 | 67,300 |
Dec 15, 2023 | 28.52 | 28.82 | 27.87 | 28.58 | 27.92 | 166,700 |
Dec 14, 2023 | 30.11 | 30.11 | 27.69 | 28.24 | 27.59 | 520,100 |
Dec 13, 2023 | 34.57 | 34.95 | 31.37 | 31.41 | 30.69 | 152,200 |
Dec 12, 2023 | 34.84 | 35.26 | 34.34 | 34.49 | 33.70 | 67,700 |
Dec 11, 2023 | 35.54 | 35.59 | 34.28 | 34.50 | 33.71 | 63,300 |
Dec 8, 2023 | 36.66 | 36.67 | 35.20 | 35.69 | 34.87 | 112,900 |
Dec 7, 2023 | 37.42 | 37.67 | 36.49 | 36.68 | 35.84 | 93,400 |
Dec 6, 2023 | 36.82 | 38.01 | 35.95 | 37.94 | 37.07 | 69,000 |
Dec 5, 2023 | 37.69 | 38.46 | 37.44 | 37.88 | 37.01 | 115,600 |
Dec 4, 2023 | 37.71 | 37.76 | 36.46 | 36.77 | 35.93 | 108,100 |
Dec 1, 2023 | 40.28 | 40.45 | 36.65 | 36.65 | 35.81 | 251,500 |
Nov 30, 2023 | 39.56 | 40.70 | 39.56 | 40.05 | 39.13 | 80,100 |
Nov 29, 2023 | 40.30 | 40.30 | 38.65 | 39.99 | 39.07 | 88,000 |
Nov 28, 2023 | 42.10 | 42.75 | 41.21 | 41.49 | 40.54 | 72,900 |
Nov 27, 2023 | 41.99 | 42.43 | 41.50 | 41.90 | 40.94 | 45,900 |
Nov 24, 2023 | 41.90 | 42.19 | 41.50 | 41.56 | 40.61 | 35,600 |
Nov 22, 2023 | 41.39 | 42.02 | 40.94 | 41.79 | 40.83 | 98,300 |
Nov 21, 2023 | 41.74 | 42.57 | 41.57 | 42.27 | 41.30 | 95,100 |
Nov 20, 2023 | 42.05 | 42.33 | 40.61 | 40.91 | 39.97 | 78,500 |
Nov 17, 2023 | 42.62 | 43.00 | 42.00 | 42.07 | 41.11 | 159,000 |
Nov 16, 2023 | 42.66 | 43.75 | 42.31 | 42.91 | 41.93 | 131,800 |
Nov 15, 2023 | 43.28 | 43.29 | 41.18 | 42.36 | 41.39 | 108,800 |
Nov 14, 2023 | 46.42 | 46.82 | 43.35 | 43.99 | 42.98 | 333,000 |
Nov 13, 2023 | 50.86 | 51.54 | 50.22 | 50.79 | 49.63 | 106,400 |
Nov 10, 2023 | 52.48 | 53.35 | 49.79 | 49.89 | 48.75 | 106,500 |
Nov 9, 2023 | 50.06 | 53.27 | 50.06 | 53.09 | 51.87 | 135,400 |
Nov 8, 2023 | 50.69 | 51.75 | 50.38 | 51.01 | 49.84 | 95,200 |
Nov 7, 2023 | 51.75 | 52.08 | 50.32 | 50.77 | 49.61 | 258,400 |
Nov 6, 2023 | 49.74 | 52.64 | 49.73 | 51.57 | 50.39 | 107,700 |
Nov 3, 2023 | 52.75 | 52.75 | 49.07 | 50.10 | 48.95 | 261,300 |
Nov 2, 2023 | 57.47 | 57.72 | 54.50 | 54.63 | 53.38 | 239,700 |
Nov 1, 2023 | 60.70 | 62.70 | 59.93 | 60.05 | 58.67 | 123,300 |
Oct 31, 2023 | 61.05 | 62.41 | 59.71 | 60.13 | 58.75 | 106,600 |
Oct 30, 2023 | 60.84 | 63.18 | 59.96 | 60.87 | 59.47 | 136,300 |
Oct 27, 2023 | 59.71 | 62.83 | 59.70 | 62.34 | 60.91 | 173,100 |
Oct 26, 2023 | 60.00 | 61.86 | 58.88 | 61.08 | 59.68 | 239,600 |
Oct 25, 2023 | 56.41 | 60.14 | 56.41 | 59.86 | 58.49 | 214,300 |
Oct 24, 2023 | 55.00 | 56.50 | 54.00 | 55.30 | 54.03 | 125,100 |
Oct 23, 2023 | 56.67 | 57.71 | 53.75 | 56.07 | 54.78 | 228,800 |
Oct 20, 2023 | 53.27 | 55.64 | 53.07 | 55.64 | 54.36 | 265,000 |
Oct 19, 2023 | 49.72 | 52.77 | 49.18 | 52.42 | 51.22 | 203,700 |
Oct 18, 2023 | 47.72 | 50.09 | 47.72 | 49.79 | 48.65 | 232,200 |
Oct 17, 2023 | 48.64 | 48.82 | 45.56 | 46.40 | 45.34 | 128,200 |
Oct 16, 2023 | 48.69 | 49.08 | 46.88 | 47.32 | 46.23 | 102,100 |
Oct 13, 2023 | 47.32 | 50.26 | 47.05 | 49.73 | 48.59 | 154,900 |
Oct 12, 2023 | 45.04 | 48.30 | 45.04 | 47.39 | 46.30 | 215,700 |
Oct 11, 2023 | 45.62 | 46.61 | 44.78 | 45.26 | 44.22 | 132,700 |
Oct 10, 2023 | 47.40 | 47.41 | 44.87 | 46.12 | 45.06 | 120,500 |
Oct 9, 2023 | 49.47 | 50.23 | 47.45 | 47.82 | 46.72 | 108,600 |
Oct 6, 2023 | 51.33 | 51.70 | 47.03 | 47.99 | 46.89 | 268,400 |
Oct 5, 2023 | 49.36 | 51.35 | 48.93 | 50.01 | 48.86 | 173,000 |
Oct 4, 2023 | 50.32 | 51.37 | 48.84 | 49.23 | 48.10 | 186,500 |
Oct 3, 2023 | 48.71 | 51.23 | 47.64 | 50.76 | 49.60 | 210,700 |
Oct 2, 2023 | 46.84 | 48.30 | 46.11 | 47.50 | 46.41 | 189,200 |
Sep 29, 2023 | 45.13 | 46.92 | 44.41 | 46.42 | 45.36 | 217,200 |
Sep 28, 2023 | 49.07 | 49.20 | 45.76 | 46.74 | 45.67 | 239,100 |
Sep 27, 2023 | 48.37 | 50.02 | 47.76 | 48.66 | 47.54 | 177,300 |
Sep 26, 2023 | 48.22 | 49.35 | 47.33 | 49.13 | 48.00 | 169,800 |
Sep 25, 2023 | 48.26 | 48.26 | 46.69 | 46.88 | 45.80 | 210,900 |
Sep 22, 2023 | 45.93 | 47.35 | 45.46 | 47.23 | 46.15 | 115,300 |
Sep 21, 2023 | 44.95 | 46.45 | 44.73 | 46.45 | 45.38 | 210,900 |
Sep 20, 2023 | 41.56 | 43.64 | 40.98 | 43.64 | 42.64 | 110,400 |
Sep 19, 2023 | 0.42 Dividend | |||||
Sep 19, 2023 | 41.90 | 42.84 | 41.59 | 42.14 | 41.17 | 190,300 |
Sep 18, 2023 | 41.67 | 42.24 | 41.63 | 42.16 | 40.79 | 87,600 |
Sep 15, 2023 | 40.53 | 41.56 | 40.22 | 41.40 | 40.05 | 147,800 |
Sep 14, 2023 | 40.27 | 41.04 | 39.67 | 39.83 | 38.53 | 87,200 |
Sep 13, 2023 | 40.37 | 41.85 | 40.37 | 41.43 | 40.08 | 126,900 |
Sep 12, 2023 | 40.23 | 40.75 | 39.57 | 40.67 | 39.35 | 60,100 |
Sep 11, 2023 | 38.98 | 40.28 | 38.90 | 39.98 | 38.68 | 75,600 |
Sep 8, 2023 | 39.91 | 40.44 | 39.74 | 40.17 | 38.86 | 77,900 |
Sep 7, 2023 | 39.47 | 40.67 | 39.28 | 40.09 | 38.78 | 203,900 |
Sep 6, 2023 | 37.72 | 38.90 | 37.32 | 38.05 | 36.81 | 108,200 |
Sep 5, 2023 | 36.94 | 37.64 | 36.69 | 37.50 | 36.28 | 86,100 |
Sep 1, 2023 | 36.29 | 36.80 | 35.87 | 36.39 | 35.20 | 98,300 |
Aug 31, 2023 | 37.25 | 37.25 | 36.42 | 36.99 | 35.79 | 126,900 |
Aug 30, 2023 | 37.81 | 38.27 | 37.10 | 37.30 | 36.08 | 125,300 |
Aug 29, 2023 | 40.36 | 40.70 | 37.65 | 37.69 | 36.46 | 209,200 |
Aug 28, 2023 | 1:10 Stock Splits | |||||
Aug 28, 2023 | 41.17 | 41.17 | 40.00 | 40.59 | 39.27 | 215,100 |
Aug 25, 2023 | 42.10 | 43.60 | 41.02 | 41.80 | 40.44 | 357,500 |
Aug 24, 2023 | 39.50 | 42.50 | 39.50 | 42.50 | 41.12 | 374,770 |
Aug 23, 2023 | 42.40 | 42.45 | 39.90 | 40.10 | 38.79 | 284,030 |
Aug 22, 2023 | 40.60 | 42.50 | 40.50 | 42.30 | 40.92 | 482,750 |
Aug 21, 2023 | 41.70 | 42.70 | 41.10 | 41.40 | 40.05 | 297,950 |
Aug 18, 2023 | 43.80 | 44.00 | 41.90 | 42.20 | 40.83 | 253,750 |
Aug 17, 2023 | 40.10 | 42.40 | 40.10 | 42.30 | 40.92 | 286,650 |
Aug 16, 2023 | 39.40 | 41.00 | 39.00 | 41.00 | 39.66 | 300,520 |
Aug 15, 2023 | 38.20 | 39.20 | 38.00 | 39.20 | 37.92 | 246,530 |
Aug 14, 2023 | 38.70 | 39.00 | 37.10 | 37.20 | 35.99 | 231,310 |
Aug 11, 2023 | 37.80 | 38.40 | 37.36 | 38.10 | 36.86 | 252,150 |
Aug 10, 2023 | 36.20 | 37.60 | 35.10 | 37.10 | 35.89 | 294,650 |
Aug 9, 2023 | 35.40 | 37.00 | 35.40 | 36.90 | 35.70 | 241,380 |
Aug 8, 2023 | 36.30 | 37.20 | 35.40 | 35.60 | 34.44 | 246,670 |
Aug 7, 2023 | 35.60 | 35.95 | 34.90 | 35.00 | 33.86 | 163,060 |
Aug 4, 2023 | 35.30 | 36.40 | 34.50 | 36.10 | 34.92 | 532,660 |
Aug 3, 2023 | 35.90 | 36.40 | 35.20 | 35.50 | 34.34 | 291,880 |
Aug 2, 2023 | 33.40 | 35.20 | 33.30 | 34.80 | 33.67 | 386,880 |
Aug 1, 2023 | 32.00 | 32.60 | 31.70 | 31.90 | 30.86 | 162,600 |
Jul 31, 2023 | 31.50 | 31.50 | 30.90 | 31.20 | 30.18 | 125,020 |
Jul 28, 2023 | 31.80 | 32.40 | 31.50 | 31.70 | 30.67 | 289,360 |
Jul 27, 2023 | 31.30 | 33.50 | 31.05 | 33.20 | 32.12 | 250,420 |
Jul 26, 2023 | 33.50 | 33.90 | 32.62 | 33.10 | 32.02 | 263,580 |
Jul 25, 2023 | 33.60 | 33.60 | 32.75 | 33.30 | 32.22 | 92,750 |
Jul 24, 2023 | 33.30 | 34.20 | 33.18 | 33.50 | 32.41 | 133,830 |
Jul 21, 2023 | 32.90 | 33.84 | 32.70 | 33.60 | 32.51 | 175,570 |
Jul 20, 2023 | 32.30 | 33.70 | 32.20 | 33.60 | 32.51 | 245,140 |
Jul 19, 2023 | 31.30 | 31.70 | 31.00 | 31.40 | 30.38 | 156,560 |
Jul 18, 2023 | 32.50 | 32.70 | 31.40 | 31.50 | 30.47 | 124,560 |
Jul 17, 2023 | 33.80 | 33.80 | 32.10 | 32.50 | 31.44 | 123,330 |
Jul 14, 2023 | 32.20 | 33.70 | 32.20 | 33.60 | 32.51 | 192,700 |
Jul 13, 2023 | 32.70 | 32.90 | 32.00 | 32.30 | 31.25 | 153,840 |
Jul 12, 2023 | 32.80 | 33.70 | 32.80 | 33.40 | 32.31 | 157,910 |
Jul 11, 2023 | 34.90 | 35.60 | 34.20 | 34.40 | 33.28 | 201,580 |
Jul 10, 2023 | 37.50 | 37.60 | 35.50 | 35.60 | 34.44 | 169,560 |
Jul 7, 2023 | 38.50 | 38.50 | 36.30 | 37.60 | 36.38 | 120,740 |
Jul 6, 2023 | 38.30 | 39.80 | 38.20 | 38.40 | 37.15 | 239,460 |
Jul 5, 2023 | 36.70 | 37.05 | 36.40 | 37.00 | 35.79 | 173,440 |
Jul 3, 2023 | 36.70 | 36.70 | 35.80 | 35.90 | 34.73 | 58,980 |
Jun 30, 2023 | 36.80 | 37.25 | 36.10 | 36.50 | 35.31 | 192,020 |
Jun 29, 2023 | 38.30 | 38.70 | 37.50 | 38.10 | 36.86 | 149,700 |
Jun 28, 2023 | 39.20 | 39.50 | 38.00 | 38.40 | 37.15 | 202,910 |
Jun 27, 2023 | 41.40 | 41.75 | 38.60 | 38.80 | 37.54 | 280,850 |
Jun 26, 2023 | 42.30 | 42.30 | 40.60 | 42.10 | 40.73 | 268,990 |
Jun 23, 2023 | 42.40 | 42.56 | 41.30 | 41.90 | 40.54 | 228,150 |
Jun 22, 2023 | 41.00 | 41.60 | 40.50 | 40.70 | 39.37 | 215,150 |
Jun 21, 2023 | 0.37 Dividend | |||||
Jun 21, 2023 | 39.60 | 40.60 | 39.20 | 40.20 | 38.89 | 265,610 |
Jun 20, 2023 | 39.20 | 40.50 | 39.00 | 39.20 | 37.57 | 314,480 |
Jun 16, 2023 | 36.80 | 38.80 | 36.80 | 38.60 | 36.99 | 369,190 |
Jun 15, 2023 | 39.60 | 39.60 | 37.20 | 37.50 | 35.94 | 252,600 |
Jun 14, 2023 | 38.50 | 39.90 | 37.60 | 38.70 | 37.09 | 411,820 |
Jun 13, 2023 | 39.40 | 39.60 | 38.30 | 38.50 | 36.89 | 225,480 |
Jun 12, 2023 | 42.30 | 42.46 | 40.40 | 40.60 | 38.91 | 250,090 |
Jun 9, 2023 | 42.40 | 43.26 | 41.60 | 43.00 | 41.21 | 218,630 |
Jun 8, 2023 | 43.40 | 44.40 | 42.70 | 42.90 | 41.11 | 179,720 |
Jun 7, 2023 | 43.20 | 43.85 | 41.90 | 43.30 | 41.49 | 256,380 |
Jun 6, 2023 | 46.30 | 46.40 | 43.00 | 43.60 | 41.78 | 180,020 |
Jun 5, 2023 | 45.40 | 46.80 | 45.00 | 45.90 | 43.99 | 157,820 |
Jun 2, 2023 | 46.70 | 47.50 | 44.69 | 45.20 | 43.31 | 248,900 |
Jun 1, 2023 | 50.30 | 51.80 | 47.60 | 48.40 | 46.38 | 247,850 |
May 31, 2023 | 49.70 | 52.20 | 49.40 | 50.90 | 48.78 | 286,340 |
May 30, 2023 | 47.30 | 49.40 | 46.60 | 48.70 | 46.67 | 216,160 |
May 26, 2023 | 52.00 | 52.10 | 48.55 | 49.00 | 46.96 | 231,160 |
May 25, 2023 | 53.00 | 54.39 | 52.30 | 52.90 | 50.69 | 165,350 |
May 24, 2023 | 54.50 | 56.45 | 54.25 | 55.40 | 53.09 | 301,040 |
May 23, 2023 | 52.00 | 53.00 | 50.40 | 52.90 | 50.69 | 237,710 |
May 22, 2023 | 52.50 | 52.70 | 50.40 | 51.00 | 48.87 | 225,370 |
May 19, 2023 | 51.10 | 53.35 | 51.10 | 52.70 | 50.50 | 214,140 |
May 18, 2023 | 54.71 | 54.80 | 51.10 | 51.40 | 49.26 | 251,950 |
May 17, 2023 | 57.50 | 58.40 | 54.25 | 54.90 | 52.61 | 181,240 |
May 16, 2023 | 58.00 | 59.00 | 57.50 | 58.90 | 56.44 | 138,860 |
May 15, 2023 | 60.00 | 60.40 | 57.00 | 57.10 | 54.72 | 168,910 |
May 12, 2023 | 58.90 | 61.73 | 58.70 | 60.30 | 57.79 | 219,830 |
May 11, 2023 | 58.90 | 60.50 | 58.70 | 59.50 | 57.02 | 181,840 |
May 10, 2023 | 56.80 | 60.50 | 56.67 | 58.50 | 56.06 | 255,110 |
May 9, 2023 | 59.20 | 59.60 | 58.50 | 59.10 | 56.64 | 151,760 |
May 8, 2023 | 57.50 | 59.00 | 57.25 | 57.50 | 55.10 | 158,640 |
May 5, 2023 | 60.00 | 60.40 | 57.25 | 58.00 | 55.58 | 280,850 |
May 4, 2023 | 59.40 | 61.90 | 59.00 | 61.30 | 58.74 | 330,970 |
May 3, 2023 | 57.70 | 59.30 | 55.60 | 59.30 | 56.83 | 288,660 |
May 2, 2023 | 56.20 | 59.60 | 56.10 | 58.10 | 55.68 | 280,380 |
May 1, 2023 | 55.10 | 55.72 | 54.09 | 55.20 | 52.90 | 212,670 |
Apr 28, 2023 | 58.10 | 58.60 | 55.00 | 55.00 | 52.71 | 294,800 |
Apr 27, 2023 | 60.00 | 61.09 | 57.70 | 57.80 | 55.39 | 290,080 |
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%