Toronto - Free Realtime Quote • CAD
BetaPro S&P 500 Daily Inverse ETF (HIU.TO)
As of 10:24 AM EDT. Market Open.
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 26, 2024 | 12.40 | 12.40 | 12.34 | 12.34 | 12.34 | 1,800 |
Apr 25, 2024 | 12.58 | 12.59 | 12.47 | 12.47 | 12.47 | 10,100 |
Apr 24, 2024 | 12.37 | 12.45 | 12.37 | 12.40 | 12.40 | 26,900 |
Apr 23, 2024 | 12.50 | 12.50 | 12.40 | 12.41 | 12.41 | 26,300 |
Apr 22, 2024 | 12.60 | 12.60 | 12.50 | 12.55 | 12.55 | 6,600 |
Apr 19, 2024 | 12.60 | 12.67 | 12.55 | 12.67 | 12.67 | 42,300 |
Apr 18, 2024 | 12.49 | 12.56 | 12.43 | 12.54 | 12.54 | 34,500 |
Apr 17, 2024 | 12.37 | 12.53 | 12.37 | 12.49 | 12.49 | 38,400 |
Apr 16, 2024 | 12.41 | 12.45 | 12.39 | 12.41 | 12.41 | 19,200 |
Apr 15, 2024 | 12.17 | 12.42 | 12.16 | 12.40 | 12.40 | 49,900 |
Apr 12, 2024 | 12.18 | 12.28 | 12.15 | 12.26 | 12.26 | 7,200 |
Apr 11, 2024 | 12.14 | 12.20 | 12.06 | 12.07 | 12.07 | 40,400 |
Apr 10, 2024 | 12.19 | 12.21 | 12.15 | 12.16 | 12.16 | 6,100 |
Apr 9, 2024 | 12.14 | 12.14 | 12.05 | 12.05 | 12.05 | 36,600 |
Apr 8, 2024 | 12.04 | 12.06 | 12.03 | 12.04 | 12.04 | 28,200 |
Apr 5, 2024 | 12.15 | 12.15 | 12.02 | 12.05 | 12.05 | 15,300 |
Apr 4, 2024 | 11.94 | 12.16 | 11.94 | 12.16 | 12.16 | 5,800 |
Apr 3, 2024 | 12.05 | 12.05 | 12.00 | 12.05 | 12.05 | 26,900 |
Apr 2, 2024 | 12.04 | 12.08 | 12.04 | 12.06 | 12.06 | 9,200 |
Apr 1, 2024 | 11.93 | 11.96 | 11.91 | 11.96 | 11.96 | 18,800 |
Mar 28, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 300 |
Mar 27, 2024 | 12.00 | 12.00 | 11.93 | 11.93 | 11.93 | 2,100 |
Mar 26, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 400 |
Mar 25, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 200 |
Mar 22, 2024 | 11.94 | 11.95 | 11.93 | 11.93 | 11.93 | 10,300 |
Mar 21, 2024 | 11.91 | 11.91 | 11.89 | 11.91 | 11.91 | 13,700 |
Mar 20, 2024 | 12.08 | 12.08 | 11.97 | 11.97 | 11.97 | 2,000 |
Mar 19, 2024 | 12.17 | 12.17 | 12.07 | 12.08 | 12.08 | 2,000 |
Mar 18, 2024 | 12.11 | 12.14 | 12.10 | 12.14 | 12.14 | 10,100 |
Mar 15, 2024 | 12.20 | 12.23 | 12.20 | 12.20 | 12.20 | 1,500 |
Mar 14, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 100 |
Mar 13, 2024 | 12.07 | 12.10 | 12.06 | 12.10 | 12.10 | 5,200 |
Mar 12, 2024 | 12.16 | 12.16 | 12.07 | 12.07 | 12.07 | 8,300 |
Mar 11, 2024 | 12.13 | 12.24 | 12.13 | 12.20 | 12.20 | 12,900 |
Mar 8, 2024 | 12.09 | 12.17 | 12.07 | 12.16 | 12.16 | 1,900 |
Mar 7, 2024 | 12.14 | 12.14 | 12.09 | 12.09 | 12.09 | 3,100 |
Mar 6, 2024 | 12.21 | 12.24 | 12.19 | 12.23 | 12.23 | 4,200 |
Mar 5, 2024 | 12.25 | 12.33 | 12.25 | 12.33 | 12.33 | 3,400 |
Mar 4, 2024 | 12.16 | 12.16 | 12.14 | 12.14 | 12.14 | 5,700 |
Mar 1, 2024 | 12.20 | 12.20 | 12.14 | 12.14 | 12.14 | 1,800 |
Feb 29, 2024 | 12.24 | 12.31 | 12.22 | 12.22 | 12.22 | 4,100 |
Feb 28, 2024 | 12.30 | 12.30 | 12.28 | 12.30 | 12.30 | 2,000 |
Feb 27, 2024 | 12.29 | 12.31 | 12.27 | 12.27 | 12.27 | 2,400 |
Feb 26, 2024 | 12.23 | 12.29 | 12.23 | 12.27 | 12.27 | 4,400 |
Feb 23, 2024 | 12.21 | 12.25 | 12.19 | 12.22 | 12.22 | 24,400 |
Feb 22, 2024 | 12.34 | 12.36 | 12.23 | 12.24 | 12.24 | 24,800 |
Feb 21, 2024 | 12.53 | 12.57 | 12.50 | 12.50 | 12.50 | 5,100 |
Feb 20, 2024 | 12.50 | 12.55 | 12.49 | 12.52 | 12.52 | 14,700 |
Feb 16, 2024 | 12.43 | 12.43 | 12.35 | 12.42 | 12.42 | 13,900 |
Feb 15, 2024 | 12.44 | 12.44 | 12.37 | 12.37 | 12.37 | 13,600 |
Feb 14, 2024 | 12.49 | 12.52 | 12.44 | 12.44 | 12.44 | 83,100 |
Feb 13, 2024 | 12.53 | 12.63 | 12.53 | 12.56 | 12.56 | 54,800 |
Feb 12, 2024 | 12.38 | 12.40 | 12.32 | 12.38 | 12.38 | 25,900 |
Feb 9, 2024 | 12.42 | 12.42 | 12.38 | 12.38 | 12.38 | 9,400 |
Feb 8, 2024 | 12.45 | 12.46 | 12.44 | 12.44 | 12.44 | 10,300 |
Feb 7, 2024 | 12.49 | 12.49 | 12.42 | 12.44 | 12.44 | 12,200 |
Feb 6, 2024 | 12.58 | 12.58 | 12.57 | 12.57 | 12.57 | 600 |
Feb 5, 2024 | 12.55 | 12.60 | 12.55 | 12.56 | 12.56 | 17,700 |
Feb 2, 2024 | 12.64 | 12.64 | 12.48 | 12.51 | 12.51 | 12,000 |
Feb 1, 2024 | 12.76 | 12.77 | 12.66 | 12.68 | 12.68 | 36,500 |
Jan 31, 2024 | 12.69 | 12.80 | 12.68 | 12.80 | 12.80 | 5,100 |
Jan 30, 2024 | 12.60 | 12.61 | 12.59 | 12.59 | 12.59 | 5,500 |
Jan 29, 2024 | 12.68 | 12.69 | 12.60 | 12.61 | 12.61 | 9,500 |
Jan 26, 2024 | 12.69 | 12.70 | 12.66 | 12.69 | 12.69 | 11,800 |
Jan 25, 2024 | 12.68 | 12.70 | 12.68 | 12.68 | 12.68 | 8,500 |
Jan 24, 2024 | 12.67 | 12.72 | 12.65 | 12.72 | 12.72 | 17,300 |
Jan 23, 2024 | 12.78 | 12.80 | 12.74 | 12.74 | 12.74 | 10,900 |
Jan 22, 2024 | 12.75 | 12.77 | 12.73 | 12.77 | 12.77 | 5,100 |
Jan 19, 2024 | 12.93 | 12.94 | 12.80 | 12.80 | 12.80 | 22,500 |
Jan 18, 2024 | 13.02 | 13.04 | 12.94 | 12.95 | 12.95 | 5,600 |
Jan 17, 2024 | 13.09 | 13.12 | 13.06 | 13.08 | 13.08 | 23,000 |
Jan 16, 2024 | 12.93 | 13.02 | 12.93 | 12.98 | 12.98 | 3,700 |
Jan 15, 2024 | 13.04 | 13.12 | 13.03 | 13.04 | 13.04 | 800 |
Jan 12, 2024 | 12.89 | 12.97 | 12.89 | 12.94 | 12.94 | 3,900 |
Jan 11, 2024 | 12.91 | 13.04 | 12.91 | 12.95 | 12.95 | 17,900 |
Jan 10, 2024 | 13.00 | 13.00 | 12.91 | 12.95 | 12.95 | 15,400 |
Jan 9, 2024 | 13.06 | 13.06 | 12.98 | 12.99 | 12.99 | 23,400 |
Jan 8, 2024 | 13.13 | 13.13 | 12.98 | 13.00 | 13.00 | 69,900 |
Jan 5, 2024 | 13.15 | 13.19 | 13.11 | 13.17 | 13.17 | 17,300 |
Jan 4, 2024 | 13.15 | 13.15 | 13.08 | 13.14 | 13.14 | 10,200 |
Jan 3, 2024 | 13.08 | 13.13 | 13.07 | 13.12 | 13.12 | 15,300 |
Jan 2, 2024 | 13.04 | 13.06 | 13.01 | 13.05 | 13.05 | 28,900 |
Dec 29, 2023 | 12.91 | 12.99 | 12.90 | 12.93 | 12.93 | 20,200 |
Dec 28, 2023 | 12.90 | 12.90 | 12.87 | 12.90 | 12.90 | 7,700 |
Dec 27, 2023 | 12.92 | 12.92 | 12.89 | 12.92 | 12.92 | 27,200 |
Dec 22, 2023 | 12.93 | 13.00 | 12.93 | 12.97 | 12.97 | 41,900 |
Dec 21, 2023 | 12.99 | 13.07 | 12.97 | 12.97 | 12.97 | 39,400 |
Dec 20, 2023 | 12.95 | 13.10 | 12.90 | 13.10 | 13.10 | 19,500 |
Dec 19, 2023 | 12.97 | 12.97 | 12.93 | 12.93 | 12.93 | 53,800 |
Dec 18, 2023 | 13.03 | 13.03 | 12.97 | 12.98 | 12.98 | 9,900 |
Dec 15, 2023 | 13.04 | 13.08 | 13.03 | 13.03 | 13.03 | 3,500 |
Dec 14, 2023 | 13.01 | 13.08 | 12.99 | 13.04 | 13.04 | 20,900 |
Dec 13, 2023 | 13.25 | 13.25 | 13.07 | 13.08 | 13.08 | 29,800 |
Dec 12, 2023 | 13.33 | 13.33 | 13.24 | 13.24 | 13.24 | 3,600 |
Dec 11, 2023 | 13.35 | 13.36 | 13.35 | 13.36 | 13.36 | 96,700 |
Dec 8, 2023 | 13.41 | 13.41 | 13.35 | 13.35 | 13.35 | 7,900 |
Dec 7, 2023 | 13.46 | 13.46 | 13.40 | 13.41 | 13.41 | 4,100 |
Dec 6, 2023 | 13.39 | 13.51 | 13.39 | 13.51 | 13.51 | 4,400 |
Dec 5, 2023 | 13.50 | 13.50 | 13.45 | 13.46 | 13.46 | 1,900 |
Dec 4, 2023 | 13.47 | 13.47 | 13.46 | 13.46 | 13.46 | 400 |
Dec 1, 2023 | 13.47 | 13.47 | 13.37 | 13.38 | 13.38 | 16,600 |
Nov 30, 2023 | 13.49 | 13.50 | 13.49 | 13.50 | 13.50 | 1,600 |
Nov 29, 2023 | 13.40 | 13.44 | 13.40 | 13.44 | 13.44 | 700 |
Nov 28, 2023 | 13.50 | 13.50 | 13.44 | 13.48 | 13.48 | 4,700 |
Nov 27, 2023 | 13.48 | 13.50 | 13.46 | 13.48 | 13.48 | 3,600 |
Nov 24, 2023 | 13.46 | 13.55 | 13.46 | 13.53 | 13.53 | 7,700 |
Nov 23, 2023 | 13.47 | 13.49 | 13.47 | 13.49 | 13.49 | 100 |
Nov 22, 2023 | 13.45 | 13.48 | 13.42 | 13.45 | 13.45 | 4,000 |
Nov 21, 2023 | 13.50 | 13.52 | 13.50 | 13.50 | 13.50 | 2,600 |
Nov 20, 2023 | 13.55 | 13.55 | 13.45 | 13.48 | 13.48 | 4,800 |
Nov 17, 2023 | 13.58 | 13.58 | 13.56 | 13.57 | 13.57 | 2,300 |
Nov 16, 2023 | 13.61 | 13.63 | 13.59 | 13.59 | 13.59 | 5,500 |
Nov 15, 2023 | 13.57 | 13.60 | 13.55 | 13.59 | 13.59 | 28,600 |
Nov 14, 2023 | 13.71 | 13.71 | 13.58 | 13.63 | 13.63 | 61,900 |
Nov 13, 2023 | 13.93 | 13.93 | 13.86 | 13.87 | 13.87 | 2,000 |
Nov 10, 2023 | 14.05 | 14.07 | 13.86 | 13.86 | 13.86 | 18,200 |
Nov 9, 2023 | 13.95 | 14.10 | 13.95 | 14.09 | 14.09 | 43,000 |
Nov 8, 2023 | 13.96 | 14.00 | 13.95 | 13.96 | 13.96 | 9,900 |
Nov 7, 2023 | 14.02 | 14.04 | 13.96 | 13.99 | 13.99 | 6,600 |
Nov 6, 2023 | 14.01 | 14.07 | 14.00 | 14.03 | 14.03 | 8,000 |
Nov 3, 2023 | 14.09 | 14.09 | 13.99 | 14.04 | 14.04 | 35,000 |
Nov 2, 2023 | 14.28 | 14.28 | 14.16 | 14.16 | 14.16 | 39,700 |
Nov 1, 2023 | 14.52 | 14.56 | 14.41 | 14.42 | 14.42 | 23,500 |
Oct 31, 2023 | 14.66 | 14.67 | 14.57 | 14.59 | 14.59 | 13,200 |
Oct 30, 2023 | 14.75 | 14.78 | 14.64 | 14.68 | 14.68 | 34,600 |
Oct 27, 2023 | 14.72 | 14.88 | 14.72 | 14.85 | 14.85 | 15,100 |
Oct 26, 2023 | 14.62 | 14.79 | 14.62 | 14.74 | 14.74 | 12,700 |
Oct 25, 2023 | 14.45 | 14.60 | 14.45 | 14.58 | 14.58 | 166,200 |
Oct 24, 2023 | 14.42 | 14.45 | 14.36 | 14.36 | 14.36 | 13,600 |
Oct 23, 2023 | 14.50 | 14.57 | 14.36 | 14.46 | 14.46 | 7,800 |
Oct 20, 2023 | 14.30 | 14.45 | 14.27 | 14.45 | 14.45 | 24,600 |
Oct 19, 2023 | 14.13 | 14.29 | 14.10 | 14.26 | 14.26 | 6,300 |
Oct 18, 2023 | 14.02 | 14.17 | 14.02 | 14.17 | 14.17 | 3,600 |
Oct 17, 2023 | 14.04 | 14.04 | 13.89 | 13.98 | 13.98 | 4,100 |
Oct 16, 2023 | 13.99 | 14.00 | 13.92 | 13.93 | 13.93 | 5,800 |
Oct 13, 2023 | 13.95 | 14.13 | 13.95 | 14.10 | 14.10 | 2,800 |
Oct 12, 2023 | 13.95 | 14.09 | 13.90 | 14.00 | 14.00 | 5,100 |
Oct 11, 2023 | 13.94 | 13.99 | 13.92 | 13.92 | 13.92 | 23,800 |
Oct 10, 2023 | 14.02 | 14.02 | 13.89 | 13.98 | 13.98 | 22,400 |
Oct 6, 2023 | 14.39 | 14.41 | 14.10 | 14.10 | 14.10 | 15,700 |
Oct 5, 2023 | 14.38 | 14.38 | 14.29 | 14.30 | 14.30 | 2,800 |
Oct 4, 2023 | 14.38 | 14.40 | 14.27 | 14.27 | 14.27 | 43,100 |
Oct 3, 2023 | 14.26 | 14.42 | 14.22 | 14.40 | 14.40 | 39,600 |
Oct 2, 2023 | 14.22 | 14.26 | 14.20 | 14.20 | 14.20 | 10,100 |
Sep 29, 2023 | 14.04 | 14.20 | 14.04 | 14.19 | 14.19 | 19,700 |
Sep 28, 2023 | 14.25 | 14.25 | 14.14 | 14.15 | 14.15 | 9,600 |
Sep 27, 2023 | 14.20 | 14.34 | 14.20 | 14.23 | 14.23 | 29,000 |
Sep 26, 2023 | 14.12 | 14.24 | 14.11 | 14.23 | 14.23 | 20,900 |
Sep 25, 2023 | 14.12 | 14.12 | 14.04 | 14.04 | 14.04 | 15,800 |
Sep 22, 2023 | 14.00 | 14.07 | 13.97 | 14.07 | 14.07 | 18,600 |
Sep 21, 2023 | 13.71 | 14.02 | 13.71 | 14.01 | 14.01 | 124,300 |
Sep 20, 2023 | 13.62 | 13.81 | 13.62 | 13.81 | 13.81 | 8,100 |
Sep 19, 2023 | 13.66 | 13.73 | 13.66 | 13.66 | 13.66 | 10,700 |
Sep 18, 2023 | 13.60 | 13.64 | 13.60 | 13.64 | 13.64 | 500 |
Sep 15, 2023 | 13.56 | 13.64 | 13.55 | 13.64 | 13.64 | 13,600 |
Sep 14, 2023 | 13.52 | 13.52 | 13.47 | 13.47 | 13.47 | 34,700 |
Sep 13, 2023 | 13.59 | 13.62 | 13.56 | 13.59 | 13.59 | 40,100 |
Sep 12, 2023 | 13.55 | 13.60 | 13.55 | 13.59 | 13.59 | 21,800 |
Sep 11, 2023 | 13.53 | 13.56 | 13.51 | 13.51 | 13.51 | 35,900 |
Sep 8, 2023 | 13.63 | 13.63 | 13.57 | 13.63 | 13.63 | 15,300 |
Sep 7, 2023 | 13.64 | 13.67 | 13.61 | 13.61 | 13.61 | 12,600 |
Sep 6, 2023 | 13.52 | 13.62 | 13.52 | 13.58 | 13.58 | 16,300 |
Sep 5, 2023 | 13.43 | 13.46 | 13.43 | 13.45 | 13.45 | 7,400 |
Sep 1, 2023 | 13.35 | 13.45 | 13.35 | 13.41 | 13.41 | 27,000 |
Aug 31, 2023 | 13.40 | 13.43 | 13.36 | 13.40 | 13.40 | 24,400 |
Aug 30, 2023 | 13.46 | 13.46 | 13.39 | 13.41 | 13.41 | 12,700 |
Aug 29, 2023 | 13.65 | 13.65 | 13.46 | 13.47 | 13.47 | 6,600 |
Aug 28, 2023 | 13.68 | 13.70 | 13.64 | 13.64 | 13.64 | 13,000 |
Aug 25, 2023 | 13.78 | 13.86 | 13.70 | 13.72 | 13.72 | 8,900 |
Aug 24, 2023 | 13.58 | 13.82 | 13.58 | 13.82 | 13.82 | 8,100 |
Aug 23, 2023 | 13.74 | 13.74 | 13.65 | 13.65 | 13.65 | 400 |
Aug 22, 2023 | 13.70 | 13.80 | 13.70 | 13.79 | 13.79 | 13,900 |
Aug 21, 2023 | 13.81 | 13.86 | 13.73 | 13.74 | 13.74 | 7,100 |
Aug 18, 2023 | 13.94 | 13.94 | 13.80 | 13.84 | 13.84 | 8,700 |
Aug 17, 2023 | 13.69 | 13.84 | 13.68 | 13.84 | 13.84 | 45,000 |
Aug 16, 2023 | 13.62 | 13.71 | 13.60 | 13.71 | 13.71 | 7,000 |
Aug 15, 2023 | 13.51 | 13.63 | 13.51 | 13.63 | 13.63 | 20,000 |
Aug 14, 2023 | 13.55 | 13.56 | 13.45 | 13.45 | 13.45 | 19,500 |
Aug 11, 2023 | 13.56 | 13.58 | 13.50 | 13.54 | 13.54 | 17,100 |
Aug 10, 2023 | 13.42 | 13.53 | 13.37 | 13.51 | 13.51 | 8,800 |
Aug 9, 2023 | 13.42 | 13.52 | 13.42 | 13.47 | 13.47 | 17,400 |
Aug 8, 2023 | 13.45 | 13.50 | 13.41 | 13.42 | 13.42 | 5,200 |
Aug 4, 2023 | 13.36 | 13.48 | 13.34 | 13.48 | 13.48 | 6,100 |
Aug 3, 2023 | 13.41 | 13.43 | 13.36 | 13.39 | 13.39 | 5,500 |
Aug 2, 2023 | 13.28 | 13.37 | 13.27 | 13.36 | 13.36 | 33,000 |
Aug 1, 2023 | 13.19 | 13.19 | 13.17 | 13.17 | 13.17 | 6,300 |
Jul 31, 2023 | 13.15 | 13.18 | 13.15 | 13.18 | 13.18 | 2,000 |
Jul 28, 2023 | 13.19 | 13.19 | 13.14 | 13.16 | 13.16 | 9,200 |
Jul 27, 2023 | 13.09 | 13.30 | 13.09 | 13.30 | 13.30 | 18,000 |
Jul 26, 2023 | 13.21 | 13.23 | 13.17 | 13.19 | 13.19 | 2,000 |
Jul 25, 2023 | 13.20 | 13.20 | 13.15 | 13.16 | 13.16 | 5,200 |
Jul 24, 2023 | 13.23 | 13.23 | 13.21 | 13.23 | 13.23 | 1,500 |
Jul 21, 2023 | 13.21 | 13.27 | 13.21 | 13.26 | 13.26 | 5,400 |
Jul 20, 2023 | 13.22 | 13.28 | 13.19 | 13.27 | 13.27 | 7,500 |
Jul 19, 2023 | 13.15 | 13.20 | 13.15 | 13.20 | 13.20 | 25,300 |
Jul 18, 2023 | 13.28 | 13.28 | 13.19 | 13.20 | 13.20 | 8,400 |
Jul 17, 2023 | 13.36 | 13.36 | 13.28 | 13.30 | 13.30 | 4,900 |
Jul 14, 2023 | 13.29 | 13.35 | 13.28 | 13.35 | 13.35 | 13,300 |
Jul 13, 2023 | 13.37 | 13.37 | 13.31 | 13.31 | 13.31 | 3,800 |
Jul 12, 2023 | 13.41 | 13.45 | 13.39 | 13.43 | 13.43 | 15,100 |
Jul 11, 2023 | 13.59 | 13.60 | 13.52 | 13.54 | 13.54 | 2,900 |
Jul 10, 2023 | 13.65 | 13.65 | 13.61 | 13.61 | 13.61 | 4,900 |
Jul 7, 2023 | 13.60 | 13.65 | 13.53 | 13.65 | 13.65 | 21,200 |
Jul 6, 2023 | 13.60 | 13.67 | 13.59 | 13.61 | 13.61 | 14,700 |
Jul 5, 2023 | 13.53 | 13.53 | 13.48 | 13.50 | 13.50 | 18,000 |
Jul 4, 2023 | 13.35 | 13.40 | 13.33 | 13.40 | 13.40 | 1,000 |
Jun 30, 2023 | 13.55 | 13.55 | 13.46 | 13.46 | 13.46 | 17,200 |
Jun 29, 2023 | 13.70 | 13.70 | 13.63 | 13.63 | 13.63 | 27,400 |
Jun 28, 2023 | 13.72 | 13.73 | 13.68 | 13.71 | 13.71 | 17,000 |
Jun 27, 2023 | 13.81 | 13.81 | 13.67 | 13.68 | 13.68 | 33,100 |
Jun 26, 2023 | 13.79 | 13.84 | 13.74 | 13.84 | 13.84 | 12,000 |
Jun 23, 2023 | 13.78 | 13.79 | 13.77 | 13.77 | 13.77 | 10,500 |
Jun 22, 2023 | 13.76 | 13.76 | 13.66 | 13.67 | 13.67 | 25,500 |
Jun 21, 2023 | 13.68 | 13.72 | 13.65 | 13.71 | 13.71 | 31,800 |
Jun 20, 2023 | 13.60 | 13.70 | 13.60 | 13.63 | 13.63 | 43,700 |
Jun 19, 2023 | 13.51 | 13.62 | 13.50 | 13.62 | 13.62 | 2,800 |
Jun 16, 2023 | 13.42 | 13.57 | 13.42 | 13.57 | 13.57 | 27,200 |
Jun 15, 2023 | 13.70 | 13.71 | 13.49 | 13.52 | 13.52 | 34,200 |
Jun 14, 2023 | 13.67 | 13.78 | 13.64 | 13.67 | 13.67 | 25,200 |
Jun 13, 2023 | 13.72 | 13.72 | 13.67 | 13.70 | 13.70 | 9,600 |
Jun 12, 2023 | 13.87 | 13.88 | 13.77 | 13.79 | 13.79 | 11,400 |
Jun 9, 2023 | 13.90 | 13.91 | 13.84 | 13.90 | 13.90 | 11,200 |
Jun 8, 2023 | 14.00 | 14.02 | 13.91 | 13.92 | 13.92 | 1,600 |
Jun 7, 2023 | 13.93 | 14.00 | 13.91 | 14.00 | 14.00 | 11,800 |
Jun 6, 2023 | 13.98 | 13.98 | 13.94 | 13.94 | 13.94 | 4,700 |
Jun 5, 2023 | 13.93 | 13.99 | 13.90 | 13.96 | 13.96 | 26,200 |
Jun 2, 2023 | 14.06 | 14.06 | 13.93 | 13.94 | 13.94 | 16,800 |
Jun 1, 2023 | 14.28 | 14.30 | 14.11 | 14.15 | 14.15 | 13,800 |
May 31, 2023 | 14.26 | 14.32 | 14.25 | 14.27 | 14.27 | 28,900 |
May 30, 2023 | 14.16 | 14.23 | 14.16 | 14.20 | 14.20 | 2,900 |
May 29, 2023 | 14.09 | 14.14 | 14.09 | 14.14 | 14.14 | 3,000 |
May 26, 2023 | 14.34 | 14.34 | 14.17 | 14.19 | 14.19 | 37,000 |
May 25, 2023 | 14.41 | 14.41 | 14.34 | 14.37 | 14.37 | 18,200 |
May 24, 2023 | 14.44 | 14.53 | 14.44 | 14.47 | 14.47 | 12,800 |
May 23, 2023 | 14.25 | 14.38 | 14.25 | 14.38 | 14.38 | 19,400 |
May 19, 2023 | 14.16 | 14.25 | 14.16 | 14.22 | 14.22 | 12,900 |
May 18, 2023 | 14.35 | 14.35 | 14.19 | 14.19 | 14.19 | 31,900 |
May 17, 2023 | 14.43 | 14.43 | 14.32 | 14.34 | 14.34 | 15,200 |
May 16, 2023 | 14.44 | 14.50 | 14.44 | 14.50 | 14.50 | 7,300 |
May 15, 2023 | 14.45 | 14.50 | 14.40 | 14.42 | 14.42 | 10,100 |
May 12, 2023 | 14.38 | 14.53 | 14.38 | 14.44 | 14.44 | 15,900 |
May 11, 2023 | 14.44 | 14.49 | 14.43 | 14.44 | 14.44 | 35,600 |
May 10, 2023 | 14.35 | 14.49 | 14.33 | 14.40 | 14.40 | 12,000 |
May 9, 2023 | 14.44 | 14.46 | 14.43 | 14.45 | 14.45 | 26,900 |
May 8, 2023 | 14.39 | 14.42 | 14.39 | 14.39 | 14.39 | 6,900 |
May 5, 2023 | 14.52 | 14.53 | 14.36 | 14.40 | 14.40 | 81,200 |
May 4, 2023 | 14.60 | 14.70 | 14.60 | 14.66 | 14.66 | 56,700 |
May 3, 2023 | 14.43 | 14.54 | 14.38 | 14.54 | 14.54 | 27,800 |
May 2, 2023 | 14.32 | 14.54 | 14.32 | 14.45 | 14.45 | 56,100 |
May 1, 2023 | 14.29 | 14.29 | 14.22 | 14.27 | 14.27 | 25,400 |
Apr 28, 2023 | 14.41 | 14.41 | 14.28 | 14.30 | 14.30 | 40,200 |
Apr 27, 2023 | 14.57 | 14.57 | 14.37 | 14.39 | 14.39 | 49,400 |
Apr 26, 2023 | 14.55 | 14.68 | 14.55 | 14.65 | 14.65 | 71,900 |
Related Tickers
CNXT VanEck ChiNext ETF
23.21
+3.48%
CQQQ Invesco China Technology ETF
33.93
+3.54%
EZA iShares MSCI South Africa ETF
40.12
+2.81%
QLD ProShares Ultra QQQ
81.66
+2.90%
FCOM Fidelity MSCI Communication Services Index ETF
48.59
+2.51%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.33
+2.69%
KGRN KraneShares MSCI China Clean Technology ETF
20.07
+2.37%
FBZ First Trust Brazil AlphaDEX Fund
11.47
+2.32%
IYW iShares U.S. Technology ETF
131.17
+2.32%
TUR iShares MSCI Turkey ETF
39.63
+2.24%
IGM iShares Expanded Tech Sector ETF
83.65
+2.36%
SMH VanEck Semiconductor ETF
216.74
+2.14%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.16
+2.20%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
VGT Vanguard Information Technology Index Fund ETF Shares
505.52
+2.03%
PSCT Invesco S&P SmallCap Information Technology ETF
44.56
+2.00%
IVW iShares S&P 500 Growth ETF
82.59
+2.00%
BOUT Innovator IBD Breakout Opportunities ETF
34.26
+1.98%
TMFC Motley Fool 100 Index ETF
48.44
+1.98%
IWY iShares Russell Top 200 Growth ETF
190.56
+1.99%
IETC iShares U.S. Tech Independence Focused ETF
68.21
+1.96%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.53
+1.94%
ONEQ Fidelity Nasdaq Composite Index ETF
62.70
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.53
+1.89%
FTEC Fidelity MSCI Information Technology Index ETF
150.23
+1.87%
MGK Vanguard Mega Cap Growth Index Fund
277.98
+1.89%
IUSG iShares Core S&P U.S. Growth ETF
114.43
+1.88%
IWF iShares Russell 1000 Growth ETF
328.11
+1.88%
ITB iShares U.S. Home Construction ETF
106.25
+1.76%
IXN iShares Global Tech ETF
72.04
+1.82%
VUG Vanguard Growth Index Fund ETF Shares
335.31
+1.86%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.84
+1.82%
CIBR First Trust NASDAQ Cybersecurity ETF
55.11
+1.72%
PSI Invesco Semiconductors ETF
54.31
+1.64%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.42
+1.83%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.42
+1.72%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.71%
ILCG iShares Morningstar Growth ETF
73.53
+1.76%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.20
+1.68%
SOXX iShares Semiconductor ETF
216.11
+1.74%
XLK Technology Select Sector SPDR Fund
200.79
+1.61%
FXL First Trust Technology AlphaDEX Fund
129.59
+1.60%
IOO iShares Global 100 ETF
88.55
+1.66%
FLLA Franklin FTSE Latin America ETF
22.86
+1.66%
LIT Global X Lithium & Battery Tech ETF
42.89
+1.64%
DXJ WisdomTree Japan Hedged Equity Fund
107.41
+1.69%
NULG Nuveen ESG Large-Cap Growth ETF
74.00
+1.87%
XHB SPDR S&P Homebuilders ETF
104.07
+1.56%
DSI iShares MSCI KLD 400 Social ETF
97.85
+1.64%
CNYA iShares MSCI China A ETF
26.39
+1.62%
FLJH Franklin FTSE Japan Hedged ETF
30.92
+1.59%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
QTUM Defiance Quantum ETF
58.23
+1.52%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.62
+1.46%
CNRG SPDR Kensho Clean Power ETF
58.80
+1.43%
QQQ Invesco QQQ Trust
430.61
+1.45%
FLN First Trust Latin America AlphaDEX Fund
19.65
+1.39%
HEDJ WisdomTree Europe Hedged Equity Fund
47.78
+1.35%
FTXL First Trust Nasdaq Semiconductor ETF
86.87
+1.69%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.18
+1.35%
OEF iShares S&P 100 ETF
241.61
+1.37%
FV First Trust Dorsey Wright Focus 5 ETF
54.61
+1.43%
SPHQ Invesco S&P 500 Quality ETF
59.33
+1.33%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.78
+1.31%
BLOK Amplify Transformational Data Sharing ETF
32.73
+1.28%
CEFS Saba Closed-End Funds ETF
19.90
+1.27%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.15
+1.26%
MGC Vanguard Mega Cap Index Fund
182.14
+1.22%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.20
+1.25%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.35
+1.24%
IWL iShares Russell Top 200 ETF
123.85
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.48
+1.22%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.40
+1.10%
REZ iShares Residential and Multisector Real Estate ETF
71.00
+1.17%
SPHB Invesco S&P 500 High Beta ETF
83.40
+1.19%
XSD SPDR S&P Semiconductor ETF
224.35
+1.69%
SUSA iShares MSCI USA ESG Select ETF
105.59
+1.13%
BLCN Siren Nasdaq NexGen Economy ETF
25.69
+1.14%
SPMO Invesco S&P 500 Momentum ETF
76.96
+1.12%
RZV Invesco S&P SmallCap 600 Pure Value ETF
101.10
+1.12%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.62
+1.10%
VOO Vanguard S&P 500 ETF
467.51
+1.07%
RTH VanEck Retail ETF
200.76
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
26.91
+0.73%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.63
+1.11%
FLTW Franklin FTSE Taiwan ETF
42.15
+1.08%
NURE Nuveen Short-Term REIT ETF
29.91
+1.08%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.31
+1.09%
ESGU iShares ESG Aware MSCI USA ETF
111.69
+1.05%
IWB iShares Russell 1000 ETF
279.67
+1.04%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.11
+1.06%
IVV iShares Core S&P 500 ETF
511.14
+1.05%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.39
+1.05%
XSMO Invesco S&P SmallCap Momentum ETF
58.62
+1.05%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.83
+1.05%
QGRO American Century U.S. Quality Growth ETF
81.10
+1.03%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.31
+1.02%
ICF iShares Cohen & Steers REIT ETF
54.14
+0.97%
EWT iShares MSCI Taiwan ETF
47.04
+1.07%
XLRE The Real Estate Select Sector SPDR Fund
36.78
+0.96%