NYSEArca - Delayed Quote • USD
Direxion Daily Junior Gold Miners Index Bear 2X Shares (JDST)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 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 24, 2024 | 4.3400 | 4.3800 | 4.2600 | 4.3100 | 4.3100 | 10,024,800 |
Apr 23, 2024 | 4.5300 | 4.5700 | 4.2500 | 4.2800 | 4.2800 | 13,078,000 |
Apr 22, 2024 | 4.4500 | 4.5200 | 4.3100 | 4.4800 | 4.4800 | 8,846,000 |
Apr 19, 2024 | 4.1800 | 4.2100 | 4.0300 | 4.1100 | 4.1100 | 10,637,800 |
Apr 18, 2024 | 4.1200 | 4.2800 | 4.1100 | 4.2100 | 4.2100 | 8,011,300 |
Apr 17, 2024 | 4.2500 | 4.3600 | 4.0900 | 4.2400 | 4.2400 | 13,945,400 |
Apr 16, 2024 | 4.3500 | 4.5400 | 4.3200 | 4.3900 | 4.3900 | 12,991,500 |
Apr 15, 2024 | 4.0600 | 4.3700 | 4.0400 | 4.2300 | 4.2300 | 19,829,500 |
Apr 12, 2024 | 3.8100 | 4.2000 | 3.6500 | 4.1300 | 4.1300 | 15,476,400 |
Apr 11, 2024 | 4.0500 | 4.2200 | 3.9700 | 3.9700 | 3.9700 | 8,471,700 |
Apr 10, 2024 | 4.2500 | 4.3300 | 4.0500 | 4.1800 | 4.1800 | 10,737,400 |
Apr 9, 2024 | 4.0500 | 4.0900 | 3.9100 | 4.0200 | 4.0200 | 7,027,600 |
Apr 8, 2024 | 4.1200 | 4.2800 | 4.0300 | 4.1700 | 4.1700 | 6,717,000 |
Apr 5, 2024 | 4.4500 | 4.4900 | 4.1200 | 4.1900 | 4.1900 | 13,679,500 |
Apr 4, 2024 | 4.3800 | 4.4900 | 4.3100 | 4.4600 | 4.4600 | 11,228,500 |
Apr 3, 2024 | 4.6800 | 4.6900 | 4.3200 | 4.3500 | 4.3500 | 10,940,100 |
Apr 2, 2024 | 4.7500 | 4.8100 | 4.6200 | 4.6500 | 4.6500 | 11,435,800 |
Apr 1, 2024 | 4.7000 | 4.9000 | 4.6800 | 4.7900 | 4.7900 | 13,553,500 |
Mar 28, 2024 | 5.0700 | 5.1100 | 4.8700 | 4.9100 | 4.9100 | 16,137,400 |
Mar 27, 2024 | 5.4600 | 5.5000 | 5.1400 | 5.1400 | 5.1400 | 8,753,400 |
Mar 26, 2024 | 5.3100 | 5.5500 | 5.3000 | 5.5500 | 5.5500 | 11,144,600 |
Mar 25, 2024 | 5.5300 | 5.5400 | 5.3400 | 5.5400 | 5.5400 | 15,057,900 |
Mar 22, 2024 | 5.5700 | 5.6700 | 5.4700 | 5.6400 | 5.6400 | 14,685,000 |
Mar 21, 2024 | 5.1800 | 5.4900 | 5.1500 | 5.4800 | 5.4800 | 11,059,100 |
Mar 20, 2024 | 5.9400 | 5.9600 | 5.2300 | 5.3400 | 5.3400 | 12,684,100 |
Mar 19, 2024 | 0.0900 Dividend | |||||
Mar 19, 2024 | 5.7000 | 5.9100 | 5.7000 | 5.8900 | 5.8900 | 9,484,800 |
Mar 18, 2024 | 5.5900 | 5.7300 | 5.5600 | 5.7100 | 5.6200 | 7,403,900 |
Mar 15, 2024 | 5.7500 | 5.8100 | 5.5900 | 5.6000 | 5.5117 | 9,121,400 |
Mar 14, 2024 | 5.6700 | 5.7800 | 5.6100 | 5.6800 | 5.5905 | 8,460,400 |
Mar 13, 2024 | 5.7400 | 5.7900 | 5.4700 | 5.5500 | 5.4625 | 11,089,200 |
Mar 12, 2024 | 5.8800 | 6.0100 | 5.7900 | 5.8100 | 5.7184 | 12,625,700 |
Mar 11, 2024 | 5.9000 | 5.9800 | 5.5600 | 5.6600 | 5.5708 | 9,230,500 |
Mar 8, 2024 | 5.7400 | 5.9200 | 5.7000 | 5.8600 | 5.7676 | 10,533,800 |
Mar 7, 2024 | 5.8700 | 5.9800 | 5.8000 | 5.8200 | 5.7283 | 8,587,700 |
Mar 6, 2024 | 6.1200 | 6.1600 | 5.8900 | 6.0000 | 5.9054 | 13,320,400 |
Mar 5, 2024 | 6.1200 | 6.3000 | 6.0600 | 6.2800 | 6.1810 | 18,545,900 |
Mar 4, 2024 | 6.6900 | 6.7300 | 6.2700 | 6.2700 | 6.1712 | 12,723,600 |
Mar 1, 2024 | 7.4300 | 7.6100 | 6.8500 | 6.9000 | 6.7912 | 10,073,900 |
Feb 29, 2024 | 7.5800 | 7.6300 | 7.3600 | 7.5200 | 7.4015 | 10,415,800 |
Feb 28, 2024 | 7.7000 | 7.9600 | 7.7000 | 7.8600 | 7.7361 | 6,989,500 |
Feb 27, 2024 | 7.5400 | 7.6600 | 7.4800 | 7.6300 | 7.5097 | 6,886,500 |
Feb 26, 2024 | 7.4800 | 7.6600 | 7.4700 | 7.5200 | 7.4015 | 8,231,400 |
Feb 23, 2024 | 7.5500 | 7.7800 | 7.2800 | 7.3300 | 7.2145 | 11,637,500 |
Feb 22, 2024 | 7.3700 | 7.6400 | 7.3700 | 7.5800 | 7.4605 | 6,684,500 |
Feb 21, 2024 | 7.2900 | 7.5700 | 7.2900 | 7.3500 | 7.2342 | 6,418,800 |
Feb 20, 2024 | 7.1900 | 7.4100 | 7.1600 | 7.2900 | 7.1751 | 5,883,600 |
Feb 16, 2024 | 7.4300 | 7.4500 | 7.1300 | 7.2600 | 7.1456 | 7,383,200 |
Feb 15, 2024 | 7.5400 | 7.5400 | 7.1000 | 7.2800 | 7.1653 | 9,202,900 |
Feb 14, 2024 | 7.8200 | 7.9200 | 7.6600 | 7.7000 | 7.5786 | 8,285,400 |
Feb 13, 2024 | 7.3600 | 8.0000 | 7.3600 | 7.8900 | 7.7656 | 17,105,900 |
Feb 12, 2024 | 7.2400 | 7.2700 | 6.9400 | 7.0100 | 6.8995 | 5,416,700 |
Feb 9, 2024 | 7.0700 | 7.3000 | 7.0700 | 7.2000 | 7.0865 | 6,135,100 |
Feb 8, 2024 | 7.0300 | 7.0800 | 6.9400 | 7.0500 | 6.9389 | 5,588,300 |
Feb 7, 2024 | 6.8600 | 6.9900 | 6.7800 | 6.9700 | 6.8601 | 4,752,600 |
Feb 6, 2024 | 6.9700 | 7.0300 | 6.7600 | 6.7900 | 6.6830 | 6,779,800 |
Feb 5, 2024 | 6.9500 | 7.1200 | 6.8800 | 7.0400 | 6.9290 | 6,828,900 |
Feb 2, 2024 | 6.6400 | 6.8500 | 6.6400 | 6.7000 | 6.5944 | 9,459,600 |
Feb 1, 2024 | 6.6800 | 6.7000 | 6.2600 | 6.2700 | 6.1712 | 10,570,300 |
Jan 31, 2024 | 6.6000 | 6.8300 | 6.3500 | 6.8300 | 6.7223 | 8,790,500 |
Jan 30, 2024 | 6.4400 | 6.7500 | 6.4300 | 6.6400 | 6.5353 | 5,413,500 |
Jan 29, 2024 | 6.5600 | 6.8100 | 6.5000 | 6.5200 | 6.4172 | 5,659,600 |
Jan 26, 2024 | 6.6200 | 6.7500 | 6.5300 | 6.6900 | 6.5846 | 5,791,100 |
Jan 25, 2024 | 6.6700 | 6.7600 | 6.5700 | 6.5900 | 6.4861 | 6,840,900 |
Jan 24, 2024 | 6.4200 | 6.9500 | 6.3200 | 6.8700 | 6.7617 | 10,675,000 |
Jan 23, 2024 | 6.8500 | 6.9000 | 6.6000 | 6.6100 | 6.5058 | 7,096,100 |
Jan 22, 2024 | 6.9600 | 7.0400 | 6.7700 | 6.9200 | 6.8109 | 5,883,600 |
Jan 19, 2024 | 6.7500 | 7.0400 | 6.7400 | 6.8200 | 6.7125 | 6,924,100 |
Jan 18, 2024 | 6.7400 | 6.9700 | 6.7400 | 6.8500 | 6.7420 | 6,432,300 |
Jan 17, 2024 | 6.7400 | 6.9900 | 6.7300 | 6.8800 | 6.7716 | 11,156,800 |
Jan 16, 2024 | 6.1800 | 6.5300 | 6.1600 | 6.5000 | 6.3975 | 9,591,000 |
Jan 12, 2024 | 6.0000 | 6.0200 | 5.7300 | 5.9500 | 5.8562 | 7,682,200 |
Jan 11, 2024 | 6.2700 | 6.5800 | 6.1900 | 6.3800 | 6.2794 | 11,030,400 |
Jan 10, 2024 | 6.2800 | 6.4100 | 6.1900 | 6.2600 | 6.1613 | 13,506,900 |
Jan 9, 2024 | 6.0600 | 6.3400 | 6.0600 | 6.3000 | 6.2007 | 10,787,900 |
Jan 8, 2024 | 6.2600 | 6.3000 | 6.0300 | 6.1200 | 6.0235 | 10,148,900 |
Jan 5, 2024 | 6.0200 | 6.1600 | 5.7700 | 6.0900 | 5.9940 | 11,308,000 |
Jan 4, 2024 | 6.0200 | 6.1600 | 5.9400 | 6.0600 | 5.9645 | 10,730,700 |
Jan 3, 2024 | 5.9700 | 6.1300 | 5.8900 | 6.0300 | 5.9350 | 16,517,300 |
Jan 2, 2024 | 5.4800 | 5.7200 | 5.4000 | 5.6900 | 5.6003 | 9,528,500 |
Dec 29, 2023 | 5.4700 | 5.5800 | 5.4200 | 5.5000 | 5.4133 | 9,946,300 |
Dec 28, 2023 | 5.1800 | 5.4100 | 5.1000 | 5.4000 | 5.3149 | 10,079,500 |
Dec 27, 2023 | 5.1600 | 5.1900 | 5.0200 | 5.0900 | 5.0098 | 5,162,100 |
Dec 26, 2023 | 5.1400 | 5.2900 | 5.1200 | 5.2000 | 5.1180 | 2,893,300 |
Dec 22, 2023 | 5.1000 | 5.2600 | 4.9700 | 5.2300 | 5.1476 | 6,218,700 |
Dec 21, 2023 | 0.0240 Dividend | |||||
Dec 21, 2023 | 5.4000 | 5.4100 | 5.2600 | 5.2900 | 5.2066 | 5,589,200 |
Dec 20, 2023 | 5.3200 | 5.6200 | 5.2800 | 5.6100 | 5.4980 | 6,894,300 |
Dec 19, 2023 | 5.6300 | 5.6700 | 5.2500 | 5.2900 | 5.1843 | 7,456,500 |
Dec 18, 2023 | 5.6800 | 5.8000 | 5.6200 | 5.7000 | 5.5862 | 4,032,500 |
Dec 15, 2023 | 5.7000 | 5.7700 | 5.5600 | 5.7400 | 5.6254 | 7,068,200 |
Dec 14, 2023 | 5.5700 | 5.7200 | 5.3600 | 5.6100 | 5.4980 | 6,847,100 |
Dec 13, 2023 | 6.6700 | 6.7400 | 5.7100 | 5.7300 | 5.6156 | 7,898,600 |
Dec 12, 2023 | 6.3000 | 6.7200 | 6.2900 | 6.6600 | 6.5270 | 7,315,500 |
Dec 11, 2023 | 6.3500 | 6.4800 | 6.3100 | 6.3300 | 6.2036 | 5,591,900 |
Dec 8, 2023 | 6.2100 | 6.3200 | 6.0100 | 6.1900 | 6.0664 | 8,156,600 |
Dec 7, 2023 | 5.8100 | 6.0700 | 5.8100 | 5.9600 | 5.8410 | 7,245,200 |
Dec 6, 2023 | 5.7100 | 5.9000 | 5.6500 | 5.9000 | 5.7822 | 15,778,800 |
Dec 5, 2023 | 5.7400 | 5.9700 | 5.6800 | 5.8700 | 5.7528 | 10,158,500 |
Dec 4, 2023 | 5.5500 | 5.7100 | 5.4900 | 5.6300 | 5.5176 | 9,294,200 |
Dec 1, 2023 | 5.6000 | 5.6500 | 5.3100 | 5.3100 | 5.2039 | 8,104,300 |
Nov 30, 2023 | 5.6900 | 5.7900 | 5.5600 | 5.5700 | 5.4588 | 6,561,900 |
Nov 29, 2023 | 5.6900 | 5.7400 | 5.5800 | 5.6400 | 5.5274 | 10,377,700 |
Nov 28, 2023 | 6.0500 | 6.1100 | 5.6500 | 5.6600 | 5.5470 | 11,524,500 |
Nov 27, 2023 | 6.3000 | 6.3900 | 6.1300 | 6.1900 | 6.0664 | 7,360,000 |
Nov 24, 2023 | 6.5900 | 6.6200 | 6.3800 | 6.4500 | 6.3212 | 4,289,200 |
Nov 22, 2023 | 6.5700 | 6.7200 | 6.5100 | 6.6400 | 6.5074 | 4,774,500 |
Nov 21, 2023 | 6.7600 | 6.7600 | 6.3900 | 6.5900 | 6.4584 | 9,841,400 |
Nov 20, 2023 | 7.1000 | 7.2000 | 6.8900 | 6.8900 | 6.7524 | 5,423,500 |
Nov 17, 2023 | 6.8200 | 6.9900 | 6.7400 | 6.9400 | 6.8014 | 6,320,800 |
Nov 16, 2023 | 7.0300 | 7.0800 | 6.6500 | 6.9000 | 6.7622 | 7,880,200 |
Nov 15, 2023 | 7.0300 | 7.2200 | 6.9500 | 7.1100 | 6.9680 | 5,599,400 |
Nov 14, 2023 | 7.3600 | 7.4300 | 6.8900 | 7.0100 | 6.8700 | 6,457,700 |
Nov 13, 2023 | 7.8200 | 7.8900 | 7.6100 | 7.8900 | 7.7324 | 3,854,400 |
Nov 10, 2023 | 7.6200 | 7.8600 | 7.5600 | 7.7400 | 7.5854 | 6,470,100 |
Nov 9, 2023 | 7.4100 | 7.5600 | 7.0300 | 7.4800 | 7.3306 | 9,701,600 |
Nov 8, 2023 | 7.1300 | 7.5400 | 7.1000 | 7.4700 | 7.3208 | 14,007,700 |
Nov 7, 2023 | 7.0100 | 7.3200 | 6.9400 | 7.0700 | 6.9288 | 10,163,500 |
Nov 6, 2023 | 6.7300 | 6.8300 | 6.6000 | 6.8100 | 6.6740 | 5,584,700 |
Nov 3, 2023 | 7.3100 | 7.3200 | 6.5000 | 6.6600 | 6.5270 | 15,852,500 |
Nov 2, 2023 | 7.3500 | 7.6700 | 7.3400 | 7.4400 | 7.2914 | 10,855,300 |
Nov 1, 2023 | 7.5000 | 7.8500 | 7.3600 | 7.5300 | 7.3796 | 10,748,100 |
Oct 31, 2023 | 7.3000 | 7.6900 | 7.1300 | 7.5800 | 7.4286 | 6,260,700 |
Oct 30, 2023 | 7.0500 | 7.3200 | 7.0500 | 7.2500 | 7.1052 | 7,002,500 |
Oct 27, 2023 | 7.4400 | 7.7000 | 7.1300 | 7.1300 | 6.9876 | 9,373,900 |
Oct 26, 2023 | 7.5200 | 7.8500 | 7.3500 | 7.5500 | 7.3992 | 15,390,700 |
Oct 25, 2023 | 7.1700 | 7.4100 | 7.0000 | 7.4100 | 7.2620 | 10,332,100 |
Oct 24, 2023 | 7.2700 | 7.3100 | 7.0400 | 7.0800 | 6.9386 | 7,122,000 |
Oct 23, 2023 | 7.1500 | 7.4800 | 6.9900 | 7.1600 | 7.0170 | 9,123,600 |
Oct 20, 2023 | 6.9700 | 7.0400 | 6.6500 | 7.0400 | 6.8994 | 10,999,000 |
Oct 19, 2023 | 7.0600 | 7.2800 | 6.9700 | 6.9900 | 6.8504 | 9,084,400 |
Oct 18, 2023 | 6.8600 | 7.1800 | 6.7200 | 7.0800 | 6.9386 | 5,963,700 |
Oct 17, 2023 | 7.3200 | 7.4200 | 7.0000 | 7.0600 | 6.9190 | 6,154,600 |
Oct 16, 2023 | 7.4400 | 7.5100 | 7.2200 | 7.3300 | 7.1836 | 5,345,900 |
Oct 13, 2023 | 7.6400 | 7.6900 | 7.2000 | 7.3600 | 7.2130 | 7,717,700 |
Oct 12, 2023 | 7.7800 | 8.2800 | 7.6700 | 8.1800 | 8.0166 | 4,580,900 |
Oct 11, 2023 | 7.7000 | 7.8700 | 7.6000 | 7.6800 | 7.5266 | 4,958,300 |
Oct 10, 2023 | 8.0000 | 8.1100 | 7.8500 | 7.9100 | 7.7520 | 4,730,200 |
Oct 9, 2023 | 8.1200 | 8.2000 | 7.9800 | 8.0200 | 7.8598 | 4,660,600 |
Oct 6, 2023 | 8.7800 | 8.9300 | 8.2900 | 8.4500 | 8.2812 | 5,834,900 |
Oct 5, 2023 | 9.0400 | 9.1200 | 8.8100 | 8.8200 | 8.6438 | 6,535,600 |
Oct 4, 2023 | 8.7300 | 9.2100 | 8.7300 | 9.0100 | 8.8300 | 5,567,900 |
Oct 3, 2023 | 8.9600 | 9.1500 | 8.6600 | 8.8200 | 8.6438 | 7,023,800 |
Oct 2, 2023 | 8.4400 | 8.9300 | 8.4400 | 8.8600 | 8.6830 | 6,253,800 |
Sep 29, 2023 | 7.9000 | 8.4300 | 7.7700 | 8.2600 | 8.0950 | 6,163,100 |
Sep 28, 2023 | 8.2900 | 8.5100 | 8.1700 | 8.1800 | 8.0166 | 5,367,300 |
Sep 27, 2023 | 8.1400 | 8.5300 | 8.0800 | 8.3300 | 8.1636 | 6,992,200 |
Sep 26, 2023 | 7.6900 | 8.0600 | 7.6700 | 8.0400 | 7.8794 | 5,569,600 |
Sep 25, 2023 | 7.3900 | 7.7100 | 7.3900 | 7.5600 | 7.4090 | 6,042,700 |
Sep 22, 2023 | 7.1700 | 7.3800 | 7.0500 | 7.3600 | 7.2130 | 5,710,200 |
Sep 21, 2023 | 7.2900 | 7.3700 | 7.1200 | 7.3300 | 7.1836 | 5,723,700 |
Sep 20, 2023 | 6.9700 | 6.9700 | 6.6500 | 6.9300 | 6.7916 | 7,267,400 |
Sep 19, 2023 | 0.0810 Dividend | |||||
Sep 19, 2023 | 6.7300 | 7.0500 | 6.7100 | 6.9900 | 6.8504 | 4,941,200 |
Sep 18, 2023 | 6.8300 | 7.0200 | 6.7700 | 6.8200 | 6.6044 | 5,259,900 |
Sep 15, 2023 | 6.9400 | 6.9500 | 6.6500 | 6.8000 | 6.5850 | 8,816,200 |
Sep 14, 2023 | 7.4100 | 7.4100 | 6.9900 | 7.1600 | 6.9337 | 7,506,300 |
Sep 13, 2023 | 7.3600 | 7.4700 | 7.2400 | 7.4200 | 7.1854 | 3,934,000 |
Sep 12, 2023 | 7.5400 | 7.5600 | 7.1800 | 7.3500 | 7.1177 | 4,107,000 |
Sep 11, 2023 | 7.3000 | 7.4600 | 7.1700 | 7.3700 | 7.1370 | 4,266,400 |
Sep 8, 2023 | 7.4600 | 7.5600 | 7.2100 | 7.5200 | 7.2823 | 4,671,700 |
Sep 7, 2023 | 7.4500 | 7.5800 | 7.4400 | 7.5000 | 7.2629 | 4,869,700 |
Sep 6, 2023 | 7.4000 | 7.4500 | 7.1700 | 7.4100 | 7.1758 | 5,139,400 |
Sep 5, 2023 | 7.0700 | 7.3500 | 6.9700 | 7.3000 | 7.0692 | 6,661,700 |
Sep 1, 2023 | 6.5000 | 6.8900 | 6.4300 | 6.8700 | 6.6528 | 5,077,900 |
Aug 31, 2023 | 6.5900 | 6.8200 | 6.5400 | 6.7100 | 6.4979 | 4,604,700 |
Aug 30, 2023 | 6.4300 | 6.6400 | 6.3200 | 6.5700 | 6.3623 | 6,394,600 |
Aug 29, 2023 | 6.8900 | 6.9600 | 6.5400 | 6.5400 | 6.3333 | 6,096,800 |
Aug 28, 2023 | 7.2300 | 7.2500 | 6.7700 | 6.8400 | 6.6238 | 4,492,800 |
Aug 25, 2023 | 7.1400 | 7.4600 | 6.9900 | 7.2400 | 7.0111 | 6,349,300 |
Aug 24, 2023 | 7.0500 | 7.2700 | 6.8600 | 7.0800 | 6.8562 | 9,413,600 |
Aug 23, 2023 | 7.4000 | 7.4000 | 6.8600 | 6.9900 | 6.7690 | 8,052,700 |
Aug 22, 2023 | 7.5700 | 7.8100 | 7.5300 | 7.5300 | 7.2920 | 4,658,300 |
Aug 21, 2023 | 7.7800 | 7.9800 | 7.6600 | 7.6800 | 7.4372 | 6,186,600 |
Aug 18, 2023 | 7.8400 | 8.0300 | 7.8400 | 7.9100 | 7.6599 | 13,329,000 |
Aug 17, 2023 | 7.6700 | 7.9200 | 7.5800 | 7.8400 | 7.5922 | 8,162,200 |
Aug 16, 2023 | 7.5300 | 7.7400 | 7.4700 | 7.7200 | 7.4760 | 4,986,800 |
Aug 15, 2023 | 7.2100 | 7.5700 | 7.2100 | 7.5300 | 7.2920 | 8,269,400 |
Aug 14, 2023 | 7.1300 | 7.3400 | 7.1000 | 7.1600 | 6.9337 | 11,740,300 |
Aug 11, 2023 | 7.1500 | 7.2100 | 6.9500 | 6.9600 | 6.7400 | 18,984,200 |
Aug 10, 2023 | 7.0400 | 7.2700 | 6.9300 | 7.1400 | 6.9143 | 17,895,300 |
Aug 9, 2023 | 7.0300 | 7.2500 | 7.0100 | 7.1300 | 6.9046 | 4,921,500 |
Aug 8, 2023 | 7.1800 | 7.2900 | 7.0100 | 7.0700 | 6.8465 | 7,724,100 |
Aug 7, 2023 | 6.8900 | 7.1400 | 6.8800 | 6.9600 | 6.7400 | 3,490,100 |
Aug 4, 2023 | 6.8400 | 6.9000 | 6.6500 | 6.8900 | 6.6722 | 5,847,400 |
Aug 3, 2023 | 7.0200 | 7.1300 | 6.8800 | 7.0300 | 6.8078 | 5,033,800 |
Aug 2, 2023 | 6.6500 | 7.1200 | 6.6500 | 7.0200 | 6.7981 | 7,020,000 |
Aug 1, 2023 | 6.5000 | 6.6600 | 6.3800 | 6.6100 | 6.4010 | 8,320,700 |
Jul 31, 2023 | 6.4600 | 6.4600 | 6.0200 | 6.1900 | 5.9943 | 8,622,600 |
Jul 28, 2023 | 6.6200 | 6.7100 | 6.5000 | 6.5800 | 6.3720 | 5,515,800 |
Jul 27, 2023 | 6.2700 | 6.7300 | 6.2700 | 6.7300 | 6.5173 | 9,027,900 |
Jul 26, 2023 | 6.0600 | 6.2600 | 6.0600 | 6.1300 | 5.9362 | 6,228,700 |
Jul 25, 2023 | 6.2500 | 6.3000 | 6.0600 | 6.1100 | 5.9169 | 5,381,200 |
Jul 24, 2023 | 6.1400 | 6.3700 | 6.0900 | 6.2400 | 6.0427 | 4,948,500 |
Jul 21, 2023 | 6.2000 | 6.2200 | 6.0800 | 6.1400 | 5.9459 | 4,379,500 |
Jul 20, 2023 | 5.7900 | 6.1100 | 5.7800 | 6.1000 | 5.9072 | 7,471,000 |
Jul 19, 2023 | 5.7400 | 5.8300 | 5.7100 | 5.7800 | 5.5973 | 5,184,100 |
Jul 18, 2023 | 5.8300 | 5.9300 | 5.5900 | 5.6900 | 5.5101 | 8,640,900 |
Jul 17, 2023 | 6.1000 | 6.2000 | 5.9200 | 5.9400 | 5.7522 | 7,703,900 |
Jul 14, 2023 | 5.9300 | 6.0700 | 5.8600 | 5.9900 | 5.8006 | 7,559,300 |
Jul 13, 2023 | 5.9500 | 6.0100 | 5.8700 | 5.9200 | 5.7329 | 6,053,400 |
Jul 12, 2023 | 6.5300 | 6.5300 | 5.9600 | 6.0100 | 5.8200 | 10,552,800 |
Jul 11, 2023 | 6.7400 | 6.8200 | 6.5700 | 6.7700 | 6.5560 | 7,237,300 |
Jul 10, 2023 | 7.3200 | 7.3500 | 6.7800 | 6.8100 | 6.5947 | 12,370,600 |
Jul 7, 2023 | 7.3900 | 7.4300 | 7.0900 | 7.2700 | 7.0402 | 5,835,300 |
Jul 6, 2023 | 7.2000 | 7.5500 | 7.1900 | 7.4800 | 7.2435 | 8,768,300 |
Jul 5, 2023 | 6.7100 | 7.1400 | 6.6800 | 7.1400 | 6.9143 | 6,366,200 |
Jul 3, 2023 | 7.0300 | 7.0300 | 6.7400 | 6.7800 | 6.5657 | 4,553,200 |
Jun 30, 2023 | 7.2400 | 7.4100 | 7.0600 | 7.0800 | 6.8562 | 4,097,000 |
Jun 29, 2023 | 7.7400 | 7.7800 | 7.2800 | 7.2900 | 7.0595 | 5,767,500 |
Jun 28, 2023 | 7.4600 | 7.6300 | 7.4000 | 7.5900 | 7.3501 | 6,740,600 |
Jun 27, 2023 | 7.1200 | 7.4900 | 7.0700 | 7.3800 | 7.1467 | 5,621,100 |
Jun 26, 2023 | 7.1600 | 7.3200 | 7.0100 | 7.1000 | 6.8756 | 3,544,400 |
Jun 23, 2023 | 7.1400 | 7.3100 | 6.9700 | 7.2500 | 7.0208 | 7,041,600 |
Jun 22, 2023 | 7.2600 | 7.3800 | 7.1700 | 7.2400 | 7.0111 | 5,970,000 |
Jun 21, 2023 | 0.0520 Dividend | |||||
Jun 21, 2023 | 7.1100 | 7.3100 | 6.9700 | 7.0500 | 6.8271 | 7,029,300 |
Jun 20, 2023 | 6.8100 | 7.1300 | 6.8000 | 7.0500 | 6.7768 | 6,760,000 |
Jun 16, 2023 | 6.6300 | 6.8000 | 6.3800 | 6.5700 | 6.3154 | 6,964,300 |
Jun 15, 2023 | 6.8400 | 6.9200 | 6.7200 | 6.7200 | 6.4596 | 8,743,800 |
Jun 14, 2023 | 6.5100 | 6.8900 | 6.4200 | 6.7400 | 6.4788 | 7,072,700 |
Jun 13, 2023 | 6.3900 | 6.6900 | 6.2900 | 6.6800 | 6.4211 | 8,499,100 |
Jun 12, 2023 | 6.4700 | 6.6700 | 6.4400 | 6.4700 | 6.2193 | 5,623,800 |
Jun 9, 2023 | 6.3000 | 6.4800 | 6.2700 | 6.4700 | 6.2193 | 7,297,400 |
Jun 8, 2023 | 6.3900 | 6.3900 | 6.1800 | 6.2700 | 6.0270 | 7,746,600 |
Jun 7, 2023 | 6.2600 | 6.6100 | 5.9700 | 6.5600 | 6.3058 | 7,205,100 |
Jun 6, 2023 | 6.3200 | 6.4800 | 6.2200 | 6.2400 | 5.9982 | 3,227,000 |
Jun 5, 2023 | 6.4500 | 6.5000 | 6.2500 | 6.3200 | 6.0751 | 3,380,700 |
Jun 2, 2023 | 6.1800 | 6.5300 | 6.0400 | 6.4300 | 6.1808 | 8,629,900 |
Jun 1, 2023 | 6.5000 | 6.5300 | 5.9800 | 6.1100 | 5.8732 | 12,982,400 |
May 31, 2023 | 6.8500 | 6.8900 | 6.4500 | 6.5700 | 6.3154 | 7,400,300 |
May 30, 2023 | 6.8200 | 6.9600 | 6.7100 | 6.8900 | 6.6230 | 4,278,800 |
May 26, 2023 | 6.8100 | 7.0200 | 6.7700 | 6.9200 | 6.6518 | 4,075,900 |
May 25, 2023 | 6.7800 | 7.0900 | 6.7700 | 7.0100 | 6.7383 | 5,170,400 |
May 24, 2023 | 6.3000 | 6.7500 | 6.3000 | 6.6900 | 6.4307 | 5,574,400 |
May 23, 2023 | 6.4100 | 6.4600 | 6.2400 | 6.3300 | 6.0847 | 4,089,100 |
May 22, 2023 | 6.2800 | 6.3500 | 6.1600 | 6.3300 | 6.0847 | 3,651,000 |
May 19, 2023 | 6.2800 | 6.3900 | 6.0400 | 6.2200 | 5.9789 | 5,403,600 |
May 18, 2023 | 6.2400 | 6.4700 | 6.2400 | 6.3200 | 6.0751 | 5,200,700 |
May 17, 2023 | 5.9700 | 6.1700 | 5.9700 | 6.0100 | 5.7771 | 6,249,600 |
May 16, 2023 | 5.6900 | 6.0100 | 5.6300 | 5.9400 | 5.7098 | 7,302,900 |
May 15, 2023 | 5.6900 | 5.6900 | 5.5300 | 5.6300 | 5.4118 | 4,523,000 |
May 12, 2023 | 5.8600 | 5.8900 | 5.7000 | 5.7300 | 5.5079 | 5,216,300 |
May 11, 2023 | 5.5000 | 5.8600 | 5.4500 | 5.8300 | 5.6041 | 9,377,700 |
May 10, 2023 | 5.2000 | 5.4900 | 5.1900 | 5.3400 | 5.1330 | 6,435,000 |
May 9, 2023 | 5.2500 | 5.3200 | 5.1900 | 5.2200 | 5.0177 | 4,653,500 |
May 8, 2023 | 5.1800 | 5.2900 | 5.1200 | 5.2400 | 5.0369 | 4,107,900 |
May 5, 2023 | 5.4600 | 5.5500 | 5.1800 | 5.2300 | 5.0273 | 6,140,600 |
May 4, 2023 | 5.3900 | 5.3900 | 5.0300 | 5.2100 | 5.0081 | 12,761,600 |
May 3, 2023 | 5.5100 | 5.5700 | 5.3300 | 5.4400 | 5.2292 | 6,848,100 |
May 2, 2023 | 5.9200 | 6.0800 | 5.4600 | 5.4900 | 5.2772 | 9,864,900 |
May 1, 2023 | 5.6400 | 5.9500 | 5.5300 | 5.9400 | 5.7098 | 7,261,600 |
Apr 28, 2023 | 5.7800 | 5.9100 | 5.7100 | 5.8200 | 5.5944 | 5,988,300 |
Apr 27, 2023 | 5.9700 | 6.0300 | 5.7300 | 5.7500 | 5.5272 | 7,915,000 |
Apr 26, 2023 | 5.6300 | 5.9300 | 5.6000 | 5.8900 | 5.6617 | 6,438,100 |
Apr 25, 2023 | 5.7600 | 5.9500 | 5.7100 | 5.7400 | 5.5175 | 5,849,700 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%