NYSEArca - Delayed Quote • USD
Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:56 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 | 39.43 | 39.67 | 38.18 | 39.28 | 39.28 | 1,046,500 |
Apr 25, 2024 | 36.51 | 38.86 | 35.91 | 38.57 | 38.57 | 1,699,800 |
Apr 24, 2024 | 36.69 | 37.34 | 36.36 | 36.83 | 36.83 | 817,200 |
Apr 23, 2024 | 35.09 | 37.42 | 35.00 | 37.15 | 37.15 | 1,152,700 |
Apr 22, 2024 | 35.95 | 37.24 | 35.23 | 35.35 | 35.35 | 1,621,600 |
Apr 19, 2024 | 38.50 | 39.88 | 38.30 | 39.38 | 39.38 | 1,445,900 |
Apr 18, 2024 | 39.13 | 39.13 | 37.60 | 38.36 | 38.36 | 1,068,400 |
Apr 17, 2024 | 38.00 | 39.19 | 36.97 | 37.73 | 37.73 | 1,710,400 |
Apr 16, 2024 | 37.02 | 37.31 | 35.40 | 36.80 | 36.80 | 1,838,200 |
Apr 15, 2024 | 39.53 | 39.85 | 36.84 | 38.10 | 38.10 | 2,305,200 |
Apr 12, 2024 | 42.49 | 44.00 | 38.34 | 39.05 | 39.05 | 3,902,000 |
Apr 11, 2024 | 39.79 | 40.65 | 38.42 | 40.52 | 40.52 | 1,434,000 |
Apr 10, 2024 | 38.05 | 40.02 | 37.17 | 38.57 | 38.57 | 2,121,300 |
Apr 9, 2024 | 40.25 | 41.32 | 39.72 | 40.27 | 40.27 | 1,213,800 |
Apr 8, 2024 | 39.61 | 40.20 | 37.87 | 38.90 | 38.90 | 1,313,700 |
Apr 5, 2024 | 36.58 | 39.21 | 36.29 | 38.73 | 38.73 | 1,498,200 |
Apr 4, 2024 | 37.30 | 37.82 | 36.25 | 36.31 | 36.31 | 1,617,700 |
Apr 3, 2024 | 35.00 | 37.62 | 34.83 | 37.41 | 37.41 | 1,460,500 |
Apr 2, 2024 | 34.61 | 35.36 | 34.02 | 35.20 | 35.20 | 1,450,700 |
Apr 1, 2024 | 34.70 | 34.91 | 33.41 | 34.05 | 34.05 | 1,928,300 |
Mar 28, 2024 | 32.63 | 33.60 | 32.09 | 33.32 | 33.32 | 1,774,800 |
Mar 27, 2024 | 30.26 | 31.98 | 29.97 | 31.98 | 31.98 | 1,391,600 |
Mar 26, 2024 | 31.06 | 31.06 | 29.68 | 29.73 | 29.73 | 1,298,000 |
Mar 25, 2024 | 29.60 | 30.78 | 29.30 | 29.72 | 29.72 | 1,052,900 |
Mar 22, 2024 | 29.50 | 30.15 | 29.08 | 29.20 | 29.20 | 965,700 |
Mar 21, 2024 | 31.85 | 31.97 | 30.00 | 30.02 | 30.02 | 1,915,400 |
Mar 20, 2024 | 28.10 | 31.46 | 27.91 | 30.84 | 30.84 | 2,039,800 |
Mar 19, 2024 | 0.35 Dividend | |||||
Mar 19, 2024 | 29.30 | 29.30 | 28.17 | 28.32 | 28.32 | 1,271,500 |
Mar 18, 2024 | 30.73 | 30.88 | 29.94 | 30.02 | 29.67 | 1,025,000 |
Mar 15, 2024 | 29.86 | 30.68 | 29.48 | 30.57 | 30.21 | 910,400 |
Mar 14, 2024 | 30.32 | 30.56 | 29.65 | 30.21 | 29.86 | 1,625,500 |
Mar 13, 2024 | 29.79 | 31.29 | 29.66 | 30.82 | 30.46 | 1,376,300 |
Mar 12, 2024 | 29.18 | 29.66 | 28.46 | 29.56 | 29.22 | 1,649,200 |
Mar 11, 2024 | 29.10 | 30.85 | 28.70 | 30.47 | 30.11 | 1,697,600 |
Mar 8, 2024 | 30.02 | 30.18 | 29.07 | 29.29 | 28.95 | 2,275,800 |
Mar 7, 2024 | 29.31 | 29.65 | 28.80 | 29.65 | 29.30 | 1,456,600 |
Mar 6, 2024 | 28.23 | 29.19 | 28.08 | 28.69 | 28.36 | 2,114,800 |
Mar 5, 2024 | 28.25 | 28.42 | 27.37 | 27.46 | 27.14 | 2,855,200 |
Mar 4, 2024 | 26.02 | 27.46 | 25.82 | 27.43 | 27.11 | 2,931,900 |
Mar 1, 2024 | 23.58 | 25.35 | 23.00 | 25.04 | 24.75 | 2,666,300 |
Feb 29, 2024 | 23.06 | 23.70 | 22.84 | 23.24 | 22.97 | 1,620,000 |
Feb 28, 2024 | 22.64 | 22.68 | 21.98 | 22.28 | 22.02 | 1,716,300 |
Feb 27, 2024 | 23.40 | 23.44 | 22.90 | 22.94 | 22.67 | 1,137,600 |
Feb 26, 2024 | 23.38 | 23.41 | 22.83 | 23.35 | 23.08 | 1,288,200 |
Feb 23, 2024 | 23.27 | 24.05 | 22.55 | 24.01 | 23.73 | 1,712,000 |
Feb 22, 2024 | 23.85 | 23.85 | 22.95 | 23.14 | 22.87 | 1,123,400 |
Feb 21, 2024 | 24.10 | 24.12 | 23.19 | 23.82 | 23.54 | 1,263,000 |
Feb 20, 2024 | 24.55 | 24.60 | 23.69 | 24.12 | 23.84 | 1,096,300 |
Feb 16, 2024 | 23.62 | 24.58 | 23.54 | 24.17 | 23.89 | 1,330,400 |
Feb 15, 2024 | 23.43 | 24.62 | 23.35 | 24.07 | 23.79 | 1,950,700 |
Feb 14, 2024 | 22.56 | 22.97 | 22.20 | 22.96 | 22.69 | 1,771,800 |
Feb 13, 2024 | 24.21 | 24.21 | 21.92 | 22.31 | 22.05 | 3,849,000 |
Feb 12, 2024 | 24.70 | 25.77 | 24.60 | 25.55 | 25.25 | 1,347,400 |
Feb 9, 2024 | 25.29 | 25.29 | 24.50 | 24.91 | 24.62 | 1,376,100 |
Feb 8, 2024 | 25.47 | 25.78 | 25.31 | 25.40 | 25.10 | 1,017,300 |
Feb 7, 2024 | 26.28 | 26.42 | 25.60 | 25.70 | 25.40 | 1,124,800 |
Feb 6, 2024 | 25.80 | 26.44 | 25.52 | 26.38 | 26.07 | 1,102,300 |
Feb 5, 2024 | 25.87 | 26.08 | 25.14 | 25.50 | 25.20 | 2,062,900 |
Feb 2, 2024 | 27.05 | 27.10 | 26.16 | 26.60 | 26.29 | 2,429,500 |
Feb 1, 2024 | 27.27 | 28.84 | 27.12 | 28.74 | 28.40 | 2,483,700 |
Jan 31, 2024 | 27.64 | 28.58 | 26.58 | 26.70 | 26.39 | 2,365,000 |
Jan 30, 2024 | 28.19 | 28.30 | 26.94 | 27.41 | 27.09 | 1,331,200 |
Jan 29, 2024 | 27.71 | 27.94 | 26.70 | 27.86 | 27.54 | 1,288,500 |
Jan 26, 2024 | 27.41 | 27.85 | 26.95 | 27.18 | 26.86 | 1,346,900 |
Jan 25, 2024 | 27.29 | 27.64 | 26.96 | 27.58 | 27.26 | 1,490,100 |
Jan 24, 2024 | 28.34 | 28.83 | 26.20 | 26.45 | 26.14 | 2,433,100 |
Jan 23, 2024 | 26.65 | 27.65 | 26.50 | 27.62 | 27.30 | 1,489,600 |
Jan 22, 2024 | 26.16 | 27.03 | 25.93 | 26.43 | 26.12 | 1,226,200 |
Jan 19, 2024 | 27.05 | 27.05 | 25.96 | 26.87 | 26.56 | 1,443,300 |
Jan 18, 2024 | 27.04 | 27.04 | 26.21 | 26.68 | 26.37 | 1,508,300 |
Jan 17, 2024 | 27.28 | 27.28 | 26.10 | 26.46 | 26.15 | 2,450,800 |
Jan 16, 2024 | 29.96 | 29.97 | 28.02 | 28.21 | 27.88 | 2,478,000 |
Jan 12, 2024 | 30.75 | 32.05 | 30.74 | 31.02 | 30.66 | 2,356,600 |
Jan 11, 2024 | 29.66 | 29.97 | 28.15 | 29.06 | 28.72 | 2,260,100 |
Jan 10, 2024 | 29.44 | 29.94 | 28.94 | 29.67 | 29.32 | 1,333,100 |
Jan 9, 2024 | 30.68 | 30.68 | 29.25 | 29.53 | 29.19 | 1,939,700 |
Jan 8, 2024 | 29.73 | 30.76 | 29.44 | 30.31 | 29.96 | 1,630,000 |
Jan 5, 2024 | 30.85 | 32.07 | 30.12 | 30.50 | 30.14 | 2,152,400 |
Jan 4, 2024 | 30.80 | 31.20 | 30.10 | 30.74 | 30.38 | 1,903,100 |
Jan 3, 2024 | 31.10 | 31.60 | 30.19 | 30.74 | 30.38 | 2,231,400 |
Jan 2, 2024 | 34.14 | 34.54 | 32.56 | 32.75 | 32.37 | 1,456,900 |
Dec 29, 2023 | 34.34 | 34.47 | 33.41 | 33.89 | 33.49 | 1,215,000 |
Dec 28, 2023 | 36.20 | 36.65 | 34.49 | 34.49 | 34.09 | 1,207,600 |
Dec 27, 2023 | 36.31 | 37.23 | 36.04 | 36.66 | 36.23 | 1,471,600 |
Dec 26, 2023 | 36.37 | 36.52 | 35.38 | 35.81 | 35.39 | 787,500 |
Dec 22, 2023 | 36.67 | 37.51 | 35.60 | 35.67 | 35.25 | 1,758,500 |
Dec 21, 2023 | 0.12 Dividend | |||||
Dec 21, 2023 | 34.74 | 35.48 | 34.64 | 35.30 | 34.89 | 1,368,200 |
Dec 20, 2023 | 35.65 | 35.91 | 33.65 | 33.71 | 33.20 | 1,228,900 |
Dec 19, 2023 | 33.90 | 36.08 | 33.61 | 35.90 | 35.35 | 2,109,800 |
Dec 18, 2023 | 33.53 | 33.91 | 32.83 | 33.37 | 32.86 | 1,331,300 |
Dec 15, 2023 | 33.63 | 34.23 | 33.01 | 33.27 | 32.76 | 1,723,600 |
Dec 14, 2023 | 34.29 | 35.43 | 33.34 | 34.09 | 33.57 | 2,367,000 |
Dec 13, 2023 | 29.12 | 33.36 | 28.94 | 33.30 | 32.79 | 2,804,600 |
Dec 12, 2023 | 31.00 | 31.00 | 28.92 | 29.21 | 28.77 | 1,417,800 |
Dec 11, 2023 | 30.65 | 30.92 | 30.09 | 30.86 | 30.39 | 1,341,000 |
Dec 8, 2023 | 31.38 | 32.55 | 30.82 | 31.41 | 30.93 | 2,167,000 |
Dec 7, 2023 | 33.67 | 33.67 | 32.18 | 32.83 | 32.33 | 1,490,400 |
Dec 6, 2023 | 34.19 | 34.54 | 33.10 | 33.11 | 32.61 | 1,622,400 |
Dec 5, 2023 | 34.01 | 34.45 | 32.62 | 33.17 | 32.67 | 1,600,200 |
Dec 4, 2023 | 35.32 | 35.75 | 34.22 | 34.67 | 34.14 | 2,442,500 |
Dec 1, 2023 | 35.08 | 37.03 | 34.78 | 36.80 | 36.24 | 2,298,800 |
Nov 30, 2023 | 34.50 | 35.43 | 33.96 | 35.43 | 34.89 | 1,270,400 |
Nov 29, 2023 | 34.60 | 35.24 | 34.24 | 34.80 | 34.27 | 1,413,400 |
Nov 28, 2023 | 32.86 | 34.82 | 32.42 | 34.68 | 34.15 | 2,077,600 |
Nov 27, 2023 | 31.67 | 32.26 | 31.00 | 32.04 | 31.55 | 1,682,000 |
Nov 24, 2023 | 30.18 | 31.04 | 29.95 | 30.73 | 30.26 | 762,100 |
Nov 22, 2023 | 30.32 | 30.47 | 29.50 | 29.84 | 29.39 | 1,007,800 |
Nov 21, 2023 | 29.61 | 30.88 | 29.61 | 30.13 | 29.67 | 2,241,400 |
Nov 20, 2023 | 27.85 | 28.82 | 27.55 | 28.74 | 28.30 | 907,600 |
Nov 17, 2023 | 29.15 | 29.47 | 28.42 | 28.68 | 28.24 | 1,828,000 |
Nov 16, 2023 | 28.29 | 29.76 | 28.04 | 28.75 | 28.31 | 2,438,500 |
Nov 15, 2023 | 28.34 | 28.59 | 27.49 | 28.02 | 27.59 | 983,700 |
Nov 14, 2023 | 27.05 | 28.74 | 26.98 | 28.27 | 27.84 | 1,836,600 |
Nov 13, 2023 | 25.81 | 26.41 | 25.49 | 25.49 | 25.10 | 1,230,100 |
Nov 10, 2023 | 26.47 | 26.62 | 25.57 | 26.02 | 25.62 | 1,802,000 |
Nov 9, 2023 | 27.35 | 28.53 | 26.64 | 26.93 | 26.52 | 1,968,300 |
Nov 8, 2023 | 28.32 | 28.42 | 26.62 | 26.94 | 26.53 | 2,130,100 |
Nov 7, 2023 | 28.85 | 29.10 | 27.46 | 28.54 | 28.11 | 1,879,700 |
Nov 6, 2023 | 30.21 | 30.60 | 29.58 | 29.58 | 29.13 | 1,001,100 |
Nov 3, 2023 | 27.99 | 30.94 | 27.99 | 30.28 | 29.82 | 3,170,200 |
Nov 2, 2023 | 27.84 | 27.85 | 26.67 | 27.40 | 26.98 | 1,470,900 |
Nov 1, 2023 | 27.29 | 27.72 | 25.97 | 27.09 | 26.68 | 3,400,600 |
Oct 31, 2023 | 28.11 | 28.74 | 26.53 | 26.85 | 26.44 | 3,230,400 |
Oct 30, 2023 | 28.99 | 29.07 | 28.00 | 28.24 | 27.81 | 1,313,300 |
Oct 27, 2023 | 27.70 | 28.74 | 26.69 | 28.74 | 28.30 | 2,375,600 |
Oct 26, 2023 | 27.53 | 27.90 | 26.09 | 27.22 | 26.81 | 1,969,000 |
Oct 25, 2023 | 28.75 | 29.42 | 27.71 | 27.77 | 27.35 | 1,750,200 |
Oct 24, 2023 | 28.24 | 29.24 | 28.15 | 29.13 | 28.69 | 1,122,700 |
Oct 23, 2023 | 28.91 | 29.45 | 27.42 | 28.68 | 28.24 | 1,760,600 |
Oct 20, 2023 | 29.57 | 30.84 | 29.22 | 29.29 | 28.84 | 2,463,400 |
Oct 19, 2023 | 29.14 | 29.52 | 28.22 | 29.45 | 29.00 | 2,396,900 |
Oct 18, 2023 | 30.00 | 30.55 | 28.68 | 29.14 | 28.70 | 2,022,100 |
Oct 17, 2023 | 28.20 | 29.35 | 27.74 | 29.14 | 28.70 | 1,766,700 |
Oct 16, 2023 | 27.63 | 28.52 | 27.40 | 28.09 | 27.66 | 1,533,500 |
Oct 13, 2023 | 27.08 | 28.43 | 26.92 | 27.90 | 27.48 | 3,200,900 |
Oct 12, 2023 | 26.86 | 27.27 | 25.08 | 25.41 | 25.02 | 2,360,200 |
Oct 11, 2023 | 27.15 | 27.46 | 26.55 | 27.17 | 26.76 | 1,866,900 |
Oct 10, 2023 | 26.18 | 26.63 | 25.78 | 26.48 | 26.08 | 2,044,900 |
Oct 9, 2023 | 25.67 | 26.17 | 25.54 | 25.92 | 25.53 | 2,121,300 |
Oct 6, 2023 | 23.82 | 25.23 | 23.47 | 24.80 | 24.42 | 2,802,100 |
Oct 5, 2023 | 23.24 | 23.79 | 23.01 | 23.76 | 23.40 | 1,985,500 |
Oct 4, 2023 | 24.05 | 24.06 | 22.76 | 23.34 | 22.99 | 2,210,400 |
Oct 3, 2023 | 23.29 | 24.20 | 22.91 | 23.86 | 23.50 | 2,339,400 |
Oct 2, 2023 | 25.02 | 25.02 | 23.45 | 23.68 | 23.32 | 2,826,500 |
Sep 29, 2023 | 26.72 | 27.07 | 24.99 | 25.56 | 25.17 | 3,347,800 |
Sep 28, 2023 | 25.35 | 25.80 | 24.79 | 25.78 | 25.39 | 1,663,000 |
Sep 27, 2023 | 26.05 | 26.10 | 24.63 | 25.33 | 24.94 | 2,504,700 |
Sep 26, 2023 | 27.58 | 27.62 | 26.17 | 26.22 | 25.82 | 1,990,300 |
Sep 25, 2023 | 28.71 | 28.71 | 27.46 | 28.07 | 27.64 | 1,526,200 |
Sep 22, 2023 | 29.59 | 30.03 | 28.73 | 28.80 | 28.36 | 1,229,200 |
Sep 21, 2023 | 29.29 | 29.85 | 28.70 | 28.90 | 28.46 | 1,573,400 |
Sep 20, 2023 | 30.56 | 31.86 | 30.50 | 30.57 | 30.11 | 2,000,700 |
Sep 19, 2023 | 0.13 Dividend | |||||
Sep 19, 2023 | 31.73 | 31.73 | 30.12 | 30.38 | 29.92 | 1,370,700 |
Sep 18, 2023 | 31.87 | 31.92 | 30.76 | 31.67 | 31.06 | 907,900 |
Sep 15, 2023 | 31.26 | 32.39 | 31.13 | 31.75 | 31.14 | 1,892,100 |
Sep 14, 2023 | 29.39 | 30.92 | 29.37 | 30.27 | 29.69 | 1,729,700 |
Sep 13, 2023 | 29.46 | 29.93 | 29.04 | 29.27 | 28.70 | 785,100 |
Sep 12, 2023 | 28.66 | 30.19 | 28.65 | 29.46 | 28.89 | 1,114,400 |
Sep 11, 2023 | 29.53 | 30.18 | 29.07 | 29.32 | 28.75 | 1,389,100 |
Sep 8, 2023 | 29.20 | 30.00 | 28.70 | 28.82 | 28.26 | 1,334,200 |
Sep 7, 2023 | 29.22 | 29.22 | 28.57 | 28.85 | 28.29 | 1,200,700 |
Sep 6, 2023 | 29.32 | 30.17 | 29.07 | 29.20 | 28.64 | 1,461,300 |
Sep 5, 2023 | 30.80 | 31.19 | 29.43 | 29.66 | 29.09 | 2,395,300 |
Sep 1, 2023 | 33.54 | 33.77 | 31.55 | 31.61 | 31.00 | 1,708,200 |
Aug 31, 2023 | 33.11 | 33.25 | 31.83 | 32.36 | 31.74 | 1,164,200 |
Aug 30, 2023 | 33.70 | 34.34 | 32.71 | 32.98 | 32.34 | 1,797,500 |
Aug 29, 2023 | 31.65 | 33.24 | 31.24 | 33.24 | 32.60 | 1,749,700 |
Aug 28, 2023 | 30.20 | 32.10 | 30.09 | 31.64 | 31.03 | 1,592,400 |
Aug 25, 2023 | 30.64 | 31.22 | 29.19 | 30.15 | 29.57 | 2,211,400 |
Aug 24, 2023 | 30.94 | 31.85 | 29.97 | 30.90 | 30.30 | 4,117,400 |
Aug 23, 2023 | 29.64 | 31.72 | 29.61 | 31.17 | 30.57 | 3,124,800 |
Aug 22, 2023 | 28.99 | 29.13 | 28.09 | 29.11 | 28.55 | 1,569,600 |
Aug 21, 2023 | 28.27 | 28.61 | 27.49 | 28.50 | 27.95 | 1,488,300 |
Aug 18, 2023 | 27.96 | 27.97 | 27.31 | 27.84 | 27.30 | 1,261,000 |
Aug 17, 2023 | 28.64 | 28.92 | 27.71 | 27.98 | 27.44 | 1,570,000 |
Aug 16, 2023 | 29.16 | 29.38 | 28.34 | 28.38 | 27.83 | 1,197,900 |
Aug 15, 2023 | 30.54 | 30.54 | 28.97 | 29.17 | 28.61 | 2,098,200 |
Aug 14, 2023 | 30.83 | 30.98 | 29.91 | 30.74 | 30.15 | 1,588,300 |
Aug 11, 2023 | 30.84 | 31.65 | 30.53 | 31.59 | 30.98 | 866,600 |
Aug 10, 2023 | 31.35 | 31.71 | 30.23 | 30.80 | 30.21 | 1,689,400 |
Aug 9, 2023 | 31.23 | 31.40 | 30.33 | 30.86 | 30.26 | 974,500 |
Aug 8, 2023 | 30.61 | 31.36 | 30.13 | 31.16 | 30.56 | 1,338,600 |
Aug 7, 2023 | 32.06 | 32.06 | 30.79 | 31.60 | 30.99 | 978,700 |
Aug 4, 2023 | 32.12 | 33.00 | 31.88 | 32.03 | 31.41 | 1,689,300 |
Aug 3, 2023 | 31.41 | 31.94 | 30.83 | 31.19 | 30.59 | 1,211,900 |
Aug 2, 2023 | 33.20 | 33.24 | 30.82 | 31.30 | 30.70 | 2,084,900 |
Aug 1, 2023 | 34.00 | 34.68 | 33.13 | 33.40 | 32.76 | 1,592,000 |
Jul 31, 2023 | 34.50 | 36.67 | 34.46 | 35.81 | 35.12 | 1,355,000 |
Jul 28, 2023 | 33.65 | 34.18 | 33.21 | 33.94 | 33.28 | 819,900 |
Jul 27, 2023 | 35.80 | 35.82 | 33.08 | 33.20 | 32.56 | 2,407,600 |
Jul 26, 2023 | 37.00 | 37.10 | 35.89 | 36.76 | 36.05 | 1,380,400 |
Jul 25, 2023 | 36.00 | 37.06 | 35.68 | 36.73 | 36.02 | 791,700 |
Jul 24, 2023 | 36.42 | 36.85 | 35.24 | 36.02 | 35.32 | 939,600 |
Jul 21, 2023 | 36.33 | 36.95 | 36.10 | 36.62 | 35.91 | 927,200 |
Jul 20, 2023 | 38.80 | 38.96 | 36.75 | 36.84 | 36.13 | 1,533,200 |
Jul 19, 2023 | 39.25 | 39.46 | 38.66 | 38.90 | 38.15 | 945,400 |
Jul 18, 2023 | 38.75 | 40.18 | 38.09 | 39.47 | 38.71 | 1,695,800 |
Jul 17, 2023 | 37.01 | 38.08 | 36.37 | 37.99 | 37.26 | 777,500 |
Jul 14, 2023 | 38.00 | 38.50 | 37.10 | 37.68 | 36.95 | 1,125,500 |
Jul 13, 2023 | 37.99 | 38.43 | 37.56 | 38.13 | 37.39 | 1,357,300 |
Jul 12, 2023 | 35.00 | 37.80 | 35.00 | 37.48 | 36.76 | 2,923,900 |
Jul 11, 2023 | 33.86 | 34.74 | 33.49 | 33.75 | 33.10 | 1,313,700 |
Jul 10, 2023 | 31.20 | 33.65 | 31.18 | 33.49 | 32.84 | 1,841,500 |
Jul 7, 2023 | 31.01 | 32.25 | 30.85 | 31.43 | 30.82 | 1,635,400 |
Jul 6, 2023 | 32.00 | 32.00 | 30.37 | 30.63 | 30.04 | 1,649,300 |
Jul 5, 2023 | 34.32 | 34.53 | 32.23 | 32.41 | 31.78 | 1,695,800 |
Jul 3, 2023 | 32.81 | 34.21 | 32.81 | 33.87 | 33.22 | 1,078,000 |
Jun 30, 2023 | 31.99 | 32.72 | 31.24 | 32.68 | 32.05 | 1,356,100 |
Jun 29, 2023 | 30.00 | 31.71 | 29.74 | 31.62 | 31.01 | 1,478,500 |
Jun 28, 2023 | 31.05 | 31.29 | 30.34 | 30.50 | 29.91 | 1,451,000 |
Jun 27, 2023 | 32.60 | 32.82 | 30.92 | 31.41 | 30.80 | 1,432,900 |
Jun 26, 2023 | 32.41 | 33.06 | 31.73 | 32.68 | 32.05 | 1,001,700 |
Jun 23, 2023 | 32.51 | 33.27 | 31.73 | 32.02 | 31.40 | 1,201,500 |
Jun 22, 2023 | 31.89 | 32.37 | 31.37 | 32.05 | 31.43 | 1,460,600 |
Jun 21, 2023 | 0.13 Dividend | |||||
Jun 21, 2023 | 32.55 | 33.31 | 31.69 | 32.96 | 32.32 | 1,361,200 |
Jun 20, 2023 | 34.55 | 34.65 | 32.87 | 33.24 | 32.47 | 1,927,200 |
Jun 16, 2023 | 35.61 | 36.89 | 34.74 | 35.84 | 35.01 | 1,391,500 |
Jun 15, 2023 | 34.49 | 35.09 | 34.05 | 35.02 | 34.21 | 1,271,900 |
Jun 14, 2023 | 36.25 | 36.69 | 34.18 | 34.95 | 34.14 | 1,447,800 |
Jun 13, 2023 | 36.90 | 37.50 | 35.25 | 35.32 | 34.50 | 1,279,400 |
Jun 12, 2023 | 36.48 | 36.64 | 35.39 | 36.57 | 35.73 | 720,700 |
Jun 9, 2023 | 37.57 | 37.70 | 36.40 | 36.58 | 35.74 | 560,700 |
Jun 8, 2023 | 37.00 | 38.19 | 36.99 | 37.68 | 36.81 | 1,362,800 |
Jun 7, 2023 | 37.71 | 39.63 | 35.79 | 36.21 | 35.37 | 1,343,700 |
Jun 6, 2023 | 37.45 | 38.15 | 36.60 | 38.05 | 37.17 | 611,600 |
Jun 5, 2023 | 36.78 | 37.94 | 36.50 | 37.41 | 36.55 | 642,500 |
Jun 2, 2023 | 38.41 | 39.36 | 36.24 | 36.99 | 36.14 | 1,199,100 |
Jun 1, 2023 | 36.70 | 39.54 | 36.57 | 38.74 | 37.85 | 1,228,500 |
May 31, 2023 | 34.99 | 36.97 | 34.73 | 36.20 | 35.36 | 1,150,200 |
May 30, 2023 | 35.18 | 35.66 | 34.38 | 34.81 | 34.01 | 770,800 |
May 26, 2023 | 35.09 | 35.28 | 34.03 | 34.64 | 33.84 | 679,900 |
May 25, 2023 | 35.30 | 35.30 | 33.65 | 34.15 | 33.36 | 866,800 |
May 24, 2023 | 38.00 | 38.00 | 35.47 | 35.81 | 34.98 | 1,202,500 |
May 23, 2023 | 37.48 | 38.44 | 37.16 | 37.80 | 36.93 | 427,200 |
May 22, 2023 | 38.34 | 38.90 | 37.81 | 37.90 | 37.02 | 518,500 |
May 19, 2023 | 38.39 | 39.70 | 37.60 | 38.56 | 37.67 | 1,077,400 |
May 18, 2023 | 38.45 | 38.51 | 36.98 | 37.91 | 37.03 | 1,233,700 |
May 17, 2023 | 40.33 | 40.33 | 38.94 | 40.00 | 39.08 | 816,600 |
May 16, 2023 | 42.39 | 42.84 | 39.97 | 40.35 | 39.42 | 1,002,400 |
May 15, 2023 | 42.40 | 43.67 | 42.39 | 42.81 | 41.82 | 634,100 |
May 12, 2023 | 41.37 | 42.33 | 41.00 | 42.17 | 41.20 | 789,300 |
May 11, 2023 | 44.17 | 44.70 | 41.21 | 41.44 | 40.48 | 1,618,900 |
May 10, 2023 | 46.93 | 47.00 | 44.36 | 45.85 | 44.79 | 933,100 |
May 9, 2023 | 46.38 | 46.98 | 45.83 | 46.64 | 45.56 | 490,100 |
May 8, 2023 | 47.01 | 47.57 | 46.10 | 46.59 | 45.51 | 730,400 |
May 5, 2023 | 44.61 | 47.01 | 43.77 | 46.74 | 45.66 | 868,900 |
May 4, 2023 | 45.32 | 48.23 | 45.25 | 46.62 | 45.54 | 1,562,800 |
May 3, 2023 | 44.38 | 45.68 | 43.75 | 44.91 | 43.87 | 1,125,600 |
May 2, 2023 | 41.70 | 44.66 | 40.37 | 44.43 | 43.40 | 1,532,000 |
May 1, 2023 | 43.57 | 44.29 | 41.27 | 41.35 | 40.40 | 1,353,100 |
Apr 28, 2023 | 42.42 | 43.04 | 41.48 | 42.22 | 41.25 | 820,900 |
Apr 27, 2023 | 41.09 | 42.84 | 40.76 | 42.70 | 41.71 | 1,047,800 |
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%
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%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
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%
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%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
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%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
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%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
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%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
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%
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%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
RTH VanEck Retail ETF
200.84
+1.13%
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%
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%
PEXL Pacer US Export Leaders ETF
47.65
+1.08%
GAA Cambria Global Asset Allocation ETF
28.76
+1.08%