NYSEArca - Delayed Quote • USD
Direxion Daily Global Clean Energy Bull 2X Shares (KLNE)
At close: April 26 at 1:54 PM EDT
After hours: April 26 at 7:52 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 | 6.15 | 6.15 | 6.01 | 6.07 | 6.07 | 6,400 |
Apr 25, 2024 | 5.88 | 5.93 | 5.75 | 5.93 | 5.93 | 3,800 |
Apr 24, 2024 | 6.00 | 6.08 | 5.95 | 6.00 | 6.00 | 3,700 |
Apr 23, 2024 | 5.89 | 6.23 | 5.89 | 6.13 | 6.13 | 6,900 |
Apr 22, 2024 | 5.85 | 5.95 | 5.84 | 5.95 | 5.95 | 10,400 |
Apr 19, 2024 | 5.92 | 5.97 | 5.80 | 5.88 | 5.88 | 31,100 |
Apr 18, 2024 | 6.10 | 6.10 | 5.91 | 5.91 | 5.91 | 4,800 |
Apr 17, 2024 | 5.96 | 6.10 | 5.88 | 6.03 | 6.03 | 7,900 |
Apr 16, 2024 | 6.00 | 6.03 | 5.85 | 6.03 | 6.03 | 14,700 |
Apr 15, 2024 | 6.49 | 6.49 | 6.03 | 6.09 | 6.09 | 29,700 |
Apr 12, 2024 | 6.65 | 6.68 | 6.30 | 6.38 | 6.38 | 14,600 |
Apr 11, 2024 | 6.68 | 6.68 | 6.59 | 6.66 | 6.66 | 3,400 |
Apr 10, 2024 | 6.73 | 6.73 | 6.49 | 6.65 | 6.65 | 13,700 |
Apr 9, 2024 | 6.85 | 6.99 | 6.76 | 6.98 | 6.98 | 9,600 |
Apr 8, 2024 | 6.65 | 6.72 | 6.64 | 6.64 | 6.64 | 7,600 |
Apr 5, 2024 | 6.49 | 6.61 | 6.49 | 6.57 | 6.57 | 3,100 |
Apr 4, 2024 | 7.01 | 7.09 | 6.62 | 6.64 | 6.64 | 29,600 |
Apr 3, 2024 | 6.50 | 6.70 | 6.45 | 6.70 | 6.70 | 6,100 |
Apr 2, 2024 | 6.88 | 6.88 | 6.55 | 6.71 | 6.71 | 29,600 |
Apr 1, 2024 | 7.05 | 7.08 | 6.47 | 6.94 | 6.94 | 14,100 |
Mar 28, 2024 | 6.83 | 7.05 | 6.78 | 6.81 | 6.81 | 36,100 |
Mar 27, 2024 | 6.43 | 6.84 | 6.43 | 6.84 | 6.84 | 8,700 |
Mar 26, 2024 | 6.53 | 6.53 | 6.37 | 6.43 | 6.43 | 4,000 |
Mar 25, 2024 | 6.52 | 6.58 | 6.48 | 6.49 | 6.49 | 21,200 |
Mar 22, 2024 | 6.70 | 6.70 | 6.54 | 6.64 | 6.64 | 6,500 |
Mar 21, 2024 | 6.74 | 6.75 | 6.64 | 6.68 | 6.68 | 8,500 |
Mar 20, 2024 | 6.37 | 6.74 | 6.37 | 6.63 | 6.63 | 6,400 |
Mar 19, 2024 | 0.02 Dividend | |||||
Mar 19, 2024 | 6.40 | 6.40 | 6.31 | 6.35 | 6.35 | 5,800 |
Mar 18, 2024 | 6.43 | 6.52 | 6.25 | 6.43 | 6.41 | 13,800 |
Mar 15, 2024 | 6.33 | 6.49 | 6.28 | 6.34 | 6.32 | 30,700 |
Mar 14, 2024 | 6.66 | 6.66 | 6.35 | 6.41 | 6.38 | 5,500 |
Mar 13, 2024 | 6.82 | 6.82 | 6.58 | 6.58 | 6.56 | 17,000 |
Mar 12, 2024 | 7.00 | 7.04 | 6.80 | 6.86 | 6.83 | 21,100 |
Mar 11, 2024 | 7.17 | 7.40 | 7.17 | 7.20 | 7.17 | 8,200 |
Mar 8, 2024 | 7.22 | 7.49 | 7.21 | 7.21 | 7.18 | 5,900 |
Mar 7, 2024 | 7.14 | 7.24 | 7.12 | 7.19 | 7.16 | 15,400 |
Mar 6, 2024 | 7.03 | 7.07 | 7.00 | 7.01 | 6.98 | 4,200 |
Mar 5, 2024 | 6.75 | 6.95 | 6.75 | 6.85 | 6.83 | 3,000 |
Mar 4, 2024 | 7.09 | 7.09 | 6.76 | 6.83 | 6.81 | 17,200 |
Mar 1, 2024 | 6.80 | 7.15 | 6.80 | 7.11 | 7.08 | 18,400 |
Feb 29, 2024 | 6.99 | 7.04 | 6.80 | 6.88 | 6.85 | 20,400 |
Feb 28, 2024 | 6.76 | 6.85 | 6.60 | 6.64 | 6.62 | 14,200 |
Feb 27, 2024 | 6.82 | 6.86 | 6.72 | 6.81 | 6.78 | 3,100 |
Feb 26, 2024 | 6.64 | 6.77 | 6.60 | 6.66 | 6.64 | 11,600 |
Feb 23, 2024 | 6.75 | 6.75 | 6.61 | 6.68 | 6.66 | 11,600 |
Feb 22, 2024 | 7.01 | 7.06 | 6.82 | 6.82 | 6.79 | 12,700 |
Feb 21, 2024 | 7.05 | 7.15 | 7.00 | 7.09 | 7.06 | 7,100 |
Feb 20, 2024 | 7.32 | 7.37 | 7.30 | 7.32 | 7.29 | 4,400 |
Feb 16, 2024 | 7.52 | 7.64 | 7.41 | 7.47 | 7.45 | 5,900 |
Feb 15, 2024 | 7.59 | 7.81 | 7.59 | 7.72 | 7.69 | 10,800 |
Feb 14, 2024 | 7.30 | 7.47 | 7.27 | 7.46 | 7.43 | 6,900 |
Feb 13, 2024 | 7.17 | 7.28 | 7.02 | 7.15 | 7.12 | 10,200 |
Feb 12, 2024 | 7.40 | 7.80 | 7.34 | 7.70 | 7.67 | 20,900 |
Feb 9, 2024 | 7.22 | 7.42 | 7.16 | 7.33 | 7.30 | 5,600 |
Feb 8, 2024 | 7.20 | 7.25 | 7.17 | 7.22 | 7.19 | 2,900 |
Feb 7, 2024 | 7.26 | 7.46 | 7.21 | 7.26 | 7.23 | 18,400 |
Feb 6, 2024 | 6.63 | 6.95 | 6.63 | 6.95 | 6.92 | 18,600 |
Feb 5, 2024 | 6.81 | 6.81 | 6.55 | 6.67 | 6.65 | 13,500 |
Feb 2, 2024 | 6.87 | 7.05 | 6.87 | 7.01 | 6.98 | 6,800 |
Feb 1, 2024 | 7.16 | 7.58 | 7.10 | 7.32 | 7.29 | 19,400 |
Jan 31, 2024 | 6.92 | 7.30 | 6.83 | 6.83 | 6.81 | 7,700 |
Jan 30, 2024 | 7.01 | 7.01 | 6.87 | 6.87 | 6.85 | 3,600 |
Jan 29, 2024 | 6.98 | 7.14 | 6.83 | 7.14 | 7.11 | 11,200 |
Jan 26, 2024 | 7.04 | 7.04 | 6.92 | 6.92 | 6.90 | 5,400 |
Jan 25, 2024 | 7.05 | 7.05 | 6.82 | 7.01 | 6.99 | 7,100 |
Jan 24, 2024 | 7.33 | 7.35 | 6.98 | 6.98 | 6.96 | 13,400 |
Jan 23, 2024 | 7.22 | 7.25 | 6.99 | 7.09 | 7.06 | 20,700 |
Jan 22, 2024 | 6.88 | 7.08 | 6.88 | 6.92 | 6.90 | 8,200 |
Jan 19, 2024 | 6.69 | 6.78 | 6.67 | 6.78 | 6.76 | 4,800 |
Jan 18, 2024 | 6.86 | 6.86 | 6.74 | 6.81 | 6.79 | 9,400 |
Jan 17, 2024 | 6.83 | 6.83 | 6.72 | 6.75 | 6.73 | 9,800 |
Jan 16, 2024 | 7.38 | 7.38 | 7.11 | 7.11 | 7.09 | 46,400 |
Jan 12, 2024 | 7.89 | 7.89 | 7.61 | 7.65 | 7.62 | 31,500 |
Jan 11, 2024 | 7.90 | 7.90 | 7.62 | 7.74 | 7.71 | 16,900 |
Jan 10, 2024 | 8.01 | 8.01 | 7.87 | 7.94 | 7.91 | 18,500 |
Jan 9, 2024 | 7.90 | 8.01 | 7.85 | 8.00 | 7.98 | 8,700 |
Jan 8, 2024 | 7.93 | 8.10 | 7.88 | 8.08 | 8.05 | 16,900 |
Jan 5, 2024 | 8.20 | 8.20 | 7.93 | 7.93 | 7.91 | 13,900 |
Jan 4, 2024 | 8.09 | 8.11 | 7.96 | 7.96 | 7.93 | 8,600 |
Jan 3, 2024 | 8.34 | 8.34 | 7.94 | 8.23 | 8.20 | 50,000 |
Jan 2, 2024 | 8.60 | 8.90 | 8.48 | 8.57 | 8.54 | 19,500 |
Dec 29, 2023 | 9.08 | 9.08 | 8.80 | 8.84 | 8.81 | 18,100 |
Dec 28, 2023 | 8.93 | 9.08 | 8.93 | 9.00 | 8.97 | 21,000 |
Dec 27, 2023 | 8.95 | 8.96 | 8.85 | 8.93 | 8.90 | 15,300 |
Dec 26, 2023 | 8.62 | 8.88 | 8.60 | 8.85 | 8.82 | 13,400 |
Dec 22, 2023 | 8.65 | 8.69 | 8.52 | 8.63 | 8.60 | 12,800 |
Dec 21, 2023 | 0.05 Dividend | |||||
Dec 21, 2023 | 8.38 | 8.62 | 8.38 | 8.59 | 8.55 | 12,300 |
Dec 20, 2023 | 8.74 | 8.74 | 8.11 | 8.15 | 8.07 | 58,400 |
Dec 19, 2023 | 8.58 | 8.71 | 8.46 | 8.71 | 8.63 | 38,600 |
Dec 18, 2023 | 8.62 | 8.62 | 8.12 | 8.27 | 8.19 | 82,800 |
Dec 15, 2023 | 8.45 | 8.57 | 8.29 | 8.42 | 8.34 | 40,400 |
Dec 14, 2023 | 7.95 | 8.58 | 7.95 | 8.35 | 8.27 | 104,100 |
Dec 13, 2023 | 6.86 | 7.59 | 6.86 | 7.57 | 7.50 | 11,900 |
Dec 12, 2023 | 6.89 | 7.00 | 6.78 | 7.00 | 6.94 | 20,800 |
Dec 11, 2023 | 7.15 | 7.27 | 7.15 | 7.24 | 7.17 | 12,700 |
Dec 8, 2023 | 7.44 | 7.45 | 7.11 | 7.22 | 7.15 | 14,300 |
Dec 7, 2023 | 7.41 | 7.45 | 7.33 | 7.37 | 7.30 | 11,600 |
Dec 6, 2023 | 7.52 | 7.62 | 7.34 | 7.34 | 7.27 | 6,700 |
Dec 5, 2023 | 7.60 | 7.64 | 7.50 | 7.52 | 7.45 | 9,200 |
Dec 4, 2023 | 7.70 | 7.79 | 7.68 | 7.71 | 7.64 | 10,100 |
Dec 1, 2023 | 7.25 | 7.75 | 7.20 | 7.75 | 7.67 | 6,400 |
Nov 30, 2023 | 7.31 | 7.39 | 7.24 | 7.36 | 7.29 | 5,000 |
Nov 29, 2023 | 7.38 | 7.41 | 7.21 | 7.24 | 7.17 | 5,500 |
Nov 28, 2023 | 6.90 | 7.12 | 6.90 | 7.10 | 7.03 | 1,700 |
Nov 27, 2023 | 6.93 | 6.94 | 6.92 | 6.93 | 6.87 | 2,700 |
Nov 24, 2023 | 7.03 | 7.09 | 7.00 | 7.00 | 6.93 | 2,100 |
Nov 22, 2023 | 7.16 | 7.21 | 7.04 | 7.08 | 7.01 | 10,100 |
Nov 21, 2023 | 7.27 | 7.27 | 7.10 | 7.16 | 7.09 | 5,500 |
Nov 20, 2023 | 7.28 | 7.48 | 7.11 | 7.42 | 7.35 | 21,100 |
Nov 17, 2023 | 7.09 | 7.18 | 6.97 | 7.12 | 7.05 | 11,600 |
Nov 16, 2023 | 7.14 | 7.20 | 7.02 | 7.05 | 6.98 | 15,200 |
Nov 15, 2023 | 7.23 | 7.47 | 7.08 | 7.25 | 7.18 | 34,900 |
Nov 14, 2023 | 6.64 | 7.18 | 6.64 | 7.12 | 7.05 | 24,200 |
Nov 13, 2023 | 6.11 | 6.24 | 6.11 | 6.19 | 6.13 | 8,900 |
Nov 10, 2023 | 6.16 | 6.21 | 6.10 | 6.21 | 6.15 | 3,900 |
Nov 9, 2023 | 6.47 | 6.47 | 6.28 | 6.29 | 6.23 | 2,200 |
Nov 8, 2023 | 6.64 | 6.64 | 6.38 | 6.45 | 6.39 | 6,400 |
Nov 7, 2023 | 6.55 | 6.62 | 6.50 | 6.62 | 6.56 | 12,200 |
Nov 6, 2023 | 7.03 | 7.03 | 6.64 | 6.74 | 6.68 | 6,100 |
Nov 3, 2023 | 6.76 | 7.01 | 6.76 | 6.90 | 6.83 | 11,800 |
Nov 2, 2023 | 6.42 | 6.56 | 6.42 | 6.56 | 6.50 | 6,300 |
Nov 1, 2023 | 6.09 | 6.12 | 6.02 | 6.12 | 6.07 | 3,500 |
Oct 31, 2023 | 6.20 | 6.24 | 6.18 | 6.24 | 6.18 | 1,600 |
Oct 30, 2023 | 6.32 | 6.32 | 5.97 | 6.08 | 6.02 | 11,100 |
Oct 27, 2023 | 6.50 | 6.50 | 6.12 | 6.14 | 6.08 | 5,200 |
Oct 26, 2023 | 6.50 | 6.69 | 6.49 | 6.55 | 6.48 | 10,000 |
Oct 25, 2023 | 6.32 | 6.49 | 6.31 | 6.45 | 6.38 | 8,800 |
Oct 24, 2023 | 6.74 | 6.88 | 6.74 | 6.76 | 6.69 | 2,700 |
Oct 23, 2023 | 6.38 | 6.65 | 6.38 | 6.51 | 6.45 | 2,500 |
Oct 20, 2023 | 6.51 | 6.64 | 6.39 | 6.56 | 6.50 | 11,800 |
Oct 19, 2023 | 7.16 | 7.18 | 6.96 | 6.99 | 6.93 | 10,100 |
Oct 18, 2023 | 7.52 | 7.52 | 7.25 | 7.27 | 7.20 | 4,900 |
Oct 17, 2023 | 7.43 | 7.77 | 7.43 | 7.61 | 7.54 | 9,900 |
Oct 16, 2023 | 7.26 | 7.50 | 7.26 | 7.50 | 7.43 | 1,000 |
Oct 13, 2023 | 7.43 | 7.47 | 7.27 | 7.31 | 7.24 | 4,300 |
Oct 12, 2023 | 7.90 | 7.90 | 7.47 | 7.49 | 7.42 | 10,900 |
Oct 11, 2023 | 7.92 | 8.01 | 7.69 | 7.82 | 7.75 | 3,800 |
Oct 10, 2023 | 7.51 | 7.69 | 7.51 | 7.68 | 7.61 | 8,000 |
Oct 9, 2023 | 7.09 | 7.13 | 6.97 | 7.13 | 7.06 | 1,300 |
Oct 6, 2023 | 6.70 | 7.17 | 6.70 | 7.14 | 7.07 | 3,000 |
Oct 5, 2023 | 6.92 | 6.95 | 6.92 | 6.95 | 6.88 | 800 |
Oct 4, 2023 | 7.01 | 7.14 | 6.84 | 7.13 | 7.06 | 4,100 |
Oct 3, 2023 | 7.20 | 7.20 | 6.92 | 7.00 | 6.93 | 7,100 |
Oct 2, 2023 | 8.00 | 8.00 | 7.39 | 7.41 | 7.34 | 12,200 |
Sep 29, 2023 | 8.04 | 8.06 | 8.02 | 8.03 | 7.95 | 5,500 |
Sep 28, 2023 | 7.87 | 8.07 | 7.87 | 8.02 | 7.95 | 7,800 |
Sep 27, 2023 | 8.15 | 8.17 | 7.99 | 7.99 | 7.92 | 1,700 |
Sep 26, 2023 | 8.23 | 8.24 | 8.11 | 8.11 | 8.03 | 4,500 |
Sep 25, 2023 | 8.44 | 8.49 | 8.36 | 8.43 | 8.35 | 2,500 |
Sep 22, 2023 | 8.71 | 8.71 | 8.53 | 8.58 | 8.50 | 3,200 |
Sep 21, 2023 | 8.82 | 8.82 | 8.73 | 8.73 | 8.65 | 2,400 |
Sep 20, 2023 | 9.20 | 9.20 | 9.07 | 9.07 | 8.99 | 500 |
Sep 19, 2023 | 0.01 Dividend | |||||
Sep 19, 2023 | 9.00 | 9.15 | 9.00 | 9.00 | 8.92 | 2,600 |
Sep 18, 2023 | 9.20 | 9.20 | 8.98 | 8.98 | 8.88 | 2,100 |
Sep 15, 2023 | 9.44 | 9.44 | 9.21 | 9.24 | 9.15 | 6,900 |
Sep 14, 2023 | 9.20 | 9.50 | 9.20 | 9.47 | 9.36 | 7,000 |
Sep 13, 2023 | 9.30 | 9.30 | 9.07 | 9.07 | 8.97 | 1,200 |
Sep 12, 2023 | 9.09 | 9.21 | 9.09 | 9.21 | 9.11 | 1,200 |
Sep 11, 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.01 | 500 |
Sep 8, 2023 | 9.05 | 9.05 | 8.98 | 8.98 | 8.88 | 700 |
Sep 7, 2023 | 8.88 | 9.02 | 8.81 | 9.02 | 8.92 | 3,400 |
Sep 6, 2023 | 9.49 | 9.49 | 9.15 | 9.15 | 9.06 | 3,900 |
Sep 5, 2023 | 9.59 | 9.63 | 9.50 | 9.50 | 9.40 | 7,600 |
Sep 1, 2023 | 9.93 | 9.98 | 9.78 | 9.78 | 9.68 | 4,600 |
Aug 31, 2023 | 9.88 | 9.88 | 9.80 | 9.84 | 9.73 | 1,300 |
Aug 30, 2023 | 10.04 | 10.06 | 9.86 | 9.93 | 9.82 | 21,000 |
Aug 29, 2023 | 9.83 | 10.39 | 9.83 | 10.33 | 10.22 | 10,200 |
Aug 28, 2023 | 9.84 | 9.88 | 9.79 | 9.85 | 9.74 | 2,000 |
Aug 25, 2023 | 9.60 | 9.78 | 9.60 | 9.78 | 9.68 | 3,200 |
Aug 24, 2023 | 10.02 | 10.02 | 9.62 | 9.62 | 9.52 | 4,700 |
Aug 23, 2023 | 9.72 | 9.90 | 9.71 | 9.87 | 9.76 | 5,700 |
Aug 22, 2023 | 9.88 | 9.88 | 9.47 | 9.62 | 9.52 | 2,900 |
Aug 21, 2023 | 9.67 | 9.77 | 9.50 | 9.68 | 9.58 | 18,600 |
Aug 18, 2023 | 9.57 | 9.80 | 9.57 | 9.68 | 9.57 | 12,700 |
Aug 17, 2023 | 10.15 | 10.15 | 9.67 | 9.67 | 9.57 | 25,600 |
Aug 16, 2023 | 10.23 | 10.23 | 10.03 | 10.03 | 9.92 | 5,800 |
Aug 15, 2023 | 10.90 | 10.90 | 10.25 | 10.25 | 10.14 | 22,100 |
Aug 14, 2023 | 10.84 | 10.91 | 10.50 | 10.79 | 10.68 | 5,300 |
Aug 11, 2023 | 10.97 | 10.97 | 10.74 | 10.85 | 10.73 | 6,200 |
Aug 10, 2023 | 11.25 | 11.27 | 10.96 | 10.96 | 10.85 | 2,100 |
Aug 9, 2023 | 11.07 | 11.41 | 11.07 | 11.28 | 11.16 | 7,900 |
Aug 8, 2023 | 11.10 | 11.10 | 10.78 | 11.04 | 10.92 | 23,300 |
Aug 7, 2023 | 11.16 | 11.16 | 10.96 | 11.03 | 10.91 | 12,700 |
Aug 4, 2023 | 11.55 | 11.61 | 11.17 | 11.18 | 11.06 | 7,600 |
Aug 3, 2023 | 11.66 | 11.66 | 11.36 | 11.36 | 11.24 | 3,200 |
Aug 2, 2023 | 11.97 | 11.97 | 11.37 | 11.50 | 11.38 | 38,900 |
Aug 1, 2023 | 12.69 | 12.69 | 12.47 | 12.47 | 12.34 | 3,600 |
Jul 31, 2023 | 12.83 | 13.10 | 12.72 | 12.74 | 12.60 | 13,800 |
Jul 28, 2023 | 12.90 | 12.90 | 12.37 | 12.66 | 12.53 | 3,800 |
Jul 27, 2023 | 13.19 | 13.19 | 12.65 | 12.72 | 12.58 | 11,100 |
Jul 26, 2023 | 13.15 | 13.43 | 12.97 | 13.32 | 13.18 | 5,300 |
Jul 25, 2023 | 13.40 | 13.61 | 13.40 | 13.49 | 13.35 | 3,300 |
Jul 24, 2023 | 13.51 | 13.56 | 13.40 | 13.47 | 13.32 | 5,000 |
Jul 21, 2023 | 13.56 | 13.64 | 13.40 | 13.51 | 13.36 | 2,100 |
Jul 20, 2023 | 13.76 | 13.76 | 13.44 | 13.50 | 13.36 | 4,800 |
Jul 19, 2023 | 13.98 | 13.99 | 13.77 | 13.87 | 13.72 | 1,500 |
Jul 18, 2023 | 13.99 | 14.11 | 13.68 | 13.82 | 13.67 | 4,500 |
Jul 17, 2023 | 13.60 | 14.08 | 13.60 | 13.98 | 13.83 | 13,500 |
Jul 14, 2023 | 13.60 | 13.65 | 13.36 | 13.37 | 13.23 | 1,400 |
Jul 13, 2023 | 13.52 | 13.80 | 13.52 | 13.75 | 13.60 | 4,300 |
Jul 12, 2023 | 13.16 | 13.45 | 13.08 | 13.42 | 13.28 | 11,600 |
Jul 11, 2023 | 12.56 | 12.80 | 12.56 | 12.80 | 12.67 | 1,800 |
Jul 10, 2023 | 12.56 | 12.80 | 12.56 | 12.72 | 12.58 | 1,000 |
Jul 7, 2023 | 12.31 | 12.63 | 12.31 | 12.42 | 12.29 | 5,300 |
Jul 6, 2023 | 12.37 | 12.37 | 12.07 | 12.17 | 12.04 | 8,900 |
Jul 5, 2023 | 12.76 | 12.84 | 12.66 | 12.73 | 12.59 | 4,100 |
Jul 3, 2023 | 13.30 | 13.35 | 13.13 | 13.13 | 12.99 | 2,400 |
Jun 30, 2023 | 12.81 | 13.12 | 12.81 | 13.07 | 12.93 | 4,200 |
Jun 29, 2023 | 12.55 | 12.60 | 12.48 | 12.48 | 12.35 | 2,100 |
Jun 28, 2023 | 12.60 | 12.60 | 12.52 | 12.53 | 12.40 | 1,400 |
Jun 27, 2023 | 12.41 | 12.51 | 12.41 | 12.51 | 12.38 | 1,900 |
Jun 26, 2023 | 12.31 | 12.38 | 12.28 | 12.28 | 12.15 | 1,200 |
Jun 23, 2023 | 12.80 | 12.80 | 12.11 | 12.13 | 12.00 | 15,300 |
Jun 22, 2023 | 12.63 | 12.64 | 12.63 | 12.64 | 12.51 | 4,100 |
Jun 21, 2023 | 0.08 Dividend | |||||
Jun 21, 2023 | 12.89 | 12.95 | 12.79 | 12.94 | 12.80 | 3,900 |
Jun 20, 2023 | 13.44 | 13.44 | 13.02 | 13.18 | 12.95 | 1,400 |
Jun 16, 2023 | 14.09 | 14.09 | 13.64 | 13.79 | 13.56 | 4,300 |
Jun 15, 2023 | 13.80 | 14.04 | 13.80 | 13.85 | 13.62 | 10,700 |
Jun 14, 2023 | 13.86 | 14.04 | 13.49 | 13.49 | 13.27 | 4,100 |
Jun 13, 2023 | 13.93 | 13.93 | 13.69 | 13.69 | 13.46 | 1,000 |
Jun 12, 2023 | 13.48 | 13.66 | 13.41 | 13.66 | 13.43 | 5,300 |
Jun 9, 2023 | 13.75 | 13.76 | 13.36 | 13.44 | 13.22 | 7,100 |
Jun 8, 2023 | 13.59 | 13.59 | 13.40 | 13.55 | 13.32 | 1,400 |
Jun 7, 2023 | 13.68 | 13.68 | 13.41 | 13.46 | 13.23 | 3,900 |
Jun 6, 2023 | 13.45 | 13.74 | 13.34 | 13.58 | 13.35 | 11,400 |
Jun 5, 2023 | 13.69 | 13.69 | 13.47 | 13.57 | 13.34 | 1,500 |
Jun 2, 2023 | 13.68 | 13.70 | 13.58 | 13.69 | 13.45 | 4,100 |
Jun 1, 2023 | 13.10 | 13.60 | 13.10 | 13.50 | 13.27 | 2,600 |
May 31, 2023 | 13.38 | 13.38 | 12.80 | 13.06 | 12.84 | 3,200 |
May 30, 2023 | 13.36 | 13.69 | 13.12 | 13.37 | 13.14 | 17,300 |
May 26, 2023 | 13.12 | 13.28 | 13.12 | 13.28 | 13.06 | 4,100 |
May 25, 2023 | 13.37 | 13.39 | 13.34 | 13.39 | 13.16 | 1,800 |
May 24, 2023 | 13.24 | 13.37 | 13.24 | 13.37 | 13.14 | 1,100 |
May 23, 2023 | 13.74 | 13.85 | 13.39 | 13.56 | 13.33 | 5,800 |
May 22, 2023 | 13.60 | 13.78 | 13.60 | 13.78 | 13.54 | 2,000 |
May 19, 2023 | 13.65 | 13.80 | 13.45 | 13.45 | 13.22 | 5,000 |
May 18, 2023 | 13.90 | 13.90 | 13.56 | 13.65 | 13.42 | 4,400 |
May 17, 2023 | 13.84 | 13.91 | 13.82 | 13.89 | 13.66 | 4,100 |
May 16, 2023 | 14.09 | 14.15 | 13.83 | 13.84 | 13.61 | 1,300 |
May 15, 2023 | 14.29 | 14.59 | 14.29 | 14.42 | 14.18 | 1,300 |
May 12, 2023 | 14.14 | 14.40 | 14.03 | 14.10 | 13.86 | 6,400 |
May 11, 2023 | 13.27 | 13.30 | 13.20 | 13.30 | 13.07 | 1,500 |
May 10, 2023 | 13.44 | 13.48 | 13.15 | 13.44 | 13.21 | 2,900 |
May 9, 2023 | 13.22 | 13.27 | 13.20 | 13.27 | 13.04 | 1,000 |
May 8, 2023 | 13.46 | 13.46 | 13.46 | 13.46 | 13.23 | 200 |
May 5, 2023 | 13.20 | 13.50 | 13.20 | 13.50 | 13.28 | 1,300 |
May 4, 2023 | 13.24 | 13.25 | 12.96 | 13.03 | 12.81 | 1,400 |
May 3, 2023 | 12.96 | 13.03 | 12.87 | 12.87 | 12.66 | 800 |
May 2, 2023 | 13.06 | 13.06 | 12.83 | 12.86 | 12.64 | 1,600 |
May 1, 2023 | 13.61 | 13.61 | 13.38 | 13.38 | 13.16 | 1,000 |
Apr 28, 2023 | 13.25 | 13.69 | 13.14 | 13.69 | 13.46 | 3,900 |
Apr 27, 2023 | 13.88 | 14.10 | 13.81 | 13.95 | 13.72 | 4,600 |
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%