NYSEArca - Delayed Quote • USD
Direxion Daily Mid Cap Bull 3X Shares (MIDU)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:17 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 | 47.78 | 48.41 | 46.97 | 47.87 | 47.87 | 41,300 |
Apr 23, 2024 | 46.40 | 48.24 | 46.30 | 47.88 | 47.88 | 47,100 |
Apr 22, 2024 | 45.21 | 46.90 | 44.74 | 46.16 | 46.16 | 52,200 |
Apr 19, 2024 | 44.11 | 45.31 | 44.01 | 44.82 | 44.82 | 35,400 |
Apr 18, 2024 | 45.26 | 45.88 | 43.95 | 44.41 | 44.41 | 30,800 |
Apr 17, 2024 | 46.55 | 46.55 | 44.62 | 44.68 | 44.68 | 43,900 |
Apr 16, 2024 | 46.13 | 46.55 | 44.90 | 45.80 | 45.80 | 49,600 |
Apr 15, 2024 | 49.15 | 49.54 | 46.03 | 46.49 | 46.49 | 110,900 |
Apr 12, 2024 | 49.78 | 49.95 | 47.64 | 48.16 | 48.16 | 89,300 |
Apr 11, 2024 | 50.73 | 50.93 | 49.56 | 50.53 | 50.53 | 34,900 |
Apr 10, 2024 | 50.86 | 51.66 | 49.88 | 50.44 | 50.44 | 120,200 |
Apr 9, 2024 | 53.94 | 54.31 | 52.51 | 53.75 | 53.75 | 42,800 |
Apr 8, 2024 | 53.75 | 54.03 | 53.07 | 53.61 | 53.61 | 38,400 |
Apr 5, 2024 | 51.41 | 53.32 | 51.41 | 52.96 | 52.96 | 49,200 |
Apr 4, 2024 | 54.61 | 54.95 | 51.38 | 51.68 | 51.68 | 83,500 |
Apr 3, 2024 | 52.18 | 53.70 | 52.18 | 53.41 | 53.41 | 47,700 |
Apr 2, 2024 | 53.60 | 53.66 | 52.21 | 52.80 | 52.80 | 78,400 |
Apr 1, 2024 | 56.32 | 56.32 | 54.85 | 55.03 | 55.03 | 89,500 |
Mar 28, 2024 | 55.68 | 56.76 | 55.68 | 56.13 | 56.13 | 96,000 |
Mar 27, 2024 | 53.90 | 55.63 | 53.87 | 55.63 | 55.63 | 93,900 |
Mar 26, 2024 | 53.78 | 54.00 | 52.95 | 53.05 | 53.05 | 44,600 |
Mar 25, 2024 | 53.54 | 54.11 | 53.24 | 53.27 | 53.27 | 60,900 |
Mar 22, 2024 | 54.52 | 54.55 | 53.11 | 53.18 | 53.18 | 89,100 |
Mar 21, 2024 | 53.43 | 54.86 | 53.43 | 54.52 | 54.52 | 138,000 |
Mar 20, 2024 | 50.43 | 53.08 | 50.43 | 52.66 | 52.66 | 68,400 |
Mar 19, 2024 | 0.05 Dividend | |||||
Mar 19, 2024 | 49.21 | 50.81 | 49.21 | 50.64 | 50.64 | 40,500 |
Mar 18, 2024 | 50.41 | 50.58 | 49.66 | 49.74 | 49.69 | 35,200 |
Mar 15, 2024 | 49.51 | 50.75 | 49.51 | 50.04 | 49.99 | 45,100 |
Mar 14, 2024 | 51.93 | 52.21 | 49.01 | 50.26 | 50.21 | 136,400 |
Mar 13, 2024 | 51.85 | 52.56 | 51.83 | 52.17 | 52.12 | 38,000 |
Mar 12, 2024 | 51.06 | 51.87 | 50.37 | 51.61 | 51.56 | 64,700 |
Mar 11, 2024 | 50.84 | 51.42 | 49.92 | 50.77 | 50.72 | 61,000 |
Mar 8, 2024 | 53.20 | 53.80 | 51.10 | 51.55 | 51.50 | 115,200 |
Mar 7, 2024 | 51.78 | 52.56 | 51.73 | 52.30 | 52.25 | 100,900 |
Mar 6, 2024 | 51.18 | 51.51 | 50.38 | 50.97 | 50.92 | 106,700 |
Mar 5, 2024 | 49.84 | 50.81 | 49.39 | 49.99 | 49.94 | 128,400 |
Mar 4, 2024 | 50.83 | 51.18 | 50.25 | 50.46 | 50.41 | 118,600 |
Mar 1, 2024 | 48.56 | 49.50 | 47.92 | 49.47 | 49.42 | 65,700 |
Feb 29, 2024 | 48.29 | 48.80 | 47.39 | 48.29 | 48.24 | 61,000 |
Feb 28, 2024 | 46.50 | 47.76 | 46.50 | 47.35 | 47.30 | 70,900 |
Feb 27, 2024 | 47.22 | 47.38 | 46.90 | 47.32 | 47.27 | 42,000 |
Feb 26, 2024 | 46.63 | 47.31 | 46.36 | 46.68 | 46.63 | 21,100 |
Feb 23, 2024 | 46.75 | 47.30 | 46.31 | 46.95 | 46.90 | 38,200 |
Feb 22, 2024 | 45.44 | 46.90 | 45.44 | 46.77 | 46.72 | 107,300 |
Feb 21, 2024 | 44.13 | 44.81 | 43.92 | 44.81 | 44.76 | 30,900 |
Feb 20, 2024 | 44.43 | 44.63 | 43.98 | 44.61 | 44.57 | 68,700 |
Feb 16, 2024 | 46.18 | 46.96 | 45.53 | 45.54 | 45.49 | 58,800 |
Feb 15, 2024 | 45.43 | 47.05 | 45.30 | 46.89 | 46.84 | 81,800 |
Feb 14, 2024 | 43.97 | 44.76 | 43.06 | 44.55 | 44.51 | 39,400 |
Feb 13, 2024 | 42.83 | 43.81 | 41.71 | 42.74 | 42.70 | 91,500 |
Feb 12, 2024 | 44.90 | 46.54 | 44.90 | 46.09 | 46.04 | 64,200 |
Feb 9, 2024 | 44.00 | 44.87 | 43.73 | 44.83 | 44.78 | 29,200 |
Feb 8, 2024 | 42.69 | 43.92 | 42.69 | 43.83 | 43.79 | 39,700 |
Feb 7, 2024 | 42.73 | 43.20 | 41.74 | 42.76 | 42.72 | 27,500 |
Feb 6, 2024 | 41.63 | 42.28 | 41.29 | 42.11 | 42.07 | 29,200 |
Feb 5, 2024 | 42.05 | 42.08 | 40.63 | 41.57 | 41.53 | 32,200 |
Feb 2, 2024 | 42.28 | 43.40 | 41.33 | 43.01 | 42.97 | 69,000 |
Feb 1, 2024 | 42.02 | 43.03 | 40.71 | 43.03 | 42.99 | 130,900 |
Jan 31, 2024 | 43.50 | 44.08 | 41.34 | 41.45 | 41.41 | 65,100 |
Jan 30, 2024 | 43.63 | 44.21 | 43.39 | 43.83 | 43.79 | 51,500 |
Jan 29, 2024 | 43.08 | 44.20 | 42.60 | 44.20 | 44.16 | 43,100 |
Jan 26, 2024 | 43.21 | 43.73 | 42.71 | 43.00 | 42.96 | 56,800 |
Jan 25, 2024 | 43.19 | 43.38 | 42.15 | 42.86 | 42.82 | 71,100 |
Jan 24, 2024 | 44.15 | 44.15 | 42.00 | 42.09 | 42.05 | 66,500 |
Jan 23, 2024 | 44.13 | 44.43 | 42.53 | 42.97 | 42.93 | 45,600 |
Jan 22, 2024 | 42.92 | 43.74 | 42.77 | 43.50 | 43.46 | 126,000 |
Jan 19, 2024 | 41.26 | 42.15 | 40.38 | 42.07 | 42.03 | 61,000 |
Jan 18, 2024 | 40.48 | 40.90 | 39.68 | 40.85 | 40.81 | 39,300 |
Jan 17, 2024 | 39.42 | 40.24 | 39.09 | 39.92 | 39.88 | 57,000 |
Jan 16, 2024 | 40.86 | 41.14 | 40.07 | 40.80 | 40.76 | 51,000 |
Jan 12, 2024 | 42.87 | 43.08 | 41.23 | 41.60 | 41.56 | 63,900 |
Jan 11, 2024 | 41.80 | 41.90 | 40.50 | 41.72 | 41.68 | 84,600 |
Jan 10, 2024 | 41.78 | 42.21 | 41.24 | 42.04 | 42.00 | 92,700 |
Jan 9, 2024 | 41.46 | 42.19 | 41.01 | 41.77 | 41.73 | 76,700 |
Jan 8, 2024 | 40.82 | 42.60 | 40.46 | 42.60 | 42.56 | 78,700 |
Jan 5, 2024 | 40.04 | 41.80 | 40.04 | 40.99 | 40.95 | 60,500 |
Jan 4, 2024 | 40.64 | 41.35 | 40.55 | 40.55 | 40.51 | 51,000 |
Jan 3, 2024 | 42.56 | 42.65 | 40.80 | 40.86 | 40.82 | 137,200 |
Jan 2, 2024 | 43.43 | 44.62 | 43.22 | 43.91 | 43.87 | 78,200 |
Dec 29, 2023 | 45.58 | 45.69 | 44.34 | 44.37 | 44.33 | 116,900 |
Dec 28, 2023 | 45.46 | 45.98 | 45.32 | 45.74 | 45.69 | 59,500 |
Dec 27, 2023 | 45.90 | 46.16 | 45.41 | 45.76 | 45.71 | 66,800 |
Dec 26, 2023 | 45.16 | 46.16 | 44.83 | 45.73 | 45.68 | 101,100 |
Dec 22, 2023 | 44.78 | 45.49 | 44.17 | 44.77 | 44.72 | 82,700 |
Dec 21, 2023 | 0.28 Dividend | |||||
Dec 21, 2023 | 43.68 | 44.31 | 43.05 | 44.18 | 44.14 | 79,800 |
Dec 20, 2023 | 44.84 | 45.70 | 42.80 | 42.82 | 42.50 | 194,300 |
Dec 19, 2023 | 44.09 | 45.00 | 43.91 | 44.97 | 44.63 | 70,700 |
Dec 18, 2023 | 43.83 | 43.88 | 43.06 | 43.30 | 42.98 | 60,000 |
Dec 15, 2023 | 44.47 | 44.47 | 42.84 | 43.19 | 42.87 | 78,600 |
Dec 14, 2023 | 42.98 | 44.80 | 42.98 | 44.38 | 44.05 | 189,700 |
Dec 13, 2023 | 38.51 | 41.47 | 38.00 | 41.47 | 41.16 | 134,300 |
Dec 12, 2023 | 38.76 | 38.95 | 38.10 | 38.46 | 38.17 | 37,900 |
Dec 11, 2023 | 37.97 | 38.90 | 37.95 | 38.81 | 38.52 | 76,600 |
Dec 8, 2023 | 37.52 | 38.63 | 37.52 | 38.22 | 37.93 | 38,200 |
Dec 7, 2023 | 37.25 | 37.73 | 36.95 | 37.73 | 37.45 | 37,400 |
Dec 6, 2023 | 38.01 | 38.93 | 37.07 | 37.16 | 36.88 | 74,700 |
Dec 5, 2023 | 38.32 | 38.32 | 37.12 | 37.38 | 37.10 | 60,300 |
Dec 4, 2023 | 37.76 | 38.99 | 37.50 | 38.91 | 38.62 | 85,100 |
Dec 1, 2023 | 35.24 | 37.98 | 34.99 | 37.82 | 37.54 | 118,300 |
Nov 30, 2023 | 35.24 | 35.55 | 34.74 | 35.37 | 35.11 | 28,500 |
Nov 29, 2023 | 35.11 | 35.90 | 34.77 | 34.89 | 34.63 | 47,200 |
Nov 28, 2023 | 35.02 | 35.24 | 34.34 | 34.48 | 34.22 | 35,800 |
Nov 27, 2023 | 35.01 | 35.35 | 34.47 | 35.17 | 34.91 | 26,900 |
Nov 24, 2023 | 34.73 | 35.43 | 34.65 | 35.43 | 35.17 | 18,600 |
Nov 22, 2023 | 34.72 | 35.25 | 34.47 | 34.85 | 34.59 | 32,800 |
Nov 21, 2023 | 34.45 | 34.63 | 34.26 | 34.33 | 34.07 | 22,600 |
Nov 20, 2023 | 34.11 | 35.05 | 33.97 | 34.83 | 34.57 | 68,200 |
Nov 17, 2023 | 34.25 | 34.53 | 34.12 | 34.44 | 34.18 | 50,100 |
Nov 16, 2023 | 34.48 | 34.74 | 33.30 | 33.53 | 33.28 | 65,200 |
Nov 15, 2023 | 34.34 | 35.77 | 34.34 | 34.74 | 34.48 | 90,300 |
Nov 14, 2023 | 32.74 | 34.45 | 32.74 | 34.27 | 34.01 | 109,000 |
Nov 13, 2023 | 30.47 | 30.97 | 30.26 | 30.68 | 30.45 | 31,300 |
Nov 10, 2023 | 30.04 | 30.81 | 29.66 | 30.81 | 30.58 | 37,000 |
Nov 9, 2023 | 31.20 | 31.20 | 29.56 | 29.72 | 29.50 | 78,800 |
Nov 8, 2023 | 31.19 | 31.42 | 30.60 | 30.70 | 30.47 | 32,000 |
Nov 7, 2023 | 31.14 | 31.39 | 30.92 | 31.14 | 30.91 | 17,500 |
Nov 6, 2023 | 32.38 | 32.51 | 31.21 | 31.43 | 31.20 | 39,400 |
Nov 3, 2023 | 31.75 | 32.86 | 31.75 | 32.39 | 32.15 | 80,800 |
Nov 2, 2023 | 29.80 | 30.64 | 29.66 | 30.63 | 30.40 | 115,300 |
Nov 1, 2023 | 28.13 | 28.79 | 27.58 | 28.73 | 28.52 | 57,800 |
Oct 31, 2023 | 27.71 | 28.41 | 27.60 | 28.34 | 28.13 | 50,700 |
Oct 30, 2023 | 27.55 | 27.98 | 26.88 | 27.55 | 27.34 | 25,400 |
Oct 27, 2023 | 28.12 | 28.18 | 26.75 | 26.92 | 26.72 | 77,700 |
Oct 26, 2023 | 27.99 | 28.57 | 27.69 | 28.03 | 27.82 | 48,700 |
Oct 25, 2023 | 28.44 | 28.63 | 27.62 | 27.69 | 27.48 | 22,800 |
Oct 24, 2023 | 29.00 | 29.54 | 28.61 | 29.01 | 28.79 | 39,900 |
Oct 23, 2023 | 28.95 | 29.59 | 28.44 | 28.53 | 28.32 | 35,000 |
Oct 20, 2023 | 30.35 | 30.51 | 29.29 | 29.36 | 29.14 | 62,700 |
Oct 19, 2023 | 31.53 | 32.06 | 30.05 | 30.36 | 30.13 | 70,400 |
Oct 18, 2023 | 33.27 | 33.27 | 31.75 | 31.89 | 31.65 | 35,600 |
Oct 17, 2023 | 32.52 | 34.75 | 32.52 | 34.24 | 33.98 | 47,100 |
Oct 16, 2023 | 32.13 | 33.10 | 31.93 | 32.87 | 32.62 | 26,100 |
Oct 13, 2023 | 32.23 | 32.38 | 31.10 | 31.37 | 31.14 | 46,000 |
Oct 12, 2023 | 34.13 | 34.13 | 31.48 | 32.00 | 31.76 | 38,600 |
Oct 11, 2023 | 33.78 | 34.09 | 33.29 | 34.02 | 33.77 | 20,000 |
Oct 10, 2023 | 33.06 | 34.27 | 33.06 | 33.66 | 33.41 | 26,500 |
Oct 9, 2023 | 31.48 | 32.91 | 31.48 | 32.77 | 32.53 | 19,200 |
Oct 6, 2023 | 30.76 | 32.53 | 30.49 | 32.08 | 31.84 | 29,400 |
Oct 5, 2023 | 31.20 | 31.65 | 30.75 | 31.28 | 31.05 | 14,500 |
Oct 4, 2023 | 31.12 | 31.56 | 30.31 | 31.51 | 31.27 | 18,500 |
Oct 3, 2023 | 32.02 | 32.34 | 30.68 | 31.09 | 30.86 | 37,700 |
Oct 2, 2023 | 33.75 | 33.95 | 32.24 | 32.60 | 32.36 | 44,400 |
Sep 29, 2023 | 35.18 | 35.23 | 33.88 | 33.99 | 33.74 | 22,100 |
Sep 28, 2023 | 33.30 | 34.75 | 33.30 | 34.41 | 34.15 | 47,300 |
Sep 27, 2023 | 33.39 | 33.78 | 32.74 | 33.33 | 33.08 | 23,500 |
Sep 26, 2023 | 33.74 | 34.08 | 32.83 | 32.84 | 32.59 | 26,900 |
Sep 25, 2023 | 33.37 | 34.54 | 33.37 | 34.46 | 34.20 | 31,200 |
Sep 22, 2023 | 34.13 | 34.53 | 33.76 | 33.77 | 33.52 | 17,700 |
Sep 21, 2023 | 35.25 | 35.25 | 33.93 | 33.93 | 33.68 | 42,000 |
Sep 20, 2023 | 36.98 | 37.52 | 35.90 | 35.97 | 35.70 | 32,800 |
Sep 19, 2023 | 0.04 Dividend | |||||
Sep 19, 2023 | 36.91 | 36.95 | 36.35 | 36.55 | 36.28 | 15,400 |
Sep 18, 2023 | 37.18 | 37.25 | 36.72 | 36.86 | 36.55 | 10,500 |
Sep 15, 2023 | 37.52 | 37.52 | 36.67 | 37.02 | 36.70 | 16,000 |
Sep 14, 2023 | 37.72 | 38.28 | 37.68 | 38.24 | 37.91 | 24,400 |
Sep 13, 2023 | 37.60 | 37.60 | 36.46 | 36.90 | 36.58 | 19,000 |
Sep 12, 2023 | 37.19 | 38.00 | 37.18 | 37.48 | 37.16 | 40,100 |
Sep 11, 2023 | 38.09 | 38.21 | 37.39 | 37.55 | 37.23 | 22,900 |
Sep 8, 2023 | 37.53 | 37.73 | 37.09 | 37.39 | 37.07 | 33,800 |
Sep 7, 2023 | 38.06 | 38.24 | 37.11 | 37.52 | 37.20 | 15,500 |
Sep 6, 2023 | 38.88 | 39.49 | 38.04 | 38.63 | 38.30 | 20,300 |
Sep 5, 2023 | 40.72 | 41.02 | 38.90 | 38.90 | 38.57 | 40,800 |
Sep 1, 2023 | 41.75 | 42.01 | 41.44 | 41.76 | 41.40 | 11,600 |
Aug 31, 2023 | 40.83 | 41.28 | 40.65 | 40.65 | 40.30 | 34,800 |
Aug 30, 2023 | 40.37 | 41.07 | 40.37 | 40.75 | 40.40 | 20,500 |
Aug 29, 2023 | 38.75 | 40.43 | 38.42 | 40.43 | 40.08 | 30,300 |
Aug 28, 2023 | 38.06 | 39.34 | 38.06 | 38.73 | 38.40 | 87,300 |
Aug 25, 2023 | 37.83 | 38.32 | 36.73 | 37.80 | 37.48 | 42,500 |
Aug 24, 2023 | 38.37 | 39.21 | 37.40 | 37.43 | 37.11 | 17,300 |
Aug 23, 2023 | 37.31 | 38.68 | 37.21 | 38.61 | 38.28 | 21,900 |
Aug 22, 2023 | 38.12 | 38.16 | 37.23 | 37.36 | 37.04 | 16,900 |
Aug 21, 2023 | 37.91 | 38.15 | 37.08 | 37.98 | 37.66 | 26,100 |
Aug 18, 2023 | 36.90 | 38.09 | 36.90 | 37.90 | 37.58 | 17,700 |
Aug 17, 2023 | 39.46 | 39.46 | 37.55 | 37.58 | 37.26 | 66,500 |
Aug 16, 2023 | 40.13 | 40.28 | 39.06 | 39.06 | 38.73 | 29,100 |
Aug 15, 2023 | 40.74 | 40.78 | 40.10 | 40.23 | 39.89 | 30,800 |
Aug 14, 2023 | 41.16 | 41.92 | 40.85 | 41.92 | 41.56 | 30,700 |
Aug 11, 2023 | 41.28 | 41.93 | 41.28 | 41.71 | 41.35 | 17,700 |
Aug 10, 2023 | 42.47 | 43.29 | 41.49 | 41.75 | 41.39 | 40,600 |
Aug 9, 2023 | 42.58 | 42.61 | 41.71 | 42.00 | 41.64 | 17,200 |
Aug 8, 2023 | 42.08 | 42.65 | 41.38 | 42.58 | 42.22 | 25,900 |
Aug 7, 2023 | 43.21 | 43.79 | 42.86 | 43.79 | 43.42 | 19,900 |
Aug 4, 2023 | 43.12 | 44.02 | 42.64 | 42.76 | 42.39 | 24,900 |
Aug 3, 2023 | 42.59 | 43.14 | 41.98 | 42.82 | 42.45 | 29,100 |
Aug 2, 2023 | 43.26 | 43.89 | 42.79 | 43.26 | 42.89 | 101,100 |
Aug 1, 2023 | 44.40 | 45.00 | 44.00 | 44.80 | 44.42 | 16,800 |
Jul 31, 2023 | 44.97 | 45.46 | 44.65 | 45.18 | 44.79 | 28,700 |
Jul 28, 2023 | 44.57 | 45.00 | 44.10 | 44.60 | 44.22 | 36,700 |
Jul 27, 2023 | 46.12 | 46.12 | 43.25 | 43.54 | 43.17 | 49,600 |
Jul 26, 2023 | 44.41 | 45.60 | 44.41 | 45.16 | 44.77 | 27,000 |
Jul 25, 2023 | 44.01 | 45.02 | 44.00 | 44.57 | 44.19 | 43,300 |
Jul 24, 2023 | 44.10 | 44.95 | 43.99 | 44.31 | 43.93 | 26,000 |
Jul 21, 2023 | 45.12 | 45.12 | 44.12 | 44.13 | 43.75 | 12,700 |
Jul 20, 2023 | 45.23 | 45.37 | 44.02 | 44.48 | 44.10 | 67,200 |
Jul 19, 2023 | 45.04 | 45.50 | 44.58 | 45.18 | 44.79 | 56,500 |
Jul 18, 2023 | 43.64 | 44.89 | 43.64 | 44.71 | 44.33 | 57,200 |
Jul 17, 2023 | 42.46 | 43.71 | 42.24 | 43.54 | 43.17 | 53,400 |
Jul 14, 2023 | 43.97 | 43.97 | 42.22 | 42.65 | 42.29 | 71,600 |
Jul 13, 2023 | 43.81 | 44.04 | 43.34 | 43.95 | 43.57 | 78,900 |
Jul 12, 2023 | 44.15 | 44.15 | 43.18 | 43.29 | 42.92 | 69,400 |
Jul 11, 2023 | 41.37 | 42.50 | 41.20 | 42.39 | 42.03 | 44,400 |
Jul 10, 2023 | 39.44 | 41.08 | 39.30 | 41.01 | 40.66 | 74,300 |
Jul 7, 2023 | 38.65 | 40.48 | 38.63 | 39.52 | 39.18 | 33,100 |
Jul 6, 2023 | 38.70 | 38.70 | 37.35 | 38.42 | 38.09 | 28,400 |
Jul 5, 2023 | 40.27 | 40.38 | 39.60 | 39.78 | 39.44 | 104,900 |
Jul 3, 2023 | 40.48 | 41.15 | 40.48 | 40.92 | 40.57 | 19,700 |
Jun 30, 2023 | 40.69 | 40.87 | 40.13 | 40.52 | 40.17 | 52,300 |
Jun 29, 2023 | 38.43 | 39.82 | 38.43 | 39.81 | 39.47 | 69,500 |
Jun 28, 2023 | 38.04 | 38.46 | 37.67 | 38.46 | 38.13 | 27,900 |
Jun 27, 2023 | 36.79 | 38.52 | 36.79 | 38.40 | 38.07 | 25,100 |
Jun 26, 2023 | 35.97 | 37.16 | 35.97 | 36.67 | 36.36 | 20,100 |
Jun 23, 2023 | 35.91 | 36.58 | 35.64 | 35.79 | 35.48 | 25,700 |
Jun 22, 2023 | 36.90 | 37.30 | 36.51 | 37.03 | 36.71 | 20,000 |
Jun 21, 2023 | 0.21 Dividend | |||||
Jun 21, 2023 | 37.30 | 38.22 | 37.19 | 37.76 | 37.44 | 24,200 |
Jun 20, 2023 | 38.39 | 38.39 | 37.54 | 38.13 | 37.59 | 19,000 |
Jun 16, 2023 | 39.78 | 39.97 | 38.60 | 38.99 | 38.44 | 25,300 |
Jun 15, 2023 | 37.82 | 39.60 | 37.82 | 39.60 | 39.04 | 49,200 |
Jun 14, 2023 | 39.29 | 40.00 | 37.71 | 38.36 | 37.82 | 38,800 |
Jun 13, 2023 | 38.34 | 39.50 | 38.34 | 39.17 | 38.62 | 35,700 |
Jun 12, 2023 | 37.37 | 38.15 | 36.85 | 37.89 | 37.36 | 36,700 |
Jun 9, 2023 | 38.00 | 38.00 | 37.04 | 37.37 | 36.85 | 18,800 |
Jun 8, 2023 | 38.44 | 38.50 | 37.35 | 38.03 | 37.50 | 40,400 |
Jun 7, 2023 | 37.37 | 38.73 | 37.33 | 38.55 | 38.01 | 66,900 |
Jun 6, 2023 | 34.55 | 36.94 | 34.55 | 36.90 | 36.38 | 28,400 |
Jun 5, 2023 | 35.63 | 35.63 | 34.27 | 34.77 | 34.28 | 43,200 |
Jun 2, 2023 | 33.88 | 35.94 | 33.88 | 35.84 | 35.34 | 96,200 |
Jun 1, 2023 | 32.12 | 32.83 | 31.51 | 32.66 | 32.20 | 24,400 |
May 31, 2023 | 33.05 | 33.08 | 31.40 | 31.92 | 31.47 | 15,900 |
May 30, 2023 | 33.67 | 34.00 | 33.00 | 33.32 | 32.85 | 15,900 |
May 26, 2023 | 32.94 | 33.49 | 32.57 | 33.39 | 32.92 | 17,300 |
May 25, 2023 | 32.45 | 32.68 | 31.67 | 32.42 | 31.97 | 16,100 |
May 24, 2023 | 33.03 | 33.03 | 32.25 | 32.49 | 32.03 | 16,800 |
May 23, 2023 | 34.00 | 34.77 | 33.54 | 33.54 | 33.07 | 31,700 |
May 22, 2023 | 34.21 | 34.91 | 33.73 | 34.51 | 34.03 | 17,000 |
May 19, 2023 | 35.47 | 35.47 | 33.69 | 34.06 | 33.58 | 30,800 |
May 18, 2023 | 33.99 | 35.04 | 33.67 | 35.03 | 34.54 | 20,200 |
May 17, 2023 | 33.08 | 34.26 | 32.62 | 34.14 | 33.66 | 22,400 |
May 16, 2023 | 32.93 | 33.08 | 32.50 | 32.50 | 32.04 | 8,800 |
May 15, 2023 | 33.25 | 34.24 | 33.25 | 33.90 | 33.42 | 7,700 |
May 12, 2023 | 33.51 | 33.73 | 32.57 | 33.18 | 32.71 | 11,300 |
May 11, 2023 | 33.33 | 33.37 | 32.80 | 33.20 | 32.73 | 12,600 |
May 10, 2023 | 34.95 | 34.95 | 32.80 | 33.89 | 33.41 | 30,100 |
May 9, 2023 | 33.50 | 34.05 | 33.33 | 33.70 | 33.23 | 6,100 |
May 8, 2023 | 34.75 | 34.78 | 33.79 | 34.07 | 33.59 | 13,400 |
May 5, 2023 | 33.71 | 34.63 | 33.71 | 34.40 | 33.92 | 46,200 |
May 4, 2023 | 33.47 | 33.47 | 32.00 | 32.36 | 31.91 | 66,800 |
May 3, 2023 | 34.50 | 35.99 | 34.00 | 34.08 | 33.60 | 28,300 |
May 2, 2023 | 35.44 | 35.44 | 32.90 | 34.20 | 33.72 | 33,900 |
May 1, 2023 | 35.64 | 36.64 | 35.60 | 35.69 | 35.19 | 24,500 |
Apr 28, 2023 | 34.63 | 35.86 | 34.63 | 35.72 | 35.22 | 64,500 |
Apr 27, 2023 | 33.47 | 34.86 | 33.20 | 34.77 | 34.28 | 31,100 |
Apr 26, 2023 | 33.86 | 34.28 | 33.12 | 33.17 | 32.70 | 34,400 |
Apr 25, 2023 | 35.47 | 35.55 | 34.20 | 34.21 | 33.73 | 40,400 |
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%