NYSEArca - Delayed Quote • USD
MicroSectors U.S. Big Oil Index -3X Inverse Leveraged ETNs (NRGD)
At close: April 26 at 3:59 PM EDT
After hours: April 26 at 7:54 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 | 139.36 | 142.12 | 136.96 | 138.46 | 138.46 | 24,800 |
Apr 25, 2024 | 135.95 | 140.00 | 133.25 | 134.65 | 134.65 | 15,900 |
Apr 24, 2024 | 138.06 | 140.20 | 135.64 | 136.00 | 136.00 | 13,100 |
Apr 23, 2024 | 139.66 | 143.20 | 136.29 | 136.53 | 136.53 | 25,300 |
Apr 22, 2024 | 144.99 | 147.26 | 136.08 | 138.34 | 138.34 | 67,500 |
Apr 19, 2024 | 145.84 | 146.50 | 139.00 | 142.71 | 142.71 | 46,900 |
Apr 18, 2024 | 143.54 | 149.37 | 143.37 | 147.44 | 147.44 | 42,000 |
Apr 17, 2024 | 142.70 | 146.50 | 138.97 | 143.18 | 143.18 | 37,000 |
Apr 16, 2024 | 138.40 | 144.84 | 137.03 | 141.64 | 141.64 | 68,100 |
Apr 15, 2024 | 130.87 | 138.09 | 130.53 | 137.48 | 137.48 | 60,200 |
Apr 12, 2024 | 124.58 | 135.10 | 123.00 | 133.21 | 133.21 | 64,600 |
Apr 11, 2024 | 126.74 | 132.38 | 126.64 | 127.70 | 127.70 | 27,800 |
Apr 10, 2024 | 130.15 | 131.25 | 126.01 | 127.78 | 127.78 | 43,200 |
Apr 9, 2024 | 127.17 | 131.80 | 125.23 | 129.20 | 129.20 | 34,600 |
Apr 8, 2024 | 125.00 | 128.15 | 124.67 | 128.00 | 128.00 | 38,000 |
Apr 5, 2024 | 127.00 | 128.53 | 123.00 | 124.25 | 124.25 | 40,200 |
Apr 4, 2024 | 128.23 | 129.97 | 126.75 | 128.92 | 128.92 | 46,100 |
Apr 3, 2024 | 130.71 | 132.08 | 127.57 | 128.80 | 128.80 | 57,100 |
Apr 2, 2024 | 137.32 | 139.00 | 132.51 | 132.51 | 132.51 | 46,100 |
Apr 1, 2024 | 145.02 | 148.51 | 139.66 | 140.48 | 140.48 | 44,800 |
Mar 28, 2024 | 148.48 | 151.27 | 144.60 | 144.70 | 144.70 | 48,500 |
Mar 27, 2024 | 156.19 | 156.19 | 151.22 | 151.22 | 151.22 | 13,900 |
Mar 26, 2024 | 149.18 | 155.41 | 149.13 | 154.55 | 154.55 | 43,300 |
Mar 25, 2024 | 149.30 | 150.95 | 147.08 | 150.72 | 150.72 | 34,400 |
Mar 22, 2024 | 153.00 | 155.56 | 153.00 | 154.34 | 154.34 | 22,300 |
Mar 21, 2024 | 156.04 | 156.04 | 152.28 | 153.58 | 153.58 | 20,900 |
Mar 20, 2024 | 158.21 | 158.21 | 153.84 | 155.37 | 155.37 | 51,700 |
Mar 19, 2024 | 161.16 | 161.16 | 155.53 | 155.64 | 155.64 | 45,900 |
Mar 18, 2024 | 159.82 | 163.88 | 158.53 | 160.95 | 160.95 | 46,600 |
Mar 15, 2024 | 164.00 | 164.00 | 158.84 | 161.28 | 161.28 | 40,100 |
Mar 14, 2024 | 167.00 | 169.71 | 164.57 | 165.26 | 165.26 | 27,800 |
Mar 13, 2024 | 176.99 | 176.99 | 166.99 | 170.22 | 170.22 | 68,400 |
Mar 12, 2024 | 181.99 | 185.27 | 179.60 | 183.64 | 183.64 | 49,100 |
Mar 11, 2024 | 188.07 | 191.60 | 181.53 | 181.76 | 181.76 | 57,000 |
Mar 8, 2024 | 190.56 | 191.00 | 187.06 | 187.50 | 187.50 | 28,600 |
Mar 7, 2024 | 195.80 | 195.80 | 186.50 | 189.22 | 189.22 | 38,800 |
Mar 6, 2024 | 191.70 | 196.80 | 189.54 | 196.09 | 196.09 | 47,300 |
Mar 5, 2024 | 202.40 | 202.40 | 192.62 | 197.03 | 197.03 | 66,200 |
Mar 4, 2024 | 196.00 | 200.30 | 194.76 | 199.67 | 199.67 | 39,900 |
Mar 1, 2024 | 198.66 | 198.66 | 192.90 | 194.36 | 194.36 | 44,500 |
Feb 29, 2024 | 204.82 | 206.50 | 200.75 | 203.15 | 203.15 | 22,300 |
Feb 28, 2024 | 204.00 | 208.00 | 198.25 | 206.17 | 206.17 | 30,200 |
Feb 27, 2024 | 196.04 | 203.89 | 195.33 | 202.08 | 202.08 | 21,900 |
Feb 26, 2024 | 203.62 | 205.00 | 194.00 | 197.21 | 197.21 | 51,000 |
Feb 23, 2024 | 205.98 | 208.50 | 200.49 | 202.10 | 202.10 | 37,800 |
Feb 22, 2024 | 206.27 | 208.53 | 197.25 | 199.24 | 199.24 | 49,900 |
Feb 21, 2024 | 212.96 | 212.96 | 201.65 | 201.76 | 201.76 | 55,600 |
Feb 20, 2024 | 206.86 | 213.81 | 205.68 | 213.56 | 213.56 | 61,300 |
Feb 16, 2024 | 200.25 | 204.61 | 199.27 | 204.40 | 204.40 | 34,800 |
Feb 15, 2024 | 217.53 | 217.53 | 200.30 | 202.10 | 202.10 | 82,300 |
Feb 14, 2024 | 212.61 | 222.00 | 210.01 | 217.60 | 217.60 | 54,200 |
Feb 13, 2024 | 211.84 | 221.00 | 211.43 | 216.38 | 216.38 | 47,700 |
Feb 12, 2024 | 215.09 | 215.09 | 210.20 | 212.36 | 212.36 | 24,800 |
Feb 9, 2024 | 206.21 | 215.96 | 203.48 | 214.81 | 214.81 | 34,800 |
Feb 8, 2024 | 211.35 | 211.71 | 204.26 | 206.21 | 206.21 | 44,700 |
Feb 7, 2024 | 212.29 | 217.78 | 210.40 | 212.05 | 212.05 | 31,100 |
Feb 6, 2024 | 211.70 | 215.83 | 206.46 | 214.65 | 214.65 | 51,400 |
Feb 5, 2024 | 221.31 | 225.20 | 212.28 | 215.17 | 215.17 | 34,100 |
Feb 2, 2024 | 216.64 | 222.69 | 212.00 | 217.10 | 217.10 | 36,300 |
Feb 1, 2024 | 214.69 | 225.28 | 209.67 | 218.27 | 218.27 | 54,700 |
Jan 31, 2024 | 205.03 | 217.60 | 205.00 | 217.60 | 217.60 | 48,900 |
Jan 30, 2024 | 225.03 | 225.03 | 207.05 | 207.28 | 207.28 | 51,600 |
Jan 29, 2024 | 218.78 | 225.77 | 218.78 | 220.60 | 220.60 | 32,700 |
Jan 26, 2024 | 225.00 | 230.62 | 218.36 | 218.58 | 218.58 | 25,100 |
Jan 25, 2024 | 237.78 | 239.48 | 224.93 | 224.93 | 224.93 | 31,100 |
Jan 24, 2024 | 250.05 | 250.77 | 242.50 | 242.63 | 242.63 | 33,500 |
Jan 23, 2024 | 256.26 | 256.33 | 248.71 | 253.77 | 253.77 | 20,400 |
Jan 22, 2024 | 264.29 | 264.29 | 253.90 | 255.40 | 255.40 | 30,600 |
Jan 19, 2024 | 262.68 | 264.69 | 258.06 | 258.06 | 258.06 | 25,200 |
Jan 18, 2024 | 258.99 | 269.80 | 258.99 | 261.20 | 261.20 | 24,900 |
Jan 17, 2024 | 258.86 | 260.85 | 251.69 | 259.00 | 259.00 | 34,000 |
Jan 16, 2024 | 234.00 | 251.95 | 233.65 | 251.28 | 251.28 | 32,300 |
Jan 12, 2024 | 231.82 | 238.78 | 230.00 | 234.68 | 234.68 | 22,800 |
Jan 11, 2024 | 246.13 | 248.37 | 242.00 | 244.92 | 244.92 | 17,700 |
Jan 10, 2024 | 239.45 | 251.38 | 239.45 | 249.84 | 249.84 | 37,300 |
Jan 9, 2024 | 228.54 | 242.13 | 227.59 | 240.00 | 240.00 | 30,200 |
Jan 8, 2024 | 235.00 | 242.95 | 229.29 | 229.74 | 229.74 | 43,500 |
Jan 5, 2024 | 217.75 | 226.78 | 216.08 | 224.26 | 224.26 | 35,900 |
Jan 4, 2024 | 207.89 | 222.48 | 205.00 | 222.20 | 222.20 | 34,900 |
Jan 3, 2024 | 220.93 | 224.40 | 207.56 | 210.57 | 210.57 | 37,500 |
Jan 2, 2024 | 226.19 | 226.68 | 217.08 | 222.52 | 222.52 | 39,000 |
Dec 29, 2023 | 229.84 | 232.02 | 226.03 | 229.81 | 229.81 | 27,900 |
Dec 28, 2023 | 222.28 | 229.49 | 219.50 | 229.34 | 229.34 | 35,000 |
Dec 27, 2023 | 216.00 | 219.15 | 213.67 | 217.48 | 217.48 | 29,600 |
Dec 26, 2023 | 214.72 | 217.00 | 210.88 | 214.27 | 214.27 | 29,700 |
Dec 22, 2023 | 215.36 | 221.00 | 213.50 | 220.20 | 220.20 | 25,200 |
Dec 21, 2023 | 220.35 | 226.72 | 219.40 | 221.86 | 221.86 | 23,700 |
Dec 20, 2023 | 214.07 | 222.24 | 210.00 | 222.21 | 222.21 | 46,900 |
Dec 19, 2023 | 223.79 | 226.72 | 216.50 | 217.52 | 217.52 | 26,700 |
Dec 18, 2023 | 225.14 | 226.52 | 218.90 | 226.52 | 226.52 | 37,600 |
Dec 15, 2023 | 234.44 | 239.08 | 233.25 | 233.25 | 233.25 | 15,300 |
Dec 14, 2023 | 244.81 | 245.24 | 230.89 | 230.89 | 230.89 | 31,400 |
Dec 13, 2023 | 268.42 | 269.02 | 253.60 | 254.14 | 254.14 | 33,200 |
Dec 12, 2023 | 263.30 | 270.58 | 263.30 | 267.59 | 267.59 | 31,000 |
Dec 11, 2023 | 260.04 | 262.91 | 255.00 | 256.25 | 256.25 | 23,000 |
Dec 8, 2023 | 261.00 | 263.47 | 257.30 | 260.55 | 260.55 | 27,100 |
Dec 7, 2023 | 255.79 | 269.08 | 253.50 | 267.48 | 267.48 | 37,200 |
Dec 6, 2023 | 253.99 | 263.21 | 250.29 | 261.99 | 261.99 | 69,800 |
Dec 5, 2023 | 239.19 | 248.00 | 237.39 | 247.76 | 247.76 | 38,400 |
Dec 4, 2023 | 242.90 | 242.90 | 233.57 | 237.88 | 237.88 | 42,400 |
Dec 1, 2023 | 233.63 | 235.01 | 225.50 | 235.01 | 235.01 | 50,900 |
Nov 30, 2023 | 238.65 | 246.33 | 228.75 | 237.85 | 237.85 | 36,900 |
Nov 29, 2023 | 232.56 | 246.08 | 232.56 | 244.22 | 244.22 | 28,400 |
Nov 28, 2023 | 237.43 | 238.71 | 232.02 | 238.00 | 238.00 | 21,000 |
Nov 27, 2023 | 239.08 | 245.00 | 238.36 | 239.04 | 239.04 | 17,500 |
Nov 24, 2023 | 235.52 | 238.06 | 230.79 | 237.15 | 237.15 | 13,400 |
Nov 22, 2023 | 251.83 | 257.00 | 238.81 | 239.42 | 239.42 | 41,500 |
Nov 21, 2023 | 239.88 | 244.12 | 238.50 | 239.43 | 239.43 | 16,000 |
Nov 20, 2023 | 236.26 | 236.40 | 230.57 | 235.51 | 235.51 | 14,400 |
Nov 17, 2023 | 249.48 | 249.48 | 232.96 | 238.74 | 238.74 | 28,500 |
Nov 16, 2023 | 246.24 | 262.21 | 246.00 | 255.08 | 255.08 | 33,400 |
Nov 15, 2023 | 241.00 | 241.08 | 231.42 | 240.43 | 240.43 | 25,400 |
Nov 14, 2023 | 243.24 | 244.00 | 237.00 | 239.12 | 239.12 | 21,100 |
Nov 13, 2023 | 251.50 | 252.00 | 245.41 | 245.61 | 245.61 | 12,000 |
Nov 10, 2023 | 253.95 | 260.29 | 250.58 | 251.38 | 251.38 | 18,800 |
Nov 9, 2023 | 252.16 | 262.32 | 250.00 | 262.02 | 262.02 | 30,100 |
Nov 8, 2023 | 249.92 | 257.89 | 246.29 | 257.41 | 257.41 | 28,700 |
Nov 7, 2023 | 243.20 | 253.24 | 243.20 | 249.80 | 249.80 | 40,600 |
Nov 6, 2023 | 224.28 | 235.82 | 222.38 | 234.04 | 234.04 | 12,000 |
Nov 3, 2023 | 220.82 | 230.64 | 218.68 | 226.95 | 226.95 | 26,800 |
Nov 2, 2023 | 236.55 | 236.55 | 217.77 | 218.29 | 218.29 | 29,700 |
Nov 1, 2023 | 233.40 | 237.66 | 226.17 | 237.66 | 237.66 | 38,200 |
Oct 31, 2023 | 238.13 | 246.67 | 236.00 | 236.00 | 236.00 | 16,200 |
Oct 30, 2023 | 242.01 | 249.32 | 236.58 | 241.14 | 241.14 | 23,100 |
Oct 27, 2023 | 229.02 | 246.80 | 229.02 | 244.43 | 244.43 | 55,200 |
Oct 26, 2023 | 228.22 | 236.67 | 227.94 | 229.20 | 229.20 | 45,800 |
Oct 25, 2023 | 220.75 | 225.23 | 217.66 | 223.63 | 223.63 | 50,000 |
Oct 24, 2023 | 210.90 | 221.49 | 210.06 | 221.16 | 221.16 | 50,400 |
Oct 23, 2023 | 207.54 | 215.48 | 206.45 | 212.50 | 212.50 | 70,100 |
Oct 20, 2023 | 192.10 | 203.00 | 191.23 | 202.28 | 202.28 | 46,300 |
Oct 19, 2023 | 193.57 | 199.01 | 188.65 | 192.60 | 192.60 | 40,700 |
Oct 18, 2023 | 198.04 | 198.05 | 189.61 | 191.61 | 191.61 | 56,000 |
Oct 17, 2023 | 206.77 | 206.77 | 199.00 | 200.06 | 200.06 | 51,500 |
Oct 16, 2023 | 207.63 | 210.19 | 203.89 | 206.00 | 206.00 | 36,000 |
Oct 13, 2023 | 216.39 | 216.39 | 207.01 | 211.77 | 211.77 | 49,100 |
Oct 12, 2023 | 219.07 | 227.69 | 218.20 | 225.15 | 225.15 | 27,600 |
Oct 11, 2023 | 224.00 | 231.50 | 223.31 | 223.31 | 223.31 | 55,400 |
Oct 10, 2023 | 221.93 | 224.54 | 215.16 | 219.30 | 219.30 | 35,800 |
Oct 9, 2023 | 223.25 | 232.62 | 218.63 | 221.46 | 221.46 | 68,400 |
Oct 6, 2023 | 247.66 | 255.20 | 236.70 | 244.50 | 244.50 | 41,100 |
Oct 5, 2023 | 260.00 | 260.00 | 248.00 | 256.20 | 256.20 | 46,700 |
Oct 4, 2023 | 235.48 | 257.40 | 234.91 | 251.09 | 251.09 | 112,600 |
Oct 3, 2023 | 225.15 | 233.50 | 225.00 | 226.55 | 226.55 | 79,100 |
Oct 2, 2023 | 209.86 | 225.75 | 208.96 | 222.16 | 222.16 | 57,400 |
Sep 29, 2023 | 195.00 | 210.00 | 195.00 | 209.14 | 209.14 | 125,600 |
Sep 28, 2023 | 198.65 | 200.28 | 192.41 | 196.40 | 196.40 | 47,400 |
Sep 27, 2023 | 205.95 | 207.40 | 195.70 | 198.65 | 198.65 | 136,200 |
Sep 26, 2023 | 215.00 | 217.04 | 210.00 | 214.00 | 214.00 | 106,600 |
Sep 25, 2023 | 218.00 | 218.00 | 209.96 | 210.80 | 210.80 | 46,800 |
Sep 22, 2023 | 211.78 | 218.85 | 208.06 | 218.15 | 218.15 | 75,700 |
Sep 21, 2023 | 204.71 | 217.43 | 199.91 | 216.53 | 216.53 | 123,700 |
Sep 20, 2023 | 205.35 | 209.78 | 198.80 | 209.78 | 209.78 | 72,900 |
Sep 19, 2023 | 189.00 | 205.60 | 189.00 | 202.44 | 202.44 | 94,700 |
Sep 18, 2023 | 194.01 | 197.50 | 190.49 | 194.20 | 194.20 | 33,500 |
Sep 15, 2023 | 194.99 | 199.64 | 191.19 | 199.64 | 199.64 | 60,000 |
Sep 14, 2023 | 192.71 | 192.76 | 188.31 | 190.92 | 190.92 | 58,000 |
Sep 13, 2023 | 193.37 | 200.34 | 192.00 | 197.11 | 197.11 | 38,900 |
Sep 12, 2023 | 201.00 | 202.33 | 192.60 | 194.10 | 194.10 | 61,000 |
Sep 11, 2023 | 195.94 | 209.25 | 193.50 | 207.40 | 207.40 | 50,700 |
Sep 8, 2023 | 204.01 | 207.41 | 195.45 | 199.61 | 199.61 | 86,800 |
Sep 7, 2023 | 210.50 | 211.44 | 206.17 | 209.56 | 209.56 | 32,500 |
Sep 6, 2023 | 211.98 | 214.88 | 205.60 | 210.18 | 210.18 | 28,600 |
Sep 5, 2023 | 212.40 | 212.40 | 204.00 | 209.93 | 209.93 | 49,300 |
Sep 1, 2023 | 222.09 | 222.09 | 214.21 | 215.35 | 215.35 | 76,200 |
Aug 31, 2023 | 227.90 | 236.77 | 227.70 | 230.04 | 230.04 | 34,900 |
Aug 30, 2023 | 231.00 | 233.00 | 229.60 | 230.54 | 230.54 | 38,500 |
Aug 29, 2023 | 234.18 | 240.00 | 232.58 | 233.53 | 233.53 | 31,400 |
Aug 28, 2023 | 234.36 | 238.26 | 228.50 | 234.48 | 234.48 | 20,800 |
Aug 25, 2023 | 240.02 | 247.22 | 233.10 | 236.56 | 236.56 | 43,200 |
Aug 24, 2023 | 244.13 | 246.90 | 238.00 | 244.76 | 244.76 | 26,200 |
Aug 23, 2023 | 241.87 | 251.39 | 240.01 | 240.01 | 240.01 | 44,000 |
Aug 22, 2023 | 229.65 | 236.36 | 228.00 | 235.04 | 235.04 | 24,300 |
Aug 21, 2023 | 221.41 | 235.30 | 220.12 | 231.20 | 231.20 | 35,800 |
Aug 18, 2023 | 234.82 | 235.00 | 225.00 | 225.93 | 225.93 | 44,800 |
Aug 17, 2023 | 231.12 | 232.79 | 221.61 | 231.65 | 231.65 | 70,700 |
Aug 16, 2023 | 233.00 | 240.94 | 225.94 | 240.94 | 240.94 | 43,300 |
Aug 15, 2023 | 228.32 | 236.93 | 226.51 | 235.48 | 235.48 | 49,300 |
Aug 14, 2023 | 219.86 | 224.70 | 218.65 | 220.73 | 220.73 | 39,700 |
Aug 11, 2023 | 226.00 | 226.00 | 215.19 | 216.36 | 216.36 | 64,800 |
Aug 10, 2023 | 228.52 | 232.38 | 220.65 | 228.27 | 228.27 | 59,100 |
Aug 9, 2023 | 234.08 | 235.36 | 221.68 | 230.28 | 230.28 | 89,900 |
Aug 8, 2023 | 253.11 | 260.30 | 238.70 | 239.17 | 239.17 | 48,000 |
Aug 7, 2023 | 243.00 | 246.47 | 240.00 | 244.64 | 244.64 | 46,100 |
Aug 4, 2023 | 245.00 | 246.50 | 236.32 | 245.80 | 245.80 | 83,500 |
Aug 3, 2023 | 257.23 | 260.36 | 242.68 | 249.54 | 249.54 | 59,900 |
Aug 2, 2023 | 250.00 | 259.17 | 243.01 | 254.84 | 254.84 | 45,100 |
Aug 1, 2023 | 250.00 | 254.50 | 246.12 | 247.06 | 247.06 | 39,200 |
Jul 31, 2023 | 252.32 | 252.32 | 243.20 | 245.68 | 245.68 | 49,600 |
Jul 28, 2023 | 266.59 | 269.00 | 256.59 | 256.59 | 256.59 | 32,300 |
Jul 27, 2023 | 254.40 | 265.00 | 250.00 | 263.25 | 263.25 | 88,500 |
Jul 26, 2023 | 268.86 | 268.86 | 256.36 | 259.18 | 259.18 | 34,000 |
Jul 25, 2023 | 269.15 | 273.55 | 257.30 | 262.35 | 262.35 | 44,800 |
Jul 24, 2023 | 279.52 | 279.52 | 259.52 | 267.81 | 267.81 | 66,800 |
Jul 21, 2023 | 289.96 | 292.74 | 282.15 | 282.80 | 282.80 | 39,900 |
Jul 20, 2023 | 300.11 | 301.07 | 292.01 | 293.94 | 293.94 | 49,300 |
Jul 19, 2023 | 313.47 | 313.47 | 301.01 | 306.32 | 306.32 | 23,000 |
Jul 18, 2023 | 327.56 | 327.56 | 304.44 | 313.63 | 313.63 | 28,300 |
Jul 17, 2023 | 328.91 | 331.00 | 322.13 | 328.68 | 328.68 | 24,400 |
Jul 14, 2023 | 308.00 | 326.24 | 307.50 | 325.15 | 325.15 | 53,300 |
Jul 13, 2023 | 297.94 | 307.98 | 291.61 | 301.02 | 301.02 | 40,600 |
Jul 12, 2023 | 300.17 | 303.57 | 294.22 | 299.74 | 299.74 | 54,600 |
Jul 11, 2023 | 327.00 | 327.00 | 306.98 | 307.70 | 307.70 | 59,700 |
Jul 10, 2023 | 338.15 | 338.15 | 326.00 | 332.00 | 332.00 | 22,100 |
Jul 7, 2023 | 361.64 | 361.64 | 323.06 | 333.12 | 333.12 | 46,900 |
Jul 6, 2023 | 345.57 | 365.00 | 338.84 | 359.20 | 359.20 | 37,100 |
Jul 5, 2023 | 326.93 | 337.76 | 326.72 | 334.67 | 334.67 | 16,900 |
Jul 3, 2023 | 329.98 | 330.14 | 321.93 | 327.91 | 327.91 | 22,800 |
Jun 30, 2023 | 333.67 | 340.99 | 326.89 | 333.03 | 333.03 | 30,400 |
Jun 29, 2023 | 348.08 | 350.80 | 339.29 | 339.94 | 339.94 | 23,100 |
Jun 28, 2023 | 365.53 | 370.75 | 349.00 | 351.01 | 351.01 | 36,400 |
Jun 27, 2023 | 362.86 | 368.78 | 357.46 | 361.99 | 361.99 | 19,900 |
Jun 26, 2023 | 378.87 | 378.96 | 356.23 | 361.48 | 361.48 | 25,600 |
Jun 23, 2023 | 388.83 | 390.16 | 378.00 | 381.58 | 381.58 | 29,800 |
Jun 22, 2023 | 372.86 | 381.00 | 368.81 | 374.24 | 374.24 | 23,100 |
Jun 21, 2023 | 371.00 | 372.70 | 350.39 | 359.79 | 359.79 | 26,500 |
Jun 20, 2023 | 345.79 | 372.22 | 345.79 | 366.57 | 366.57 | 30,600 |
Jun 16, 2023 | 338.28 | 345.22 | 334.68 | 340.48 | 340.48 | 53,100 |
Jun 15, 2023 | 344.79 | 345.25 | 335.01 | 342.93 | 342.93 | 31,500 |
Jun 14, 2023 | 333.20 | 362.33 | 333.20 | 355.06 | 355.06 | 57,900 |
Jun 13, 2023 | 336.81 | 344.04 | 320.79 | 343.84 | 343.84 | 38,200 |
Jun 12, 2023 | 349.50 | 351.00 | 334.95 | 345.54 | 345.54 | 37,600 |
Jun 9, 2023 | 335.00 | 340.58 | 328.72 | 333.65 | 333.65 | 35,400 |
Jun 8, 2023 | 324.38 | 345.00 | 322.84 | 331.20 | 331.20 | 41,300 |
Jun 7, 2023 | 351.74 | 352.83 | 325.00 | 325.43 | 325.43 | 53,000 |
Jun 6, 2023 | 374.65 | 378.34 | 357.32 | 357.35 | 357.35 | 20,200 |
Jun 5, 2023 | 340.07 | 366.59 | 339.47 | 364.25 | 364.25 | 18,900 |
Jun 2, 2023 | 370.00 | 370.82 | 350.32 | 354.32 | 354.32 | 36,400 |
Jun 1, 2023 | 393.22 | 402.09 | 374.78 | 389.94 | 389.94 | 32,400 |
May 31, 2023 | 391.01 | 402.12 | 389.36 | 399.73 | 399.73 | 39,600 |
May 30, 2023 | 378.38 | 388.18 | 375.80 | 377.48 | 377.48 | 30,100 |
May 26, 2023 | 354.40 | 371.39 | 354.40 | 365.06 | 365.06 | 22,000 |
May 25, 2023 | 360.30 | 373.35 | 359.80 | 364.60 | 364.60 | 45,000 |
May 24, 2023 | 339.73 | 352.57 | 338.08 | 345.75 | 345.75 | 32,300 |
May 23, 2023 | 345.27 | 350.92 | 335.09 | 349.60 | 349.60 | 39,200 |
May 22, 2023 | 356.00 | 357.31 | 344.40 | 355.40 | 355.40 | 31,100 |
May 19, 2023 | 354.27 | 360.00 | 345.00 | 356.10 | 356.10 | 31,900 |
May 18, 2023 | 374.16 | 383.00 | 363.52 | 364.26 | 364.26 | 26,400 |
May 17, 2023 | 378.39 | 387.61 | 362.28 | 368.86 | 368.86 | 28,600 |
May 16, 2023 | 370.28 | 395.30 | 370.28 | 394.41 | 394.41 | 18,100 |
May 15, 2023 | 368.16 | 378.50 | 363.00 | 368.92 | 368.92 | 24,700 |
May 12, 2023 | 364.68 | 383.65 | 364.38 | 376.93 | 376.93 | 29,900 |
May 11, 2023 | 380.98 | 384.64 | 371.50 | 375.00 | 375.00 | 33,500 |
May 10, 2023 | 360.00 | 373.89 | 360.00 | 366.76 | 366.76 | 43,200 |
May 9, 2023 | 366.68 | 369.57 | 348.02 | 358.71 | 358.71 | 30,200 |
May 8, 2023 | 344.01 | 359.98 | 340.00 | 359.89 | 359.89 | 24,300 |
May 5, 2023 | 360.01 | 362.91 | 346.17 | 361.01 | 361.01 | 30,300 |
May 4, 2023 | 372.55 | 393.22 | 369.61 | 391.35 | 391.35 | 42,900 |
May 3, 2023 | 366.00 | 376.51 | 358.42 | 373.12 | 373.12 | 36,700 |
May 2, 2023 | 326.00 | 363.00 | 326.00 | 353.88 | 353.88 | 54,900 |
May 1, 2023 | 320.52 | 321.10 | 308.08 | 315.24 | 315.24 | 34,300 |
Apr 28, 2023 | 327.43 | 327.43 | 302.37 | 309.58 | 309.58 | 45,500 |
Apr 27, 2023 | 317.83 | 334.00 | 316.92 | 322.98 | 322.98 | 29,700 |
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%