NYSEArca - Delayed Quote • USD
MicroSectors U.S. Big Oil Index 3X Leveraged ETNs (NRGU)
At close: April 26 at 3:59 PM EDT
After hours: April 26 at 7:47 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 | 640.86 | 645.85 | 620.00 | 640.01 | 640.01 | 20,200 |
Apr 25, 2024 | 647.06 | 655.55 | 634.46 | 655.55 | 655.55 | 8,000 |
Apr 24, 2024 | 636.17 | 651.61 | 630.27 | 651.61 | 651.61 | 8,600 |
Apr 23, 2024 | 631.26 | 649.25 | 629.63 | 648.64 | 648.64 | 10,500 |
Apr 22, 2024 | 613.60 | 649.23 | 602.02 | 635.01 | 635.01 | 29,000 |
Apr 19, 2024 | 607.15 | 636.78 | 607.15 | 619.08 | 619.08 | 23,800 |
Apr 18, 2024 | 618.28 | 621.24 | 594.77 | 600.71 | 600.71 | 26,100 |
Apr 17, 2024 | 618.98 | 637.20 | 604.00 | 616.46 | 616.46 | 35,100 |
Apr 16, 2024 | 640.56 | 643.15 | 610.36 | 624.94 | 624.94 | 31,600 |
Apr 15, 2024 | 674.92 | 680.00 | 642.50 | 643.50 | 643.50 | 41,200 |
Apr 12, 2024 | 710.04 | 722.63 | 654.76 | 663.68 | 663.68 | 65,200 |
Apr 11, 2024 | 701.99 | 702.00 | 668.20 | 694.15 | 694.15 | 34,100 |
Apr 10, 2024 | 681.93 | 704.38 | 676.13 | 697.64 | 697.64 | 54,100 |
Apr 9, 2024 | 700.00 | 711.02 | 676.22 | 688.71 | 688.71 | 46,400 |
Apr 8, 2024 | 714.13 | 716.87 | 694.72 | 698.43 | 698.43 | 31,900 |
Apr 5, 2024 | 704.02 | 723.66 | 693.52 | 713.89 | 713.89 | 53,600 |
Apr 4, 2024 | 693.01 | 704.00 | 686.25 | 689.01 | 689.01 | 38,500 |
Apr 3, 2024 | 682.87 | 697.28 | 675.55 | 691.07 | 691.07 | 35,400 |
Apr 2, 2024 | 647.86 | 674.95 | 641.19 | 674.95 | 674.95 | 39,700 |
Apr 1, 2024 | 620.36 | 640.25 | 602.63 | 636.80 | 636.80 | 47,600 |
Mar 28, 2024 | 600.12 | 619.00 | 592.79 | 615.77 | 615.77 | 31,400 |
Mar 27, 2024 | 576.72 | 594.99 | 576.72 | 594.99 | 594.99 | 14,200 |
Mar 26, 2024 | 598.00 | 602.00 | 578.16 | 579.90 | 579.90 | 21,700 |
Mar 25, 2024 | 585.41 | 609.42 | 585.41 | 594.77 | 594.77 | 26,100 |
Mar 22, 2024 | 588.58 | 588.58 | 577.48 | 583.98 | 583.98 | 12,800 |
Mar 21, 2024 | 576.75 | 588.85 | 573.34 | 585.18 | 585.18 | 24,600 |
Mar 20, 2024 | 569.92 | 583.71 | 566.00 | 576.78 | 576.78 | 31,300 |
Mar 19, 2024 | 558.17 | 578.28 | 558.17 | 577.35 | 577.35 | 26,600 |
Mar 18, 2024 | 564.13 | 566.17 | 548.08 | 561.54 | 561.54 | 28,900 |
Mar 15, 2024 | 544.08 | 564.66 | 544.08 | 556.84 | 556.84 | 28,600 |
Mar 14, 2024 | 536.00 | 546.00 | 530.96 | 546.00 | 546.00 | 27,100 |
Mar 13, 2024 | 510.00 | 538.00 | 510.00 | 530.82 | 530.82 | 45,000 |
Mar 12, 2024 | 493.93 | 503.26 | 491.00 | 494.94 | 494.94 | 21,900 |
Mar 11, 2024 | 488.78 | 498.00 | 471.56 | 497.22 | 497.22 | 37,800 |
Mar 8, 2024 | 477.42 | 482.95 | 473.99 | 482.95 | 482.95 | 16,200 |
Mar 7, 2024 | 467.00 | 485.00 | 467.00 | 477.89 | 477.89 | 24,700 |
Mar 6, 2024 | 469.86 | 476.86 | 460.00 | 461.47 | 461.47 | 46,900 |
Mar 5, 2024 | 447.50 | 470.00 | 447.50 | 461.28 | 461.28 | 37,400 |
Mar 4, 2024 | 465.05 | 465.65 | 452.52 | 452.52 | 452.52 | 29,900 |
Mar 1, 2024 | 459.95 | 470.00 | 457.41 | 465.11 | 465.11 | 32,300 |
Feb 29, 2024 | 440.00 | 451.75 | 438.33 | 446.61 | 446.61 | 30,100 |
Feb 28, 2024 | 450.00 | 458.80 | 437.02 | 440.95 | 440.95 | 40,200 |
Feb 27, 2024 | 459.01 | 463.73 | 445.00 | 449.56 | 449.56 | 31,400 |
Feb 26, 2024 | 446.21 | 468.25 | 442.11 | 460.93 | 460.93 | 34,700 |
Feb 23, 2024 | 440.96 | 452.79 | 435.00 | 449.01 | 449.01 | 38,200 |
Feb 22, 2024 | 444.47 | 461.20 | 435.00 | 456.17 | 456.17 | 25,200 |
Feb 21, 2024 | 432.36 | 451.02 | 429.91 | 449.75 | 449.75 | 45,400 |
Feb 20, 2024 | 446.16 | 446.16 | 427.00 | 427.41 | 427.41 | 47,500 |
Feb 16, 2024 | 452.94 | 458.59 | 445.28 | 445.28 | 445.28 | 29,700 |
Feb 15, 2024 | 419.00 | 455.32 | 419.00 | 452.88 | 452.88 | 62,400 |
Feb 14, 2024 | 430.08 | 437.02 | 412.13 | 424.00 | 424.00 | 65,500 |
Feb 13, 2024 | 433.34 | 436.50 | 414.92 | 424.23 | 424.23 | 53,300 |
Feb 12, 2024 | 426.96 | 436.56 | 426.96 | 432.00 | 432.00 | 28,800 |
Feb 9, 2024 | 445.96 | 452.27 | 425.00 | 427.77 | 427.77 | 48,900 |
Feb 8, 2024 | 435.61 | 450.00 | 435.00 | 445.00 | 445.00 | 38,100 |
Feb 7, 2024 | 431.18 | 436.35 | 422.00 | 434.26 | 434.26 | 39,800 |
Feb 6, 2024 | 428.83 | 445.16 | 426.30 | 427.39 | 427.39 | 50,200 |
Feb 5, 2024 | 417.78 | 434.00 | 408.30 | 427.75 | 427.75 | 58,500 |
Feb 2, 2024 | 425.81 | 433.11 | 413.12 | 423.25 | 423.25 | 57,200 |
Feb 1, 2024 | 428.01 | 437.86 | 408.05 | 422.17 | 422.17 | 72,300 |
Jan 31, 2024 | 445.70 | 450.32 | 423.02 | 423.02 | 423.02 | 73,400 |
Jan 30, 2024 | 416.94 | 446.24 | 411.60 | 445.07 | 445.07 | 101,800 |
Jan 29, 2024 | 419.82 | 419.82 | 408.58 | 419.66 | 419.66 | 66,600 |
Jan 26, 2024 | 410.02 | 423.82 | 400.67 | 422.27 | 422.27 | 89,100 |
Jan 25, 2024 | 394.46 | 411.56 | 389.58 | 411.16 | 411.16 | 81,600 |
Jan 24, 2024 | 372.97 | 384.44 | 370.40 | 384.44 | 384.44 | 66,500 |
Jan 23, 2024 | 362.23 | 375.00 | 362.23 | 368.14 | 368.14 | 49,200 |
Jan 22, 2024 | 362.02 | 367.21 | 352.00 | 364.71 | 364.71 | 62,200 |
Jan 19, 2024 | 356.64 | 361.54 | 352.66 | 361.54 | 361.54 | 44,000 |
Jan 18, 2024 | 362.96 | 362.96 | 345.41 | 357.76 | 357.76 | 58,500 |
Jan 17, 2024 | 359.84 | 371.36 | 357.58 | 360.71 | 360.71 | 68,500 |
Jan 16, 2024 | 399.86 | 403.35 | 370.78 | 371.60 | 371.60 | 72,500 |
Jan 12, 2024 | 401.96 | 407.00 | 393.30 | 399.50 | 399.50 | 55,300 |
Jan 11, 2024 | 383.01 | 387.75 | 379.44 | 383.16 | 383.16 | 42,200 |
Jan 10, 2024 | 393.86 | 393.86 | 373.50 | 378.02 | 378.02 | 81,200 |
Jan 9, 2024 | 413.06 | 413.06 | 389.02 | 392.12 | 392.12 | 66,600 |
Jan 8, 2024 | 401.00 | 411.58 | 386.00 | 411.42 | 411.42 | 79,400 |
Jan 5, 2024 | 435.72 | 436.79 | 416.00 | 421.00 | 421.00 | 49,100 |
Jan 4, 2024 | 460.00 | 466.96 | 424.70 | 424.80 | 424.80 | 54,400 |
Jan 3, 2024 | 427.00 | 455.68 | 423.44 | 451.00 | 451.00 | 67,900 |
Jan 2, 2024 | 419.21 | 436.66 | 419.21 | 427.25 | 427.25 | 63,200 |
Dec 29, 2023 | 418.85 | 421.74 | 409.93 | 414.25 | 414.25 | 38,500 |
Dec 28, 2023 | 430.99 | 434.98 | 414.14 | 414.96 | 414.96 | 54,300 |
Dec 27, 2023 | 441.00 | 447.25 | 435.00 | 437.55 | 437.55 | 36,400 |
Dec 26, 2023 | 444.31 | 451.98 | 440.43 | 446.34 | 446.34 | 42,600 |
Dec 22, 2023 | 440.12 | 446.50 | 432.00 | 432.55 | 432.55 | 39,200 |
Dec 21, 2023 | 431.13 | 435.59 | 420.22 | 431.24 | 431.24 | 50,800 |
Dec 20, 2023 | 445.00 | 454.00 | 429.46 | 432.04 | 432.04 | 80,900 |
Dec 19, 2023 | 424.71 | 440.43 | 422.22 | 440.00 | 440.00 | 55,100 |
Dec 18, 2023 | 424.85 | 435.48 | 421.60 | 421.75 | 421.75 | 77,200 |
Dec 15, 2023 | 406.80 | 411.15 | 398.94 | 409.97 | 409.97 | 84,400 |
Dec 14, 2023 | 391.14 | 413.78 | 391.14 | 412.34 | 412.34 | 105,400 |
Dec 13, 2023 | 361.03 | 380.32 | 358.88 | 379.50 | 379.50 | 49,700 |
Dec 12, 2023 | 368.02 | 368.05 | 357.06 | 363.38 | 363.38 | 63,100 |
Dec 11, 2023 | 369.29 | 380.00 | 369.29 | 377.87 | 377.87 | 50,000 |
Dec 8, 2023 | 370.59 | 376.00 | 366.85 | 372.99 | 372.99 | 41,000 |
Dec 7, 2023 | 378.35 | 382.28 | 360.00 | 362.98 | 362.98 | 66,900 |
Dec 6, 2023 | 383.98 | 388.89 | 367.81 | 371.23 | 371.23 | 106,700 |
Dec 5, 2023 | 408.91 | 412.01 | 391.83 | 392.15 | 392.15 | 59,000 |
Dec 4, 2023 | 405.76 | 417.33 | 400.23 | 408.60 | 408.60 | 57,200 |
Dec 1, 2023 | 408.78 | 430.88 | 406.40 | 413.51 | 413.51 | 70,600 |
Nov 30, 2023 | 408.63 | 425.00 | 394.56 | 409.68 | 409.68 | 98,500 |
Nov 29, 2023 | 424.03 | 424.03 | 395.60 | 399.22 | 399.22 | 66,300 |
Nov 28, 2023 | 410.71 | 419.73 | 406.82 | 409.87 | 409.87 | 40,600 |
Nov 27, 2023 | 405.53 | 408.55 | 396.78 | 407.45 | 407.45 | 37,700 |
Nov 24, 2023 | 406.38 | 421.29 | 406.38 | 411.16 | 411.16 | 29,700 |
Nov 22, 2023 | 385.11 | 408.33 | 375.41 | 406.30 | 406.30 | 60,100 |
Nov 21, 2023 | 408.80 | 410.00 | 397.01 | 406.52 | 406.52 | 39,400 |
Nov 20, 2023 | 415.00 | 422.32 | 411.65 | 413.96 | 413.96 | 43,900 |
Nov 17, 2023 | 391.50 | 417.30 | 391.50 | 408.31 | 408.31 | 53,500 |
Nov 16, 2023 | 393.93 | 399.65 | 371.76 | 384.77 | 384.77 | 80,200 |
Nov 15, 2023 | 405.72 | 424.58 | 405.72 | 408.33 | 408.33 | 52,300 |
Nov 14, 2023 | 404.12 | 413.78 | 403.02 | 410.80 | 410.80 | 47,900 |
Nov 13, 2023 | 393.88 | 401.01 | 389.88 | 400.32 | 400.32 | 44,900 |
Nov 10, 2023 | 386.73 | 392.00 | 378.02 | 391.00 | 391.00 | 38,200 |
Nov 9, 2023 | 390.23 | 393.04 | 375.72 | 376.08 | 376.08 | 45,700 |
Nov 8, 2023 | 394.02 | 400.21 | 381.62 | 381.62 | 381.62 | 66,800 |
Nov 7, 2023 | 406.16 | 406.16 | 388.00 | 394.58 | 394.58 | 101,100 |
Nov 6, 2023 | 442.83 | 445.48 | 418.97 | 423.28 | 423.28 | 45,600 |
Nov 3, 2023 | 455.56 | 455.56 | 428.00 | 436.36 | 436.36 | 77,100 |
Nov 2, 2023 | 423.23 | 456.00 | 421.82 | 456.00 | 456.00 | 50,000 |
Nov 1, 2023 | 429.23 | 441.02 | 419.00 | 419.69 | 419.69 | 64,500 |
Oct 31, 2023 | 419.72 | 424.34 | 401.47 | 422.83 | 422.83 | 48,600 |
Oct 30, 2023 | 413.60 | 422.00 | 400.00 | 413.61 | 413.61 | 68,300 |
Oct 27, 2023 | 436.40 | 436.40 | 403.41 | 408.85 | 408.85 | 87,700 |
Oct 26, 2023 | 437.00 | 440.40 | 421.00 | 438.04 | 438.04 | 32,300 |
Oct 25, 2023 | 453.86 | 460.92 | 444.00 | 448.41 | 448.41 | 44,200 |
Oct 24, 2023 | 475.10 | 477.84 | 453.38 | 453.38 | 453.38 | 46,000 |
Oct 23, 2023 | 486.52 | 486.52 | 466.70 | 471.46 | 471.46 | 61,800 |
Oct 20, 2023 | 525.00 | 525.00 | 496.00 | 499.99 | 499.99 | 48,800 |
Oct 19, 2023 | 515.66 | 534.70 | 508.00 | 522.50 | 522.50 | 51,000 |
Oct 18, 2023 | 513.49 | 532.54 | 511.11 | 525.29 | 525.29 | 62,200 |
Oct 17, 2023 | 489.37 | 508.93 | 489.37 | 505.51 | 505.51 | 44,000 |
Oct 16, 2023 | 491.68 | 497.00 | 480.00 | 493.13 | 493.13 | 54,300 |
Oct 13, 2023 | 470.99 | 488.97 | 469.24 | 478.87 | 478.87 | 81,600 |
Oct 12, 2023 | 465.06 | 465.06 | 446.00 | 451.15 | 451.15 | 46,900 |
Oct 11, 2023 | 453.00 | 455.05 | 437.59 | 452.73 | 452.73 | 57,200 |
Oct 10, 2023 | 458.90 | 473.06 | 451.00 | 462.01 | 462.01 | 52,900 |
Oct 9, 2023 | 456.64 | 464.75 | 441.10 | 459.99 | 459.99 | 117,400 |
Oct 6, 2023 | 414.50 | 432.36 | 402.40 | 420.03 | 420.03 | 72,800 |
Oct 5, 2023 | 393.25 | 414.00 | 393.25 | 400.34 | 400.34 | 55,900 |
Oct 4, 2023 | 442.68 | 442.68 | 397.22 | 409.19 | 409.19 | 146,500 |
Oct 3, 2023 | 461.34 | 463.39 | 444.08 | 458.03 | 458.03 | 50,900 |
Oct 2, 2023 | 499.00 | 499.00 | 458.66 | 468.96 | 468.96 | 85,400 |
Sep 29, 2023 | 532.28 | 532.28 | 496.00 | 499.75 | 499.75 | 70,600 |
Sep 28, 2023 | 525.73 | 545.00 | 523.93 | 533.52 | 533.52 | 43,200 |
Sep 27, 2023 | 513.00 | 535.65 | 510.04 | 529.16 | 529.16 | 84,500 |
Sep 26, 2023 | 486.28 | 502.21 | 485.85 | 493.00 | 493.00 | 38,700 |
Sep 25, 2023 | 480.00 | 504.39 | 480.00 | 499.30 | 499.30 | 35,300 |
Sep 22, 2023 | 499.28 | 508.55 | 484.00 | 484.00 | 484.00 | 46,800 |
Sep 21, 2023 | 515.44 | 526.00 | 486.18 | 486.29 | 486.29 | 53,500 |
Sep 20, 2023 | 514.71 | 532.00 | 503.24 | 504.00 | 504.00 | 38,400 |
Sep 19, 2023 | 561.67 | 561.67 | 514.07 | 524.67 | 524.67 | 58,900 |
Sep 18, 2023 | 548.09 | 556.12 | 535.31 | 545.72 | 545.72 | 46,700 |
Sep 15, 2023 | 548.00 | 555.00 | 532.32 | 535.41 | 535.41 | 43,900 |
Sep 14, 2023 | 558.85 | 563.10 | 554.92 | 556.52 | 556.52 | 48,400 |
Sep 13, 2023 | 550.78 | 555.13 | 530.07 | 537.58 | 537.58 | 42,400 |
Sep 12, 2023 | 528.10 | 551.20 | 527.54 | 546.15 | 546.15 | 76,300 |
Sep 11, 2023 | 546.13 | 553.35 | 509.20 | 514.78 | 514.78 | 64,200 |
Sep 8, 2023 | 522.17 | 546.82 | 520.80 | 534.86 | 534.86 | 54,400 |
Sep 7, 2023 | 507.98 | 519.20 | 507.98 | 511.06 | 511.06 | 34,000 |
Sep 6, 2023 | 507.80 | 521.04 | 499.22 | 510.00 | 510.00 | 43,900 |
Sep 5, 2023 | 510.00 | 525.00 | 507.93 | 511.85 | 511.85 | 64,200 |
Sep 1, 2023 | 481.68 | 501.19 | 481.68 | 499.00 | 499.00 | 74,900 |
Aug 31, 2023 | 471.96 | 471.96 | 455.20 | 467.85 | 467.85 | 45,300 |
Aug 30, 2023 | 467.98 | 469.10 | 464.00 | 466.41 | 466.41 | 31,400 |
Aug 29, 2023 | 462.65 | 463.00 | 449.89 | 463.00 | 463.00 | 32,400 |
Aug 28, 2023 | 457.83 | 470.35 | 452.48 | 460.00 | 460.00 | 29,600 |
Aug 25, 2023 | 450.00 | 461.89 | 436.66 | 453.34 | 453.34 | 47,500 |
Aug 24, 2023 | 435.39 | 452.28 | 435.39 | 438.52 | 438.52 | 34,300 |
Aug 23, 2023 | 447.74 | 449.98 | 426.86 | 447.55 | 447.55 | 55,100 |
Aug 22, 2023 | 465.60 | 473.50 | 457.80 | 458.05 | 458.05 | 24,300 |
Aug 21, 2023 | 486.52 | 490.32 | 457.41 | 465.54 | 465.54 | 56,800 |
Aug 18, 2023 | 463.40 | 480.35 | 453.61 | 478.09 | 478.09 | 39,200 |
Aug 17, 2023 | 468.99 | 484.86 | 464.02 | 465.00 | 465.00 | 72,500 |
Aug 16, 2023 | 460.90 | 477.39 | 448.41 | 449.00 | 449.00 | 56,400 |
Aug 15, 2023 | 476.00 | 476.79 | 457.58 | 458.29 | 458.29 | 68,900 |
Aug 14, 2023 | 496.03 | 498.92 | 484.52 | 491.91 | 491.91 | 46,900 |
Aug 11, 2023 | 475.00 | 504.99 | 475.00 | 503.00 | 503.00 | 102,900 |
Aug 10, 2023 | 479.94 | 492.93 | 467.30 | 476.12 | 476.12 | 77,500 |
Aug 9, 2023 | 466.21 | 489.45 | 464.57 | 473.29 | 473.29 | 129,400 |
Aug 8, 2023 | 428.47 | 457.42 | 417.17 | 455.96 | 455.96 | 48,100 |
Aug 7, 2023 | 445.49 | 454.17 | 443.40 | 445.70 | 445.70 | 48,400 |
Aug 4, 2023 | 446.49 | 461.13 | 443.64 | 443.78 | 443.78 | 101,700 |
Aug 3, 2023 | 429.42 | 449.50 | 418.83 | 437.18 | 437.18 | 60,700 |
Aug 2, 2023 | 437.08 | 449.90 | 421.04 | 429.06 | 429.06 | 67,700 |
Aug 1, 2023 | 435.61 | 444.63 | 428.62 | 442.83 | 442.83 | 48,100 |
Jul 31, 2023 | 436.29 | 448.84 | 436.28 | 445.89 | 445.89 | 64,300 |
Jul 28, 2023 | 416.65 | 426.99 | 407.83 | 426.02 | 426.02 | 69,700 |
Jul 27, 2023 | 431.44 | 438.49 | 412.96 | 417.21 | 417.21 | 78,800 |
Jul 26, 2023 | 411.00 | 427.88 | 409.87 | 424.00 | 424.00 | 49,200 |
Jul 25, 2023 | 406.41 | 426.13 | 400.55 | 417.86 | 417.86 | 75,200 |
Jul 24, 2023 | 393.38 | 421.47 | 393.38 | 409.98 | 409.98 | 115,000 |
Jul 21, 2023 | 380.88 | 389.55 | 374.57 | 387.79 | 387.79 | 72,800 |
Jul 20, 2023 | 365.04 | 377.45 | 365.04 | 376.38 | 376.38 | 80,600 |
Jul 19, 2023 | 355.98 | 366.57 | 352.54 | 359.00 | 359.00 | 71,700 |
Jul 18, 2023 | 336.98 | 361.57 | 334.65 | 352.21 | 352.21 | 88,300 |
Jul 17, 2023 | 334.68 | 343.68 | 334.13 | 336.87 | 336.87 | 62,200 |
Jul 14, 2023 | 366.20 | 366.20 | 338.08 | 340.16 | 340.16 | 98,800 |
Jul 13, 2023 | 369.42 | 381.40 | 360.84 | 369.70 | 369.70 | 68,100 |
Jul 12, 2023 | 371.48 | 377.68 | 365.45 | 370.20 | 370.20 | 72,600 |
Jul 11, 2023 | 342.49 | 363.00 | 341.00 | 363.00 | 363.00 | 114,500 |
Jul 10, 2023 | 335.08 | 343.00 | 331.79 | 336.64 | 336.64 | 47,500 |
Jul 7, 2023 | 310.00 | 344.49 | 309.48 | 335.40 | 335.40 | 106,300 |
Jul 6, 2023 | 327.83 | 333.00 | 306.50 | 312.18 | 312.18 | 98,500 |
Jul 5, 2023 | 347.00 | 347.98 | 332.75 | 338.12 | 338.12 | 62,200 |
Jul 3, 2023 | 343.33 | 351.24 | 341.39 | 344.57 | 344.57 | 39,800 |
Jun 30, 2023 | 339.17 | 346.00 | 332.00 | 339.00 | 339.00 | 67,200 |
Jun 29, 2023 | 326.28 | 333.61 | 323.28 | 332.58 | 332.58 | 61,500 |
Jun 28, 2023 | 310.22 | 324.50 | 305.00 | 322.61 | 322.61 | 74,000 |
Jun 27, 2023 | 314.35 | 318.24 | 307.38 | 313.00 | 313.00 | 53,400 |
Jun 26, 2023 | 298.75 | 317.68 | 298.75 | 312.82 | 312.82 | 113,400 |
Jun 23, 2023 | 296.00 | 300.67 | 290.69 | 298.00 | 298.00 | 86,200 |
Jun 22, 2023 | 308.94 | 308.94 | 297.77 | 304.06 | 304.06 | 93,700 |
Jun 21, 2023 | 307.31 | 324.26 | 305.91 | 316.28 | 316.28 | 82,300 |
Jun 20, 2023 | 330.76 | 330.76 | 304.89 | 310.79 | 310.79 | 122,800 |
Jun 16, 2023 | 338.69 | 342.16 | 331.50 | 336.18 | 336.18 | 76,100 |
Jun 15, 2023 | 324.00 | 341.20 | 324.00 | 333.89 | 333.89 | 71,900 |
Jun 14, 2023 | 343.98 | 347.00 | 315.56 | 323.74 | 323.74 | 104,900 |
Jun 13, 2023 | 340.00 | 356.00 | 332.97 | 333.98 | 333.98 | 99,400 |
Jun 12, 2023 | 329.42 | 341.63 | 325.56 | 332.90 | 332.90 | 64,300 |
Jun 9, 2023 | 348.16 | 350.17 | 337.40 | 344.20 | 344.20 | 50,500 |
Jun 8, 2023 | 353.69 | 356.22 | 331.04 | 347.05 | 347.05 | 81,500 |
Jun 7, 2023 | 326.27 | 353.14 | 326.27 | 353.00 | 353.00 | 155,500 |
Jun 6, 2023 | 308.00 | 324.50 | 305.75 | 324.00 | 324.00 | 68,400 |
Jun 5, 2023 | 340.50 | 340.50 | 316.00 | 319.00 | 319.00 | 84,200 |
Jun 2, 2023 | 314.60 | 330.11 | 310.17 | 326.90 | 326.90 | 128,400 |
Jun 1, 2023 | 297.00 | 310.87 | 289.33 | 299.84 | 299.84 | 103,400 |
May 31, 2023 | 300.29 | 302.56 | 290.50 | 293.29 | 293.29 | 129,100 |
May 30, 2023 | 310.00 | 311.59 | 300.00 | 310.66 | 310.66 | 108,200 |
May 26, 2023 | 329.90 | 331.08 | 316.00 | 321.60 | 321.60 | 87,500 |
May 25, 2023 | 329.79 | 329.79 | 312.16 | 323.04 | 323.04 | 112,000 |
May 24, 2023 | 345.00 | 348.00 | 333.49 | 341.57 | 341.57 | 91,300 |
May 23, 2023 | 340.29 | 351.06 | 335.35 | 337.78 | 337.78 | 88,900 |
May 22, 2023 | 331.13 | 341.94 | 330.00 | 332.29 | 332.29 | 52,700 |
May 19, 2023 | 332.04 | 340.87 | 327.50 | 331.69 | 331.69 | 103,500 |
May 18, 2023 | 315.21 | 324.27 | 307.67 | 323.27 | 323.27 | 83,800 |
May 17, 2023 | 312.00 | 324.78 | 305.58 | 320.95 | 320.95 | 132,900 |
May 16, 2023 | 321.36 | 321.36 | 299.36 | 299.72 | 299.72 | 118,600 |
May 15, 2023 | 321.00 | 328.90 | 313.27 | 324.55 | 324.55 | 57,800 |
May 12, 2023 | 322.21 | 327.00 | 310.05 | 315.68 | 315.68 | 84,800 |
May 11, 2023 | 313.29 | 321.43 | 309.02 | 317.37 | 317.37 | 92,100 |
May 10, 2023 | 339.50 | 339.50 | 318.88 | 324.81 | 324.81 | 76,600 |
May 9, 2023 | 324.55 | 342.00 | 322.38 | 333.82 | 333.82 | 68,300 |
May 8, 2023 | 344.00 | 350.00 | 331.04 | 331.20 | 331.20 | 85,700 |
May 5, 2023 | 332.00 | 342.23 | 327.84 | 330.80 | 330.80 | 109,600 |
May 4, 2023 | 322.82 | 329.65 | 305.00 | 305.89 | 305.89 | 170,800 |
May 3, 2023 | 330.00 | 337.81 | 318.03 | 321.86 | 321.86 | 140,500 |
May 2, 2023 | 376.00 | 376.67 | 328.48 | 340.80 | 340.80 | 180,700 |
May 1, 2023 | 381.65 | 398.00 | 380.62 | 388.14 | 388.14 | 34,600 |
Apr 28, 2023 | 377.00 | 404.00 | 371.97 | 395.66 | 395.66 | 60,200 |
Apr 27, 2023 | 386.06 | 386.91 | 366.00 | 379.60 | 379.60 | 73,300 |
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%