NYSEArca - Delayed Quote • USD
ProShares UltraShort Bloomberg Crude Oil (SCO)
At close: 4:00 PM EDT
After hours: 5:28 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 19, 2024 | 15.90 | 15.95 | 15.68 | 15.93 | 15.93 | 2,333,906 |
Apr 18, 2024 | 15.69 | 15.98 | 15.58 | 15.84 | 15.84 | 1,908,100 |
Apr 17, 2024 | 15.27 | 15.80 | 15.08 | 15.70 | 15.70 | 3,090,000 |
Apr 16, 2024 | 15.01 | 15.13 | 14.87 | 14.99 | 14.99 | 1,501,500 |
Apr 15, 2024 | 15.15 | 15.42 | 14.93 | 14.94 | 14.94 | 3,211,100 |
Apr 12, 2024 | 14.55 | 15.08 | 14.44 | 14.98 | 14.98 | 3,918,300 |
Apr 11, 2024 | 15.02 | 15.26 | 15.00 | 15.02 | 15.02 | 1,268,200 |
Apr 10, 2024 | 15.14 | 15.43 | 14.93 | 14.95 | 14.95 | 3,784,200 |
Apr 9, 2024 | 14.97 | 15.36 | 14.91 | 15.23 | 15.23 | 1,394,800 |
Apr 8, 2024 | 14.88 | 15.30 | 14.81 | 15.00 | 15.00 | 2,108,000 |
Apr 5, 2024 | 14.83 | 14.97 | 14.66 | 14.97 | 14.97 | 3,044,600 |
Apr 4, 2024 | 15.26 | 15.45 | 14.78 | 14.96 | 14.96 | 3,280,600 |
Apr 3, 2024 | 15.29 | 15.31 | 15.15 | 15.24 | 15.24 | 1,914,800 |
Apr 2, 2024 | 15.56 | 15.78 | 15.45 | 15.47 | 15.47 | 3,506,500 |
Apr 1, 2024 | 15.95 | 16.05 | 15.70 | 15.85 | 15.85 | 1,828,300 |
Mar 28, 2024 | 16.10 | 16.18 | 15.92 | 16.02 | 16.02 | 2,046,400 |
Mar 27, 2024 | 16.51 | 16.53 | 16.29 | 16.29 | 16.29 | 1,077,700 |
Mar 26, 2024 | 16.17 | 16.42 | 16.15 | 16.40 | 16.40 | 1,581,900 |
Mar 25, 2024 | 16.50 | 16.50 | 16.10 | 16.22 | 16.22 | 1,667,900 |
Mar 22, 2024 | 16.43 | 16.73 | 16.41 | 16.64 | 16.64 | 1,157,700 |
Mar 21, 2024 | 16.46 | 16.70 | 16.43 | 16.47 | 16.47 | 1,977,200 |
Mar 20, 2024 | 16.39 | 16.60 | 16.31 | 16.36 | 16.36 | 3,635,100 |
Mar 19, 2024 | 16.11 | 16.13 | 15.97 | 16.05 | 16.05 | 3,756,100 |
Mar 18, 2024 | 16.42 | 16.55 | 16.13 | 16.19 | 16.19 | 2,237,900 |
Mar 15, 2024 | 16.84 | 16.86 | 16.59 | 16.68 | 16.68 | 1,595,700 |
Mar 14, 2024 | 16.95 | 16.99 | 16.65 | 16.78 | 16.78 | 2,112,400 |
Mar 13, 2024 | 17.30 | 17.43 | 17.11 | 17.14 | 17.14 | 2,808,300 |
Mar 12, 2024 | 17.81 | 17.95 | 17.57 | 17.83 | 17.83 | 1,435,900 |
Mar 11, 2024 | 18.06 | 18.29 | 17.68 | 17.72 | 17.72 | 1,465,700 |
Mar 8, 2024 | 17.75 | 18.15 | 17.74 | 17.98 | 17.98 | 1,887,600 |
Mar 7, 2024 | 17.95 | 18.00 | 17.49 | 17.70 | 17.70 | 2,609,700 |
Mar 6, 2024 | 17.66 | 17.76 | 17.32 | 17.72 | 17.72 | 3,061,400 |
Mar 5, 2024 | 17.93 | 18.12 | 17.61 | 18.03 | 18.03 | 2,347,800 |
Mar 4, 2024 | 17.28 | 17.83 | 17.25 | 17.71 | 17.71 | 2,300,100 |
Mar 1, 2024 | 17.57 | 17.65 | 17.11 | 17.49 | 17.49 | 5,678,800 |
Feb 29, 2024 | 17.94 | 18.17 | 17.71 | 18.08 | 18.08 | 1,749,900 |
Feb 28, 2024 | 17.61 | 18.09 | 17.50 | 17.94 | 17.94 | 2,578,700 |
Feb 27, 2024 | 18.02 | 18.03 | 17.67 | 17.81 | 17.81 | 2,228,000 |
Feb 26, 2024 | 18.63 | 18.69 | 17.93 | 18.13 | 18.13 | 1,792,800 |
Feb 23, 2024 | 18.46 | 18.67 | 18.28 | 18.54 | 18.54 | 1,862,400 |
Feb 22, 2024 | 18.20 | 18.24 | 17.75 | 17.87 | 17.87 | 1,924,700 |
Feb 21, 2024 | 18.35 | 18.36 | 18.01 | 18.04 | 18.04 | 2,054,000 |
Feb 20, 2024 | 17.85 | 18.40 | 17.85 | 18.24 | 18.24 | 2,113,800 |
Feb 16, 2024 | 18.07 | 18.19 | 17.75 | 17.83 | 17.83 | 2,493,500 |
Feb 15, 2024 | 18.42 | 18.42 | 17.79 | 18.03 | 18.03 | 2,338,500 |
Feb 14, 2024 | 17.84 | 18.61 | 17.64 | 18.52 | 18.52 | 2,480,000 |
Feb 13, 2024 | 18.02 | 18.28 | 17.82 | 18.08 | 18.08 | 2,225,100 |
Feb 12, 2024 | 18.40 | 18.42 | 18.13 | 18.19 | 18.19 | 1,442,000 |
Feb 9, 2024 | 18.27 | 18.59 | 18.12 | 18.30 | 18.30 | 2,824,400 |
Feb 8, 2024 | 18.97 | 18.98 | 18.43 | 18.49 | 18.49 | 3,583,600 |
Feb 7, 2024 | 19.68 | 19.77 | 19.38 | 19.38 | 19.38 | 1,377,400 |
Feb 6, 2024 | 19.81 | 20.06 | 19.52 | 19.74 | 19.74 | 1,715,100 |
Feb 5, 2024 | 20.25 | 20.73 | 19.82 | 19.96 | 19.96 | 1,308,400 |
Feb 2, 2024 | 20.18 | 20.60 | 20.06 | 20.42 | 20.42 | 2,336,800 |
Feb 1, 2024 | 18.50 | 19.70 | 18.32 | 19.64 | 19.64 | 3,412,500 |
Jan 31, 2024 | 18.12 | 18.89 | 18.11 | 18.80 | 18.80 | 2,010,800 |
Jan 30, 2024 | 18.30 | 18.42 | 17.81 | 17.93 | 17.93 | 1,845,500 |
Jan 29, 2024 | 18.12 | 18.51 | 18.09 | 18.23 | 18.23 | 1,499,100 |
Jan 26, 2024 | 18.34 | 18.73 | 17.79 | 17.81 | 17.81 | 3,319,500 |
Jan 25, 2024 | 18.56 | 18.78 | 18.12 | 18.22 | 18.22 | 2,630,400 |
Jan 24, 2024 | 19.24 | 19.42 | 18.82 | 18.99 | 18.99 | 2,103,900 |
Jan 23, 2024 | 19.62 | 19.69 | 19.14 | 19.43 | 19.43 | 1,497,200 |
Jan 22, 2024 | 19.88 | 19.97 | 19.05 | 19.40 | 19.40 | 2,222,700 |
Jan 19, 2024 | 19.66 | 20.24 | 19.51 | 19.96 | 19.96 | 1,757,100 |
Jan 18, 2024 | 20.19 | 20.46 | 19.67 | 19.85 | 19.85 | 1,621,000 |
Jan 17, 2024 | 21.09 | 21.16 | 20.29 | 20.30 | 20.30 | 2,126,900 |
Jan 16, 2024 | 20.10 | 20.62 | 20.01 | 20.59 | 20.59 | 1,601,300 |
Jan 12, 2024 | 19.37 | 20.33 | 19.12 | 20.08 | 20.08 | 2,975,600 |
Jan 11, 2024 | 19.98 | 20.63 | 19.69 | 20.35 | 20.35 | 2,534,300 |
Jan 10, 2024 | 20.11 | 21.06 | 19.90 | 20.94 | 20.94 | 2,057,900 |
Jan 9, 2024 | 20.60 | 20.94 | 20.26 | 20.55 | 20.55 | 1,319,900 |
Jan 8, 2024 | 21.26 | 21.56 | 21.02 | 21.03 | 21.03 | 1,858,400 |
Jan 5, 2024 | 19.83 | 20.08 | 19.58 | 19.77 | 19.77 | 1,801,200 |
Jan 4, 2024 | 20.07 | 21.02 | 19.98 | 20.53 | 20.53 | 1,671,300 |
Jan 3, 2024 | 20.71 | 20.84 | 19.93 | 20.03 | 20.03 | 2,066,700 |
Jan 2, 2024 | 20.35 | 21.49 | 20.35 | 21.34 | 21.34 | 2,288,800 |
Dec 29, 2023 | 20.33 | 20.92 | 20.27 | 20.89 | 20.89 | 1,837,700 |
Dec 28, 2023 | 19.91 | 20.66 | 19.62 | 20.56 | 20.56 | 2,349,600 |
Dec 27, 2023 | 19.12 | 19.62 | 18.98 | 19.59 | 19.59 | 2,191,700 |
Dec 26, 2023 | 18.89 | 19.12 | 18.61 | 19.07 | 19.07 | 2,684,100 |
Dec 22, 2023 | 19.35 | 19.94 | 19.19 | 19.86 | 19.86 | 2,802,500 |
Dec 21, 2023 | 19.92 | 19.97 | 19.51 | 19.61 | 19.61 | 1,689,300 |
Dec 20, 2023 | 18.90 | 19.59 | 18.82 | 19.57 | 19.57 | 2,752,800 |
Dec 19, 2023 | 19.75 | 19.77 | 19.12 | 19.18 | 19.18 | 2,952,700 |
Dec 18, 2023 | 19.40 | 20.09 | 19.00 | 19.83 | 19.83 | 2,447,300 |
Dec 15, 2023 | 20.28 | 21.05 | 20.23 | 20.36 | 20.36 | 1,787,100 |
Dec 14, 2023 | 20.51 | 20.51 | 20.02 | 20.34 | 20.34 | 2,437,300 |
Dec 13, 2023 | 22.09 | 22.12 | 21.45 | 21.45 | 21.45 | 1,676,200 |
Dec 12, 2023 | 21.79 | 22.39 | 21.77 | 22.19 | 22.19 | 2,300,600 |
Dec 11, 2023 | 21.04 | 21.30 | 20.69 | 20.78 | 20.78 | 1,539,700 |
Dec 8, 2023 | 21.28 | 21.43 | 20.85 | 21.07 | 21.07 | 1,610,700 |
Dec 7, 2023 | 21.54 | 22.27 | 21.47 | 21.84 | 21.84 | 2,078,100 |
Dec 6, 2023 | 21.44 | 22.08 | 21.27 | 22.00 | 22.00 | 3,401,700 |
Dec 5, 2023 | 19.84 | 20.61 | 19.60 | 20.58 | 20.58 | 2,575,700 |
Dec 4, 2023 | 20.01 | 20.39 | 19.39 | 19.96 | 19.96 | 2,494,500 |
Dec 1, 2023 | 19.15 | 19.93 | 18.77 | 19.81 | 19.81 | 3,556,100 |
Nov 30, 2023 | 17.91 | 19.53 | 17.65 | 19.52 | 19.52 | 5,970,500 |
Nov 29, 2023 | 18.50 | 19.16 | 18.19 | 18.35 | 18.35 | 2,829,700 |
Nov 28, 2023 | 19.18 | 19.33 | 18.59 | 18.90 | 18.90 | 1,552,700 |
Nov 27, 2023 | 19.28 | 19.67 | 18.92 | 19.44 | 19.44 | 1,864,100 |
Nov 24, 2023 | 19.03 | 19.14 | 18.60 | 19.09 | 19.09 | 868,500 |
Nov 22, 2023 | 19.82 | 20.04 | 18.64 | 18.78 | 18.78 | 3,251,800 |
Nov 21, 2023 | 18.55 | 18.67 | 18.30 | 18.31 | 18.31 | 872,400 |
Nov 20, 2023 | 18.51 | 18.60 | 18.12 | 18.42 | 18.42 | 1,942,400 |
Nov 17, 2023 | 20.09 | 20.09 | 19.11 | 19.19 | 19.19 | 2,380,000 |
Nov 16, 2023 | 19.85 | 20.87 | 19.82 | 20.65 | 20.65 | 2,782,600 |
Nov 15, 2023 | 18.95 | 19.16 | 18.66 | 19.09 | 19.09 | 1,985,300 |
Nov 14, 2023 | 18.41 | 18.79 | 18.03 | 18.63 | 18.63 | 1,633,400 |
Nov 13, 2023 | 19.08 | 19.10 | 18.50 | 18.50 | 18.50 | 1,537,800 |
Nov 10, 2023 | 19.32 | 19.39 | 18.83 | 19.05 | 19.05 | 1,642,200 |
Nov 9, 2023 | 19.71 | 19.87 | 19.16 | 19.79 | 19.79 | 2,040,500 |
Nov 8, 2023 | 19.39 | 20.12 | 19.20 | 19.91 | 19.91 | 3,704,100 |
Nov 7, 2023 | 18.60 | 19.23 | 18.58 | 19.12 | 19.12 | 3,388,100 |
Nov 6, 2023 | 17.43 | 17.82 | 17.34 | 17.76 | 17.76 | 1,548,300 |
Nov 3, 2023 | 17.81 | 18.21 | 17.38 | 17.96 | 17.96 | 3,032,400 |
Nov 2, 2023 | 17.96 | 18.01 | 17.32 | 17.43 | 17.43 | 2,127,100 |
Nov 1, 2023 | 17.37 | 18.31 | 17.27 | 18.11 | 18.11 | 2,364,800 |
Oct 31, 2023 | 17.57 | 18.20 | 17.24 | 17.95 | 17.95 | 2,493,200 |
Oct 30, 2023 | 17.25 | 17.94 | 17.12 | 17.68 | 17.68 | 2,875,300 |
Oct 27, 2023 | 17.06 | 17.50 | 16.64 | 16.88 | 16.88 | 2,254,900 |
Oct 26, 2023 | 17.43 | 17.53 | 17.15 | 17.35 | 17.35 | 1,493,400 |
Oct 25, 2023 | 17.39 | 17.93 | 16.70 | 16.83 | 16.83 | 3,046,900 |
Oct 24, 2023 | 17.11 | 17.76 | 17.06 | 17.49 | 17.49 | 2,391,200 |
Oct 23, 2023 | 16.48 | 17.06 | 16.40 | 16.89 | 16.89 | 3,642,000 |
Oct 20, 2023 | 16.04 | 16.54 | 15.93 | 16.39 | 16.39 | 3,055,100 |
Oct 19, 2023 | 16.67 | 16.81 | 16.01 | 16.03 | 16.03 | 3,078,200 |
Oct 18, 2023 | 16.56 | 16.67 | 16.32 | 16.50 | 16.50 | 3,250,800 |
Oct 17, 2023 | 17.20 | 17.39 | 16.86 | 16.92 | 16.92 | 3,345,700 |
Oct 16, 2023 | 17.02 | 17.27 | 16.92 | 17.03 | 17.03 | 2,485,100 |
Oct 13, 2023 | 17.46 | 17.62 | 16.79 | 16.88 | 16.88 | 3,567,700 |
Oct 12, 2023 | 17.96 | 18.64 | 17.93 | 18.34 | 18.34 | 3,108,700 |
Oct 11, 2023 | 18.21 | 18.75 | 18.11 | 18.21 | 18.21 | 2,324,800 |
Oct 10, 2023 | 17.99 | 18.34 | 17.96 | 18.08 | 18.08 | 1,585,700 |
Oct 9, 2023 | 18.25 | 18.50 | 17.99 | 18.06 | 18.06 | 2,387,800 |
Oct 6, 2023 | 19.20 | 19.70 | 19.18 | 19.43 | 19.43 | 3,290,500 |
Oct 5, 2023 | 19.35 | 19.65 | 18.93 | 19.37 | 19.37 | 4,107,200 |
Oct 4, 2023 | 17.80 | 18.93 | 17.80 | 18.78 | 18.78 | 6,256,200 |
Oct 3, 2023 | 17.09 | 17.30 | 16.91 | 17.03 | 17.03 | 3,994,900 |
Oct 2, 2023 | 16.63 | 17.24 | 16.59 | 17.17 | 17.17 | 4,965,000 |
Sep 29, 2023 | 16.42 | 16.94 | 16.41 | 16.82 | 16.82 | 2,409,700 |
Sep 28, 2023 | 16.34 | 16.67 | 16.23 | 16.54 | 16.54 | 2,947,400 |
Sep 27, 2023 | 16.27 | 16.32 | 15.99 | 16.21 | 16.21 | 4,466,000 |
Sep 26, 2023 | 16.97 | 17.01 | 16.59 | 16.68 | 16.68 | 2,759,700 |
Sep 25, 2023 | 16.78 | 17.07 | 16.77 | 16.83 | 16.83 | 1,734,300 |
Sep 22, 2023 | 16.37 | 16.90 | 16.32 | 16.78 | 16.78 | 2,846,600 |
Sep 21, 2023 | 16.38 | 16.64 | 16.27 | 16.64 | 16.64 | 4,345,600 |
Sep 20, 2023 | 16.54 | 16.72 | 16.25 | 16.72 | 16.72 | 6,709,600 |
Sep 19, 2023 | 16.09 | 16.39 | 16.05 | 16.27 | 16.27 | 4,160,300 |
Sep 18, 2023 | 16.15 | 16.47 | 16.10 | 16.29 | 16.29 | 4,137,600 |
Sep 15, 2023 | 16.53 | 16.60 | 16.26 | 16.28 | 16.28 | 4,599,200 |
Sep 14, 2023 | 16.37 | 16.45 | 16.23 | 16.27 | 16.27 | 3,948,700 |
Sep 13, 2023 | 16.68 | 16.94 | 16.61 | 16.72 | 16.72 | 1,937,700 |
Sep 12, 2023 | 16.83 | 16.83 | 16.60 | 16.70 | 16.70 | 2,822,200 |
Sep 11, 2023 | 16.93 | 17.23 | 16.87 | 17.15 | 17.15 | 2,070,900 |
Sep 8, 2023 | 17.22 | 17.32 | 17.05 | 17.22 | 17.22 | 2,425,100 |
Sep 7, 2023 | 17.26 | 17.51 | 17.13 | 17.33 | 17.33 | 2,535,200 |
Sep 6, 2023 | 17.46 | 17.53 | 17.02 | 17.13 | 17.13 | 3,506,100 |
Sep 5, 2023 | 17.24 | 17.55 | 16.93 | 17.41 | 17.41 | 3,271,700 |
Sep 1, 2023 | 18.21 | 18.22 | 17.78 | 17.79 | 17.79 | 4,793,800 |
Aug 31, 2023 | 18.92 | 19.20 | 18.59 | 18.65 | 18.65 | 3,799,900 |
Aug 30, 2023 | 19.30 | 19.64 | 19.15 | 19.33 | 19.33 | 1,545,000 |
Aug 29, 2023 | 19.85 | 20.31 | 19.48 | 19.52 | 19.52 | 1,475,700 |
Aug 28, 2023 | 19.99 | 20.14 | 19.58 | 19.97 | 19.97 | 1,793,800 |
Aug 25, 2023 | 19.85 | 20.84 | 19.82 | 19.94 | 19.94 | 1,867,200 |
Aug 24, 2023 | 20.80 | 21.02 | 20.33 | 20.49 | 20.49 | 1,654,900 |
Aug 23, 2023 | 20.80 | 21.01 | 20.16 | 20.50 | 20.50 | 1,878,300 |
Aug 22, 2023 | 19.75 | 20.10 | 19.67 | 19.97 | 19.97 | 893,000 |
Aug 21, 2023 | 19.39 | 19.91 | 19.35 | 19.84 | 19.84 | 1,843,300 |
Aug 18, 2023 | 20.07 | 20.20 | 19.58 | 19.71 | 19.71 | 2,170,800 |
Aug 17, 2023 | 19.83 | 20.19 | 19.70 | 20.17 | 20.17 | 1,743,900 |
Aug 16, 2023 | 19.67 | 20.50 | 19.54 | 20.44 | 20.44 | 1,841,300 |
Aug 15, 2023 | 19.50 | 20.05 | 19.49 | 19.79 | 19.79 | 2,027,900 |
Aug 14, 2023 | 19.29 | 19.45 | 19.02 | 19.21 | 19.21 | 1,459,500 |
Aug 11, 2023 | 19.05 | 19.12 | 18.71 | 18.99 | 18.99 | 1,948,200 |
Aug 10, 2023 | 18.79 | 19.11 | 18.58 | 19.02 | 19.02 | 2,197,300 |
Aug 9, 2023 | 18.73 | 18.99 | 18.45 | 18.57 | 18.57 | 3,261,500 |
Aug 8, 2023 | 19.87 | 20.09 | 18.97 | 19.10 | 19.10 | 3,426,500 |
Aug 7, 2023 | 19.23 | 19.57 | 19.15 | 19.15 | 19.15 | 1,116,000 |
Aug 4, 2023 | 19.50 | 19.64 | 18.95 | 19.18 | 19.18 | 2,419,800 |
Aug 3, 2023 | 20.29 | 20.29 | 19.46 | 19.54 | 19.54 | 2,083,600 |
Aug 2, 2023 | 19.81 | 20.76 | 19.77 | 20.41 | 20.41 | 2,639,600 |
Aug 1, 2023 | 19.81 | 20.05 | 19.56 | 19.63 | 19.63 | 2,105,900 |
Jul 31, 2023 | 19.79 | 19.87 | 19.50 | 19.53 | 19.53 | 2,023,600 |
Jul 28, 2023 | 20.54 | 20.78 | 20.03 | 20.10 | 20.10 | 2,136,100 |
Jul 27, 2023 | 20.63 | 20.88 | 20.18 | 20.49 | 20.49 | 2,427,700 |
Jul 26, 2023 | 20.96 | 21.04 | 20.57 | 20.89 | 20.89 | 2,488,200 |
Jul 25, 2023 | 21.06 | 21.13 | 20.51 | 20.67 | 20.67 | 2,585,000 |
Jul 24, 2023 | 21.58 | 21.74 | 20.74 | 20.92 | 20.92 | 4,695,100 |
Jul 21, 2023 | 22.20 | 22.43 | 21.71 | 21.92 | 21.92 | 2,689,000 |
Jul 20, 2023 | 22.33 | 23.07 | 22.19 | 22.50 | 22.50 | 2,855,500 |
Jul 19, 2023 | 22.29 | 22.83 | 21.94 | 22.69 | 22.69 | 2,006,300 |
Jul 18, 2023 | 23.31 | 23.42 | 22.44 | 22.55 | 22.55 | 2,407,900 |
Jul 17, 2023 | 23.32 | 23.51 | 22.96 | 23.45 | 23.45 | 1,561,600 |
Jul 14, 2023 | 22.24 | 22.97 | 22.22 | 22.89 | 22.89 | 1,954,400 |
Jul 13, 2023 | 22.73 | 22.87 | 21.90 | 21.90 | 21.90 | 2,937,800 |
Jul 12, 2023 | 22.86 | 23.09 | 22.63 | 22.68 | 22.68 | 3,555,400 |
Jul 11, 2023 | 23.92 | 24.01 | 23.21 | 23.25 | 23.25 | 1,891,500 |
Jul 10, 2023 | 24.27 | 24.54 | 23.79 | 24.28 | 24.28 | 2,140,800 |
Jul 7, 2023 | 25.32 | 25.32 | 24.00 | 24.13 | 24.13 | 2,426,400 |
Jul 6, 2023 | 25.19 | 26.05 | 25.03 | 25.11 | 25.11 | 2,349,700 |
Jul 5, 2023 | 24.89 | 25.45 | 24.71 | 24.93 | 24.93 | 3,641,800 |
Jul 3, 2023 | 25.52 | 26.05 | 25.33 | 25.86 | 25.86 | 804,200 |
Jun 30, 2023 | 25.86 | 26.00 | 25.36 | 25.70 | 25.70 | 1,144,000 |
Jun 29, 2023 | 26.28 | 26.67 | 25.58 | 26.13 | 26.13 | 1,246,200 |
Jun 28, 2023 | 27.31 | 27.82 | 26.08 | 26.47 | 26.47 | 1,324,400 |
Jun 27, 2023 | 26.66 | 27.60 | 26.42 | 27.45 | 27.45 | 1,386,900 |
Jun 26, 2023 | 26.89 | 26.92 | 26.05 | 26.37 | 26.37 | 1,125,600 |
Jun 23, 2023 | 27.78 | 27.81 | 26.58 | 26.62 | 26.62 | 2,049,800 |
Jun 22, 2023 | 26.11 | 26.83 | 25.81 | 26.59 | 26.59 | 2,285,800 |
Jun 21, 2023 | 25.76 | 25.82 | 24.74 | 24.78 | 24.78 | 2,113,100 |
Jun 20, 2023 | 25.75 | 26.63 | 25.60 | 25.66 | 25.66 | 1,394,500 |
Jun 16, 2023 | 25.99 | 26.11 | 25.17 | 25.33 | 25.33 | 1,958,500 |
Jun 15, 2023 | 27.07 | 27.12 | 25.74 | 26.01 | 26.01 | 2,087,100 |
Jun 14, 2023 | 26.48 | 27.91 | 26.31 | 27.37 | 27.37 | 2,630,200 |
Jun 13, 2023 | 27.28 | 27.34 | 26.73 | 27.17 | 27.17 | 1,880,500 |
Jun 12, 2023 | 28.34 | 29.18 | 28.20 | 28.93 | 28.93 | 2,248,000 |
Jun 9, 2023 | 26.18 | 26.92 | 25.78 | 26.75 | 26.75 | 1,686,300 |
Jun 8, 2023 | 25.31 | 27.60 | 25.28 | 26.37 | 26.37 | 2,669,600 |
Jun 7, 2023 | 25.68 | 25.87 | 25.08 | 25.43 | 25.43 | 1,132,600 |
Jun 6, 2023 | 26.72 | 26.77 | 25.70 | 26.18 | 26.18 | 1,265,200 |
Jun 5, 2023 | 24.94 | 26.00 | 24.90 | 25.98 | 25.98 | 1,263,500 |
Jun 2, 2023 | 25.90 | 26.39 | 25.64 | 25.85 | 25.85 | 1,009,400 |
Jun 1, 2023 | 28.81 | 28.85 | 26.44 | 27.14 | 27.14 | 1,609,700 |
May 31, 2023 | 28.10 | 28.94 | 27.58 | 28.93 | 28.93 | 1,459,000 |
May 30, 2023 | 27.00 | 27.87 | 26.93 | 27.41 | 27.41 | 1,132,000 |
May 26, 2023 | 25.51 | 25.87 | 25.41 | 25.51 | 25.51 | 984,200 |
May 25, 2023 | 25.83 | 26.77 | 25.68 | 26.11 | 26.11 | 1,654,600 |
May 24, 2023 | 24.85 | 25.55 | 24.50 | 24.97 | 24.97 | 1,447,000 |
May 23, 2023 | 25.80 | 25.90 | 25.19 | 25.59 | 25.59 | 908,400 |
May 22, 2023 | 26.56 | 26.78 | 26.04 | 26.34 | 26.34 | 643,400 |
May 19, 2023 | 25.69 | 26.81 | 25.66 | 26.32 | 26.32 | 939,100 |
May 18, 2023 | 25.94 | 26.51 | 25.89 | 26.14 | 26.14 | 1,095,000 |
May 17, 2023 | 26.36 | 27.00 | 25.43 | 25.69 | 25.69 | 1,770,300 |
May 16, 2023 | 27.06 | 27.59 | 26.68 | 27.49 | 27.49 | 966,000 |
May 15, 2023 | 27.37 | 27.67 | 26.74 | 27.14 | 27.14 | 969,900 |
May 12, 2023 | 26.95 | 28.04 | 26.72 | 27.98 | 27.98 | 1,551,000 |
May 11, 2023 | 26.88 | 27.41 | 26.67 | 26.90 | 26.90 | 1,039,400 |
May 10, 2023 | 25.76 | 26.60 | 25.76 | 25.97 | 25.97 | 1,455,900 |
May 9, 2023 | 26.48 | 27.06 | 25.48 | 25.67 | 25.67 | 1,406,800 |
May 8, 2023 | 25.86 | 26.44 | 25.77 | 26.18 | 26.18 | 1,238,400 |
May 5, 2023 | 27.55 | 27.62 | 26.97 | 27.21 | 27.21 | 1,390,300 |
May 4, 2023 | 29.40 | 30.02 | 28.50 | 29.31 | 29.31 | 3,097,100 |
May 3, 2023 | 28.75 | 29.58 | 28.69 | 29.50 | 29.50 | 1,866,500 |
May 2, 2023 | 25.69 | 27.41 | 25.69 | 27.34 | 27.34 | 2,749,900 |
May 1, 2023 | 25.02 | 25.52 | 24.63 | 24.93 | 24.93 | 1,045,400 |
Apr 28, 2023 | 25.55 | 25.72 | 24.18 | 24.22 | 24.22 | 1,789,000 |
Apr 27, 2023 | 25.42 | 25.90 | 25.14 | 25.48 | 25.48 | 1,000,000 |
Apr 26, 2023 | 24.55 | 25.87 | 24.15 | 25.78 | 25.78 | 1,675,400 |
Apr 25, 2023 | 23.62 | 24.46 | 23.62 | 24.26 | 24.26 | 1,197,200 |
Apr 24, 2023 | 23.79 | 23.89 | 22.92 | 23.11 | 23.11 | 1,871,800 |
Apr 21, 2023 | 23.69 | 24.13 | 23.62 | 23.73 | 23.73 | 808,000 |
Apr 20, 2023 | 24.12 | 24.37 | 23.87 | 24.34 | 24.34 | 1,649,700 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%