NYSEArca - Delayed Quote • USD
ProShares UltraPro Short Dow30 (SDOW)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 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 25, 2024 | 18.23 | 18.53 | 17.98 | 18.08 | 18.08 | 15,888,200 |
Apr 24, 2024 | 17.48 | 17.75 | 17.42 | 17.54 | 17.54 | 12,349,100 |
Apr 23, 2024 | 17.65 | 17.76 | 17.39 | 17.45 | 17.45 | 13,646,900 |
Apr 22, 2024 | 17.93 | 18.20 | 17.53 | 17.83 | 17.83 | 14,341,000 |
Apr 19, 2024 | 18.37 | 18.46 | 18.01 | 18.20 | 18.20 | 16,125,600 |
Apr 18, 2024 | 18.32 | 18.65 | 18.04 | 18.50 | 18.50 | 15,889,800 |
Apr 17, 2024 | 18.27 | 18.72 | 18.12 | 18.51 | 18.51 | 18,087,000 |
Apr 16, 2024 | 18.18 | 18.58 | 18.15 | 18.45 | 18.45 | 18,986,000 |
Apr 15, 2024 | 17.66 | 18.63 | 17.59 | 18.53 | 18.53 | 18,005,500 |
Apr 12, 2024 | 17.81 | 18.30 | 17.73 | 18.15 | 18.15 | 15,732,500 |
Apr 11, 2024 | 17.37 | 17.84 | 17.30 | 17.50 | 17.50 | 12,941,500 |
Apr 10, 2024 | 17.42 | 17.68 | 17.29 | 17.48 | 17.48 | 17,953,800 |
Apr 9, 2024 | 16.80 | 17.32 | 16.76 | 16.91 | 16.91 | 11,633,700 |
Apr 8, 2024 | 16.88 | 16.94 | 16.73 | 16.87 | 16.87 | 8,054,000 |
Apr 5, 2024 | 17.22 | 17.27 | 16.68 | 16.88 | 16.88 | 15,151,300 |
Apr 4, 2024 | 16.24 | 17.32 | 16.21 | 17.26 | 17.26 | 12,187,900 |
Apr 3, 2024 | 16.52 | 16.73 | 16.35 | 16.56 | 16.56 | 8,888,800 |
Apr 2, 2024 | 16.47 | 16.67 | 16.45 | 16.52 | 16.52 | 8,336,400 |
Apr 1, 2024 | 15.77 | 16.13 | 15.73 | 16.06 | 16.06 | 7,694,900 |
Mar 28, 2024 | 15.74 | 15.85 | 15.66 | 15.75 | 15.75 | 7,676,900 |
Mar 27, 2024 | 16.08 | 16.15 | 15.77 | 15.77 | 15.77 | 9,362,700 |
Mar 26, 2024 | 16.22 | 16.34 | 16.15 | 16.32 | 16.32 | 6,110,400 |
Mar 25, 2024 | 16.19 | 16.32 | 16.16 | 16.30 | 16.30 | 6,397,900 |
Mar 22, 2024 | 15.72 | 16.10 | 15.69 | 16.10 | 16.10 | 7,095,100 |
Mar 21, 2024 | 15.89 | 15.94 | 15.58 | 15.71 | 15.71 | 8,997,700 |
Mar 20, 2024 | 0.25 Dividend | |||||
Mar 20, 2024 | 16.62 | 16.67 | 15.99 | 16.03 | 16.03 | 12,641,600 |
Mar 19, 2024 | 17.14 | 17.24 | 16.76 | 16.77 | 16.52 | 11,735,200 |
Mar 18, 2024 | 17.12 | 17.24 | 17.05 | 17.20 | 16.94 | 7,104,200 |
Mar 15, 2024 | 17.20 | 17.42 | 17.00 | 17.28 | 17.02 | 13,519,400 |
Mar 14, 2024 | 16.72 | 17.29 | 16.70 | 17.01 | 16.75 | 12,559,700 |
Mar 13, 2024 | 16.76 | 16.97 | 16.63 | 16.81 | 16.56 | 8,268,000 |
Mar 12, 2024 | 17.07 | 17.27 | 16.79 | 16.87 | 16.62 | 13,336,900 |
Mar 11, 2024 | 17.38 | 17.57 | 17.15 | 17.17 | 16.91 | 11,705,300 |
Mar 8, 2024 | 17.18 | 17.27 | 16.91 | 17.24 | 16.98 | 18,720,700 |
Mar 7, 2024 | 17.08 | 17.24 | 16.99 | 17.16 | 16.90 | 10,739,600 |
Mar 6, 2024 | 17.13 | 17.44 | 17.04 | 17.29 | 17.03 | 11,938,200 |
Mar 5, 2024 | 17.07 | 17.59 | 17.02 | 17.43 | 17.17 | 11,702,700 |
Mar 4, 2024 | 17.00 | 17.00 | 16.76 | 16.89 | 16.64 | 6,696,200 |
Mar 1, 2024 | 16.93 | 17.06 | 16.71 | 16.74 | 16.49 | 9,576,500 |
Feb 29, 2024 | 16.80 | 17.11 | 16.76 | 16.92 | 16.67 | 8,596,800 |
Feb 28, 2024 | 17.15 | 17.20 | 16.91 | 16.93 | 16.68 | 6,996,800 |
Feb 27, 2024 | 16.83 | 17.04 | 16.82 | 16.90 | 16.65 | 7,939,900 |
Feb 26, 2024 | 16.69 | 16.84 | 16.55 | 16.77 | 16.52 | 7,068,200 |
Feb 23, 2024 | 16.62 | 16.74 | 16.49 | 16.70 | 16.45 | 8,599,300 |
Feb 22, 2024 | 17.07 | 17.12 | 16.64 | 16.77 | 16.52 | 12,264,600 |
Feb 21, 2024 | 17.50 | 17.72 | 17.34 | 17.35 | 17.09 | 8,615,500 |
Feb 20, 2024 | 17.42 | 17.55 | 17.27 | 17.39 | 17.13 | 11,657,200 |
Feb 16, 2024 | 17.18 | 17.38 | 17.05 | 17.32 | 17.06 | 11,398,600 |
Feb 15, 2024 | 17.53 | 17.57 | 17.11 | 17.12 | 16.86 | 10,397,100 |
Feb 14, 2024 | 17.66 | 17.94 | 17.59 | 17.62 | 17.36 | 10,937,200 |
Feb 13, 2024 | 17.54 | 18.14 | 17.51 | 17.83 | 17.56 | 13,485,900 |
Feb 12, 2024 | 17.35 | 17.35 | 16.94 | 17.12 | 16.86 | 6,600,900 |
Feb 9, 2024 | 17.23 | 17.42 | 17.19 | 17.29 | 17.03 | 7,748,600 |
Feb 8, 2024 | 17.18 | 17.44 | 17.15 | 17.20 | 16.94 | 5,143,500 |
Feb 7, 2024 | 17.30 | 17.40 | 17.15 | 17.26 | 17.00 | 7,693,000 |
Feb 6, 2024 | 17.63 | 17.69 | 17.42 | 17.46 | 17.20 | 7,864,200 |
Feb 5, 2024 | 17.35 | 17.86 | 17.35 | 17.66 | 17.39 | 9,395,300 |
Feb 2, 2024 | 17.61 | 17.70 | 17.09 | 17.27 | 17.01 | 13,631,700 |
Feb 1, 2024 | 17.95 | 18.02 | 17.44 | 17.45 | 17.19 | 13,051,600 |
Jan 31, 2024 | 17.43 | 17.94 | 17.34 | 17.93 | 17.66 | 14,555,500 |
Jan 30, 2024 | 17.74 | 17.79 | 17.44 | 17.50 | 17.24 | 8,094,600 |
Jan 29, 2024 | 18.00 | 18.05 | 17.65 | 17.67 | 17.40 | 7,280,200 |
Jan 26, 2024 | 18.13 | 18.14 | 17.82 | 17.97 | 17.70 | 10,284,100 |
Jan 25, 2024 | 18.25 | 18.42 | 18.03 | 18.03 | 17.76 | 11,404,000 |
Jan 24, 2024 | 18.05 | 18.39 | 18.00 | 18.36 | 18.08 | 10,889,700 |
Jan 23, 2024 | 18.17 | 18.37 | 18.10 | 18.23 | 17.96 | 6,904,600 |
Jan 22, 2024 | 18.12 | 18.21 | 17.91 | 18.05 | 17.78 | 9,667,000 |
Jan 19, 2024 | 18.69 | 18.89 | 18.15 | 18.28 | 18.01 | 13,044,200 |
Jan 18, 2024 | 19.25 | 19.39 | 18.78 | 18.86 | 18.58 | 13,362,500 |
Jan 17, 2024 | 19.31 | 19.36 | 19.00 | 19.14 | 18.85 | 10,848,900 |
Jan 16, 2024 | 18.81 | 19.24 | 18.72 | 19.00 | 18.71 | 13,946,000 |
Jan 12, 2024 | 18.42 | 18.83 | 18.31 | 18.65 | 18.37 | 10,019,600 |
Jan 11, 2024 | 18.38 | 18.88 | 18.32 | 18.45 | 18.17 | 13,407,400 |
Jan 10, 2024 | 18.67 | 18.70 | 18.37 | 18.45 | 18.17 | 6,890,800 |
Jan 9, 2024 | 18.75 | 18.91 | 18.65 | 18.69 | 18.41 | 7,892,000 |
Jan 8, 2024 | 18.98 | 19.11 | 18.44 | 18.44 | 18.16 | 9,933,700 |
Jan 5, 2024 | 18.81 | 18.99 | 18.53 | 18.77 | 18.49 | 13,967,300 |
Jan 4, 2024 | 18.75 | 18.80 | 18.38 | 18.78 | 18.50 | 11,878,500 |
Jan 3, 2024 | 18.59 | 18.85 | 18.52 | 18.80 | 18.52 | 13,163,400 |
Jan 2, 2024 | 18.70 | 18.70 | 18.27 | 18.37 | 18.09 | 10,027,100 |
Dec 29, 2023 | 18.38 | 18.63 | 18.31 | 18.39 | 18.11 | 9,236,300 |
Dec 28, 2023 | 18.43 | 18.45 | 18.26 | 18.35 | 18.07 | 5,475,700 |
Dec 27, 2023 | 18.61 | 18.65 | 18.36 | 18.38 | 18.10 | 6,549,500 |
Dec 26, 2023 | 18.81 | 18.82 | 18.45 | 18.55 | 18.27 | 4,499,900 |
Dec 22, 2023 | 18.81 | 18.97 | 18.56 | 18.76 | 18.48 | 7,918,800 |
Dec 21, 2023 | 18.92 | 19.18 | 18.73 | 18.74 | 18.46 | 10,821,600 |
Dec 20, 2023 | 0.25 Dividend | |||||
Dec 20, 2023 | 18.64 | 19.22 | 18.38 | 19.20 | 18.91 | 9,929,500 |
Dec 19, 2023 | 19.10 | 19.11 | 18.74 | 18.75 | 18.22 | 5,692,500 |
Dec 18, 2023 | 19.08 | 19.16 | 18.99 | 19.12 | 18.58 | 6,325,000 |
Dec 15, 2023 | 19.31 | 19.37 | 19.05 | 19.18 | 18.64 | 9,870,600 |
Dec 14, 2023 | 19.27 | 19.50 | 19.12 | 19.18 | 18.64 | 12,832,600 |
Dec 13, 2023 | 20.25 | 20.35 | 19.41 | 19.41 | 18.86 | 9,365,800 |
Dec 12, 2023 | 20.44 | 20.61 | 20.22 | 20.27 | 19.70 | 5,667,300 |
Dec 11, 2023 | 20.75 | 20.85 | 20.52 | 20.53 | 19.95 | 4,586,500 |
Dec 8, 2023 | 21.05 | 21.12 | 20.72 | 20.83 | 20.24 | 8,412,000 |
Dec 7, 2023 | 21.01 | 21.19 | 20.93 | 21.02 | 20.42 | 5,447,100 |
Dec 6, 2023 | 20.82 | 21.16 | 20.68 | 21.11 | 20.51 | 6,829,700 |
Dec 5, 2023 | 20.99 | 21.18 | 20.90 | 20.95 | 20.36 | 7,125,200 |
Dec 4, 2023 | 21.09 | 21.10 | 20.77 | 20.82 | 20.23 | 7,927,600 |
Dec 1, 2023 | 21.29 | 21.31 | 20.71 | 20.75 | 20.16 | 11,566,800 |
Nov 30, 2023 | 21.90 | 21.94 | 21.25 | 21.30 | 20.70 | 11,952,900 |
Nov 29, 2023 | 22.19 | 22.30 | 21.96 | 22.25 | 21.62 | 5,165,700 |
Nov 28, 2023 | 22.45 | 22.54 | 22.14 | 22.33 | 21.70 | 5,144,900 |
Nov 27, 2023 | 22.42 | 22.58 | 22.33 | 22.47 | 21.83 | 3,014,400 |
Nov 24, 2023 | 22.51 | 22.52 | 22.34 | 22.38 | 21.75 | 1,604,300 |
Nov 22, 2023 | 22.74 | 22.80 | 22.48 | 22.59 | 21.95 | 3,999,100 |
Nov 21, 2023 | 22.85 | 22.99 | 22.83 | 22.90 | 22.25 | 2,652,700 |
Nov 20, 2023 | 23.24 | 23.24 | 22.61 | 22.74 | 22.10 | 3,312,000 |
Nov 17, 2023 | 23.07 | 23.29 | 22.99 | 23.16 | 22.50 | 3,696,900 |
Nov 16, 2023 | 23.24 | 23.40 | 23.00 | 23.15 | 22.49 | 6,417,900 |
Nov 15, 2023 | 23.28 | 23.33 | 22.96 | 23.07 | 22.42 | 4,474,500 |
Nov 14, 2023 | 23.63 | 23.80 | 23.19 | 23.42 | 22.76 | 6,825,100 |
Nov 13, 2023 | 24.70 | 24.74 | 24.29 | 24.45 | 23.76 | 4,746,200 |
Nov 10, 2023 | 25.07 | 25.40 | 24.49 | 24.57 | 23.87 | 5,914,200 |
Nov 9, 2023 | 24.79 | 25.50 | 24.78 | 25.43 | 24.71 | 6,902,700 |
Nov 8, 2023 | 24.73 | 25.19 | 24.63 | 24.95 | 24.24 | 4,468,100 |
Nov 7, 2023 | 25.03 | 25.11 | 24.72 | 24.85 | 24.15 | 4,547,700 |
Nov 6, 2023 | 24.97 | 25.19 | 24.80 | 24.94 | 24.23 | 4,159,200 |
Nov 3, 2023 | 25.12 | 25.28 | 24.79 | 25.01 | 24.30 | 6,756,800 |
Nov 2, 2023 | 26.35 | 26.46 | 25.47 | 25.49 | 24.77 | 7,590,700 |
Nov 1, 2023 | 27.30 | 27.48 | 26.68 | 26.84 | 26.08 | 10,179,800 |
Oct 31, 2023 | 27.72 | 28.03 | 27.32 | 27.38 | 26.60 | 6,678,500 |
Oct 30, 2023 | 28.43 | 28.44 | 27.46 | 27.65 | 26.87 | 8,950,600 |
Oct 27, 2023 | 28.05 | 29.26 | 28.05 | 29.02 | 28.20 | 9,595,100 |
Oct 26, 2023 | 27.47 | 28.17 | 27.26 | 28.05 | 27.26 | 8,236,000 |
Oct 25, 2023 | 26.94 | 27.51 | 26.82 | 27.39 | 26.61 | 9,593,400 |
Oct 24, 2023 | 27.23 | 27.51 | 26.78 | 27.10 | 26.33 | 8,435,000 |
Oct 23, 2023 | 27.49 | 27.73 | 26.88 | 27.62 | 26.84 | 8,589,300 |
Oct 20, 2023 | 26.61 | 27.16 | 26.44 | 27.14 | 26.37 | 8,605,100 |
Oct 19, 2023 | 25.89 | 26.57 | 25.45 | 26.49 | 25.74 | 11,002,000 |
Oct 18, 2023 | 25.19 | 26.00 | 25.13 | 25.84 | 25.11 | 8,783,000 |
Oct 17, 2023 | 25.47 | 25.47 | 24.77 | 25.10 | 24.39 | 7,576,600 |
Oct 16, 2023 | 25.38 | 25.45 | 24.88 | 25.14 | 24.43 | 7,449,400 |
Oct 13, 2023 | 25.65 | 26.10 | 25.16 | 25.83 | 25.10 | 11,144,800 |
Oct 12, 2023 | 25.37 | 26.30 | 25.37 | 25.90 | 25.17 | 7,626,900 |
Oct 11, 2023 | 25.44 | 25.91 | 25.30 | 25.48 | 24.76 | 6,740,700 |
Oct 10, 2023 | 25.64 | 25.92 | 25.23 | 25.60 | 24.88 | 6,740,500 |
Oct 9, 2023 | 26.65 | 26.72 | 25.82 | 25.88 | 25.15 | 5,819,800 |
Oct 6, 2023 | 27.29 | 27.75 | 26.00 | 26.37 | 25.62 | 12,658,200 |
Oct 5, 2023 | 27.16 | 27.51 | 26.92 | 27.07 | 26.30 | 8,688,100 |
Oct 4, 2023 | 27.28 | 27.66 | 26.96 | 27.05 | 26.28 | 9,135,600 |
Oct 3, 2023 | 26.64 | 27.52 | 26.38 | 27.30 | 26.53 | 11,984,000 |
Oct 2, 2023 | 26.27 | 26.79 | 26.10 | 26.30 | 25.56 | 9,671,800 |
Sep 29, 2023 | 25.22 | 26.34 | 25.21 | 26.11 | 25.37 | 10,925,200 |
Sep 28, 2023 | 26.00 | 26.17 | 25.45 | 25.72 | 24.99 | 8,149,000 |
Sep 27, 2023 | 25.57 | 26.52 | 25.54 | 25.94 | 25.21 | 8,812,700 |
Sep 26, 2023 | 25.38 | 25.89 | 25.20 | 25.79 | 25.06 | 8,729,700 |
Sep 25, 2023 | 25.20 | 25.41 | 24.89 | 24.90 | 24.19 | 6,351,800 |
Sep 22, 2023 | 24.73 | 25.04 | 24.58 | 24.98 | 24.27 | 4,921,500 |
Sep 21, 2023 | 24.22 | 24.77 | 24.10 | 24.76 | 24.06 | 5,885,100 |
Sep 20, 2023 | 0.26 Dividend | |||||
Sep 20, 2023 | 23.56 | 23.96 | 23.24 | 23.92 | 23.24 | 6,678,900 |
Sep 19, 2023 | 23.93 | 24.45 | 23.86 | 24.02 | 23.09 | 5,271,700 |
Sep 18, 2023 | 23.76 | 23.96 | 23.58 | 23.78 | 22.86 | 3,868,400 |
Sep 15, 2023 | 23.33 | 23.89 | 23.23 | 23.79 | 22.87 | 6,027,300 |
Sep 14, 2023 | 23.45 | 23.64 | 23.05 | 23.16 | 22.26 | 5,491,500 |
Sep 13, 2023 | 23.65 | 24.01 | 23.44 | 23.84 | 22.92 | 5,024,800 |
Sep 12, 2023 | 23.82 | 23.88 | 23.27 | 23.69 | 22.77 | 4,352,200 |
Sep 11, 2023 | 23.51 | 23.83 | 23.40 | 23.67 | 22.75 | 4,266,400 |
Sep 8, 2023 | 23.98 | 24.04 | 23.71 | 23.83 | 22.91 | 4,527,500 |
Sep 7, 2023 | 24.24 | 24.26 | 23.86 | 23.97 | 23.04 | 5,306,700 |
Sep 6, 2023 | 23.78 | 24.40 | 23.78 | 24.07 | 23.14 | 6,075,700 |
Sep 5, 2023 | 23.26 | 23.68 | 23.20 | 23.68 | 22.76 | 4,077,800 |
Sep 1, 2023 | 23.07 | 23.50 | 22.98 | 23.26 | 22.36 | 5,618,100 |
Aug 31, 2023 | 22.87 | 23.49 | 22.78 | 23.47 | 22.56 | 5,159,100 |
Aug 30, 2023 | 23.16 | 23.29 | 22.85 | 23.10 | 22.20 | 5,481,200 |
Aug 29, 2023 | 23.89 | 23.91 | 23.23 | 23.24 | 22.34 | 7,289,700 |
Aug 28, 2023 | 23.96 | 24.10 | 23.64 | 23.86 | 22.93 | 6,767,800 |
Aug 25, 2023 | 24.52 | 24.98 | 24.08 | 24.31 | 23.37 | 11,794,300 |
Aug 24, 2023 | 24.14 | 24.84 | 23.58 | 24.82 | 23.86 | 6,825,500 |
Aug 23, 2023 | 24.27 | 24.33 | 23.87 | 24.00 | 23.07 | 9,150,700 |
Aug 22, 2023 | 23.98 | 24.46 | 23.93 | 24.37 | 23.42 | 5,917,800 |
Aug 21, 2023 | 23.86 | 24.46 | 23.79 | 24.00 | 23.07 | 6,469,900 |
Aug 18, 2023 | 24.34 | 24.41 | 23.74 | 23.89 | 22.96 | 8,081,400 |
Aug 17, 2023 | 23.23 | 24.06 | 23.14 | 24.00 | 23.07 | 8,915,800 |
Aug 16, 2023 | 23.14 | 23.43 | 22.68 | 23.42 | 22.51 | 7,195,000 |
Aug 15, 2023 | 22.66 | 23.13 | 22.59 | 23.03 | 22.14 | 6,692,300 |
Aug 14, 2023 | 22.44 | 22.62 | 22.29 | 22.36 | 21.49 | 4,477,900 |
Aug 11, 2023 | 22.72 | 22.83 | 22.24 | 22.36 | 21.49 | 7,286,500 |
Aug 10, 2023 | 22.33 | 22.71 | 21.80 | 22.57 | 21.69 | 9,245,000 |
Aug 9, 2023 | 22.36 | 22.79 | 22.20 | 22.66 | 21.78 | 5,871,900 |
Aug 8, 2023 | 22.42 | 22.89 | 22.25 | 22.31 | 21.44 | 7,018,500 |
Aug 7, 2023 | 22.54 | 22.54 | 21.96 | 21.99 | 21.14 | 6,923,500 |
Aug 4, 2023 | 22.29 | 22.85 | 21.94 | 22.77 | 21.89 | 8,353,900 |
Aug 3, 2023 | 22.57 | 22.66 | 22.22 | 22.48 | 21.61 | 6,214,700 |
Aug 2, 2023 | 22.01 | 22.43 | 21.87 | 22.34 | 21.47 | 8,240,500 |
Aug 1, 2023 | 21.86 | 21.87 | 21.58 | 21.69 | 20.85 | 5,532,900 |
Jul 31, 2023 | 21.97 | 22.04 | 21.78 | 21.79 | 20.94 | 4,872,200 |
Jul 28, 2023 | 21.96 | 22.18 | 21.76 | 21.97 | 21.12 | 6,781,500 |
Jul 27, 2023 | 21.71 | 22.42 | 21.62 | 22.27 | 21.41 | 9,618,800 |
Jul 26, 2023 | 22.18 | 22.19 | 21.61 | 21.81 | 20.96 | 7,537,700 |
Jul 25, 2023 | 22.05 | 22.10 | 21.79 | 21.94 | 21.09 | 4,805,300 |
Jul 24, 2023 | 22.26 | 22.28 | 21.90 | 21.98 | 21.13 | 5,812,700 |
Jul 21, 2023 | 22.20 | 22.43 | 22.12 | 22.34 | 21.47 | 5,799,100 |
Jul 20, 2023 | 22.52 | 22.53 | 22.04 | 22.32 | 21.45 | 7,725,700 |
Jul 19, 2023 | 22.69 | 22.69 | 22.28 | 22.62 | 21.74 | 5,642,200 |
Jul 18, 2023 | 23.64 | 23.73 | 22.77 | 22.85 | 21.96 | 5,870,500 |
Jul 17, 2023 | 23.85 | 23.93 | 23.41 | 23.60 | 22.68 | 3,833,100 |
Jul 14, 2023 | 23.61 | 23.86 | 23.56 | 23.71 | 22.79 | 5,951,400 |
Jul 13, 2023 | 23.88 | 24.01 | 23.76 | 23.96 | 23.03 | 4,792,300 |
Jul 12, 2023 | 23.72 | 24.09 | 23.51 | 24.01 | 23.08 | 6,345,000 |
Jul 11, 2023 | 24.58 | 24.78 | 24.12 | 24.20 | 23.26 | 3,560,000 |
Jul 10, 2023 | 25.35 | 25.39 | 24.83 | 24.86 | 23.90 | 3,012,800 |
Jul 7, 2023 | 25.19 | 25.37 | 24.67 | 25.33 | 24.35 | 3,668,000 |
Jul 6, 2023 | 24.71 | 25.23 | 24.56 | 24.90 | 23.93 | 4,655,000 |
Jul 5, 2023 | 24.20 | 24.23 | 23.92 | 24.12 | 23.18 | 2,744,200 |
Jul 3, 2023 | 24.06 | 24.11 | 23.74 | 23.86 | 22.93 | 1,819,900 |
Jun 30, 2023 | 24.02 | 24.10 | 23.72 | 23.87 | 22.94 | 3,767,100 |
Jun 29, 2023 | 25.02 | 25.10 | 24.37 | 24.44 | 23.49 | 4,791,400 |
Jun 28, 2023 | 24.93 | 25.21 | 24.88 | 24.96 | 23.99 | 4,676,900 |
Jun 27, 2023 | 25.28 | 25.29 | 24.72 | 24.83 | 23.87 | 3,250,300 |
Jun 26, 2023 | 25.36 | 25.53 | 25.05 | 25.26 | 24.28 | 2,786,300 |
Jun 23, 2023 | 25.24 | 25.45 | 25.02 | 25.25 | 24.27 | 4,484,800 |
Jun 22, 2023 | 24.86 | 24.99 | 24.62 | 24.75 | 23.79 | 3,092,700 |
Jun 21, 2023 | 0.26 Dividend | |||||
Jun 21, 2023 | 24.66 | 24.87 | 24.39 | 24.71 | 23.75 | 4,250,600 |
Jun 20, 2023 | 24.53 | 25.03 | 24.48 | 24.72 | 23.51 | 4,183,100 |
Jun 16, 2023 | 23.66 | 24.24 | 23.61 | 24.17 | 22.99 | 4,836,700 |
Jun 15, 2023 | 24.93 | 24.96 | 23.77 | 23.93 | 22.76 | 7,482,500 |
Jun 14, 2023 | 24.65 | 25.30 | 24.51 | 24.85 | 23.64 | 8,727,200 |
Jun 13, 2023 | 24.55 | 24.59 | 24.16 | 24.39 | 23.20 | 4,630,800 |
Jun 12, 2023 | 24.99 | 25.11 | 24.66 | 24.66 | 23.46 | 3,282,800 |
Jun 9, 2023 | 25.25 | 25.30 | 24.87 | 25.06 | 23.84 | 5,031,300 |
Jun 8, 2023 | 25.54 | 25.64 | 25.07 | 25.17 | 23.94 | 6,453,900 |
Jun 7, 2023 | 25.64 | 25.80 | 25.43 | 25.51 | 24.26 | 11,351,300 |
Jun 6, 2023 | 25.76 | 26.11 | 25.59 | 25.73 | 24.47 | 4,680,000 |
Jun 5, 2023 | 25.25 | 25.76 | 25.19 | 25.71 | 24.45 | 4,969,600 |
Jun 2, 2023 | 26.45 | 26.49 | 25.17 | 25.27 | 24.04 | 7,903,700 |
Jun 1, 2023 | 27.49 | 27.91 | 26.74 | 27.01 | 25.69 | 5,593,000 |
May 31, 2023 | 27.35 | 27.77 | 27.15 | 27.30 | 25.97 | 5,612,500 |
May 30, 2023 | 26.97 | 27.45 | 26.86 | 27.07 | 25.75 | 8,376,500 |
May 26, 2023 | 27.69 | 27.71 | 26.78 | 26.97 | 25.65 | 7,544,000 |
May 25, 2023 | 27.65 | 28.22 | 27.49 | 27.74 | 26.39 | 7,383,000 |
May 24, 2023 | 27.16 | 27.75 | 27.07 | 27.61 | 26.26 | 6,827,700 |
May 23, 2023 | 26.70 | 27.10 | 26.38 | 26.97 | 25.65 | 5,261,300 |
May 22, 2023 | 26.11 | 26.62 | 25.89 | 26.40 | 25.11 | 5,150,800 |
May 19, 2023 | 25.69 | 26.31 | 25.58 | 26.10 | 24.83 | 6,008,500 |
May 18, 2023 | 26.31 | 26.59 | 25.73 | 25.82 | 24.56 | 12,512,400 |
May 17, 2023 | 26.73 | 27.04 | 25.99 | 26.13 | 24.85 | 7,774,200 |
May 16, 2023 | 26.60 | 27.18 | 26.52 | 27.17 | 25.84 | 5,211,600 |
May 15, 2023 | 26.41 | 26.79 | 26.22 | 26.33 | 25.04 | 3,783,200 |
May 12, 2023 | 26.18 | 26.91 | 26.17 | 26.47 | 25.18 | 5,452,700 |
May 11, 2023 | 26.31 | 26.85 | 26.28 | 26.40 | 25.11 | 6,488,300 |
May 10, 2023 | 25.43 | 26.56 | 25.32 | 25.87 | 24.61 | 9,032,600 |
May 9, 2023 | 25.88 | 25.94 | 25.59 | 25.79 | 24.53 | 3,791,100 |
May 8, 2023 | 25.47 | 25.93 | 25.41 | 25.69 | 24.44 | 4,090,600 |
May 5, 2023 | 26.17 | 26.23 | 25.36 | 25.55 | 24.30 | 8,340,400 |
May 4, 2023 | 26.39 | 27.30 | 26.31 | 26.84 | 25.53 | 11,240,200 |
May 3, 2023 | 25.47 | 26.20 | 25.22 | 26.16 | 24.88 | 11,147,700 |
May 2, 2023 | 24.84 | 26.08 | 24.83 | 25.53 | 24.28 | 11,240,800 |
May 1, 2023 | 24.60 | 24.77 | 24.27 | 24.74 | 23.53 | 4,361,100 |
Apr 28, 2023 | 25.46 | 25.46 | 24.60 | 24.62 | 23.42 | 8,277,800 |
Apr 27, 2023 | 26.13 | 26.25 | 25.12 | 25.20 | 23.97 | 7,016,600 |
Apr 26, 2023 | 25.82 | 26.57 | 25.62 | 26.41 | 25.12 | 7,944,200 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%