NYSEArca - Nasdaq Real Time Price • USD
ProShares UltraShort S&P500 (SDS)
As of 1:07 PM EDT. Market Open.
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 | 27.49 | 27.67 | 27.16 | 27.20 | 27.20 | 8,904,048 |
Apr 24, 2024 | 26.67 | 27.04 | 26.59 | 26.80 | 26.80 | 8,628,000 |
Apr 23, 2024 | 27.20 | 27.24 | 26.71 | 26.78 | 26.78 | 10,748,800 |
Apr 22, 2024 | 27.61 | 27.89 | 27.10 | 27.41 | 27.41 | 9,510,100 |
Apr 19, 2024 | 27.44 | 28.05 | 27.32 | 27.90 | 27.90 | 22,231,200 |
Apr 18, 2024 | 27.14 | 27.51 | 26.91 | 27.41 | 27.41 | 15,555,000 |
Apr 17, 2024 | 26.68 | 27.42 | 26.66 | 27.27 | 27.27 | 14,485,900 |
Apr 16, 2024 | 26.79 | 27.08 | 26.62 | 26.93 | 26.93 | 20,110,400 |
Apr 15, 2024 | 25.73 | 26.92 | 25.72 | 26.82 | 26.82 | 17,923,400 |
Apr 12, 2024 | 25.81 | 26.34 | 25.68 | 26.17 | 26.17 | 17,047,900 |
Apr 11, 2024 | 25.67 | 26.04 | 25.30 | 25.44 | 25.44 | 13,134,600 |
Apr 10, 2024 | 25.88 | 26.00 | 25.61 | 25.80 | 25.80 | 22,810,600 |
Apr 9, 2024 | 25.18 | 25.78 | 25.16 | 25.30 | 25.30 | 13,042,300 |
Apr 8, 2024 | 25.30 | 25.42 | 25.20 | 25.35 | 25.35 | 7,168,400 |
Apr 5, 2024 | 25.76 | 25.80 | 25.16 | 25.36 | 25.36 | 20,667,100 |
Apr 4, 2024 | 24.87 | 25.91 | 24.83 | 25.89 | 25.89 | 17,972,000 |
Apr 3, 2024 | 25.40 | 25.41 | 25.09 | 25.24 | 25.24 | 7,458,400 |
Apr 2, 2024 | 25.35 | 25.52 | 25.28 | 25.29 | 25.29 | 6,571,500 |
Apr 1, 2024 | 24.81 | 25.07 | 24.75 | 24.96 | 24.96 | 6,765,100 |
Mar 28, 2024 | 24.84 | 24.90 | 24.72 | 24.86 | 24.86 | 6,213,500 |
Mar 27, 2024 | 24.98 | 25.20 | 24.84 | 24.85 | 24.85 | 7,299,800 |
Mar 26, 2024 | 24.99 | 25.27 | 24.97 | 25.25 | 25.25 | 4,255,400 |
Mar 25, 2024 | 25.12 | 25.15 | 25.02 | 25.12 | 25.12 | 4,439,400 |
Mar 22, 2024 | 24.89 | 25.00 | 24.85 | 24.97 | 24.97 | 4,826,400 |
Mar 21, 2024 | 24.75 | 24.89 | 24.69 | 24.88 | 24.88 | 5,804,500 |
Mar 20, 2024 | 0.34 Dividend | |||||
Mar 20, 2024 | 25.47 | 25.54 | 25.00 | 25.02 | 25.02 | 9,581,400 |
Mar 19, 2024 | 26.17 | 26.28 | 25.78 | 25.80 | 25.46 | 6,652,900 |
Mar 18, 2024 | 25.99 | 26.14 | 25.82 | 26.08 | 25.73 | 5,959,200 |
Mar 15, 2024 | 26.35 | 26.55 | 26.21 | 26.40 | 26.05 | 8,712,100 |
Mar 14, 2024 | 25.83 | 26.34 | 25.81 | 26.02 | 25.67 | 8,205,600 |
Mar 13, 2024 | 25.79 | 26.04 | 25.76 | 25.89 | 25.54 | 4,591,200 |
Mar 12, 2024 | 26.14 | 26.42 | 25.75 | 25.80 | 25.46 | 9,879,300 |
Mar 11, 2024 | 26.44 | 26.66 | 26.31 | 26.36 | 26.01 | 6,138,700 |
Mar 8, 2024 | 25.93 | 26.37 | 25.65 | 26.30 | 25.95 | 11,752,200 |
Mar 7, 2024 | 26.15 | 26.26 | 25.88 | 25.97 | 25.62 | 8,491,300 |
Mar 6, 2024 | 26.40 | 26.63 | 26.24 | 26.47 | 26.12 | 8,282,900 |
Mar 5, 2024 | 26.43 | 26.98 | 26.39 | 26.74 | 26.38 | 8,614,900 |
Mar 4, 2024 | 26.23 | 26.24 | 26.02 | 26.21 | 25.86 | 4,947,800 |
Mar 1, 2024 | 26.55 | 26.60 | 26.10 | 26.14 | 25.79 | 8,270,000 |
Feb 29, 2024 | 26.62 | 26.92 | 26.46 | 26.63 | 26.27 | 8,233,200 |
Feb 28, 2024 | 26.89 | 26.93 | 26.73 | 26.81 | 26.45 | 4,157,800 |
Feb 27, 2024 | 26.73 | 26.95 | 26.69 | 26.72 | 26.36 | 5,055,400 |
Feb 26, 2024 | 26.57 | 26.82 | 26.52 | 26.80 | 26.44 | 5,328,100 |
Feb 23, 2024 | 26.46 | 26.68 | 26.36 | 26.60 | 26.25 | 8,208,500 |
Feb 22, 2024 | 27.01 | 27.13 | 26.52 | 26.61 | 26.26 | 12,067,600 |
Feb 21, 2024 | 27.94 | 28.15 | 27.72 | 27.74 | 27.37 | 8,413,100 |
Feb 20, 2024 | 27.68 | 28.03 | 27.60 | 27.79 | 27.42 | 9,595,100 |
Feb 16, 2024 | 27.23 | 27.55 | 27.11 | 27.47 | 27.10 | 9,533,300 |
Feb 15, 2024 | 27.48 | 27.54 | 27.16 | 27.18 | 26.82 | 7,418,700 |
Feb 14, 2024 | 27.72 | 28.00 | 27.47 | 27.52 | 27.15 | 9,967,200 |
Feb 13, 2024 | 27.97 | 28.39 | 27.83 | 28.02 | 27.65 | 10,134,400 |
Feb 12, 2024 | 27.23 | 27.35 | 26.99 | 27.25 | 26.89 | 5,181,700 |
Feb 9, 2024 | 27.48 | 27.53 | 27.18 | 27.23 | 26.87 | 9,105,300 |
Feb 8, 2024 | 27.56 | 27.65 | 27.50 | 27.53 | 27.16 | 4,105,900 |
Feb 7, 2024 | 27.72 | 27.83 | 27.48 | 27.54 | 27.17 | 4,993,200 |
Feb 6, 2024 | 28.03 | 28.20 | 27.95 | 27.99 | 27.62 | 7,190,300 |
Feb 5, 2024 | 28.00 | 28.40 | 27.95 | 28.13 | 27.75 | 8,716,400 |
Feb 2, 2024 | 28.48 | 28.51 | 27.73 | 27.93 | 27.56 | 14,578,400 |
Feb 1, 2024 | 29.07 | 29.16 | 28.51 | 28.51 | 28.13 | 9,244,400 |
Jan 31, 2024 | 28.57 | 29.24 | 28.53 | 29.23 | 28.84 | 15,464,400 |
Jan 30, 2024 | 28.34 | 28.40 | 28.22 | 28.30 | 27.92 | 4,362,200 |
Jan 29, 2024 | 28.68 | 28.74 | 28.24 | 28.26 | 27.88 | 6,114,700 |
Jan 26, 2024 | 28.68 | 28.79 | 28.49 | 28.69 | 28.31 | 5,915,200 |
Jan 25, 2024 | 28.67 | 28.92 | 28.57 | 28.61 | 28.23 | 6,269,200 |
Jan 24, 2024 | 28.61 | 28.94 | 28.49 | 28.90 | 28.51 | 9,105,200 |
Jan 23, 2024 | 29.04 | 29.18 | 28.92 | 28.93 | 28.54 | 6,038,800 |
Jan 22, 2024 | 29.03 | 29.18 | 28.89 | 29.09 | 28.70 | 8,700,400 |
Jan 19, 2024 | 29.81 | 29.90 | 29.18 | 29.22 | 28.83 | 9,792,500 |
Jan 18, 2024 | 30.28 | 30.48 | 29.88 | 29.95 | 29.55 | 9,371,100 |
Jan 17, 2024 | 30.52 | 30.76 | 30.39 | 30.45 | 30.04 | 9,135,200 |
Jan 16, 2024 | 30.07 | 30.34 | 29.90 | 30.12 | 29.72 | 8,573,700 |
Jan 12, 2024 | 29.74 | 30.06 | 29.64 | 29.88 | 29.48 | 7,860,600 |
Jan 11, 2024 | 29.74 | 30.40 | 29.67 | 29.90 | 29.50 | 14,739,800 |
Jan 10, 2024 | 30.14 | 30.18 | 29.72 | 29.84 | 29.44 | 5,775,200 |
Jan 9, 2024 | 30.42 | 30.48 | 30.03 | 30.16 | 29.76 | 5,924,900 |
Jan 8, 2024 | 30.88 | 30.89 | 30.05 | 30.07 | 29.67 | 9,459,300 |
Jan 5, 2024 | 30.99 | 31.13 | 30.60 | 30.93 | 30.52 | 11,221,100 |
Jan 4, 2024 | 30.87 | 31.03 | 30.52 | 31.00 | 30.59 | 8,344,900 |
Jan 3, 2024 | 30.56 | 30.85 | 30.46 | 30.78 | 30.37 | 9,642,300 |
Jan 2, 2024 | 30.33 | 30.54 | 30.14 | 30.27 | 29.87 | 7,008,500 |
Dec 29, 2023 | 29.79 | 30.17 | 29.71 | 29.92 | 29.52 | 11,553,700 |
Dec 28, 2023 | 29.72 | 29.78 | 29.63 | 29.73 | 29.33 | 5,945,600 |
Dec 27, 2023 | 29.85 | 29.92 | 29.70 | 29.73 | 29.33 | 9,222,800 |
Dec 26, 2023 | 30.01 | 30.03 | 29.70 | 29.82 | 29.42 | 3,563,600 |
Dec 22, 2023 | 30.03 | 30.31 | 29.84 | 30.06 | 29.66 | 8,810,000 |
Dec 21, 2023 | 30.34 | 30.66 | 30.13 | 30.16 | 29.76 | 11,708,300 |
Dec 20, 2023 | 0.58 Dividend | |||||
Dec 20, 2023 | 29.98 | 30.76 | 29.74 | 30.73 | 30.32 | 9,046,500 |
Dec 19, 2023 | 30.74 | 30.76 | 30.44 | 30.45 | 29.47 | 4,384,000 |
Dec 18, 2023 | 30.95 | 30.97 | 30.68 | 30.80 | 29.81 | 6,138,800 |
Dec 15, 2023 | 31.13 | 31.27 | 30.98 | 31.14 | 30.14 | 10,914,900 |
Dec 14, 2023 | 30.96 | 31.39 | 30.80 | 31.02 | 30.02 | 10,031,800 |
Dec 13, 2023 | 32.04 | 32.08 | 31.16 | 31.20 | 30.19 | 9,714,500 |
Dec 12, 2023 | 32.41 | 32.56 | 32.06 | 32.06 | 31.03 | 5,038,900 |
Dec 11, 2023 | 32.69 | 32.71 | 32.33 | 32.35 | 31.31 | 3,412,500 |
Dec 8, 2023 | 32.99 | 33.02 | 32.52 | 32.60 | 31.55 | 6,914,200 |
Dec 7, 2023 | 33.04 | 33.14 | 32.77 | 32.86 | 31.80 | 4,794,500 |
Dec 6, 2023 | 32.74 | 33.40 | 32.74 | 33.35 | 32.27 | 4,872,400 |
Dec 5, 2023 | 33.25 | 33.30 | 32.91 | 33.05 | 31.98 | 4,302,500 |
Dec 4, 2023 | 33.19 | 33.36 | 32.99 | 33.03 | 31.96 | 4,001,000 |
Dec 1, 2023 | 33.15 | 33.24 | 32.59 | 32.68 | 31.63 | 6,489,400 |
Nov 30, 2023 | 33.18 | 33.49 | 33.00 | 33.05 | 31.98 | 6,039,500 |
Nov 29, 2023 | 32.90 | 33.34 | 32.73 | 33.27 | 32.20 | 5,233,000 |
Nov 28, 2023 | 33.34 | 33.42 | 33.02 | 33.23 | 32.16 | 4,660,500 |
Nov 27, 2023 | 33.25 | 33.33 | 33.12 | 33.26 | 32.19 | 3,219,500 |
Nov 24, 2023 | 33.16 | 33.21 | 33.11 | 33.13 | 32.06 | 1,593,700 |
Nov 22, 2023 | 33.17 | 33.32 | 32.96 | 33.15 | 32.08 | 5,657,100 |
Nov 21, 2023 | 33.39 | 33.57 | 33.33 | 33.36 | 32.28 | 3,425,400 |
Nov 20, 2023 | 33.76 | 33.77 | 33.08 | 33.20 | 32.13 | 4,277,000 |
Nov 17, 2023 | 33.79 | 33.94 | 33.62 | 33.71 | 32.62 | 3,507,100 |
Nov 16, 2023 | 33.94 | 34.10 | 33.74 | 33.78 | 32.69 | 7,325,200 |
Nov 15, 2023 | 33.78 | 33.97 | 33.58 | 33.82 | 32.73 | 5,585,700 |
Nov 14, 2023 | 34.35 | 34.38 | 33.75 | 33.96 | 32.86 | 7,716,400 |
Nov 13, 2023 | 35.47 | 35.60 | 35.14 | 35.31 | 34.17 | 4,551,100 |
Nov 10, 2023 | 36.02 | 36.27 | 35.18 | 35.23 | 34.09 | 6,242,000 |
Nov 9, 2023 | 35.60 | 36.43 | 35.60 | 36.34 | 35.17 | 8,099,000 |
Nov 8, 2023 | 35.72 | 36.16 | 35.62 | 35.77 | 34.62 | 6,359,300 |
Nov 7, 2023 | 36.02 | 36.20 | 35.69 | 35.80 | 34.65 | 6,209,600 |
Nov 6, 2023 | 36.03 | 36.32 | 35.92 | 36.00 | 34.84 | 6,114,600 |
Nov 3, 2023 | 36.41 | 36.43 | 35.88 | 36.14 | 34.97 | 8,292,200 |
Nov 2, 2023 | 37.54 | 37.56 | 36.77 | 36.80 | 35.61 | 9,957,100 |
Nov 1, 2023 | 38.86 | 38.97 | 38.07 | 38.21 | 36.98 | 9,703,400 |
Oct 31, 2023 | 39.42 | 39.79 | 38.98 | 39.02 | 37.76 | 5,633,500 |
Oct 30, 2023 | 39.93 | 40.18 | 39.31 | 39.51 | 38.24 | 7,122,800 |
Oct 27, 2023 | 39.79 | 40.75 | 39.72 | 40.47 | 39.16 | 9,560,900 |
Oct 26, 2023 | 39.35 | 40.26 | 39.19 | 40.06 | 38.77 | 9,995,100 |
Oct 25, 2023 | 38.33 | 39.20 | 38.33 | 39.10 | 37.84 | 6,651,300 |
Oct 24, 2023 | 38.18 | 38.53 | 37.78 | 37.99 | 36.76 | 5,769,000 |
Oct 23, 2023 | 38.73 | 39.05 | 37.84 | 38.56 | 37.32 | 7,736,300 |
Oct 20, 2023 | 37.59 | 38.43 | 37.49 | 38.41 | 37.17 | 8,393,300 |
Oct 19, 2023 | 36.72 | 37.60 | 36.38 | 37.49 | 36.28 | 13,936,500 |
Oct 18, 2023 | 36.14 | 36.97 | 35.97 | 36.77 | 35.58 | 7,086,700 |
Oct 17, 2023 | 36.36 | 36.40 | 35.47 | 35.80 | 34.65 | 6,844,400 |
Oct 16, 2023 | 36.18 | 36.22 | 35.62 | 35.79 | 34.64 | 6,367,100 |
Oct 13, 2023 | 35.95 | 36.83 | 35.72 | 36.55 | 35.37 | 7,888,000 |
Oct 12, 2023 | 35.64 | 36.57 | 35.58 | 36.16 | 34.99 | 8,819,900 |
Oct 11, 2023 | 35.81 | 36.23 | 35.67 | 35.69 | 34.54 | 4,804,000 |
Oct 10, 2023 | 36.25 | 36.32 | 35.53 | 35.99 | 34.83 | 5,796,300 |
Oct 9, 2023 | 37.16 | 37.26 | 36.25 | 36.35 | 35.18 | 5,356,700 |
Oct 6, 2023 | 38.16 | 38.41 | 36.54 | 36.81 | 35.62 | 9,155,400 |
Oct 5, 2023 | 37.70 | 38.27 | 37.54 | 37.70 | 36.48 | 6,364,900 |
Oct 4, 2023 | 38.09 | 38.35 | 37.48 | 37.60 | 36.39 | 7,173,700 |
Oct 3, 2023 | 37.55 | 38.40 | 37.27 | 38.15 | 36.92 | 9,534,600 |
Oct 2, 2023 | 37.27 | 37.63 | 36.92 | 37.13 | 35.93 | 7,903,900 |
Sep 29, 2023 | 36.36 | 37.36 | 36.35 | 37.11 | 35.91 | 7,807,600 |
Sep 28, 2023 | 37.43 | 37.54 | 36.59 | 36.89 | 35.70 | 6,267,400 |
Sep 27, 2023 | 37.12 | 37.95 | 37.00 | 37.29 | 36.09 | 5,932,800 |
Sep 26, 2023 | 36.77 | 37.45 | 36.65 | 37.31 | 36.11 | 5,737,400 |
Sep 25, 2023 | 36.75 | 36.83 | 36.22 | 36.22 | 35.05 | 4,945,800 |
Sep 22, 2023 | 36.17 | 36.60 | 35.90 | 36.53 | 35.35 | 5,759,500 |
Sep 21, 2023 | 35.64 | 36.36 | 35.60 | 36.33 | 35.16 | 6,910,500 |
Sep 20, 2023 | 0.49 Dividend | |||||
Sep 20, 2023 | 34.29 | 35.17 | 34.24 | 35.15 | 34.02 | 5,651,900 |
Sep 19, 2023 | 34.98 | 35.42 | 34.89 | 34.98 | 33.37 | 4,527,200 |
Sep 18, 2023 | 34.92 | 34.99 | 34.61 | 34.82 | 33.22 | 3,453,300 |
Sep 15, 2023 | 34.26 | 34.91 | 34.22 | 34.85 | 33.25 | 5,500,700 |
Sep 14, 2023 | 34.20 | 34.41 | 33.90 | 34.01 | 32.45 | 4,604,300 |
Sep 13, 2023 | 34.62 | 34.79 | 34.38 | 34.57 | 32.98 | 4,434,600 |
Sep 12, 2023 | 34.50 | 34.73 | 34.26 | 34.63 | 33.04 | 3,765,600 |
Sep 11, 2023 | 34.27 | 34.55 | 34.20 | 34.23 | 32.66 | 3,281,500 |
Sep 8, 2023 | 34.78 | 34.85 | 34.44 | 34.70 | 33.11 | 3,926,300 |
Sep 7, 2023 | 35.05 | 35.09 | 34.66 | 34.77 | 33.17 | 4,666,700 |
Sep 6, 2023 | 34.19 | 34.89 | 34.18 | 34.53 | 32.95 | 5,336,100 |
Sep 5, 2023 | 33.84 | 34.06 | 33.78 | 34.05 | 32.49 | 3,964,100 |
Sep 1, 2023 | 33.45 | 33.97 | 33.37 | 33.73 | 32.18 | 4,342,800 |
Aug 31, 2023 | 33.64 | 33.87 | 33.47 | 33.85 | 32.30 | 3,290,100 |
Aug 30, 2023 | 33.91 | 34.04 | 33.61 | 33.71 | 32.16 | 4,118,900 |
Aug 29, 2023 | 34.99 | 35.02 | 33.93 | 33.98 | 32.42 | 6,017,000 |
Aug 28, 2023 | 35.07 | 35.27 | 34.87 | 34.99 | 33.38 | 6,318,200 |
Aug 25, 2023 | 35.61 | 36.22 | 35.18 | 35.40 | 33.78 | 10,269,600 |
Aug 24, 2023 | 34.65 | 35.89 | 34.57 | 35.88 | 34.23 | 6,776,800 |
Aug 23, 2023 | 35.50 | 35.52 | 34.78 | 34.91 | 33.31 | 5,312,900 |
Aug 22, 2023 | 35.17 | 35.76 | 35.17 | 35.66 | 34.02 | 4,966,700 |
Aug 21, 2023 | 35.75 | 36.12 | 35.33 | 35.46 | 33.83 | 5,968,500 |
Aug 18, 2023 | 36.43 | 36.48 | 35.74 | 35.93 | 34.28 | 6,458,600 |
Aug 17, 2023 | 35.14 | 36.01 | 35.09 | 35.93 | 34.28 | 7,451,800 |
Aug 16, 2023 | 34.90 | 35.36 | 34.63 | 35.34 | 33.72 | 5,964,800 |
Aug 15, 2023 | 34.31 | 34.91 | 34.25 | 34.81 | 33.21 | 5,903,700 |
Aug 14, 2023 | 34.55 | 34.59 | 34.00 | 34.00 | 32.44 | 3,850,400 |
Aug 11, 2023 | 34.64 | 34.73 | 34.21 | 34.39 | 32.81 | 5,553,600 |
Aug 10, 2023 | 33.97 | 34.50 | 33.43 | 34.31 | 32.74 | 9,701,700 |
Aug 9, 2023 | 33.81 | 34.41 | 33.79 | 34.30 | 32.73 | 5,182,800 |
Aug 8, 2023 | 33.95 | 34.36 | 33.77 | 33.82 | 32.27 | 5,583,500 |
Aug 7, 2023 | 33.85 | 33.95 | 33.52 | 33.53 | 31.99 | 4,432,600 |
Aug 4, 2023 | 33.52 | 34.20 | 33.20 | 34.12 | 32.55 | 8,588,300 |
Aug 3, 2023 | 33.90 | 34.01 | 33.49 | 33.78 | 32.23 | 6,843,300 |
Aug 2, 2023 | 33.12 | 33.67 | 33.08 | 33.55 | 32.01 | 6,322,200 |
Aug 1, 2023 | 32.68 | 32.78 | 32.54 | 32.65 | 31.15 | 3,848,600 |
Jul 31, 2023 | 32.49 | 32.69 | 32.39 | 32.44 | 30.95 | 3,277,500 |
Jul 28, 2023 | 32.71 | 32.82 | 32.43 | 32.56 | 31.07 | 4,568,200 |
Jul 27, 2023 | 32.23 | 33.31 | 32.17 | 33.17 | 31.65 | 6,440,100 |
Jul 26, 2023 | 32.87 | 33.02 | 32.50 | 32.71 | 31.21 | 5,013,900 |
Jul 25, 2023 | 32.94 | 32.94 | 32.53 | 32.70 | 31.20 | 2,595,400 |
Jul 24, 2023 | 33.00 | 33.09 | 32.76 | 32.88 | 31.37 | 3,258,600 |
Jul 21, 2023 | 32.90 | 33.16 | 32.87 | 33.16 | 31.64 | 3,663,800 |
Jul 20, 2023 | 32.87 | 33.24 | 32.72 | 33.16 | 31.64 | 5,949,600 |
Jul 19, 2023 | 32.70 | 32.80 | 32.50 | 32.68 | 31.18 | 5,509,400 |
Jul 18, 2023 | 33.36 | 33.42 | 32.71 | 32.80 | 31.29 | 4,965,400 |
Jul 17, 2023 | 33.54 | 33.55 | 33.13 | 33.30 | 31.77 | 2,993,600 |
Jul 14, 2023 | 33.35 | 33.62 | 33.20 | 33.52 | 31.98 | 4,408,700 |
Jul 13, 2023 | 33.70 | 33.77 | 33.33 | 33.45 | 31.91 | 4,575,400 |
Jul 12, 2023 | 33.91 | 34.13 | 33.73 | 33.96 | 32.40 | 5,715,600 |
Jul 11, 2023 | 34.81 | 34.98 | 34.42 | 34.49 | 32.91 | 3,033,500 |
Jul 10, 2023 | 35.16 | 35.27 | 34.90 | 34.92 | 33.32 | 2,957,400 |
Jul 7, 2023 | 35.07 | 35.14 | 34.45 | 35.09 | 33.48 | 3,875,400 |
Jul 6, 2023 | 34.95 | 35.30 | 34.83 | 34.89 | 33.29 | 4,991,000 |
Jul 5, 2023 | 34.51 | 34.51 | 34.21 | 34.32 | 32.74 | 2,921,900 |
Jul 3, 2023 | 34.33 | 34.39 | 34.17 | 34.20 | 32.63 | 1,648,200 |
Jun 30, 2023 | 34.57 | 34.62 | 34.12 | 34.30 | 32.73 | 3,892,300 |
Jun 29, 2023 | 35.41 | 35.48 | 35.04 | 35.08 | 33.47 | 5,037,300 |
Jun 28, 2023 | 35.52 | 35.64 | 35.15 | 35.31 | 33.69 | 5,160,500 |
Jun 27, 2023 | 35.97 | 36.06 | 35.23 | 35.33 | 33.71 | 3,442,100 |
Jun 26, 2023 | 35.92 | 36.17 | 35.60 | 36.12 | 34.46 | 3,721,500 |
Jun 23, 2023 | 35.86 | 35.93 | 35.51 | 35.81 | 34.17 | 3,950,800 |
Jun 22, 2023 | 35.68 | 35.73 | 35.24 | 35.26 | 33.64 | 4,329,100 |
Jun 21, 2023 | 0.38 Dividend | |||||
Jun 21, 2023 | 35.28 | 35.57 | 35.14 | 35.48 | 33.85 | 4,248,200 |
Jun 20, 2023 | 35.44 | 35.82 | 35.29 | 35.47 | 33.48 | 4,366,900 |
Jun 16, 2023 | 34.54 | 35.19 | 34.53 | 35.12 | 33.15 | 5,503,700 |
Jun 15, 2023 | 35.86 | 35.87 | 34.63 | 34.85 | 32.90 | 9,338,800 |
Jun 14, 2023 | 35.69 | 36.27 | 35.37 | 35.68 | 33.68 | 8,436,000 |
Jun 13, 2023 | 35.98 | 36.09 | 35.64 | 35.76 | 33.76 | 5,241,700 |
Jun 12, 2023 | 36.71 | 36.84 | 36.21 | 36.23 | 34.20 | 3,508,900 |
Jun 9, 2023 | 36.87 | 37.05 | 36.52 | 36.88 | 34.82 | 4,235,200 |
Jun 8, 2023 | 37.43 | 37.57 | 36.91 | 36.98 | 34.91 | 3,652,200 |
Jun 7, 2023 | 37.08 | 37.47 | 36.86 | 37.40 | 35.31 | 5,947,700 |
Jun 6, 2023 | 37.36 | 37.48 | 37.03 | 37.13 | 35.05 | 4,092,300 |
Jun 5, 2023 | 37.06 | 37.40 | 36.83 | 37.28 | 35.19 | 3,599,500 |
Jun 2, 2023 | 37.72 | 37.83 | 36.97 | 37.10 | 35.02 | 7,541,500 |
Jun 1, 2023 | 38.87 | 39.13 | 38.00 | 38.19 | 36.05 | 5,836,400 |
May 31, 2023 | 38.82 | 39.20 | 38.66 | 38.89 | 36.71 | 5,972,500 |
May 30, 2023 | 38.13 | 38.72 | 38.03 | 38.48 | 36.33 | 8,023,500 |
May 26, 2023 | 39.36 | 39.38 | 38.34 | 38.48 | 36.33 | 6,076,000 |
May 25, 2023 | 39.49 | 39.91 | 39.18 | 39.48 | 37.27 | 6,771,800 |
May 24, 2023 | 39.86 | 40.35 | 39.80 | 40.10 | 37.86 | 6,898,500 |
May 23, 2023 | 38.98 | 39.61 | 38.79 | 39.51 | 37.30 | 5,538,600 |
May 22, 2023 | 38.68 | 38.91 | 38.35 | 38.66 | 36.50 | 3,909,600 |
May 19, 2023 | 38.38 | 38.90 | 38.28 | 38.67 | 36.51 | 5,477,400 |
May 18, 2023 | 39.35 | 39.40 | 38.45 | 38.55 | 36.39 | 6,026,700 |
May 17, 2023 | 39.82 | 40.16 | 39.14 | 39.28 | 37.08 | 6,572,600 |
May 16, 2023 | 39.91 | 40.22 | 39.73 | 40.21 | 37.96 | 4,149,100 |
May 15, 2023 | 39.82 | 40.21 | 39.60 | 39.68 | 37.46 | 4,165,100 |
May 12, 2023 | 39.56 | 40.42 | 39.54 | 39.94 | 37.70 | 5,123,300 |
May 11, 2023 | 39.85 | 40.22 | 39.75 | 39.81 | 37.58 | 6,607,400 |
May 10, 2023 | 39.41 | 40.40 | 39.30 | 39.62 | 37.40 | 7,279,600 |
May 9, 2023 | 39.96 | 40.03 | 39.76 | 39.98 | 37.74 | 2,309,400 |
May 8, 2023 | 39.60 | 39.90 | 39.53 | 39.63 | 37.41 | 2,687,600 |
May 5, 2023 | 40.38 | 40.44 | 39.41 | 39.63 | 37.41 | 4,783,500 |
May 4, 2023 | 40.78 | 41.41 | 40.71 | 41.11 | 38.81 | 9,491,000 |
May 3, 2023 | 39.86 | 40.57 | 39.38 | 40.53 | 38.26 | 7,384,800 |
May 2, 2023 | 39.22 | 40.52 | 39.21 | 39.94 | 37.70 | 8,971,700 |
May 1, 2023 | 39.09 | 39.11 | 38.67 | 39.07 | 36.88 | 3,641,500 |
Apr 28, 2023 | 39.81 | 39.84 | 38.98 | 38.99 | 36.81 | 6,957,200 |
Apr 27, 2023 | 40.73 | 40.78 | 39.58 | 39.65 | 37.43 | 7,792,200 |
Apr 26, 2023 | 40.74 | 41.34 | 40.53 | 41.25 | 38.94 | 5,742,800 |
Apr 25, 2023 | 40.00 | 40.88 | 39.90 | 40.85 | 38.56 | 5,510,900 |
Related Tickers
GDX VanEck Gold Miners ETF
34.13
+3.05%
SMH VanEck Semiconductor ETF
211.79
+1.80%
XSD SPDR S&P Semiconductor ETF
219.38
+1.78%
SOXX iShares Semiconductor ETF
211.58
+1.46%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.02
+1.47%
PSI Invesco Semiconductors ETF
53.23
+1.29%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.81
+1.21%
NANR SPDR S&P North American Natural Resources ETF
56.58
+1.16%
EPU iShares MSCI Peru ETF
40.32
+0.97%
FTXL First Trust Nasdaq Semiconductor ETF
84.78
+0.94%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.57
+0.70%
EYLD Cambria Emerging Shareholder Yield ETF
33.93
+0.62%
EPI WisdomTree India Earnings Fund
44.96
+0.58%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.12
+0.55%
EZA iShares MSCI South Africa ETF
38.98
+0.54%
XLU Utilities Select Sector SPDR Fund
67.11
+0.55%
CCOR Core Alternative ETF
26.45
+0.46%
FUTY Fidelity MSCI Utilities Index ETF
43.25
+0.49%
VPU Vanguard Utilities Index Fund ETF Shares
145.47
+0.54%
FIVG Defiance 5G Next Gen Connectivity ETF
36.85
+0.46%
CNYA iShares MSCI China A ETF
25.96
+0.43%
XLB Materials Select Sector SPDR Fund
88.69
+0.40%
UTES Virtus Reaves Utilities ETF
49.26
+0.43%
FLIN Franklin FTSE India ETF
37.47
+0.41%
IAU iShares Gold Trust
44.04
+0.40%
GLD SPDR Gold Shares
215.54
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.63
-1.84%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.70
+0.32%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.84
+0.36%
KURE KraneShares MSCI All China Health Care Index ETF
14.25
+0.34%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.94
+0.32%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.00
+0.35%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.23
+0.30%
RAAX VanEck Inflation Allocation ETF
27.07
+0.45%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.48
+0.29%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.74
+0.29%
LIT Global X Lithium & Battery Tech ETF
42.01
+0.29%
CBON VanEck China Bond ETF
21.87
+0.29%
MLPX Global X MLP & Energy Infrastructure ETF
49.22
+0.31%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.07
+0.24%
TPYP Tortoise North American Pipeline Fund
27.96
+0.24%
TUR iShares MSCI Turkey ETF
38.66
+0.21%
SPEM SPDR Portfolio Emerging Markets ETF
36.11
+0.18%
USAI Pacer American Energy Independence ETF
31.66
+0.21%
VDE Vanguard Energy Index Fund ETF Shares
134.13
+0.17%
IYE iShares U.S. Energy ETF
50.27
+0.16%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.33
+0.15%
FILL iShares MSCI Global Energy Producers ETF
27.52
+0.15%
EWC iShares MSCI Canada ETF
37.42
+0.15%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.77
+0.14%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
CNXT VanEck ChiNext ETF
22.40
+0.13%
PSET Principal Quality ETF
64.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
XCEM Columbia EM Core ex-China ETF
30.12
-0.03%
XLE Energy Select Sector SPDR Fund
96.30
+0.11%
FENY Fidelity MSCI Energy Index ETF
26.36
+0.11%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.52
+0.10%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.46
+0.10%
CEFS Saba Closed-End Funds ETF
19.74
+0.10%
THD iShares MSCI Thailand ETF
57.75
+0.09%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.67
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.04%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.83
+0.06%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.74
+0.06%
BJAN Innovator U.S. Equity Buffer ETF - January
42.52
-0.70%
XLI Industrial Select Sector SPDR Fund
122.15
+0.05%
FLOT iShares Floating Rate Bond ETF
51.03
+0.05%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.20
+0.04%
OPER ClearShares Ultra-Short Maturity ETF
100.54
+0.04%
JPST JPMorgan Ultra-Short Income ETF
50.40
+0.04%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.68
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
PULS PGIM Ultra Short Bond ETF
49.66
+0.04%
PPA Invesco Aerospace & Defense ETF
99.77
-0.01%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.39
+0.02%
GSY Invesco Ultra Short Duration ETF
49.79
+0.02%
ICSH BlackRock Ultra Short-Term Bond ETF
50.47
+0.02%
FLTR VanEck IG Floating Rate ETF
25.47
+0.02%
HSRT Hartford AAA CLO ETF
39.08
+0.02%
EMXC iShares MSCI Emerging Markets ex China ETF
56.02
+0.02%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.66
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
+0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
COM Direxion Auspice Broad Commodity Strategy ETF
29.24
+0.00%
FTXN First Trust Nasdaq Oil & Gas ETF
32.59
0.00%
RAVI FlexShares Ultra-Short Income Fund
75.39
-0.01%
NULG Nuveen ESG Large-Cap Growth ETF
72.45
-0.01%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.88
-0.09%
SPTS SPDR Portfolio Short Term Treasury ETF
28.73
-0.03%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
VNLA Janus Henderson Short Duration Income ETF
48.36
-0.04%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.67
-0.05%