NYSEArca - Delayed Quote • USD
ProShares Short S&P500 (SH)
At close: April 24 at 4:00 PM EDT
Pre-Market: 9:21 AM 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 24, 2024 | 12.31 | 12.40 | 12.29 | 12.33 | 12.33 | 18,406,200 |
Apr 23, 2024 | 12.42 | 12.44 | 12.32 | 12.34 | 12.34 | 16,018,700 |
Apr 22, 2024 | 12.52 | 12.59 | 12.41 | 12.49 | 12.49 | 21,105,600 |
Apr 19, 2024 | 12.48 | 12.62 | 12.46 | 12.59 | 12.59 | 26,608,000 |
Apr 18, 2024 | 12.41 | 12.50 | 12.36 | 12.47 | 12.47 | 27,163,600 |
Apr 17, 2024 | 12.30 | 12.48 | 12.30 | 12.44 | 12.44 | 36,486,600 |
Apr 16, 2024 | 12.33 | 12.40 | 12.29 | 12.37 | 12.37 | 30,197,100 |
Apr 15, 2024 | 12.08 | 12.36 | 12.08 | 12.33 | 12.33 | 38,052,300 |
Apr 12, 2024 | 12.10 | 12.23 | 12.07 | 12.19 | 12.19 | 31,523,700 |
Apr 11, 2024 | 12.07 | 12.15 | 11.98 | 12.01 | 12.01 | 22,538,400 |
Apr 10, 2024 | 12.11 | 12.15 | 12.05 | 12.09 | 12.09 | 37,909,000 |
Apr 9, 2024 | 11.94 | 12.09 | 11.94 | 11.98 | 11.98 | 20,709,400 |
Apr 8, 2024 | 11.97 | 12.01 | 11.95 | 11.99 | 11.99 | 12,698,000 |
Apr 5, 2024 | 12.09 | 12.10 | 11.94 | 11.98 | 11.98 | 29,948,900 |
Apr 4, 2024 | 11.87 | 12.12 | 11.86 | 12.11 | 12.11 | 26,323,900 |
Apr 3, 2024 | 12.00 | 12.00 | 11.92 | 11.95 | 11.95 | 10,891,400 |
Apr 2, 2024 | 11.98 | 12.02 | 11.96 | 11.97 | 11.97 | 12,718,100 |
Apr 1, 2024 | 11.85 | 11.92 | 11.84 | 11.88 | 11.88 | 10,867,000 |
Mar 28, 2024 | 11.86 | 11.87 | 11.83 | 11.86 | 11.86 | 9,725,200 |
Mar 27, 2024 | 11.89 | 11.94 | 11.85 | 11.85 | 11.85 | 12,664,400 |
Mar 26, 2024 | 11.89 | 11.96 | 11.88 | 11.95 | 11.95 | 8,547,600 |
Mar 25, 2024 | 11.91 | 11.93 | 11.89 | 11.92 | 11.92 | 5,735,400 |
Mar 22, 2024 | 11.87 | 11.89 | 11.85 | 11.88 | 11.88 | 12,628,900 |
Mar 21, 2024 | 11.82 | 11.87 | 11.81 | 11.86 | 11.86 | 14,082,400 |
Mar 20, 2024 | 0.14 Dividend | |||||
Mar 20, 2024 | 11.99 | 12.02 | 11.88 | 11.90 | 11.90 | 25,530,100 |
Mar 19, 2024 | 12.23 | 12.25 | 12.13 | 12.13 | 11.99 | 18,111,500 |
Mar 18, 2024 | 12.17 | 12.21 | 12.14 | 12.20 | 12.06 | 16,661,200 |
Mar 15, 2024 | 12.26 | 12.31 | 12.23 | 12.27 | 12.13 | 26,097,500 |
Mar 14, 2024 | 12.13 | 12.26 | 12.13 | 12.19 | 12.05 | 34,543,500 |
Mar 13, 2024 | 12.13 | 12.19 | 12.12 | 12.15 | 12.01 | 13,641,800 |
Mar 12, 2024 | 12.21 | 12.28 | 12.11 | 12.13 | 11.99 | 22,431,000 |
Mar 11, 2024 | 12.28 | 12.33 | 12.25 | 12.26 | 12.12 | 20,815,300 |
Mar 8, 2024 | 12.16 | 12.26 | 12.09 | 12.24 | 12.10 | 33,602,400 |
Mar 7, 2024 | 12.21 | 12.23 | 12.14 | 12.16 | 12.02 | 15,963,200 |
Mar 6, 2024 | 12.25 | 12.32 | 12.23 | 12.27 | 12.13 | 27,885,900 |
Mar 5, 2024 | 12.26 | 12.40 | 12.26 | 12.34 | 12.20 | 18,654,200 |
Mar 4, 2024 | 12.22 | 12.22 | 12.17 | 12.22 | 12.08 | 9,447,500 |
Mar 1, 2024 | 12.30 | 12.31 | 12.19 | 12.19 | 12.05 | 17,059,100 |
Feb 29, 2024 | 12.31 | 12.38 | 12.27 | 12.31 | 12.17 | 16,833,200 |
Feb 28, 2024 | 12.36 | 12.38 | 12.33 | 12.34 | 12.20 | 13,956,400 |
Feb 27, 2024 | 12.33 | 12.38 | 12.32 | 12.32 | 12.18 | 11,792,600 |
Feb 26, 2024 | 12.29 | 12.35 | 12.28 | 12.35 | 12.21 | 15,678,300 |
Feb 23, 2024 | 12.27 | 12.32 | 12.24 | 12.30 | 12.16 | 23,693,800 |
Feb 22, 2024 | 12.39 | 12.42 | 12.28 | 12.30 | 12.16 | 23,982,300 |
Feb 21, 2024 | 12.60 | 12.65 | 12.55 | 12.55 | 12.40 | 20,159,900 |
Feb 20, 2024 | 12.55 | 12.62 | 12.52 | 12.57 | 12.42 | 21,872,300 |
Feb 16, 2024 | 12.44 | 12.51 | 12.41 | 12.49 | 12.34 | 28,114,400 |
Feb 15, 2024 | 12.49 | 12.51 | 12.42 | 12.43 | 12.28 | 16,992,500 |
Feb 14, 2024 | 12.54 | 12.61 | 12.49 | 12.50 | 12.35 | 35,160,800 |
Feb 13, 2024 | 12.60 | 12.70 | 12.56 | 12.61 | 12.46 | 29,732,700 |
Feb 12, 2024 | 12.43 | 12.46 | 12.37 | 12.44 | 12.29 | 14,344,700 |
Feb 9, 2024 | 12.48 | 12.50 | 12.42 | 12.42 | 12.27 | 13,073,100 |
Feb 8, 2024 | 12.50 | 12.52 | 12.49 | 12.49 | 12.34 | 15,058,200 |
Feb 7, 2024 | 12.54 | 12.56 | 12.48 | 12.49 | 12.34 | 26,797,700 |
Feb 6, 2024 | 12.60 | 12.65 | 12.58 | 12.59 | 12.44 | 22,087,500 |
Feb 5, 2024 | 12.59 | 12.69 | 12.58 | 12.62 | 12.47 | 18,599,400 |
Feb 2, 2024 | 12.70 | 12.71 | 12.53 | 12.58 | 12.43 | 30,177,600 |
Feb 1, 2024 | 12.82 | 12.85 | 12.71 | 12.71 | 12.56 | 34,283,200 |
Jan 31, 2024 | 12.71 | 12.87 | 12.71 | 12.86 | 12.71 | 31,372,700 |
Jan 30, 2024 | 12.66 | 12.68 | 12.64 | 12.66 | 12.51 | 12,304,200 |
Jan 29, 2024 | 12.73 | 12.75 | 12.64 | 12.64 | 12.49 | 21,108,900 |
Jan 26, 2024 | 12.74 | 12.77 | 12.69 | 12.74 | 12.59 | 16,850,800 |
Jan 25, 2024 | 12.73 | 12.79 | 12.71 | 12.72 | 12.57 | 21,881,300 |
Jan 24, 2024 | 12.73 | 12.79 | 12.69 | 12.78 | 12.63 | 18,238,100 |
Jan 23, 2024 | 12.81 | 12.85 | 12.78 | 12.79 | 12.64 | 12,221,200 |
Jan 22, 2024 | 12.81 | 12.85 | 12.78 | 12.82 | 12.67 | 24,150,400 |
Jan 19, 2024 | 12.97 | 13.00 | 12.85 | 12.85 | 12.70 | 24,298,200 |
Jan 18, 2024 | 13.07 | 13.12 | 12.99 | 13.00 | 12.85 | 32,610,800 |
Jan 17, 2024 | 13.12 | 13.18 | 13.10 | 13.11 | 12.96 | 25,448,200 |
Jan 16, 2024 | 13.03 | 13.09 | 12.99 | 13.04 | 12.89 | 24,147,800 |
Jan 12, 2024 | 12.96 | 13.03 | 12.93 | 12.99 | 12.84 | 20,712,200 |
Jan 11, 2024 | 12.96 | 13.10 | 12.94 | 12.99 | 12.84 | 30,072,600 |
Jan 10, 2024 | 13.04 | 13.05 | 12.95 | 12.97 | 12.82 | 15,931,300 |
Jan 9, 2024 | 13.09 | 13.12 | 13.02 | 13.05 | 12.90 | 14,990,000 |
Jan 8, 2024 | 13.20 | 13.20 | 13.02 | 13.02 | 12.87 | 14,501,900 |
Jan 5, 2024 | 13.22 | 13.25 | 13.13 | 13.21 | 13.06 | 23,841,900 |
Jan 4, 2024 | 13.20 | 13.23 | 13.11 | 13.22 | 13.07 | 18,639,400 |
Jan 3, 2024 | 13.12 | 13.19 | 13.10 | 13.17 | 13.02 | 19,342,600 |
Jan 2, 2024 | 13.07 | 13.12 | 13.03 | 13.07 | 12.92 | 19,584,500 |
Dec 29, 2023 | 12.95 | 13.04 | 12.94 | 12.99 | 12.84 | 14,465,100 |
Dec 28, 2023 | 12.94 | 12.95 | 12.91 | 12.94 | 12.79 | 18,563,300 |
Dec 27, 2023 | 12.96 | 12.98 | 12.93 | 12.93 | 12.78 | 13,026,400 |
Dec 26, 2023 | 12.99 | 13.00 | 12.93 | 12.96 | 12.81 | 9,459,500 |
Dec 22, 2023 | 13.00 | 13.06 | 12.96 | 13.01 | 12.86 | 17,840,700 |
Dec 21, 2023 | 13.07 | 13.14 | 13.02 | 13.02 | 12.87 | 33,920,300 |
Dec 20, 2023 | 0.24 Dividend | |||||
Dec 20, 2023 | 12.98 | 13.16 | 12.93 | 13.15 | 13.00 | 18,975,600 |
Dec 19, 2023 | 13.26 | 13.26 | 13.19 | 13.20 | 12.81 | 19,300,700 |
Dec 18, 2023 | 13.30 | 13.30 | 13.24 | 13.26 | 12.87 | 11,196,300 |
Dec 15, 2023 | 13.34 | 13.37 | 13.30 | 13.33 | 12.94 | 22,478,800 |
Dec 14, 2023 | 13.30 | 13.40 | 13.26 | 13.31 | 12.92 | 32,181,600 |
Dec 13, 2023 | 13.52 | 13.54 | 13.34 | 13.35 | 12.96 | 17,998,800 |
Dec 12, 2023 | 13.60 | 13.64 | 13.53 | 13.53 | 13.13 | 12,543,500 |
Dec 11, 2023 | 13.66 | 13.67 | 13.58 | 13.59 | 13.19 | 23,367,900 |
Dec 8, 2023 | 13.72 | 13.73 | 13.62 | 13.64 | 13.24 | 19,739,000 |
Dec 7, 2023 | 13.74 | 13.76 | 13.67 | 13.69 | 13.29 | 15,864,500 |
Dec 6, 2023 | 13.67 | 13.81 | 13.67 | 13.80 | 13.39 | 18,701,700 |
Dec 5, 2023 | 13.78 | 13.79 | 13.70 | 13.74 | 13.34 | 19,081,500 |
Dec 4, 2023 | 13.75 | 13.80 | 13.72 | 13.72 | 13.32 | 17,802,000 |
Dec 1, 2023 | 13.76 | 13.77 | 13.63 | 13.66 | 13.26 | 18,995,500 |
Nov 30, 2023 | 13.75 | 13.82 | 13.71 | 13.72 | 13.32 | 23,376,000 |
Nov 29, 2023 | 13.70 | 13.79 | 13.66 | 13.77 | 13.37 | 15,956,800 |
Nov 28, 2023 | 13.78 | 13.81 | 13.72 | 13.76 | 13.36 | 13,472,600 |
Nov 27, 2023 | 13.76 | 13.78 | 13.74 | 13.76 | 13.36 | 16,624,900 |
Nov 24, 2023 | 13.75 | 13.76 | 13.73 | 13.74 | 13.34 | 7,765,100 |
Nov 22, 2023 | 13.74 | 13.78 | 13.70 | 13.75 | 13.35 | 23,942,500 |
Nov 21, 2023 | 13.80 | 13.83 | 13.78 | 13.78 | 13.38 | 12,521,100 |
Nov 20, 2023 | 13.86 | 13.87 | 13.72 | 13.75 | 13.35 | 11,957,200 |
Nov 17, 2023 | 13.87 | 13.90 | 13.84 | 13.85 | 13.44 | 13,312,500 |
Nov 16, 2023 | 13.89 | 13.93 | 13.86 | 13.86 | 13.45 | 21,541,400 |
Nov 15, 2023 | 13.86 | 13.91 | 13.82 | 13.88 | 13.47 | 20,732,000 |
Nov 14, 2023 | 13.98 | 13.99 | 13.86 | 13.90 | 13.49 | 32,985,300 |
Nov 13, 2023 | 14.20 | 14.23 | 14.13 | 14.17 | 13.75 | 17,387,300 |
Nov 10, 2023 | 14.31 | 14.36 | 14.14 | 14.15 | 13.73 | 20,794,900 |
Nov 9, 2023 | 14.22 | 14.39 | 14.22 | 14.37 | 13.95 | 25,832,300 |
Nov 8, 2023 | 14.25 | 14.33 | 14.23 | 14.25 | 13.83 | 18,715,200 |
Nov 7, 2023 | 14.31 | 14.34 | 14.24 | 14.26 | 13.84 | 18,129,800 |
Nov 6, 2023 | 14.31 | 14.37 | 14.28 | 14.30 | 13.88 | 19,792,500 |
Nov 3, 2023 | 14.37 | 14.39 | 14.27 | 14.33 | 13.91 | 21,055,500 |
Nov 2, 2023 | 14.59 | 14.60 | 14.45 | 14.45 | 14.03 | 27,295,700 |
Nov 1, 2023 | 14.85 | 14.87 | 14.69 | 14.72 | 14.29 | 28,420,400 |
Oct 31, 2023 | 14.96 | 15.03 | 14.87 | 14.88 | 14.44 | 23,086,300 |
Oct 30, 2023 | 15.05 | 15.10 | 14.93 | 14.98 | 14.54 | 25,112,800 |
Oct 27, 2023 | 15.02 | 15.20 | 15.00 | 15.14 | 14.70 | 30,107,200 |
Oct 26, 2023 | 14.93 | 15.11 | 14.90 | 15.07 | 14.63 | 36,286,000 |
Oct 25, 2023 | 14.73 | 14.91 | 14.73 | 14.88 | 14.44 | 32,930,500 |
Oct 24, 2023 | 14.70 | 14.77 | 14.63 | 14.68 | 14.25 | 25,542,700 |
Oct 23, 2023 | 14.81 | 14.87 | 14.64 | 14.78 | 14.35 | 32,101,400 |
Oct 20, 2023 | 14.59 | 14.75 | 14.56 | 14.75 | 14.32 | 31,410,700 |
Oct 19, 2023 | 14.41 | 14.59 | 14.35 | 14.56 | 14.13 | 36,126,600 |
Oct 18, 2023 | 14.29 | 14.46 | 14.26 | 14.43 | 14.01 | 31,443,200 |
Oct 17, 2023 | 14.33 | 14.35 | 14.16 | 14.23 | 13.81 | 26,665,400 |
Oct 16, 2023 | 14.31 | 14.31 | 14.19 | 14.23 | 13.81 | 22,122,100 |
Oct 13, 2023 | 14.26 | 14.43 | 14.21 | 14.38 | 13.96 | 29,281,500 |
Oct 12, 2023 | 14.19 | 14.38 | 14.18 | 14.31 | 13.89 | 26,896,500 |
Oct 11, 2023 | 14.22 | 14.31 | 14.20 | 14.20 | 13.78 | 20,832,700 |
Oct 10, 2023 | 14.31 | 14.33 | 14.17 | 14.27 | 13.85 | 24,441,400 |
Oct 9, 2023 | 14.49 | 14.51 | 14.31 | 14.33 | 13.91 | 15,530,200 |
Oct 6, 2023 | 14.68 | 14.73 | 14.37 | 14.43 | 14.01 | 25,955,900 |
Oct 5, 2023 | 14.60 | 14.70 | 14.56 | 14.59 | 14.16 | 23,767,900 |
Oct 4, 2023 | 14.67 | 14.72 | 14.54 | 14.57 | 14.14 | 28,719,700 |
Oct 3, 2023 | 14.56 | 14.73 | 14.50 | 14.68 | 14.25 | 28,332,200 |
Oct 2, 2023 | 14.50 | 14.58 | 14.43 | 14.48 | 14.05 | 29,826,800 |
Sep 29, 2023 | 14.31 | 14.52 | 14.31 | 14.47 | 14.04 | 29,552,900 |
Sep 28, 2023 | 14.54 | 14.55 | 14.36 | 14.43 | 14.01 | 27,512,800 |
Sep 27, 2023 | 14.47 | 14.63 | 14.45 | 14.50 | 14.07 | 29,030,600 |
Sep 26, 2023 | 14.40 | 14.53 | 14.38 | 14.50 | 14.07 | 22,171,000 |
Sep 25, 2023 | 14.40 | 14.41 | 14.29 | 14.29 | 13.87 | 17,953,300 |
Sep 22, 2023 | 14.28 | 14.36 | 14.22 | 14.35 | 13.93 | 29,005,400 |
Sep 21, 2023 | 14.17 | 14.32 | 14.16 | 14.31 | 13.89 | 19,748,200 |
Sep 20, 2023 | 0.17 Dividend | |||||
Sep 20, 2023 | 13.90 | 14.08 | 13.88 | 14.06 | 13.65 | 16,729,100 |
Sep 19, 2023 | 14.10 | 14.19 | 14.08 | 14.11 | 13.54 | 15,895,000 |
Sep 18, 2023 | 14.08 | 14.10 | 14.02 | 14.06 | 13.49 | 17,210,800 |
Sep 15, 2023 | 13.95 | 14.09 | 13.95 | 14.08 | 13.51 | 20,822,700 |
Sep 14, 2023 | 13.93 | 13.98 | 13.87 | 13.90 | 13.33 | 17,926,700 |
Sep 13, 2023 | 14.01 | 14.06 | 13.97 | 14.02 | 13.45 | 18,947,600 |
Sep 12, 2023 | 13.99 | 14.04 | 13.95 | 14.03 | 13.46 | 14,564,700 |
Sep 11, 2023 | 13.95 | 14.01 | 13.93 | 13.94 | 13.37 | 13,158,800 |
Sep 8, 2023 | 14.06 | 14.07 | 13.98 | 14.03 | 13.46 | 19,157,200 |
Sep 7, 2023 | 14.11 | 14.11 | 14.02 | 14.05 | 13.48 | 31,232,200 |
Sep 6, 2023 | 13.93 | 14.07 | 13.92 | 13.99 | 13.42 | 21,665,300 |
Sep 5, 2023 | 13.85 | 13.90 | 13.84 | 13.90 | 13.33 | 18,280,200 |
Sep 1, 2023 | 13.77 | 13.88 | 13.76 | 13.83 | 13.27 | 15,588,100 |
Aug 31, 2023 | 13.81 | 13.86 | 13.77 | 13.86 | 13.30 | 22,862,700 |
Aug 30, 2023 | 13.86 | 13.89 | 13.80 | 13.82 | 13.26 | 20,638,200 |
Aug 29, 2023 | 14.08 | 14.09 | 13.87 | 13.88 | 13.31 | 23,589,600 |
Aug 28, 2023 | 14.10 | 14.14 | 14.06 | 14.07 | 13.50 | 22,102,000 |
Aug 25, 2023 | 14.20 | 14.33 | 14.12 | 14.17 | 13.59 | 28,440,700 |
Aug 24, 2023 | 14.00 | 14.26 | 13.99 | 14.25 | 13.67 | 37,329,300 |
Aug 23, 2023 | 14.18 | 14.18 | 14.03 | 14.06 | 13.49 | 19,406,600 |
Aug 22, 2023 | 14.11 | 14.23 | 14.11 | 14.21 | 13.63 | 23,553,500 |
Aug 21, 2023 | 14.22 | 14.30 | 14.14 | 14.17 | 13.59 | 17,755,800 |
Aug 18, 2023 | 14.35 | 14.37 | 14.22 | 14.26 | 13.68 | 28,412,700 |
Aug 17, 2023 | 14.10 | 14.27 | 14.09 | 14.25 | 13.67 | 29,084,200 |
Aug 16, 2023 | 14.05 | 14.14 | 13.99 | 14.14 | 13.56 | 22,186,400 |
Aug 15, 2023 | 13.93 | 14.05 | 13.91 | 14.02 | 13.45 | 20,001,900 |
Aug 14, 2023 | 13.98 | 13.98 | 13.87 | 13.87 | 13.31 | 16,919,800 |
Aug 11, 2023 | 13.99 | 14.01 | 13.90 | 13.94 | 13.37 | 21,234,100 |
Aug 10, 2023 | 13.86 | 13.96 | 13.74 | 13.92 | 13.35 | 28,682,300 |
Aug 9, 2023 | 13.83 | 13.94 | 13.82 | 13.93 | 13.36 | 19,040,400 |
Aug 8, 2023 | 13.85 | 13.93 | 13.81 | 13.82 | 13.26 | 18,440,900 |
Aug 7, 2023 | 13.82 | 13.85 | 13.76 | 13.76 | 13.20 | 19,284,900 |
Aug 4, 2023 | 13.75 | 13.90 | 13.69 | 13.88 | 13.31 | 21,451,800 |
Aug 3, 2023 | 13.83 | 13.86 | 13.75 | 13.80 | 13.24 | 22,585,900 |
Aug 2, 2023 | 13.67 | 13.79 | 13.66 | 13.75 | 13.19 | 24,094,800 |
Aug 1, 2023 | 13.58 | 13.60 | 13.55 | 13.56 | 13.01 | 16,694,500 |
Jul 31, 2023 | 13.53 | 13.58 | 13.52 | 13.53 | 12.98 | 11,405,400 |
Jul 28, 2023 | 13.58 | 13.61 | 13.52 | 13.55 | 13.00 | 19,382,200 |
Jul 27, 2023 | 13.48 | 13.71 | 13.47 | 13.67 | 13.11 | 18,262,200 |
Jul 26, 2023 | 13.61 | 13.65 | 13.53 | 13.58 | 13.03 | 15,587,600 |
Jul 25, 2023 | 13.63 | 13.63 | 13.54 | 13.58 | 13.03 | 19,390,800 |
Jul 24, 2023 | 13.63 | 13.66 | 13.59 | 13.62 | 13.07 | 12,817,500 |
Jul 21, 2023 | 13.62 | 13.67 | 13.61 | 13.67 | 13.11 | 12,225,000 |
Jul 20, 2023 | 13.60 | 13.69 | 13.57 | 13.66 | 13.10 | 15,511,100 |
Jul 19, 2023 | 13.57 | 13.59 | 13.53 | 13.57 | 13.02 | 14,150,900 |
Jul 18, 2023 | 13.71 | 13.72 | 13.57 | 13.60 | 13.05 | 15,654,100 |
Jul 17, 2023 | 13.75 | 13.75 | 13.66 | 13.70 | 13.14 | 11,115,400 |
Jul 14, 2023 | 13.71 | 13.76 | 13.67 | 13.74 | 13.18 | 14,295,000 |
Jul 13, 2023 | 13.77 | 13.79 | 13.70 | 13.72 | 13.16 | 12,293,900 |
Jul 12, 2023 | 13.80 | 13.86 | 13.78 | 13.83 | 13.27 | 18,660,400 |
Jul 11, 2023 | 13.99 | 14.03 | 13.92 | 13.93 | 13.36 | 10,599,800 |
Jul 10, 2023 | 14.06 | 14.09 | 14.01 | 14.01 | 13.44 | 16,063,800 |
Jul 7, 2023 | 14.04 | 14.06 | 13.92 | 14.05 | 13.48 | 16,912,100 |
Jul 6, 2023 | 14.02 | 14.09 | 13.99 | 14.00 | 13.43 | 15,453,900 |
Jul 5, 2023 | 13.93 | 13.93 | 13.87 | 13.89 | 13.32 | 9,868,600 |
Jul 3, 2023 | 13.90 | 13.91 | 13.86 | 13.87 | 13.31 | 7,201,300 |
Jun 30, 2023 | 13.93 | 13.95 | 13.84 | 13.88 | 13.31 | 14,953,000 |
Jun 29, 2023 | 14.10 | 14.12 | 14.03 | 14.03 | 13.46 | 12,023,400 |
Jun 28, 2023 | 14.12 | 14.15 | 14.05 | 14.09 | 13.52 | 17,173,800 |
Jun 27, 2023 | 14.21 | 14.23 | 14.06 | 14.09 | 13.52 | 12,789,200 |
Jun 26, 2023 | 14.20 | 14.25 | 14.13 | 14.24 | 13.66 | 10,946,800 |
Jun 23, 2023 | 14.18 | 14.20 | 14.12 | 14.17 | 13.59 | 12,698,300 |
Jun 22, 2023 | 14.15 | 14.16 | 14.06 | 14.06 | 13.49 | 16,540,800 |
Jun 21, 2023 | 0.18 Dividend | |||||
Jun 21, 2023 | 14.07 | 14.13 | 14.05 | 14.11 | 13.54 | 19,700,700 |
Jun 20, 2023 | 14.19 | 14.28 | 14.17 | 14.21 | 13.46 | 15,536,400 |
Jun 16, 2023 | 14.01 | 14.15 | 14.01 | 14.13 | 13.39 | 17,308,400 |
Jun 15, 2023 | 14.28 | 14.29 | 14.03 | 14.08 | 13.34 | 22,855,700 |
Jun 14, 2023 | 14.24 | 14.36 | 14.18 | 14.25 | 13.50 | 22,866,200 |
Jun 13, 2023 | 14.30 | 14.32 | 14.23 | 14.25 | 13.50 | 23,444,500 |
Jun 12, 2023 | 14.44 | 14.47 | 14.34 | 14.34 | 13.59 | 9,860,100 |
Jun 9, 2023 | 14.47 | 14.51 | 14.40 | 14.47 | 13.71 | 16,434,200 |
Jun 8, 2023 | 14.58 | 14.61 | 14.47 | 14.49 | 13.73 | 14,511,700 |
Jun 7, 2023 | 14.50 | 14.59 | 14.47 | 14.57 | 13.80 | 16,053,300 |
Jun 6, 2023 | 14.56 | 14.59 | 14.50 | 14.51 | 13.75 | 19,572,400 |
Jun 5, 2023 | 14.50 | 14.57 | 14.46 | 14.54 | 13.78 | 20,499,300 |
Jun 2, 2023 | 14.63 | 14.65 | 14.48 | 14.52 | 13.76 | 28,478,000 |
Jun 1, 2023 | 14.85 | 14.90 | 14.68 | 14.72 | 13.95 | 23,213,600 |
May 31, 2023 | 14.83 | 14.91 | 14.81 | 14.86 | 14.08 | 24,768,800 |
May 30, 2023 | 14.70 | 14.82 | 14.68 | 14.77 | 13.99 | 23,614,300 |
May 26, 2023 | 14.94 | 14.94 | 14.74 | 14.77 | 13.99 | 22,584,300 |
May 25, 2023 | 14.95 | 15.04 | 14.90 | 14.95 | 14.16 | 24,669,700 |
May 24, 2023 | 15.03 | 15.12 | 15.01 | 15.07 | 14.28 | 23,379,600 |
May 23, 2023 | 14.85 | 14.98 | 14.82 | 14.96 | 14.17 | 20,728,900 |
May 22, 2023 | 14.80 | 14.85 | 14.73 | 14.79 | 14.01 | 17,197,300 |
May 19, 2023 | 14.74 | 14.84 | 14.72 | 14.79 | 14.01 | 24,173,600 |
May 18, 2023 | 14.92 | 14.94 | 14.75 | 14.77 | 13.99 | 28,793,400 |
May 17, 2023 | 15.01 | 15.08 | 14.88 | 14.90 | 14.12 | 19,393,900 |
May 16, 2023 | 15.02 | 15.09 | 14.99 | 15.08 | 14.29 | 13,787,100 |
May 15, 2023 | 15.01 | 15.08 | 14.97 | 14.98 | 14.19 | 12,344,200 |
May 12, 2023 | 14.96 | 15.12 | 14.95 | 15.03 | 14.24 | 19,496,500 |
May 11, 2023 | 15.01 | 15.08 | 15.00 | 15.00 | 14.21 | 21,487,400 |
May 10, 2023 | 14.92 | 15.12 | 14.90 | 14.97 | 14.18 | 21,506,100 |
May 9, 2023 | 15.03 | 15.05 | 14.99 | 15.03 | 14.24 | 10,541,100 |
May 8, 2023 | 14.95 | 15.02 | 14.95 | 14.97 | 14.18 | 11,439,300 |
May 5, 2023 | 15.10 | 15.12 | 14.92 | 14.97 | 14.18 | 19,601,700 |
May 4, 2023 | 15.19 | 15.29 | 15.16 | 15.25 | 14.45 | 22,594,900 |
May 3, 2023 | 15.00 | 15.14 | 14.91 | 15.13 | 14.34 | 23,767,200 |
May 2, 2023 | 14.89 | 15.13 | 14.88 | 15.03 | 14.24 | 25,240,100 |
May 1, 2023 | 14.85 | 14.86 | 14.77 | 14.84 | 14.06 | 14,417,300 |
Apr 28, 2023 | 14.99 | 15.00 | 14.83 | 14.83 | 14.05 | 22,682,500 |
Apr 27, 2023 | 15.16 | 15.17 | 14.95 | 14.96 | 14.17 | 18,294,600 |
Apr 26, 2023 | 15.16 | 15.27 | 15.12 | 15.24 | 14.44 | 23,160,300 |
Apr 25, 2023 | 15.01 | 15.19 | 15.00 | 15.18 | 14.38 | 25,122,200 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%