NYSEArca - Delayed Quote • USD
Direxion Daily S&P 500 Bull 2X Shares (SPUU)
At close: April 26 at 3:59 PM EDT
After hours: April 26 at 5:29 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 | 114.76 | 116.25 | 114.61 | 115.63 | 115.63 | 16,300 |
Apr 25, 2024 | 111.51 | 113.73 | 110.88 | 113.34 | 113.34 | 28,200 |
Apr 24, 2024 | 115.18 | 115.18 | 113.44 | 114.43 | 114.43 | 12,300 |
Apr 23, 2024 | 112.76 | 114.66 | 112.76 | 114.52 | 114.52 | 16,900 |
Apr 22, 2024 | 111.04 | 113.01 | 110.00 | 111.61 | 111.61 | 23,400 |
Apr 19, 2024 | 111.71 | 112.21 | 109.44 | 109.98 | 109.98 | 20,200 |
Apr 18, 2024 | 112.87 | 113.92 | 111.53 | 111.92 | 111.92 | 22,800 |
Apr 17, 2024 | 114.94 | 114.94 | 112.00 | 112.63 | 112.63 | 20,900 |
Apr 16, 2024 | 114.40 | 114.88 | 113.46 | 114.18 | 114.18 | 14,900 |
Apr 15, 2024 | 119.18 | 119.23 | 113.91 | 114.45 | 114.45 | 26,400 |
Apr 12, 2024 | 119.08 | 119.29 | 116.55 | 117.20 | 117.20 | 25,100 |
Apr 11, 2024 | 119.53 | 121.25 | 118.40 | 120.67 | 120.67 | 17,800 |
Apr 10, 2024 | 118.46 | 119.25 | 118.06 | 119.09 | 119.09 | 20,300 |
Apr 9, 2024 | 121.85 | 121.85 | 119.04 | 120.92 | 120.92 | 13,300 |
Apr 8, 2024 | 121.25 | 121.27 | 120.83 | 120.92 | 120.92 | 5,600 |
Apr 5, 2024 | 119.04 | 121.51 | 119.04 | 120.92 | 120.92 | 18,500 |
Apr 4, 2024 | 123.36 | 123.49 | 118.46 | 118.48 | 118.48 | 17,800 |
Apr 3, 2024 | 120.82 | 122.03 | 120.76 | 121.56 | 121.56 | 28,900 |
Apr 2, 2024 | 120.97 | 121.26 | 120.16 | 121.26 | 121.26 | 12,400 |
Apr 1, 2024 | 123.57 | 123.75 | 122.36 | 122.87 | 122.87 | 12,600 |
Mar 28, 2024 | 123.13 | 123.88 | 123.13 | 123.30 | 123.30 | 8,500 |
Mar 27, 2024 | 122.29 | 123.22 | 121.67 | 123.21 | 123.21 | 8,400 |
Mar 26, 2024 | 122.52 | 122.63 | 121.23 | 121.33 | 121.33 | 34,800 |
Mar 25, 2024 | 121.87 | 122.32 | 121.84 | 121.85 | 121.85 | 24,100 |
Mar 22, 2024 | 122.93 | 123.10 | 122.59 | 122.68 | 122.68 | 6,800 |
Mar 21, 2024 | 123.57 | 123.85 | 123.10 | 123.16 | 123.16 | 12,900 |
Mar 20, 2024 | 119.87 | 122.23 | 119.87 | 121.99 | 121.99 | 23,000 |
Mar 19, 2024 | 0.28 Dividend | |||||
Mar 19, 2024 | 118.38 | 120.11 | 117.97 | 120.11 | 120.11 | 14,400 |
Mar 18, 2024 | 119.84 | 120.13 | 118.87 | 119.08 | 118.80 | 17,900 |
Mar 15, 2024 | 117.80 | 118.20 | 117.35 | 117.52 | 117.24 | 33,700 |
Mar 14, 2024 | 120.21 | 120.21 | 118.11 | 119.27 | 118.99 | 11,900 |
Mar 13, 2024 | 120.43 | 120.43 | 119.36 | 119.90 | 119.62 | 13,100 |
Mar 12, 2024 | 118.75 | 120.48 | 117.57 | 120.46 | 120.18 | 16,400 |
Mar 11, 2024 | 117.42 | 117.94 | 117.04 | 117.76 | 117.48 | 15,500 |
Mar 8, 2024 | 119.74 | 120.90 | 117.70 | 118.10 | 117.82 | 27,700 |
Mar 7, 2024 | 118.72 | 119.91 | 118.32 | 119.56 | 119.28 | 25,400 |
Mar 6, 2024 | 117.56 | 118.07 | 116.67 | 117.20 | 116.92 | 23,100 |
Mar 5, 2024 | 117.11 | 117.32 | 114.95 | 116.08 | 115.81 | 21,400 |
Mar 4, 2024 | 118.28 | 119.26 | 118.28 | 118.41 | 118.13 | 17,200 |
Mar 1, 2024 | 116.90 | 118.79 | 116.75 | 118.67 | 118.39 | 38,900 |
Feb 29, 2024 | 116.54 | 117.24 | 115.90 | 116.49 | 116.22 | 16,800 |
Feb 28, 2024 | 115.31 | 115.76 | 115.26 | 115.53 | 115.26 | 11,900 |
Feb 27, 2024 | 115.57 | 116.07 | 115.27 | 116.07 | 115.80 | 15,700 |
Feb 26, 2024 | 116.72 | 116.72 | 115.67 | 115.67 | 115.40 | 8,100 |
Feb 23, 2024 | 117.17 | 117.47 | 116.46 | 116.72 | 116.44 | 8,800 |
Feb 22, 2024 | 114.85 | 116.70 | 114.42 | 116.36 | 116.09 | 21,100 |
Feb 21, 2024 | 111.01 | 111.75 | 110.49 | 111.75 | 111.49 | 10,400 |
Feb 20, 2024 | 112.06 | 112.06 | 110.69 | 111.62 | 111.36 | 13,000 |
Feb 16, 2024 | 113.89 | 114.36 | 112.81 | 112.90 | 112.63 | 20,400 |
Feb 15, 2024 | 112.86 | 114.00 | 112.65 | 113.99 | 113.72 | 16,300 |
Feb 14, 2024 | 111.73 | 112.77 | 110.79 | 112.77 | 112.50 | 23,400 |
Feb 13, 2024 | 110.74 | 111.24 | 109.06 | 110.55 | 110.29 | 24,700 |
Feb 12, 2024 | 113.78 | 114.76 | 113.47 | 113.68 | 113.41 | 11,000 |
Feb 9, 2024 | 112.79 | 113.98 | 112.79 | 113.78 | 113.51 | 12,900 |
Feb 8, 2024 | 112.38 | 112.67 | 112.17 | 112.67 | 112.40 | 19,600 |
Feb 7, 2024 | 111.72 | 112.59 | 111.42 | 112.50 | 112.23 | 13,500 |
Feb 6, 2024 | 110.50 | 110.56 | 109.87 | 110.56 | 110.30 | 10,300 |
Feb 5, 2024 | 110.60 | 110.72 | 109.22 | 110.10 | 109.84 | 15,100 |
Feb 2, 2024 | 108.78 | 111.47 | 108.78 | 110.82 | 110.56 | 30,900 |
Feb 1, 2024 | 106.67 | 108.56 | 106.54 | 108.43 | 108.17 | 28,700 |
Jan 31, 2024 | 108.43 | 108.51 | 106.18 | 106.24 | 105.99 | 20,700 |
Jan 30, 2024 | 109.57 | 109.73 | 109.16 | 109.42 | 109.16 | 9,100 |
Jan 29, 2024 | 108.13 | 109.66 | 107.97 | 109.66 | 109.40 | 17,500 |
Jan 26, 2024 | 108.02 | 108.58 | 107.71 | 107.95 | 107.70 | 8,900 |
Jan 25, 2024 | 108.04 | 108.33 | 107.27 | 108.07 | 107.81 | 26,200 |
Jan 24, 2024 | 108.21 | 108.57 | 107.00 | 107.17 | 106.92 | 23,900 |
Jan 23, 2024 | 106.55 | 107.02 | 106.07 | 106.97 | 106.72 | 20,100 |
Jan 22, 2024 | 106.61 | 107.07 | 106.16 | 106.38 | 106.13 | 23,900 |
Jan 19, 2024 | 103.85 | 106.00 | 103.63 | 105.91 | 105.66 | 44,500 |
Jan 18, 2024 | 102.25 | 103.56 | 101.70 | 103.36 | 103.12 | 24,900 |
Jan 17, 2024 | 101.38 | 101.73 | 100.84 | 101.72 | 101.48 | 17,900 |
Jan 16, 2024 | 102.89 | 103.34 | 102.30 | 102.74 | 102.50 | 19,400 |
Jan 12, 2024 | 104.31 | 104.31 | 103.05 | 103.56 | 103.32 | 4,100 |
Jan 11, 2024 | 103.54 | 103.65 | 101.87 | 103.43 | 103.19 | 32,700 |
Jan 10, 2024 | 102.57 | 103.94 | 102.56 | 103.69 | 103.45 | 18,300 |
Jan 9, 2024 | 101.55 | 102.51 | 101.55 | 102.40 | 102.16 | 11,600 |
Jan 8, 2024 | 100.16 | 102.73 | 100.16 | 102.73 | 102.49 | 31,300 |
Jan 5, 2024 | 100.04 | 100.91 | 99.41 | 99.98 | 99.74 | 20,600 |
Jan 4, 2024 | 100.14 | 101.20 | 99.67 | 99.67 | 99.43 | 20,700 |
Jan 3, 2024 | 101.08 | 101.37 | 100.10 | 100.32 | 100.08 | 32,800 |
Jan 2, 2024 | 101.89 | 102.41 | 101.15 | 101.96 | 101.72 | 36,000 |
Dec 29, 2023 | 103.80 | 103.99 | 102.50 | 103.26 | 103.02 | 30,000 |
Dec 28, 2023 | 103.98 | 104.19 | 103.63 | 103.90 | 103.65 | 21,100 |
Dec 27, 2023 | 103.39 | 103.93 | 103.20 | 103.84 | 103.59 | 53,500 |
Dec 26, 2023 | 102.85 | 103.87 | 102.85 | 103.42 | 103.18 | 90,900 |
Dec 22, 2023 | 102.77 | 103.37 | 101.89 | 102.65 | 102.41 | 27,000 |
Dec 21, 2023 | 0.31 Dividend | |||||
Dec 21, 2023 | 101.71 | 102.30 | 100.74 | 102.30 | 102.06 | 23,700 |
Dec 20, 2023 | 103.20 | 104.00 | 100.70 | 100.74 | 100.19 | 44,000 |
Dec 19, 2023 | 102.83 | 103.52 | 102.83 | 103.52 | 102.96 | 18,500 |
Dec 18, 2023 | 101.94 | 102.77 | 101.94 | 102.41 | 101.85 | 18,700 |
Dec 15, 2023 | 101.39 | 101.79 | 100.97 | 101.29 | 100.74 | 46,800 |
Dec 14, 2023 | 101.90 | 102.40 | 100.58 | 101.45 | 100.90 | 33,400 |
Dec 13, 2023 | 98.52 | 101.00 | 98.37 | 100.97 | 100.42 | 22,900 |
Dec 12, 2023 | 97.32 | 98.31 | 96.85 | 98.31 | 97.78 | 10,700 |
Dec 11, 2023 | 96.54 | 97.52 | 96.54 | 97.52 | 96.99 | 8,700 |
Dec 8, 2023 | 95.68 | 96.92 | 95.68 | 96.74 | 96.21 | 22,400 |
Dec 7, 2023 | 95.42 | 96.10 | 95.27 | 95.93 | 95.41 | 14,400 |
Dec 6, 2023 | 96.27 | 96.27 | 94.38 | 94.51 | 94.00 | 12,400 |
Dec 5, 2023 | 94.73 | 95.65 | 94.73 | 95.22 | 94.70 | 13,400 |
Dec 4, 2023 | 94.89 | 95.47 | 94.40 | 95.36 | 94.84 | 19,100 |
Dec 1, 2023 | 95.00 | 96.45 | 94.96 | 96.34 | 95.82 | 37,000 |
Nov 30, 2023 | 94.95 | 95.29 | 94.06 | 95.29 | 94.77 | 15,800 |
Nov 29, 2023 | 95.71 | 96.00 | 94.55 | 94.60 | 94.09 | 17,200 |
Nov 28, 2023 | 94.23 | 95.28 | 94.19 | 94.77 | 94.26 | 9,700 |
Nov 27, 2023 | 94.69 | 94.98 | 94.44 | 94.61 | 94.10 | 9,200 |
Nov 24, 2023 | 94.88 | 94.96 | 94.81 | 94.95 | 94.43 | 3,700 |
Nov 22, 2023 | 95.10 | 95.30 | 94.40 | 94.94 | 94.42 | 29,900 |
Nov 21, 2023 | 94.14 | 94.25 | 93.68 | 94.22 | 93.71 | 12,500 |
Nov 20, 2023 | 93.55 | 94.92 | 93.41 | 94.59 | 94.08 | 20,500 |
Nov 17, 2023 | 92.70 | 93.43 | 92.70 | 93.18 | 92.67 | 17,800 |
Nov 16, 2023 | 92.61 | 92.92 | 92.14 | 92.89 | 92.39 | 14,800 |
Nov 15, 2023 | 93.01 | 93.41 | 92.71 | 92.83 | 92.33 | 29,700 |
Nov 14, 2023 | 91.48 | 92.96 | 91.44 | 92.34 | 91.84 | 31,600 |
Nov 13, 2023 | 88.56 | 89.32 | 88.30 | 88.99 | 88.51 | 13,500 |
Nov 10, 2023 | 87.27 | 89.20 | 86.84 | 89.15 | 88.67 | 22,400 |
Nov 9, 2023 | 88.33 | 88.33 | 86.35 | 86.45 | 85.98 | 25,000 |
Nov 8, 2023 | 88.06 | 88.20 | 86.95 | 87.95 | 87.47 | 25,100 |
Nov 7, 2023 | 87.32 | 88.01 | 86.99 | 87.66 | 87.18 | 17,000 |
Nov 6, 2023 | 87.25 | 87.44 | 86.80 | 87.15 | 86.68 | 11,800 |
Nov 3, 2023 | 86.34 | 87.46 | 86.33 | 86.91 | 86.44 | 28,600 |
Nov 2, 2023 | 83.80 | 85.40 | 83.80 | 85.37 | 84.91 | 30,100 |
Nov 1, 2023 | 80.97 | 82.48 | 80.83 | 82.23 | 81.78 | 27,900 |
Oct 31, 2023 | 79.82 | 80.63 | 79.27 | 80.63 | 80.19 | 12,900 |
Oct 30, 2023 | 78.84 | 79.82 | 78.52 | 79.55 | 79.12 | 29,700 |
Oct 27, 2023 | 78.71 | 78.93 | 77.30 | 77.73 | 77.31 | 24,100 |
Oct 26, 2023 | 79.96 | 80.23 | 78.18 | 78.58 | 78.15 | 66,500 |
Oct 25, 2023 | 81.59 | 81.81 | 80.29 | 80.48 | 80.04 | 191,700 |
Oct 24, 2023 | 82.47 | 82.97 | 81.82 | 82.93 | 82.48 | 42,300 |
Oct 23, 2023 | 81.26 | 83.13 | 80.66 | 81.68 | 81.24 | 624,300 |
Oct 20, 2023 | 83.76 | 83.89 | 81.89 | 81.93 | 81.49 | 49,900 |
Oct 19, 2023 | 85.76 | 86.21 | 83.85 | 84.06 | 83.60 | 21,400 |
Oct 18, 2023 | 87.26 | 87.26 | 85.22 | 85.62 | 85.16 | 45,000 |
Oct 17, 2023 | 86.72 | 88.50 | 86.72 | 87.82 | 87.34 | 12,600 |
Oct 16, 2023 | 87.09 | 88.29 | 87.09 | 87.97 | 87.49 | 347,500 |
Oct 13, 2023 | 87.93 | 88.09 | 85.81 | 86.19 | 85.72 | 3,800 |
Oct 12, 2023 | 88.36 | 88.40 | 86.08 | 87.03 | 86.56 | 14,100 |
Oct 11, 2023 | 88.09 | 88.27 | 86.95 | 88.23 | 87.75 | 19,700 |
Oct 10, 2023 | 86.85 | 88.43 | 86.73 | 87.44 | 86.97 | 18,300 |
Oct 9, 2023 | 84.81 | 86.77 | 84.81 | 86.52 | 86.05 | 37,900 |
Oct 6, 2023 | 82.57 | 86.12 | 82.07 | 85.44 | 84.98 | 177,800 |
Oct 5, 2023 | 83.52 | 83.84 | 82.56 | 83.56 | 83.11 | 162,700 |
Oct 4, 2023 | 82.97 | 83.87 | 82.06 | 83.84 | 83.38 | 24,500 |
Oct 3, 2023 | 83.97 | 84.40 | 82.05 | 82.31 | 81.86 | 16,100 |
Oct 2, 2023 | 84.44 | 85.16 | 83.67 | 84.70 | 84.24 | 17,800 |
Sep 29, 2023 | 86.51 | 86.51 | 84.37 | 84.74 | 84.28 | 18,300 |
Sep 28, 2023 | 84.13 | 85.80 | 84.02 | 85.27 | 84.81 | 18,600 |
Sep 27, 2023 | 84.91 | 84.93 | 83.01 | 84.36 | 83.90 | 33,900 |
Sep 26, 2023 | 84.88 | 85.12 | 84.11 | 84.30 | 83.84 | 25,500 |
Sep 25, 2023 | 85.65 | 86.86 | 85.58 | 86.86 | 86.39 | 17,600 |
Sep 22, 2023 | 86.91 | 87.36 | 86.18 | 86.18 | 85.71 | 5,300 |
Sep 21, 2023 | 87.71 | 87.98 | 86.67 | 86.67 | 86.20 | 6,800 |
Sep 20, 2023 | 91.62 | 91.70 | 89.56 | 89.56 | 89.07 | 16,200 |
Sep 19, 2023 | 0.19 Dividend | |||||
Sep 19, 2023 | 91.28 | 91.40 | 90.33 | 91.32 | 90.82 | 20,900 |
Sep 18, 2023 | 91.63 | 92.15 | 91.63 | 91.80 | 91.11 | 3,400 |
Sep 15, 2023 | 93.37 | 93.37 | 91.67 | 91.74 | 91.05 | 20,200 |
Sep 14, 2023 | 93.52 | 94.35 | 93.05 | 94.09 | 93.38 | 48,600 |
Sep 13, 2023 | 92.66 | 92.95 | 92.17 | 92.54 | 91.84 | 18,900 |
Sep 12, 2023 | 92.32 | 92.94 | 92.21 | 92.30 | 91.61 | 6,700 |
Sep 11, 2023 | 93.25 | 93.38 | 92.62 | 93.26 | 92.56 | 4,100 |
Sep 8, 2023 | 92.20 | 92.73 | 91.93 | 92.04 | 91.35 | 11,200 |
Sep 7, 2023 | 91.22 | 92.14 | 91.07 | 91.88 | 91.19 | 16,700 |
Sep 6, 2023 | 93.39 | 93.39 | 91.70 | 92.56 | 91.86 | 38,800 |
Sep 5, 2023 | 94.00 | 94.39 | 93.87 | 93.87 | 93.16 | 47,700 |
Sep 1, 2023 | 95.45 | 95.48 | 94.17 | 94.63 | 93.92 | 40,100 |
Aug 31, 2023 | 95.20 | 95.24 | 94.47 | 94.47 | 93.76 | 26,600 |
Aug 30, 2023 | 94.00 | 94.78 | 94.00 | 94.70 | 93.99 | 41,600 |
Aug 29, 2023 | 92.14 | 93.80 | 92.14 | 93.80 | 93.09 | 25,500 |
Aug 28, 2023 | 91.01 | 91.29 | 90.58 | 91.23 | 90.54 | 13,600 |
Aug 25, 2023 | 89.74 | 90.60 | 88.37 | 90.11 | 89.43 | 24,300 |
Aug 24, 2023 | 91.98 | 92.19 | 89.23 | 89.23 | 88.56 | 33,100 |
Aug 23, 2023 | 89.89 | 91.71 | 89.89 | 91.41 | 90.72 | 96,600 |
Aug 22, 2023 | 90.71 | 90.71 | 89.35 | 89.42 | 88.75 | 21,400 |
Aug 21, 2023 | 89.31 | 90.28 | 88.49 | 90.00 | 89.32 | 35,600 |
Aug 18, 2023 | 87.62 | 89.17 | 87.58 | 88.63 | 87.96 | 34,700 |
Aug 17, 2023 | 90.92 | 90.92 | 88.84 | 88.97 | 88.30 | 80,500 |
Aug 16, 2023 | 91.53 | 91.98 | 90.28 | 90.31 | 89.63 | 96,000 |
Aug 15, 2023 | 92.98 | 93.15 | 91.47 | 91.64 | 90.95 | 22,500 |
Aug 14, 2023 | 92.35 | 93.74 | 92.35 | 93.74 | 93.04 | 6,200 |
Aug 11, 2023 | 92.40 | 93.17 | 92.31 | 92.77 | 92.07 | 3,300 |
Aug 10, 2023 | 94.08 | 95.15 | 92.65 | 92.95 | 92.25 | 62,600 |
Aug 9, 2023 | 94.04 | 94.15 | 92.61 | 92.95 | 92.25 | 13,100 |
Aug 8, 2023 | 93.46 | 94.32 | 92.79 | 94.24 | 93.53 | 8,900 |
Aug 7, 2023 | 94.17 | 95.02 | 94.13 | 95.01 | 94.30 | 4,300 |
Aug 4, 2023 | 95.09 | 95.88 | 93.28 | 93.28 | 92.58 | 32,800 |
Aug 3, 2023 | 94.44 | 95.07 | 94.17 | 94.43 | 93.72 | 14,500 |
Aug 2, 2023 | 96.12 | 96.15 | 94.89 | 94.96 | 94.25 | 68,500 |
Aug 1, 2023 | 97.69 | 97.74 | 97.37 | 97.63 | 96.90 | 7,800 |
Jul 31, 2023 | 98.10 | 98.18 | 97.60 | 98.16 | 97.42 | 10,800 |
Jul 28, 2023 | 97.36 | 98.04 | 97.10 | 97.84 | 97.10 | 7,200 |
Jul 27, 2023 | 98.77 | 98.92 | 95.84 | 95.89 | 95.17 | 17,800 |
Jul 26, 2023 | 96.84 | 97.81 | 96.70 | 97.31 | 96.58 | 10,300 |
Jul 25, 2023 | 96.61 | 97.79 | 96.61 | 97.32 | 96.59 | 7,500 |
Jul 24, 2023 | 96.40 | 96.88 | 96.26 | 96.70 | 95.97 | 8,700 |
Jul 21, 2023 | 96.19 | 96.60 | 96.05 | 96.05 | 95.33 | 7,600 |
Jul 20, 2023 | 96.87 | 97.07 | 95.77 | 95.94 | 95.22 | 11,600 |
Jul 19, 2023 | 97.24 | 97.76 | 97.00 | 97.24 | 96.51 | 9,800 |
Jul 18, 2023 | 95.53 | 97.07 | 95.46 | 96.84 | 96.11 | 14,200 |
Jul 17, 2023 | 94.77 | 95.74 | 94.77 | 95.44 | 94.72 | 15,500 |
Jul 14, 2023 | 95.36 | 95.74 | 94.69 | 94.74 | 94.03 | 7,200 |
Jul 13, 2023 | 94.26 | 95.15 | 94.20 | 95.01 | 94.30 | 19,500 |
Jul 12, 2023 | 93.65 | 94.12 | 93.22 | 93.51 | 92.81 | 14,300 |
Jul 11, 2023 | 91.19 | 92.18 | 91.19 | 92.09 | 91.40 | 4,800 |
Jul 10, 2023 | 90.32 | 90.88 | 90.18 | 90.88 | 90.20 | 6,400 |
Jul 7, 2023 | 90.90 | 92.14 | 90.39 | 90.51 | 89.83 | 12,900 |
Jul 6, 2023 | 90.86 | 91.09 | 89.99 | 91.00 | 90.32 | 88,400 |
Jul 5, 2023 | 91.89 | 92.68 | 91.89 | 92.52 | 91.82 | 7,000 |
Jul 3, 2023 | 92.34 | 92.78 | 92.34 | 92.78 | 92.08 | 9,300 |
Jun 30, 2023 | 91.82 | 92.85 | 91.82 | 92.54 | 91.84 | 22,600 |
Jun 29, 2023 | 89.55 | 90.47 | 89.55 | 90.43 | 89.75 | 13,400 |
Jun 28, 2023 | 89.18 | 90.14 | 89.09 | 89.70 | 89.03 | 54,500 |
Jun 27, 2023 | 88.42 | 89.84 | 88.00 | 89.70 | 89.03 | 6,300 |
Jun 26, 2023 | 88.22 | 88.99 | 87.77 | 87.77 | 87.11 | 574,700 |
Jun 23, 2023 | 88.61 | 89.17 | 88.39 | 88.60 | 87.93 | 4,200 |
Jun 22, 2023 | 88.84 | 89.88 | 88.77 | 89.88 | 89.20 | 15,100 |
Jun 21, 2023 | 0.35 Dividend | |||||
Jun 21, 2023 | 89.82 | 89.90 | 89.15 | 89.31 | 88.64 | 27,000 |
Jun 20, 2023 | 90.76 | 90.93 | 89.72 | 90.65 | 89.62 | 15,500 |
Jun 16, 2023 | 93.00 | 93.00 | 91.52 | 91.54 | 90.50 | 61,200 |
Jun 15, 2023 | 89.65 | 92.53 | 89.65 | 92.12 | 91.07 | 26,000 |
Jun 14, 2023 | 89.98 | 90.73 | 88.60 | 89.97 | 88.95 | 8,400 |
Jun 13, 2023 | 89.47 | 90.00 | 89.06 | 89.83 | 88.81 | 11,300 |
Jun 12, 2023 | 87.43 | 88.63 | 87.28 | 88.63 | 87.62 | 13,700 |
Jun 9, 2023 | 87.43 | 87.72 | 86.85 | 87.07 | 86.08 | 26,900 |
Jun 8, 2023 | 85.80 | 86.92 | 85.80 | 86.81 | 85.82 | 9,000 |
Jun 7, 2023 | 86.87 | 86.87 | 85.64 | 85.79 | 84.82 | 15,200 |
Jun 6, 2023 | 86.08 | 86.52 | 86.06 | 86.41 | 85.43 | 4,800 |
Jun 5, 2023 | 86.76 | 87.00 | 85.79 | 86.04 | 85.06 | 6,200 |
Jun 2, 2023 | 85.00 | 86.63 | 84.99 | 86.33 | 85.35 | 99,500 |
Jun 1, 2023 | 81.99 | 84.30 | 81.99 | 83.93 | 82.98 | 322,400 |
May 31, 2023 | 82.56 | 82.81 | 81.82 | 82.42 | 81.48 | 12,200 |
May 30, 2023 | 84.11 | 84.18 | 83.28 | 83.38 | 82.43 | 55,700 |
May 26, 2023 | 81.54 | 83.53 | 81.48 | 83.38 | 82.43 | 72,400 |
May 25, 2023 | 81.19 | 81.51 | 80.53 | 81.25 | 80.33 | 72,600 |
May 24, 2023 | 80.41 | 80.50 | 79.62 | 79.84 | 78.93 | 34,000 |
May 23, 2023 | 82.37 | 82.57 | 81.00 | 81.11 | 80.19 | 12,700 |
May 22, 2023 | 83.25 | 83.25 | 82.71 | 82.90 | 81.96 | 54,600 |
May 19, 2023 | 83.43 | 83.62 | 82.50 | 82.84 | 81.90 | 44,300 |
May 18, 2023 | 81.50 | 83.24 | 81.50 | 83.17 | 82.22 | 34,600 |
May 17, 2023 | 80.54 | 81.80 | 80.09 | 81.61 | 80.68 | 15,100 |
May 16, 2023 | 80.58 | 80.58 | 79.72 | 79.72 | 78.81 | 3,300 |
May 15, 2023 | 79.99 | 80.84 | 79.99 | 80.76 | 79.84 | 6,400 |
May 12, 2023 | 80.48 | 80.48 | 79.41 | 80.20 | 79.29 | 6,400 |
May 11, 2023 | 79.83 | 80.54 | 79.77 | 80.41 | 79.50 | 13,000 |
May 10, 2023 | 81.32 | 81.32 | 79.28 | 80.77 | 79.85 | 13,800 |
May 9, 2023 | 80.10 | 80.38 | 80.04 | 80.04 | 79.13 | 27,900 |
May 8, 2023 | 80.84 | 80.90 | 80.45 | 80.72 | 79.80 | 103,400 |
May 5, 2023 | 79.34 | 81.13 | 79.34 | 80.75 | 79.83 | 13,100 |
May 4, 2023 | 78.62 | 78.62 | 77.56 | 77.93 | 77.04 | 104,500 |
May 3, 2023 | 80.30 | 81.05 | 78.95 | 79.07 | 78.17 | 148,600 |
May 2, 2023 | 81.35 | 81.45 | 79.00 | 80.23 | 79.32 | 17,500 |
May 1, 2023 | 82.09 | 82.69 | 81.98 | 82.12 | 81.19 | 55,100 |
Apr 28, 2023 | 80.70 | 82.10 | 80.70 | 82.10 | 81.17 | 72,400 |
Apr 27, 2023 | 78.77 | 80.87 | 78.77 | 80.82 | 79.90 | 43,500 |
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%