NYSEArca - Delayed Quote • USD
ProShares S&P 500 ex-Financials ETF (SPXN)
At close: April 26 at 3:59 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 26, 2024 | 54.91 | 55.01 | 54.91 | 54.95 | 54.95 | 3,200 |
Apr 25, 2024 | 53.59 | 54.23 | 53.59 | 54.23 | 54.23 | 300 |
Apr 24, 2024 | 54.57 | 54.57 | 54.43 | 54.52 | 54.52 | 1,900 |
Apr 23, 2024 | 54.43 | 54.46 | 54.43 | 54.46 | 54.46 | 900 |
Apr 22, 2024 | 53.67 | 54.00 | 53.49 | 53.78 | 53.78 | 3,600 |
Apr 19, 2024 | 53.29 | 53.38 | 53.29 | 53.38 | 53.38 | 1,400 |
Apr 18, 2024 | 54.36 | 54.36 | 53.98 | 54.03 | 54.03 | 2,500 |
Apr 17, 2024 | 54.56 | 54.56 | 54.25 | 54.25 | 54.25 | 1,000 |
Apr 16, 2024 | 54.71 | 54.71 | 54.52 | 54.60 | 54.60 | 2,400 |
Apr 15, 2024 | 55.73 | 55.73 | 54.63 | 54.65 | 54.65 | 4,600 |
Apr 12, 2024 | 55.80 | 55.80 | 55.21 | 55.33 | 55.33 | 4,600 |
Apr 11, 2024 | 55.69 | 56.23 | 55.59 | 56.17 | 56.17 | 5,000 |
Apr 10, 2024 | 2:1 Stock Splits | |||||
Apr 10, 2024 | 55.65 | 55.67 | 55.45 | 55.67 | 55.67 | 5,300 |
Apr 9, 2024 | 55.80 | 56.06 | 55.80 | 56.06 | 56.06 | 5,800 |
Apr 8, 2024 | 55.97 | 55.97 | 55.92 | 55.92 | 55.92 | 800 |
Apr 5, 2024 | 55.91 | 56.06 | 55.90 | 56.01 | 56.01 | 8,200 |
Apr 4, 2024 | 56.38 | 56.38 | 55.38 | 55.38 | 55.38 | 400 |
Apr 3, 2024 | 56.13 | 56.13 | 56.03 | 56.03 | 56.03 | 3,400 |
Apr 2, 2024 | 55.82 | 55.98 | 55.82 | 55.98 | 55.98 | 800 |
Apr 1, 2024 | 56.41 | 56.41 | 56.32 | 56.39 | 56.39 | 1,800 |
Mar 28, 2024 | 56.44 | 56.52 | 56.39 | 56.48 | 56.48 | 10,000 |
Mar 27, 2024 | 56.15 | 56.40 | 56.15 | 56.40 | 56.40 | 400 |
Mar 26, 2024 | 56.26 | 56.26 | 56.02 | 56.02 | 56.02 | 3,600 |
Mar 25, 2024 | 56.25 | 56.25 | 56.18 | 56.18 | 56.18 | 1,000 |
Mar 22, 2024 | 56.44 | 56.44 | 56.39 | 56.40 | 56.40 | 1,200 |
Mar 21, 2024 | 56.55 | 56.55 | 56.33 | 56.34 | 56.34 | 2,600 |
Mar 20, 2024 | 0.14 Dividend | |||||
Mar 20, 2024 | 55.71 | 56.14 | 55.60 | 56.14 | 56.14 | 2,000 |
Mar 19, 2024 | 55.69 | 55.85 | 55.69 | 55.85 | 55.70 | 1,200 |
Mar 18, 2024 | 55.63 | 55.63 | 55.50 | 55.50 | 55.36 | 1,200 |
Mar 15, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 54.99 | 400 |
Mar 14, 2024 | 56.00 | 56.00 | 55.51 | 55.53 | 55.39 | 1,600 |
Mar 13, 2024 | 55.70 | 55.72 | 55.65 | 55.65 | 55.51 | 1,400 |
Mar 12, 2024 | 55.42 | 55.84 | 55.32 | 55.84 | 55.70 | 3,800 |
Mar 11, 2024 | 55.08 | 55.13 | 55.07 | 55.11 | 54.97 | 1,800 |
Mar 8, 2024 | 55.94 | 55.94 | 55.23 | 55.23 | 55.09 | 3,400 |
Mar 7, 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.53 | 200 |
Mar 6, 2024 | 55.18 | 55.18 | 54.98 | 54.98 | 54.85 | 2,600 |
Mar 5, 2024 | 54.74 | 54.74 | 54.53 | 54.68 | 54.54 | 1,000 |
Mar 4, 2024 | 55.41 | 55.45 | 55.34 | 55.34 | 55.20 | 1,400 |
Mar 1, 2024 | 55.24 | 55.45 | 55.24 | 55.45 | 55.31 | 800 |
Feb 29, 2024 | 54.72 | 54.99 | 54.72 | 54.99 | 54.85 | 1,200 |
Feb 28, 2024 | 54.65 | 54.65 | 54.55 | 54.56 | 54.42 | 1,000 |
Feb 27, 2024 | 54.69 | 54.75 | 54.69 | 54.75 | 54.61 | 2,200 |
Feb 26, 2024 | 54.97 | 54.97 | 54.69 | 54.69 | 54.55 | 1,800 |
Feb 23, 2024 | 55.08 | 55.08 | 54.88 | 54.89 | 54.75 | 1,000 |
Feb 22, 2024 | 54.56 | 54.90 | 54.55 | 54.86 | 54.72 | 8,800 |
Feb 21, 2024 | 53.37 | 53.61 | 53.32 | 53.61 | 53.47 | 1,400 |
Feb 20, 2024 | 53.65 | 53.65 | 53.52 | 53.53 | 53.39 | 1,400 |
Feb 16, 2024 | 54.22 | 54.23 | 53.92 | 53.92 | 53.78 | 3,000 |
Feb 15, 2024 | 53.96 | 54.16 | 53.96 | 54.16 | 54.02 | 2,400 |
Feb 14, 2024 | 53.73 | 53.94 | 53.69 | 53.94 | 53.81 | 2,800 |
Feb 13, 2024 | 53.44 | 53.44 | 53.15 | 53.41 | 53.28 | 3,200 |
Feb 12, 2024 | 54.27 | 54.41 | 54.13 | 54.16 | 54.02 | 4,000 |
Feb 9, 2024 | 54.05 | 54.25 | 54.05 | 54.25 | 54.11 | 9,800 |
Feb 8, 2024 | 53.89 | 53.91 | 53.87 | 53.90 | 53.76 | 3,600 |
Feb 7, 2024 | 53.84 | 53.88 | 53.76 | 53.82 | 53.68 | 56,000 |
Feb 6, 2024 | 53.27 | 53.36 | 53.24 | 53.36 | 53.22 | 1,600 |
Feb 5, 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.19 | 800 |
Feb 2, 2024 | 53.42 | 53.52 | 53.42 | 53.45 | 53.31 | 2,000 |
Feb 1, 2024 | 52.57 | 52.72 | 52.57 | 52.71 | 52.58 | 1,800 |
Jan 31, 2024 | 52.40 | 52.47 | 52.08 | 52.08 | 51.95 | 5,600 |
Jan 30, 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.78 | 800 |
Jan 29, 2024 | 52.70 | 53.00 | 52.70 | 53.00 | 52.86 | 1,600 |
Jan 26, 2024 | 52.60 | 52.76 | 52.52 | 52.59 | 52.45 | 12,000 |
Jan 25, 2024 | 52.51 | 52.60 | 52.51 | 52.60 | 52.47 | 1,400 |
Jan 24, 2024 | 52.65 | 52.70 | 52.38 | 52.38 | 52.25 | 2,800 |
Jan 23, 2024 | 52.26 | 52.35 | 52.15 | 52.35 | 52.21 | 1,800 |
Jan 22, 2024 | 52.15 | 52.32 | 52.15 | 52.18 | 52.05 | 4,800 |
Jan 19, 2024 | 51.53 | 52.08 | 51.53 | 52.08 | 51.95 | 7,600 |
Jan 18, 2024 | 51.15 | 51.50 | 51.15 | 51.46 | 51.33 | 2,800 |
Jan 17, 2024 | 50.99 | 50.99 | 50.79 | 50.95 | 50.82 | 6,600 |
Jan 16, 2024 | 51.36 | 51.36 | 51.17 | 51.20 | 51.07 | 2,200 |
Jan 12, 2024 | 51.40 | 51.45 | 51.31 | 51.36 | 51.23 | 10,200 |
Jan 11, 2024 | 51.55 | 51.55 | 51.10 | 51.28 | 51.15 | 57,200 |
Jan 10, 2024 | 51.23 | 51.37 | 51.21 | 51.35 | 51.21 | 3,800 |
Jan 9, 2024 | 51.04 | 51.06 | 51.01 | 51.01 | 50.88 | 5,000 |
Jan 8, 2024 | 50.20 | 51.01 | 50.20 | 51.01 | 50.88 | 4,400 |
Jan 5, 2024 | 50.42 | 50.42 | 50.16 | 50.26 | 50.13 | 1,000 |
Jan 4, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.07 | 200 |
Jan 3, 2024 | 50.50 | 50.50 | 50.42 | 50.42 | 50.29 | 800 |
Jan 2, 2024 | 50.80 | 50.91 | 50.80 | 50.81 | 50.68 | 11,800 |
Dec 29, 2023 | 51.07 | 51.22 | 51.07 | 51.22 | 51.09 | 2,400 |
Dec 28, 2023 | 51.33 | 51.33 | 51.31 | 51.31 | 51.18 | 1,600 |
Dec 27, 2023 | 51.31 | 51.33 | 51.24 | 51.28 | 51.15 | 3,000 |
Dec 26, 2023 | 51.24 | 51.25 | 51.24 | 51.25 | 51.12 | 800 |
Dec 22, 2023 | 51.14 | 51.19 | 51.03 | 51.07 | 50.94 | 5,000 |
Dec 21, 2023 | 50.96 | 50.96 | 50.96 | 50.96 | 50.83 | 600 |
Dec 20, 2023 | 0.40 Dividend | |||||
Dec 20, 2023 | 51.12 | 51.12 | 50.49 | 50.49 | 50.36 | 4,800 |
Dec 19, 2023 | 51.25 | 51.32 | 51.25 | 51.32 | 50.79 | 2,600 |
Dec 18, 2023 | 51.00 | 51.12 | 51.00 | 51.07 | 50.55 | 3,400 |
Dec 15, 2023 | 50.85 | 50.85 | 50.76 | 50.83 | 50.31 | 3,200 |
Dec 14, 2023 | 50.90 | 50.90 | 50.67 | 50.72 | 50.20 | 11,600 |
Dec 13, 2023 | 50.66 | 50.69 | 50.65 | 50.65 | 50.13 | 3,000 |
Dec 12, 2023 | 50.01 | 50.04 | 50.01 | 50.04 | 49.53 | 400 |
Dec 11, 2023 | 49.65 | 49.84 | 49.62 | 49.84 | 49.33 | 13,400 |
Dec 8, 2023 | 49.65 | 49.68 | 49.47 | 49.68 | 49.17 | 8,000 |
Dec 7, 2023 | 49.33 | 49.46 | 49.29 | 49.46 | 48.96 | 2,600 |
Dec 6, 2023 | 49.38 | 49.38 | 49.04 | 49.05 | 48.55 | 1,600 |
Dec 5, 2023 | 49.10 | 49.24 | 49.10 | 49.20 | 48.69 | 1,800 |
Dec 4, 2023 | 49.21 | 49.21 | 49.21 | 49.21 | 48.71 | 400 |
Dec 1, 2023 | 49.44 | 49.53 | 49.44 | 49.53 | 49.02 | 600 |
Nov 30, 2023 | 49.27 | 49.27 | 49.27 | 49.27 | 48.76 | 400 |
Nov 29, 2023 | 49.20 | 49.31 | 49.12 | 49.12 | 48.61 | 4,000 |
Nov 28, 2023 | 49.23 | 49.23 | 49.23 | 49.23 | 48.72 | 800 |
Nov 27, 2023 | 49.24 | 49.24 | 49.18 | 49.18 | 48.68 | 1,800 |
Nov 24, 2023 | 49.24 | 49.25 | 49.21 | 49.25 | 48.75 | 400 |
Nov 22, 2023 | 49.44 | 49.44 | 49.26 | 49.27 | 48.77 | 1,800 |
Nov 21, 2023 | 49.08 | 49.08 | 49.05 | 49.05 | 48.55 | 1,200 |
Nov 20, 2023 | 49.16 | 49.16 | 49.16 | 49.16 | 48.66 | 600 |
Nov 17, 2023 | 48.66 | 48.81 | 48.63 | 48.78 | 48.28 | 5,200 |
Nov 16, 2023 | 48.62 | 48.72 | 48.62 | 48.72 | 48.22 | 13,800 |
Nov 15, 2023 | 48.74 | 48.76 | 48.67 | 48.68 | 48.18 | 3,800 |
Nov 14, 2023 | 48.58 | 48.60 | 48.58 | 48.59 | 48.10 | 2,200 |
Nov 13, 2023 | 47.74 | 47.74 | 47.74 | 47.74 | 47.26 | - |
Nov 10, 2023 | 47.20 | 47.77 | 47.20 | 47.77 | 47.28 | 4,000 |
Nov 9, 2023 | 47.35 | 47.44 | 46.99 | 46.99 | 46.50 | 4,600 |
Nov 8, 2023 | 47.19 | 47.46 | 47.19 | 47.40 | 46.91 | 1,200 |
Nov 7, 2023 | 47.43 | 47.43 | 47.32 | 47.32 | 46.84 | 800 |
Nov 6, 2023 | 47.13 | 47.15 | 47.12 | 47.14 | 46.65 | 4,000 |
Nov 3, 2023 | 47.02 | 47.14 | 47.02 | 47.03 | 46.55 | 4,600 |
Nov 2, 2023 | 46.46 | 46.63 | 46.46 | 46.63 | 46.15 | 2,200 |
Nov 1, 2023 | 45.83 | 45.83 | 45.83 | 45.83 | 45.36 | 400 |
Oct 31, 2023 | 45.03 | 45.31 | 45.03 | 45.31 | 44.85 | 5,200 |
Oct 30, 2023 | 44.78 | 45.08 | 44.76 | 45.08 | 44.62 | 3,800 |
Oct 27, 2023 | 44.55 | 44.55 | 44.51 | 44.51 | 44.05 | 1,600 |
Oct 26, 2023 | 45.26 | 45.26 | 44.64 | 44.66 | 44.21 | 2,000 |
Oct 25, 2023 | 45.58 | 45.71 | 45.30 | 45.30 | 44.83 | 4,200 |
Oct 24, 2023 | 45.83 | 46.04 | 45.83 | 46.04 | 45.57 | 2,800 |
Oct 23, 2023 | 45.71 | 45.84 | 45.68 | 45.68 | 45.21 | 3,600 |
Oct 20, 2023 | 45.87 | 45.97 | 45.74 | 45.74 | 45.27 | 1,400 |
Oct 19, 2023 | 46.58 | 46.63 | 46.24 | 46.32 | 45.85 | 103,000 |
Oct 18, 2023 | 46.64 | 46.64 | 46.64 | 46.64 | 46.16 | 200 |
Oct 17, 2023 | 47.21 | 47.21 | 47.21 | 47.21 | 46.72 | 600 |
Oct 16, 2023 | 47.30 | 47.31 | 47.30 | 47.31 | 46.82 | 800 |
Oct 13, 2023 | 47.15 | 47.15 | 46.74 | 46.75 | 46.27 | 800 |
Oct 12, 2023 | 47.29 | 47.31 | 46.87 | 47.05 | 46.56 | 5,200 |
Oct 11, 2023 | 47.23 | 47.33 | 47.21 | 47.33 | 46.85 | 600 |
Oct 10, 2023 | 47.19 | 47.19 | 47.13 | 47.13 | 46.65 | 1,000 |
Oct 9, 2023 | 46.63 | 46.89 | 46.57 | 46.89 | 46.41 | 400 |
Oct 6, 2023 | 46.59 | 46.59 | 46.59 | 46.59 | 46.11 | 800 |
Oct 5, 2023 | 46.03 | 46.03 | 45.99 | 45.99 | 45.52 | 800 |
Oct 4, 2023 | 45.72 | 46.12 | 45.72 | 46.12 | 45.64 | 5,600 |
Oct 3, 2023 | 45.81 | 45.82 | 45.70 | 45.70 | 45.23 | 1,000 |
Oct 2, 2023 | 46.31 | 46.31 | 46.30 | 46.30 | 45.83 | 1,600 |
Sep 29, 2023 | 46.19 | 46.24 | 46.19 | 46.24 | 45.76 | 1,200 |
Sep 28, 2023 | 46.04 | 46.36 | 46.04 | 46.34 | 45.86 | 2,000 |
Sep 27, 2023 | 46.05 | 46.05 | 45.95 | 46.05 | 45.58 | 800 |
Sep 26, 2023 | 46.23 | 46.23 | 46.04 | 46.04 | 45.57 | 3,000 |
Sep 25, 2023 | 46.62 | 46.69 | 46.60 | 46.69 | 46.21 | 4,600 |
Sep 22, 2023 | 46.72 | 46.86 | 46.47 | 46.52 | 46.04 | 5,600 |
Sep 21, 2023 | 47.08 | 47.08 | 46.62 | 46.62 | 46.14 | 4,200 |
Sep 20, 2023 | 0.35 Dividend | |||||
Sep 20, 2023 | 47.90 | 47.92 | 47.36 | 47.36 | 46.87 | 1,600 |
Sep 19, 2023 | 48.01 | 48.01 | 47.74 | 47.98 | 47.15 | 4,800 |
Sep 18, 2023 | 48.09 | 48.17 | 48.06 | 48.06 | 47.23 | 3,200 |
Sep 15, 2023 | 48.33 | 48.33 | 48.05 | 48.05 | 47.21 | 3,600 |
Sep 14, 2023 | 48.65 | 48.76 | 48.65 | 48.69 | 47.84 | 1,000 |
Sep 13, 2023 | 48.40 | 48.40 | 48.25 | 48.30 | 47.46 | 2,200 |
Sep 12, 2023 | 48.53 | 48.53 | 48.21 | 48.21 | 47.37 | 2,200 |
Sep 11, 2023 | 48.39 | 48.56 | 48.39 | 48.56 | 47.72 | 1,600 |
Sep 8, 2023 | 48.21 | 48.21 | 48.21 | 48.21 | 47.37 | 600 |
Sep 7, 2023 | 48.03 | 48.22 | 47.96 | 48.15 | 47.32 | 4,200 |
Sep 6, 2023 | 48.35 | 48.35 | 48.19 | 48.34 | 47.50 | 11,600 |
Sep 5, 2023 | 48.79 | 48.89 | 48.71 | 48.71 | 47.86 | 11,800 |
Sep 1, 2023 | 48.83 | 48.86 | 48.69 | 48.86 | 48.01 | 1,200 |
Aug 31, 2023 | 48.81 | 48.84 | 48.81 | 48.84 | 47.99 | 6,400 |
Aug 30, 2023 | 48.72 | 48.83 | 48.72 | 48.82 | 47.98 | 2,200 |
Aug 29, 2023 | 48.62 | 48.62 | 48.62 | 48.62 | 47.78 | 200 |
Aug 28, 2023 | 47.90 | 47.90 | 47.90 | 47.90 | 47.07 | 400 |
Aug 25, 2023 | 47.50 | 47.65 | 47.12 | 47.60 | 46.77 | 4,400 |
Aug 24, 2023 | 48.21 | 48.21 | 47.31 | 47.31 | 46.49 | 3,000 |
Aug 23, 2023 | 48.01 | 48.01 | 47.93 | 47.93 | 47.10 | 200 |
Aug 22, 2023 | 47.80 | 47.80 | 47.46 | 47.46 | 46.64 | 2,000 |
Aug 21, 2023 | 47.51 | 47.54 | 47.51 | 47.54 | 46.71 | 600 |
Aug 18, 2023 | 46.90 | 47.15 | 46.90 | 47.13 | 46.31 | 1,200 |
Aug 17, 2023 | 47.53 | 47.53 | 47.17 | 47.19 | 46.37 | 3,400 |
Aug 16, 2023 | 47.63 | 47.63 | 47.54 | 47.54 | 46.72 | 1,000 |
Aug 15, 2023 | 48.08 | 48.08 | 47.90 | 47.93 | 47.10 | 1,400 |
Aug 14, 2023 | 48.24 | 48.35 | 48.24 | 48.35 | 47.51 | 1,400 |
Aug 11, 2023 | 47.82 | 48.22 | 47.82 | 48.02 | 47.18 | 11,800 |
Aug 10, 2023 | 48.15 | 48.20 | 48.14 | 48.14 | 47.30 | 2,000 |
Aug 9, 2023 | 48.25 | 48.35 | 48.12 | 48.12 | 47.29 | 2,200 |
Aug 8, 2023 | 48.45 | 48.45 | 48.45 | 48.45 | 47.61 | 200 |
Aug 7, 2023 | 48.51 | 48.62 | 48.40 | 48.62 | 47.77 | 3,400 |
Aug 4, 2023 | 48.27 | 48.27 | 48.22 | 48.22 | 47.38 | 1,000 |
Aug 3, 2023 | 48.50 | 48.60 | 48.50 | 48.55 | 47.71 | 4,800 |
Aug 2, 2023 | 49.01 | 49.03 | 48.63 | 48.63 | 47.79 | 10,400 |
Aug 1, 2023 | 49.42 | 49.42 | 49.34 | 49.34 | 48.48 | 1,200 |
Jul 31, 2023 | 49.42 | 49.42 | 49.42 | 49.42 | 48.56 | 800 |
Jul 28, 2023 | 49.43 | 49.43 | 49.43 | 49.43 | 48.57 | 200 |
Jul 27, 2023 | 49.30 | 49.30 | 48.89 | 48.89 | 48.04 | 600 |
Jul 26, 2023 | 49.00 | 49.08 | 49.00 | 49.07 | 48.22 | 4,400 |
Jul 25, 2023 | 49.18 | 49.18 | 49.18 | 49.18 | 48.33 | 200 |
Jul 24, 2023 | 48.93 | 48.93 | 48.93 | 48.93 | 48.08 | 200 |
Jul 21, 2023 | 48.88 | 48.88 | 48.83 | 48.84 | 47.99 | 2,000 |
Jul 20, 2023 | 48.85 | 48.85 | 48.77 | 48.81 | 47.96 | 1,600 |
Jul 19, 2023 | 49.26 | 49.29 | 49.20 | 49.20 | 48.35 | 3,200 |
Jul 18, 2023 | 48.97 | 49.12 | 48.97 | 49.12 | 48.26 | 600 |
Jul 17, 2023 | 48.63 | 48.78 | 48.63 | 48.78 | 47.93 | 600 |
Jul 14, 2023 | 48.75 | 48.75 | 48.59 | 48.59 | 47.74 | 400 |
Jul 13, 2023 | 48.65 | 48.67 | 48.63 | 48.63 | 47.79 | 3,600 |
Jul 12, 2023 | 48.15 | 48.15 | 48.15 | 48.15 | 47.32 | 200 |
Jul 11, 2023 | 47.52 | 47.80 | 47.52 | 47.80 | 46.97 | 200 |
Jul 10, 2023 | 47.44 | 47.48 | 47.35 | 47.48 | 46.66 | 3,200 |
Jul 7, 2023 | 47.90 | 47.90 | 47.44 | 47.44 | 46.62 | 2,400 |
Jul 6, 2023 | 47.46 | 47.63 | 47.46 | 47.63 | 46.80 | 1,000 |
Jul 5, 2023 | 47.98 | 47.98 | 47.98 | 47.98 | 47.15 | 600 |
Jul 3, 2023 | 48.13 | 48.13 | 48.04 | 48.06 | 47.23 | 2,200 |
Jun 30, 2023 | 48.01 | 48.01 | 48.01 | 48.01 | 47.17 | 400 |
Jun 29, 2023 | 47.38 | 47.41 | 47.38 | 47.41 | 46.58 | 600 |
Jun 28, 2023 | 47.21 | 47.39 | 47.21 | 47.24 | 46.42 | 3,200 |
Jun 27, 2023 | 46.97 | 47.31 | 46.91 | 47.31 | 46.48 | 2,000 |
Jun 26, 2023 | 47.03 | 47.03 | 46.76 | 46.76 | 45.95 | 2,000 |
Jun 23, 2023 | 47.03 | 47.03 | 47.03 | 47.03 | 46.22 | 200 |
Jun 22, 2023 | 47.30 | 47.38 | 47.30 | 47.35 | 46.53 | 1,200 |
Jun 21, 2023 | 0.19 Dividend | |||||
Jun 21, 2023 | 47.11 | 47.11 | 47.11 | 47.11 | 46.29 | 400 |
Jun 20, 2023 | 47.54 | 47.54 | 47.50 | 47.50 | 46.49 | 2,600 |
Jun 16, 2023 | 48.00 | 48.01 | 47.69 | 47.69 | 46.67 | 3,800 |
Jun 15, 2023 | 47.50 | 47.84 | 47.50 | 47.84 | 46.82 | 5,600 |
Jun 14, 2023 | 47.28 | 47.40 | 46.91 | 47.22 | 46.21 | 8,800 |
Jun 13, 2023 | 47.21 | 47.27 | 47.06 | 47.19 | 46.18 | 5,600 |
Jun 12, 2023 | 46.49 | 46.84 | 46.49 | 46.83 | 45.83 | 3,000 |
Jun 9, 2023 | 46.57 | 46.57 | 46.42 | 46.42 | 45.43 | 1,800 |
Jun 8, 2023 | 46.05 | 46.30 | 46.05 | 46.30 | 45.31 | 1,000 |
Jun 7, 2023 | 45.94 | 45.94 | 45.94 | 45.94 | 44.96 | 200 |
Jun 6, 2023 | 46.22 | 46.23 | 46.16 | 46.21 | 45.23 | 1,800 |
Jun 5, 2023 | 46.42 | 46.42 | 46.17 | 46.17 | 45.19 | 6,000 |
Jun 2, 2023 | 46.03 | 46.24 | 45.86 | 46.24 | 45.25 | 2,000 |
Jun 1, 2023 | 45.15 | 45.59 | 45.15 | 45.59 | 44.61 | 600 |
May 31, 2023 | 45.33 | 45.33 | 45.19 | 45.19 | 44.23 | 1,000 |
May 30, 2023 | 45.72 | 45.72 | 45.39 | 45.39 | 44.42 | 5,400 |
May 26, 2023 | 45.03 | 45.49 | 45.03 | 45.43 | 44.46 | 5,200 |
May 25, 2023 | 44.62 | 44.79 | 44.62 | 44.79 | 43.83 | 400 |
May 24, 2023 | 44.33 | 44.33 | 44.33 | 44.33 | 43.38 | 200 |
May 23, 2023 | 44.86 | 44.86 | 44.63 | 44.63 | 43.67 | 3,200 |
May 22, 2023 | 44.99 | 45.21 | 44.99 | 45.09 | 44.13 | 5,000 |
May 19, 2023 | 45.12 | 45.15 | 45.12 | 45.15 | 44.18 | 600 |
May 18, 2023 | 44.88 | 45.16 | 44.85 | 45.16 | 44.20 | 4,400 |
May 17, 2023 | 44.40 | 44.73 | 44.40 | 44.71 | 43.75 | 11,800 |
May 16, 2023 | 44.38 | 44.42 | 44.23 | 44.23 | 43.29 | 2,000 |
May 15, 2023 | 44.35 | 44.43 | 44.25 | 44.42 | 43.47 | 1,800 |
May 12, 2023 | 44.42 | 44.42 | 44.22 | 44.33 | 43.38 | 1,000 |
May 11, 2023 | 44.33 | 44.38 | 44.28 | 44.38 | 43.43 | 2,400 |
May 10, 2023 | 44.37 | 44.53 | 44.37 | 44.43 | 43.48 | 1,600 |
May 9, 2023 | 44.20 | 44.20 | 44.19 | 44.19 | 43.24 | 800 |
May 8, 2023 | 44.31 | 44.42 | 44.31 | 44.37 | 43.42 | 1,000 |
May 5, 2023 | 44.08 | 44.44 | 44.06 | 44.33 | 43.38 | 1,200 |
May 4, 2023 | 43.65 | 43.65 | 43.62 | 43.63 | 42.69 | 1,200 |
May 3, 2023 | 44.25 | 44.25 | 43.89 | 43.89 | 42.95 | 400 |
May 2, 2023 | 44.21 | 44.21 | 44.19 | 44.19 | 43.24 | 600 |
May 1, 2023 | 44.63 | 44.73 | 44.61 | 44.61 | 43.66 | 12,600 |
Apr 28, 2023 | 44.53 | 44.53 | 44.53 | 44.53 | 43.58 | 200 |
Apr 27, 2023 | 44.09 | 44.21 | 44.09 | 44.21 | 43.27 | 600 |
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%
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%