NYSEArca - Nasdaq Real Time Price • USD
ProShares UltraShort Semiconductors (SSG)
As of 1:40 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 24, 2024 | 13.56 | 14.47 | 13.38 | 14.10 | 14.10 | 81,476 |
Apr 23, 2024 | 14.49 | 14.75 | 14.08 | 14.25 | 14.25 | 160,900 |
Apr 22, 2024 | 15.56 | 15.81 | 14.79 | 14.95 | 14.95 | 150,400 |
Apr 19, 2024 | 14.60 | 16.00 | 14.14 | 15.93 | 15.93 | 311,200 |
Apr 18, 2024 | 13.65 | 14.34 | 13.58 | 13.97 | 13.97 | 120,000 |
Apr 17, 2024 | 12.59 | 13.85 | 12.59 | 13.77 | 13.77 | 92,200 |
Apr 16, 2024 | 13.29 | 13.29 | 12.78 | 12.84 | 12.84 | 36,700 |
Apr 15, 2024 | 12.76 | 13.27 | 12.27 | 13.20 | 13.20 | 46,000 |
Apr 12, 2024 | 12.58 | 12.83 | 12.40 | 12.75 | 12.75 | 38,900 |
Apr 11, 2024 | 12.61 | 12.79 | 12.03 | 12.03 | 12.03 | 31,100 |
Apr 10, 2024 | 1:5 Stock Splits | |||||
Apr 10, 2024 | 13.12 | 13.25 | 12.76 | 12.87 | 12.87 | 59,700 |
Apr 9, 2024 | 12.70 | 13.40 | 12.60 | 12.90 | 12.90 | 88,460 |
Apr 8, 2024 | 12.50 | 12.85 | 12.50 | 12.80 | 12.80 | 8,660 |
Apr 5, 2024 | 12.80 | 13.10 | 12.50 | 12.75 | 12.75 | 51,920 |
Apr 4, 2024 | 11.80 | 13.20 | 11.75 | 13.05 | 13.05 | 78,980 |
Apr 3, 2024 | 12.70 | 12.70 | 12.00 | 12.15 | 12.15 | 129,060 |
Apr 2, 2024 | 12.40 | 12.85 | 12.20 | 12.40 | 12.40 | 173,520 |
Apr 1, 2024 | 12.30 | 12.30 | 11.65 | 12.00 | 12.00 | 54,180 |
Mar 28, 2024 | 12.30 | 12.30 | 12.00 | 12.15 | 12.15 | 23,060 |
Mar 27, 2024 | 11.70 | 12.50 | 11.70 | 12.10 | 12.10 | 54,060 |
Mar 26, 2024 | 11.50 | 12.05 | 11.40 | 12.05 | 12.05 | 13,020 |
Mar 25, 2024 | 12.00 | 12.00 | 11.40 | 11.60 | 11.60 | 20,560 |
Mar 22, 2024 | 12.00 | 12.10 | 11.50 | 11.70 | 11.70 | 23,560 |
Mar 21, 2024 | 11.65 | 12.05 | 11.55 | 11.95 | 11.95 | 58,580 |
Mar 20, 2024 | 0.12 Dividend | |||||
Mar 20, 2024 | 12.80 | 13.10 | 12.45 | 12.45 | 12.45 | 41,060 |
Mar 19, 2024 | 13.45 | 13.85 | 12.85 | 13.05 | 12.94 | 63,360 |
Mar 18, 2024 | 12.65 | 13.20 | 12.25 | 13.05 | 12.94 | 30,020 |
Mar 15, 2024 | 13.45 | 13.45 | 12.70 | 13.15 | 13.03 | 30,800 |
Mar 14, 2024 | 12.55 | 13.25 | 12.45 | 13.05 | 12.94 | 69,060 |
Mar 13, 2024 | 12.20 | 12.70 | 12.10 | 12.45 | 12.34 | 86,980 |
Mar 12, 2024 | 12.65 | 12.95 | 11.95 | 12.00 | 11.89 | 69,400 |
Mar 11, 2024 | 12.90 | 13.25 | 12.50 | 13.00 | 12.89 | 138,980 |
Mar 8, 2024 | 11.25 | 12.65 | 10.95 | 12.60 | 12.49 | 160,780 |
Mar 7, 2024 | 11.95 | 12.05 | 11.40 | 11.40 | 11.30 | 70,620 |
Mar 6, 2024 | 12.40 | 12.65 | 12.10 | 12.40 | 12.29 | 76,640 |
Mar 5, 2024 | 13.00 | 13.35 | 12.85 | 13.00 | 12.89 | 93,820 |
Mar 4, 2024 | 13.00 | 13.10 | 12.30 | 12.75 | 12.64 | 73,420 |
Mar 1, 2024 | 14.35 | 14.35 | 13.25 | 13.35 | 13.23 | 67,980 |
Feb 29, 2024 | 14.80 | 15.00 | 14.45 | 14.50 | 14.37 | 45,000 |
Feb 28, 2024 | 15.00 | 15.40 | 15.00 | 15.30 | 15.17 | 35,540 |
Feb 27, 2024 | 14.70 | 15.15 | 14.65 | 14.90 | 14.77 | 28,680 |
Feb 26, 2024 | 14.95 | 14.95 | 14.55 | 14.85 | 14.72 | 28,800 |
Feb 23, 2024 | 15.05 | 15.30 | 14.60 | 15.00 | 14.87 | 41,920 |
Feb 22, 2024 | 15.50 | 16.05 | 15.05 | 15.05 | 14.92 | 77,320 |
Feb 21, 2024 | 18.65 | 18.85 | 18.15 | 18.35 | 18.19 | 61,580 |
Feb 20, 2024 | 17.35 | 18.50 | 17.30 | 17.95 | 17.79 | 65,600 |
Feb 16, 2024 | 16.30 | 17.00 | 16.20 | 17.00 | 16.85 | 29,760 |
Feb 15, 2024 | 16.45 | 16.90 | 16.45 | 16.85 | 16.70 | 25,100 |
Feb 14, 2024 | 16.85 | 17.25 | 16.55 | 16.65 | 16.50 | 42,480 |
Feb 13, 2024 | 18.10 | 18.10 | 17.05 | 17.45 | 17.30 | 38,240 |
Feb 12, 2024 | 16.70 | 17.25 | 16.30 | 16.90 | 16.75 | 51,600 |
Feb 9, 2024 | 17.55 | 17.75 | 17.00 | 17.00 | 16.85 | 35,460 |
Feb 8, 2024 | 18.20 | 18.20 | 17.55 | 17.85 | 17.69 | 35,040 |
Feb 7, 2024 | 18.45 | 19.00 | 18.15 | 18.20 | 18.04 | 21,500 |
Feb 6, 2024 | 18.30 | 19.40 | 18.30 | 19.05 | 18.88 | 32,360 |
Feb 5, 2024 | 18.75 | 19.10 | 18.15 | 18.35 | 18.19 | 40,940 |
Feb 2, 2024 | 20.10 | 20.15 | 19.15 | 19.20 | 19.03 | 44,360 |
Feb 1, 2024 | 20.75 | 21.10 | 20.30 | 20.30 | 20.12 | 17,860 |
Jan 31, 2024 | 21.00 | 21.25 | 20.25 | 20.90 | 20.72 | 45,060 |
Jan 30, 2024 | 19.80 | 20.40 | 19.70 | 20.15 | 19.97 | 31,240 |
Jan 29, 2024 | 20.60 | 20.60 | 19.90 | 20.00 | 19.82 | 28,140 |
Jan 26, 2024 | 20.45 | 20.60 | 20.00 | 20.40 | 20.22 | 48,980 |
Jan 25, 2024 | 19.35 | 19.85 | 18.90 | 19.70 | 19.53 | 58,560 |
Jan 24, 2024 | 19.80 | 20.20 | 18.90 | 19.55 | 19.38 | 39,740 |
Jan 23, 2024 | 20.70 | 20.90 | 20.25 | 20.40 | 20.22 | 11,280 |
Jan 22, 2024 | 20.15 | 20.70 | 20.05 | 20.35 | 20.17 | 16,260 |
Jan 19, 2024 | 22.10 | 22.20 | 20.05 | 20.65 | 20.47 | 39,160 |
Jan 18, 2024 | 22.85 | 23.10 | 22.35 | 22.55 | 22.35 | 11,340 |
Jan 17, 2024 | 23.60 | 24.60 | 23.60 | 23.65 | 23.44 | 8,480 |
Jan 16, 2024 | 24.05 | 24.15 | 23.05 | 23.20 | 23.00 | 9,260 |
Jan 12, 2024 | 24.40 | 24.55 | 24.00 | 24.40 | 24.18 | 4,580 |
Jan 11, 2024 | 24.50 | 25.20 | 24.00 | 24.25 | 24.04 | 18,760 |
Jan 10, 2024 | 24.55 | 25.05 | 24.40 | 24.55 | 24.33 | 10,460 |
Jan 9, 2024 | 25.50 | 25.55 | 24.30 | 24.95 | 24.73 | 13,020 |
Jan 8, 2024 | 26.70 | 26.70 | 25.10 | 25.20 | 24.98 | 17,640 |
Jan 5, 2024 | 27.95 | 27.95 | 27.00 | 27.40 | 27.16 | 16,320 |
Jan 4, 2024 | 28.40 | 28.40 | 27.50 | 28.10 | 27.85 | 28,280 |
Jan 3, 2024 | 27.80 | 28.10 | 27.35 | 27.75 | 27.51 | 30,200 |
Jan 2, 2024 | 25.90 | 27.35 | 25.90 | 26.95 | 26.71 | 22,260 |
Dec 29, 2023 | 24.85 | 25.60 | 24.85 | 25.30 | 25.08 | 6,260 |
Dec 28, 2023 | 24.90 | 25.10 | 24.80 | 24.95 | 24.73 | 11,580 |
Dec 27, 2023 | 25.00 | 25.15 | 24.85 | 25.15 | 24.93 | 7,140 |
Dec 26, 2023 | 25.80 | 25.80 | 24.85 | 25.05 | 24.83 | 23,360 |
Dec 22, 2023 | 25.75 | 26.10 | 25.50 | 25.85 | 25.62 | 2,800 |
Dec 21, 2023 | 26.15 | 26.45 | 25.85 | 25.85 | 25.62 | 14,960 |
Dec 20, 2023 | 0.08 Dividend | |||||
Dec 20, 2023 | 25.75 | 27.30 | 25.60 | 27.30 | 27.06 | 27,840 |
Dec 19, 2023 | 26.30 | 26.40 | 26.00 | 26.00 | 25.69 | 11,680 |
Dec 18, 2023 | 26.20 | 26.60 | 25.85 | 26.10 | 25.79 | 7,720 |
Dec 15, 2023 | 26.65 | 26.65 | 26.00 | 26.35 | 26.03 | 9,880 |
Dec 14, 2023 | 27.50 | 27.50 | 26.70 | 27.00 | 26.68 | 20,300 |
Dec 13, 2023 | 28.55 | 28.75 | 27.70 | 28.05 | 27.71 | 16,900 |
Dec 12, 2023 | 29.65 | 29.95 | 28.70 | 28.75 | 28.41 | 24,280 |
Dec 11, 2023 | 30.55 | 30.60 | 29.25 | 29.50 | 29.15 | 8,900 |
Dec 8, 2023 | 31.70 | 31.70 | 30.75 | 30.95 | 30.58 | 4,820 |
Dec 7, 2023 | 33.05 | 33.05 | 31.40 | 31.70 | 31.32 | 11,340 |
Dec 6, 2023 | 32.00 | 33.50 | 31.50 | 33.50 | 33.10 | 7,460 |
Dec 5, 2023 | 33.45 | 33.45 | 32.45 | 32.75 | 32.36 | 7,960 |
Dec 4, 2023 | 32.45 | 33.40 | 32.45 | 32.80 | 32.41 | 27,140 |
Dec 1, 2023 | 32.40 | 32.55 | 31.50 | 31.80 | 31.42 | 7,920 |
Nov 30, 2023 | 31.05 | 32.30 | 31.05 | 31.95 | 31.57 | 23,840 |
Nov 29, 2023 | 30.80 | 31.15 | 30.00 | 31.15 | 30.78 | 10,020 |
Nov 28, 2023 | 31.45 | 31.95 | 31.15 | 31.35 | 30.97 | 19,080 |
Nov 27, 2023 | 31.15 | 31.25 | 30.35 | 31.20 | 30.83 | 7,840 |
Nov 24, 2023 | 30.90 | 31.20 | 30.50 | 31.00 | 30.63 | 7,720 |
Nov 22, 2023 | 30.05 | 31.00 | 29.45 | 30.60 | 30.23 | 13,060 |
Nov 21, 2023 | 29.60 | 30.50 | 29.60 | 29.95 | 29.59 | 8,740 |
Nov 20, 2023 | 30.70 | 30.70 | 28.85 | 29.25 | 28.90 | 18,920 |
Nov 17, 2023 | 30.60 | 30.80 | 30.10 | 30.30 | 29.94 | 30,380 |
Nov 16, 2023 | 31.45 | 31.55 | 30.45 | 30.55 | 30.18 | 11,840 |
Nov 15, 2023 | 30.20 | 31.35 | 30.20 | 30.65 | 30.28 | 23,800 |
Nov 14, 2023 | 30.75 | 31.40 | 30.50 | 30.65 | 30.28 | 41,540 |
Nov 13, 2023 | 32.45 | 32.95 | 32.25 | 32.25 | 31.86 | 28,960 |
Nov 10, 2023 | 34.00 | 34.25 | 32.30 | 32.30 | 31.91 | 33,720 |
Nov 9, 2023 | 34.40 | 35.00 | 33.45 | 34.75 | 34.33 | 6,000 |
Nov 8, 2023 | 35.30 | 35.40 | 34.85 | 34.85 | 34.43 | 4,300 |
Nov 7, 2023 | 35.80 | 36.20 | 35.15 | 35.35 | 34.93 | 37,420 |
Nov 6, 2023 | 36.20 | 36.65 | 35.95 | 36.05 | 35.62 | 5,220 |
Nov 3, 2023 | 37.95 | 37.95 | 35.65 | 36.30 | 35.87 | 20,120 |
Nov 2, 2023 | 38.75 | 39.10 | 37.80 | 38.20 | 37.74 | 25,520 |
Nov 1, 2023 | 42.45 | 42.45 | 40.00 | 40.00 | 39.52 | 15,860 |
Oct 31, 2023 | 43.55 | 44.80 | 42.60 | 42.85 | 42.34 | 15,040 |
Oct 30, 2023 | 42.90 | 43.95 | 42.00 | 43.00 | 42.49 | 7,560 |
Oct 27, 2023 | 42.85 | 43.40 | 42.20 | 43.00 | 42.49 | 11,000 |
Oct 26, 2023 | 42.40 | 44.30 | 41.60 | 43.95 | 43.42 | 17,280 |
Oct 25, 2023 | 39.50 | 42.60 | 39.50 | 42.25 | 41.74 | 13,960 |
Oct 24, 2023 | 39.45 | 40.25 | 38.95 | 39.00 | 38.53 | 4,280 |
Oct 23, 2023 | 41.65 | 42.05 | 39.35 | 40.35 | 39.87 | 18,000 |
Oct 20, 2023 | 40.10 | 41.15 | 39.25 | 41.15 | 40.66 | 11,620 |
Oct 19, 2023 | 38.20 | 39.90 | 37.90 | 39.90 | 39.42 | 9,520 |
Oct 18, 2023 | 38.55 | 39.00 | 37.90 | 38.80 | 38.34 | 11,180 |
Oct 17, 2023 | 36.85 | 38.75 | 36.20 | 37.05 | 36.61 | 8,760 |
Oct 16, 2023 | 36.50 | 36.50 | 35.20 | 35.30 | 34.88 | 4,360 |
Oct 13, 2023 | 34.25 | 36.50 | 34.15 | 36.35 | 35.91 | 6,400 |
Oct 12, 2023 | 34.45 | 35.15 | 33.60 | 34.45 | 34.04 | 9,680 |
Oct 11, 2023 | 35.30 | 35.75 | 34.35 | 34.40 | 33.99 | 12,580 |
Oct 10, 2023 | 36.35 | 36.35 | 35.00 | 35.75 | 35.32 | 23,820 |
Oct 9, 2023 | 36.95 | 37.75 | 36.45 | 36.55 | 36.11 | 6,520 |
Oct 6, 2023 | 38.70 | 38.90 | 36.05 | 36.45 | 36.01 | 14,620 |
Oct 5, 2023 | 38.30 | 38.75 | 37.60 | 38.00 | 37.54 | 17,320 |
Oct 4, 2023 | 38.45 | 39.20 | 37.85 | 37.85 | 37.40 | 20,740 |
Oct 3, 2023 | 37.75 | 39.35 | 37.00 | 39.15 | 38.68 | 28,060 |
Oct 2, 2023 | 37.80 | 38.20 | 36.60 | 37.35 | 36.90 | 23,160 |
Sep 29, 2023 | 37.45 | 38.65 | 37.25 | 38.30 | 37.84 | 12,140 |
Sep 28, 2023 | 40.00 | 40.20 | 37.95 | 38.60 | 38.14 | 15,440 |
Sep 27, 2023 | 40.40 | 41.40 | 39.50 | 40.20 | 39.72 | 12,860 |
Sep 26, 2023 | 40.60 | 41.05 | 39.75 | 40.95 | 40.46 | 11,960 |
Sep 25, 2023 | 40.85 | 41.20 | 39.50 | 39.85 | 39.37 | 19,240 |
Sep 22, 2023 | 40.20 | 40.85 | 39.60 | 40.40 | 39.92 | 19,860 |
Sep 21, 2023 | 41.60 | 41.60 | 40.25 | 41.45 | 40.95 | 22,160 |
Sep 20, 2023 | 0.06 Dividend | |||||
Sep 20, 2023 | 38.00 | 39.50 | 37.40 | 39.50 | 39.03 | 26,140 |
Sep 19, 2023 | 37.65 | 38.65 | 37.65 | 38.25 | 37.73 | 15,000 |
Sep 18, 2023 | 39.20 | 39.20 | 37.30 | 37.65 | 37.14 | 22,900 |
Sep 15, 2023 | 35.85 | 38.05 | 35.85 | 37.80 | 37.28 | 14,780 |
Sep 14, 2023 | 35.25 | 35.90 | 35.25 | 35.45 | 34.97 | 7,320 |
Sep 13, 2023 | 37.15 | 37.15 | 35.30 | 36.15 | 35.66 | 29,320 |
Sep 12, 2023 | 37.10 | 37.10 | 35.45 | 36.55 | 36.05 | 4,080 |
Sep 11, 2023 | 34.85 | 37.15 | 34.85 | 36.30 | 35.81 | 7,740 |
Sep 8, 2023 | 35.35 | 36.30 | 35.05 | 35.95 | 35.46 | 4,800 |
Sep 7, 2023 | 36.50 | 36.50 | 35.15 | 35.35 | 34.87 | 10,100 |
Sep 6, 2023 | 33.00 | 34.60 | 32.90 | 34.10 | 33.64 | 7,160 |
Sep 5, 2023 | 33.80 | 33.80 | 32.60 | 33.15 | 32.70 | 5,020 |
Sep 1, 2023 | 32.30 | 33.40 | 32.25 | 33.15 | 32.70 | 7,500 |
Aug 31, 2023 | 33.00 | 33.05 | 32.20 | 32.40 | 31.96 | 10,200 |
Aug 30, 2023 | 33.55 | 34.05 | 32.60 | 33.05 | 32.60 | 15,260 |
Aug 29, 2023 | 35.85 | 35.85 | 33.10 | 33.45 | 32.99 | 20,560 |
Aug 28, 2023 | 36.45 | 37.10 | 35.70 | 35.80 | 35.31 | 9,240 |
Aug 25, 2023 | 36.15 | 38.05 | 35.45 | 36.75 | 36.25 | 20,980 |
Aug 24, 2023 | 32.35 | 36.25 | 32.10 | 36.15 | 35.66 | 25,740 |
Aug 23, 2023 | 36.80 | 36.80 | 34.50 | 34.90 | 34.42 | 15,120 |
Aug 22, 2023 | 34.15 | 36.80 | 34.10 | 36.65 | 36.15 | 22,100 |
Aug 21, 2023 | 37.90 | 38.25 | 35.30 | 35.30 | 34.82 | 16,860 |
Aug 18, 2023 | 41.00 | 41.00 | 38.75 | 39.00 | 38.47 | 15,720 |
Aug 17, 2023 | 38.55 | 39.70 | 38.50 | 39.45 | 38.91 | 9,840 |
Aug 16, 2023 | 37.80 | 38.85 | 37.45 | 38.85 | 38.32 | 15,260 |
Aug 15, 2023 | 37.25 | 37.70 | 36.10 | 37.45 | 36.94 | 8,420 |
Aug 14, 2023 | 41.00 | 41.05 | 36.90 | 37.10 | 36.59 | 33,600 |
Aug 11, 2023 | 39.00 | 40.50 | 39.00 | 40.10 | 39.55 | 13,980 |
Aug 10, 2023 | 37.25 | 38.70 | 36.35 | 38.35 | 37.83 | 14,300 |
Aug 9, 2023 | 36.40 | 38.15 | 35.95 | 37.85 | 37.33 | 18,400 |
Aug 8, 2023 | 35.65 | 36.50 | 35.55 | 35.70 | 35.21 | 5,880 |
Aug 7, 2023 | 34.75 | 35.45 | 34.60 | 34.75 | 34.28 | 5,180 |
Aug 4, 2023 | 34.95 | 36.05 | 34.35 | 35.60 | 35.11 | 9,720 |
Aug 3, 2023 | 36.60 | 36.70 | 34.95 | 35.45 | 34.97 | 23,280 |
Aug 2, 2023 | 33.80 | 35.95 | 33.75 | 35.65 | 35.16 | 16,640 |
Aug 1, 2023 | 33.45 | 33.45 | 32.55 | 32.80 | 32.35 | 4,380 |
Jul 31, 2023 | 32.85 | 33.20 | 32.40 | 32.90 | 32.45 | 7,340 |
Jul 28, 2023 | 32.70 | 33.50 | 32.65 | 32.85 | 32.40 | 5,320 |
Jul 27, 2023 | 33.65 | 34.60 | 32.60 | 34.15 | 33.68 | 9,000 |
Jul 26, 2023 | 35.10 | 36.00 | 35.00 | 35.40 | 34.92 | 4,780 |
Jul 25, 2023 | 35.05 | 35.05 | 33.85 | 34.40 | 33.93 | 3,920 |
Jul 24, 2023 | 35.45 | 36.05 | 35.45 | 35.90 | 35.41 | 4,980 |
Jul 21, 2023 | 35.45 | 36.10 | 34.95 | 36.10 | 35.61 | 8,260 |
Jul 20, 2023 | 34.85 | 36.00 | 34.40 | 35.90 | 35.41 | 21,160 |
Jul 19, 2023 | 33.15 | 33.80 | 33.10 | 33.70 | 33.24 | 4,820 |
Jul 18, 2023 | 33.50 | 34.35 | 32.95 | 33.05 | 32.60 | 3,460 |
Jul 17, 2023 | 34.50 | 35.40 | 33.35 | 33.50 | 33.04 | 2,920 |
Jul 14, 2023 | 34.20 | 35.45 | 32.95 | 35.15 | 34.67 | 9,720 |
Jul 13, 2023 | 35.25 | 35.75 | 34.35 | 34.40 | 33.93 | 11,680 |
Jul 12, 2023 | 36.55 | 37.25 | 36.10 | 36.20 | 35.71 | 29,960 |
Jul 11, 2023 | 37.75 | 38.95 | 37.65 | 38.15 | 37.63 | 10,260 |
Jul 10, 2023 | 39.30 | 39.30 | 38.30 | 38.30 | 37.78 | 8,500 |
Jul 7, 2023 | 39.40 | 39.40 | 38.05 | 39.35 | 38.81 | 10,200 |
Jul 6, 2023 | 39.85 | 40.35 | 39.25 | 39.30 | 38.76 | 14,000 |
Jul 5, 2023 | 37.80 | 38.60 | 37.40 | 38.40 | 37.88 | 11,800 |
Jul 3, 2023 | 38.00 | 38.00 | 37.10 | 37.60 | 37.09 | 3,260 |
Jun 30, 2023 | 38.45 | 38.60 | 37.60 | 37.80 | 37.28 | 7,560 |
Jun 29, 2023 | 39.55 | 39.90 | 39.30 | 39.40 | 38.86 | 2,760 |
Jun 28, 2023 | 40.35 | 40.35 | 38.50 | 39.65 | 39.11 | 22,180 |
Jun 27, 2023 | 40.85 | 41.15 | 38.45 | 38.55 | 38.02 | 9,940 |
Jun 26, 2023 | 39.65 | 41.55 | 39.20 | 41.35 | 40.79 | 13,160 |
Jun 23, 2023 | 40.65 | 40.85 | 40.05 | 40.85 | 40.29 | 20,080 |
Jun 22, 2023 | 40.40 | 40.40 | 38.70 | 39.25 | 38.72 | 5,400 |
Jun 21, 2023 | 0.10 Dividend | |||||
Jun 21, 2023 | 38.40 | 39.65 | 38.00 | 39.20 | 38.67 | 11,040 |
Jun 20, 2023 | 37.90 | 39.05 | 37.85 | 38.05 | 37.44 | 9,180 |
Jun 16, 2023 | 37.00 | 38.25 | 36.75 | 38.15 | 37.54 | 7,180 |
Jun 15, 2023 | 37.85 | 38.40 | 37.00 | 37.80 | 37.19 | 9,780 |
Jun 14, 2023 | 39.45 | 39.45 | 37.05 | 37.05 | 36.45 | 11,460 |
Jun 13, 2023 | 39.70 | 40.40 | 38.80 | 39.40 | 38.76 | 23,240 |
Jun 12, 2023 | 42.95 | 42.95 | 40.55 | 40.55 | 39.90 | 144,240 |
Jun 9, 2023 | 43.00 | 43.55 | 41.80 | 43.45 | 42.75 | 70,680 |
Jun 8, 2023 | 44.30 | 44.65 | 43.35 | 43.60 | 42.90 | 5,200 |
Jun 7, 2023 | 43.35 | 45.15 | 42.30 | 44.95 | 44.23 | 17,300 |
Jun 6, 2023 | 45.40 | 45.40 | 43.50 | 44.00 | 43.29 | 17,940 |
Jun 5, 2023 | 44.00 | 45.25 | 43.55 | 44.65 | 43.93 | 110,780 |
Jun 2, 2023 | 42.80 | 43.85 | 42.00 | 43.25 | 42.55 | 112,380 |
Jun 1, 2023 | 44.35 | 44.90 | 42.45 | 43.00 | 42.31 | 10,340 |
May 31, 2023 | 44.80 | 44.95 | 42.75 | 44.95 | 44.23 | 15,500 |
May 30, 2023 | 41.00 | 42.60 | 39.40 | 42.30 | 41.62 | 47,800 |
May 26, 2023 | 47.40 | 47.60 | 42.80 | 43.25 | 42.55 | 22,880 |
May 25, 2023 | 50.65 | 52.95 | 47.65 | 48.30 | 47.52 | 67,040 |
May 24, 2023 | 62.40 | 63.25 | 61.45 | 61.70 | 60.71 | 17,780 |
May 23, 2023 | 59.70 | 60.10 | 58.80 | 60.10 | 59.13 | 1,940 |
May 22, 2023 | 60.05 | 60.05 | 58.15 | 58.85 | 57.90 | 4,100 |
May 19, 2023 | 57.75 | 59.40 | 57.75 | 58.85 | 57.90 | 5,640 |
May 18, 2023 | 62.80 | 62.80 | 57.80 | 58.10 | 57.16 | 8,680 |
May 17, 2023 | 64.65 | 65.05 | 62.20 | 62.60 | 61.59 | 9,080 |
May 16, 2023 | 66.10 | 66.10 | 64.05 | 65.45 | 64.40 | 10,580 |
May 15, 2023 | 69.00 | 69.05 | 65.70 | 65.75 | 64.69 | 5,320 |
May 12, 2023 | 68.30 | 70.45 | 67.85 | 69.00 | 67.89 | 5,220 |
May 11, 2023 | 68.10 | 70.15 | 68.10 | 68.95 | 67.84 | 2,900 |
May 10, 2023 | 67.65 | 68.40 | 67.15 | 68.00 | 66.90 | 2,340 |
May 9, 2023 | 68.00 | 69.55 | 68.00 | 69.25 | 68.13 | 3,300 |
May 8, 2023 | 68.00 | 69.00 | 66.60 | 66.70 | 65.62 | 15,120 |
May 5, 2023 | 71.25 | 71.60 | 67.45 | 67.90 | 66.81 | 8,160 |
May 4, 2023 | 72.40 | 73.00 | 70.85 | 71.85 | 70.69 | 3,780 |
May 3, 2023 | 70.55 | 71.40 | 69.45 | 71.10 | 69.95 | 3,980 |
May 2, 2023 | 67.95 | 70.50 | 67.90 | 69.35 | 68.23 | 7,240 |
May 1, 2023 | 70.00 | 70.00 | 67.20 | 67.40 | 66.31 | 9,380 |
Apr 28, 2023 | 71.40 | 72.05 | 69.65 | 69.65 | 68.53 | 5,960 |
Apr 27, 2023 | 73.25 | 75.50 | 72.15 | 72.15 | 70.99 | 8,360 |
Apr 26, 2023 | 72.70 | 73.80 | 71.45 | 73.25 | 72.07 | 9,460 |
Apr 25, 2023 | 70.55 | 73.90 | 70.20 | 73.90 | 72.71 | 20,380 |
Apr 24, 2023 | 69.35 | 70.35 | 68.60 | 69.60 | 68.48 | 4,220 |
Related Tickers
CQQQ Invesco China Technology ETF
32.81
+2.82%
XSD SPDR S&P Semiconductor ETF
215.24
+2.15%
FTXL First Trust Nasdaq Semiconductor ETF
84.23
+2.05%
SOXX iShares Semiconductor ETF
209.14
+1.59%
TOK iShares MSCI Kokusai ETF
104.26
+0.07%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
DWAT Arrow DWA Tactical: Macro ETF
10.46
-0.49%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
QLD ProShares Ultra QQQ
80.47
+0.97%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
XLY Consumer Discretionary Select Sector SPDR Fund
174.21
+0.97%
PSI Invesco Semiconductors ETF
52.60
+0.98%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
SMH VanEck Semiconductor ETF
209.39
+0.77%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
IXN iShares Global Tech ETF
71.09
+0.82%
FIVG Defiance 5G Next Gen Connectivity ETF
36.70
+0.78%
FLTW Franklin FTSE Taiwan ETF
41.74
+0.77%
IYK iShares US Consumer Staples ETF
67.03
+0.74%
XLK Technology Select Sector SPDR Fund
198.49
+0.69%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.02
+0.70%
REZ iShares Residential and Multisector Real Estate ETF
70.51
+0.70%
IYW iShares U.S. Technology ETF
129.32
+0.62%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.07
+0.68%
DXJ WisdomTree Japan Hedged Equity Fund
107.16
+0.66%
FLJH Franklin FTSE Japan Hedged ETF
30.77
+0.65%
KGRN KraneShares MSCI China Clean Technology ETF
19.49
+0.65%
FXL First Trust Technology AlphaDEX Fund
127.84
+0.63%
FTEC Fidelity MSCI Information Technology Index ETF
147.78
+0.63%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.04
+0.62%
FV First Trust Dorsey Wright Focus 5 ETF
54.11
+0.61%
VGT Vanguard Information Technology Index Fund ETF Shares
497.34
+0.58%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.75
+0.59%
UTES Virtus Reaves Utilities ETF
48.95
+0.59%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
CIBR First Trust NASDAQ Cybersecurity ETF
54.63
+0.57%
TUR iShares MSCI Turkey ETF
38.49
+0.55%
QQQ Invesco QQQ Trust
427.20
+0.50%
NURE Nuveen Short-Term REIT ETF
29.85
+0.54%
IDX VanEck Indonesia Index ETF
15.84
+0.57%
FUTY Fidelity MSCI Utilities Index ETF
43.02
+0.56%
RAAX VanEck Inflation Allocation ETF
27.11
+0.52%
IHI iShares U.S. Medical Devices ETF
55.78
+0.49%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.17
+0.51%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.59
+0.51%
VPU Vanguard Utilities Index Fund ETF Shares
144.49
+0.50%
XLU Utilities Select Sector SPDR Fund
66.69
+0.53%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.36
-0.31%
PSCT Invesco S&P SmallCap Information Technology ETF
43.95
+0.49%
MFLX First Trust Flexible Municipal High Income ETF
16.70
+0.49%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.41
+0.51%
SPHB Invesco S&P 500 High Beta ETF
82.57
+0.47%
ONEQ Fidelity Nasdaq Composite Index ETF
62.06
+0.44%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.82
+0.42%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.57
+0.42%
CEW WisdomTree Emerging Currency Strategy Fund
17.69
+0.42%
XLRE The Real Estate Select Sector SPDR Fund
36.66
+0.42%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
PSET Principal Quality ETF
64.59
+0.40%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.72
+0.40%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.28
+0.38%
BBJP JPMorgan BetaBuilders Japan ETF
55.56
+0.35%
EWT iShares MSCI Taiwan ETF
46.48
+0.36%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.64
+0.37%
DVY iShares Select Dividend ETF
120.67
+0.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.09
+0.36%
SCHD Schwab U.S. Dividend Equity ETF
78.05
+0.36%
EWM iShares MSCI Malaysia ETF
22.11
+0.34%
MGK Vanguard Mega Cap Growth Index Fund
275.77
+0.35%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.83
+0.39%
DSI iShares MSCI KLD 400 Social ETF
96.73
+0.37%
IWF iShares Russell 1000 Growth ETF
324.81
+0.24%
SUSA iShares MSCI USA ESG Select ETF
104.83
+0.33%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.64
+0.43%
IVW iShares S&P 500 Growth ETF
81.64
+0.29%
IGM iShares Expanded Tech Sector ETF
82.64
+0.21%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.69
+0.26%
SDY SPDR S&P Dividend ETF
128.47
+0.32%
ATMP Barclays ETN+ Select MLP ETN
24.18
+0.31%
KCE SPDR S&P Capital Markets ETF
108.14
+0.30%
MLPX Global X MLP & Energy Infrastructure ETF
48.87
+0.26%
VUG Vanguard Growth Index Fund ETF Shares
331.92
+0.23%
ICF iShares Cohen & Steers REIT ETF
53.95
+0.28%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
294.43
+0.30%
IUSG iShares Core S&P U.S. Growth ETF
113.15
+0.26%
TRTY Cambria Trinity ETF
25.62
+0.27%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.27%
ESGS Columbia U.S. ESG Equity Income ETF
43.45
+0.27%
VRP Invesco Variable Rate Preferred ETF
23.53
+0.26%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
ILCG iShares Morningstar Growth ETF
72.69
+0.25%
EMLP First Trust North American Energy Infrastructure Fund
29.58
+0.31%
ESGU iShares ESG Aware MSCI USA ETF
111.19
+0.21%
IWY iShares Russell Top 200 Growth ETF
188.53
+0.18%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+0.22%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.42
+0.22%
SCHG Schwab U.S. Large-Cap Growth ETF
89.53
+0.18%
JQUA JPMorgan U.S. Quality Factor ETF
50.74
+0.20%
CNXT VanEck ChiNext ETF
22.37
+0.21%
GDX VanEck Gold Miners ETF
33.10
+0.15%