NYSEArca - Delayed Quote • USD
ProShares Nanotechnology ETF (TINY)
At close: April 26 at 3:23 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 | 46.51 | 46.72 | 46.51 | 46.72 | 46.72 | 200 |
Apr 25, 2024 | 46.08 | 46.08 | 45.97 | 45.97 | 45.97 | 300 |
Apr 24, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 100 |
Apr 23, 2024 | 44.79 | 45.97 | 44.79 | 45.82 | 45.82 | 1,500 |
Apr 22, 2024 | 44.82 | 44.82 | 44.26 | 44.79 | 44.79 | 16,000 |
Apr 19, 2024 | 45.60 | 45.60 | 44.65 | 44.65 | 44.65 | 900 |
Apr 18, 2024 | 46.76 | 46.76 | 46.10 | 46.10 | 46.10 | 500 |
Apr 17, 2024 | 47.98 | 47.98 | 46.85 | 46.85 | 46.85 | 700 |
Apr 16, 2024 | 47.15 | 48.05 | 47.15 | 48.05 | 48.05 | 2,500 |
Apr 15, 2024 | 49.10 | 49.10 | 47.78 | 47.78 | 47.78 | 14,300 |
Apr 12, 2024 | 49.05 | 49.05 | 48.26 | 48.26 | 48.26 | 1,700 |
Apr 11, 2024 | 49.28 | 49.60 | 48.92 | 49.60 | 49.60 | 6,900 |
Apr 10, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 300 |
Apr 9, 2024 | 49.45 | 49.56 | 49.04 | 49.50 | 49.50 | 5,800 |
Apr 8, 2024 | 49.62 | 49.62 | 49.50 | 49.50 | 49.50 | 300 |
Apr 5, 2024 | 48.77 | 49.53 | 48.77 | 49.20 | 49.20 | 1,200 |
Apr 4, 2024 | 50.42 | 50.42 | 48.69 | 48.98 | 48.98 | 4,200 |
Apr 3, 2024 | 49.47 | 49.99 | 49.47 | 49.93 | 49.93 | 1,400 |
Apr 2, 2024 | 48.84 | 49.73 | 48.81 | 49.14 | 49.14 | 2,700 |
Apr 1, 2024 | 50.00 | 50.11 | 49.35 | 49.75 | 49.75 | 7,800 |
Mar 28, 2024 | 49.86 | 49.86 | 49.58 | 49.70 | 49.70 | 400 |
Mar 27, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 400 |
Mar 26, 2024 | 49.92 | 49.92 | 49.37 | 49.37 | 49.37 | 400 |
Mar 25, 2024 | 50.03 | 50.06 | 49.78 | 49.78 | 49.78 | 1,500 |
Mar 22, 2024 | 49.76 | 50.12 | 49.76 | 49.85 | 49.85 | 600 |
Mar 21, 2024 | 50.50 | 50.79 | 50.24 | 50.29 | 50.29 | 5,100 |
Mar 20, 2024 | 48.77 | 49.20 | 48.77 | 49.20 | 49.20 | 200 |
Mar 19, 2024 | 47.75 | 48.50 | 47.75 | 48.50 | 48.50 | 400 |
Mar 18, 2024 | 49.10 | 49.10 | 48.61 | 48.61 | 48.61 | 1,200 |
Mar 15, 2024 | 48.10 | 48.57 | 48.10 | 48.15 | 48.15 | 5,600 |
Mar 14, 2024 | 48.53 | 48.70 | 48.12 | 48.12 | 48.12 | 800 |
Mar 13, 2024 | 49.72 | 49.72 | 49.01 | 49.01 | 49.01 | 900 |
Mar 12, 2024 | 48.91 | 50.08 | 48.91 | 50.08 | 50.08 | 1,500 |
Mar 11, 2024 | 48.92 | 49.30 | 48.51 | 48.51 | 48.51 | 1,000 |
Mar 8, 2024 | 51.89 | 51.89 | 49.98 | 49.98 | 49.98 | 2,100 |
Mar 7, 2024 | 51.01 | 51.84 | 50.54 | 51.69 | 51.69 | 2,100 |
Mar 6, 2024 | 50.42 | 51.05 | 50.42 | 50.54 | 50.54 | 1,600 |
Mar 5, 2024 | 50.21 | 50.21 | 48.94 | 49.46 | 49.46 | 3,800 |
Mar 4, 2024 | 50.48 | 50.50 | 50.25 | 50.25 | 50.25 | 2,300 |
Mar 1, 2024 | 49.89 | 50.13 | 49.89 | 49.99 | 49.99 | 1,100 |
Feb 29, 2024 | 48.23 | 48.51 | 48.23 | 48.51 | 48.51 | 400 |
Feb 28, 2024 | 47.48 | 47.80 | 47.48 | 47.72 | 47.72 | 400 |
Feb 27, 2024 | 48.25 | 48.25 | 48.12 | 48.12 | 48.12 | 200 |
Feb 26, 2024 | 47.97 | 50.18 | 47.85 | 47.85 | 47.85 | 800 |
Feb 23, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 600 |
Feb 22, 2024 | 47.88 | 48.32 | 47.88 | 47.88 | 47.88 | 1,200 |
Feb 21, 2024 | 45.97 | 45.97 | 45.90 | 45.90 | 45.90 | 3,600 |
Feb 20, 2024 | 46.99 | 46.99 | 45.67 | 45.99 | 45.99 | 4,900 |
Feb 16, 2024 | 46.64 | 47.54 | 46.64 | 47.25 | 47.25 | 1,000 |
Feb 15, 2024 | 47.17 | 47.17 | 46.86 | 46.86 | 46.86 | 600 |
Feb 14, 2024 | 45.63 | 46.21 | 45.63 | 46.21 | 46.21 | 400 |
Feb 13, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 100 |
Feb 12, 2024 | 45.92 | 45.92 | 45.28 | 45.28 | 45.28 | 400 |
Feb 9, 2024 | 44.89 | 45.46 | 44.82 | 45.36 | 45.36 | 3,000 |
Feb 8, 2024 | 43.93 | 44.25 | 43.93 | 44.25 | 44.25 | 200 |
Feb 7, 2024 | 43.99 | 43.99 | 43.73 | 43.73 | 43.73 | 500 |
Feb 6, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | 100 |
Feb 5, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 100 |
Feb 2, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | 100 |
Feb 1, 2024 | 42.67 | 43.24 | 42.67 | 43.24 | 43.24 | 20,600 |
Jan 31, 2024 | 42.47 | 42.60 | 42.47 | 42.60 | 42.60 | 200 |
Jan 30, 2024 | 43.20 | 43.28 | 42.95 | 42.95 | 42.95 | 400 |
Jan 29, 2024 | 42.87 | 43.15 | 42.57 | 43.15 | 43.15 | 400 |
Jan 26, 2024 | 43.26 | 43.39 | 42.95 | 42.95 | 42.95 | 600 |
Jan 25, 2024 | 44.46 | 44.49 | 43.79 | 43.79 | 43.79 | 3,700 |
Jan 24, 2024 | 43.56 | 43.56 | 43.55 | 43.55 | 43.55 | 100 |
Jan 23, 2024 | 42.67 | 43.01 | 42.67 | 43.01 | 43.01 | 300 |
Jan 22, 2024 | 43.01 | 43.32 | 43.01 | 43.32 | 43.32 | 800 |
Jan 19, 2024 | 41.96 | 42.45 | 41.96 | 42.45 | 42.45 | 300 |
Jan 18, 2024 | 41.02 | 41.34 | 41.00 | 41.26 | 41.26 | 400 |
Jan 17, 2024 | 39.82 | 39.98 | 39.82 | 39.98 | 39.98 | 300 |
Jan 16, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 100 |
Jan 12, 2024 | 40.34 | 40.43 | 40.34 | 40.43 | 40.43 | 200 |
Jan 11, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 100 |
Jan 10, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 200 |
Jan 9, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 100 |
Jan 8, 2024 | 39.57 | 40.21 | 39.57 | 40.21 | 40.21 | 800 |
Jan 5, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 100 |
Jan 4, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 100 |
Jan 3, 2024 | 40.01 | 40.01 | 39.80 | 39.80 | 39.80 | 700 |
Jan 2, 2024 | 41.14 | 41.14 | 40.62 | 40.62 | 40.62 | 400 |
Dec 29, 2023 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | 100 |
Dec 28, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 100 |
Dec 27, 2023 | 42.14 | 42.14 | 41.84 | 42.01 | 42.01 | 3,200 |
Dec 26, 2023 | 41.96 | 41.96 | 41.80 | 41.80 | 41.80 | 200 |
Dec 22, 2023 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 100 |
Dec 21, 2023 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 100 |
Dec 20, 2023 | 0.07 Dividend | |||||
Dec 20, 2023 | 40.76 | 40.76 | 40.50 | 40.50 | 40.50 | 100 |
Dec 19, 2023 | 41.25 | 41.57 | 41.25 | 41.57 | 41.50 | 200 |
Dec 18, 2023 | 40.99 | 41.07 | 40.99 | 41.07 | 41.00 | 400 |
Dec 15, 2023 | 41.40 | 41.40 | 41.22 | 41.22 | 41.15 | 300 |
Dec 14, 2023 | 40.49 | 41.45 | 40.49 | 41.45 | 41.38 | 1,000 |
Dec 13, 2023 | 40.80 | 40.80 | 40.49 | 40.49 | 40.41 | 200 |
Dec 12, 2023 | 39.45 | 39.64 | 39.39 | 39.64 | 39.57 | 1,000 |
Dec 11, 2023 | 39.71 | 39.83 | 39.28 | 39.28 | 39.21 | 400 |
Dec 8, 2023 | 38.54 | 38.80 | 38.54 | 38.60 | 38.53 | 400 |
Dec 7, 2023 | 38.55 | 38.55 | 38.55 | 38.55 | 38.48 | 100 |
Dec 6, 2023 | 38.11 | 38.11 | 38.11 | 38.11 | 38.04 | 100 |
Dec 5, 2023 | 37.99 | 37.99 | 37.99 | 37.99 | 37.92 | 200 |
Dec 4, 2023 | 38.31 | 38.48 | 38.31 | 38.48 | 38.41 | 100 |
Dec 1, 2023 | 38.84 | 38.84 | 38.84 | 38.84 | 38.77 | 100 |
Nov 30, 2023 | 38.39 | 38.39 | 38.39 | 38.39 | 38.33 | 100 |
Nov 29, 2023 | 38.83 | 39.09 | 38.60 | 38.60 | 38.54 | 9,500 |
Nov 28, 2023 | 38.19 | 38.30 | 38.19 | 38.30 | 38.23 | 100 |
Nov 27, 2023 | 38.45 | 38.45 | 38.45 | 38.45 | 38.38 | 200 |
Nov 24, 2023 | 38.37 | 38.37 | 38.37 | 38.37 | 38.30 | 100 |
Nov 22, 2023 | 38.11 | 38.11 | 38.11 | 38.11 | 38.05 | 100 |
Nov 21, 2023 | 38.38 | 38.38 | 37.93 | 37.93 | 37.87 | 600 |
Nov 20, 2023 | 38.01 | 38.01 | 38.01 | 38.01 | 37.95 | 100 |
Nov 17, 2023 | 37.51 | 37.51 | 37.51 | 37.51 | 37.45 | 100 |
Nov 16, 2023 | 37.48 | 37.58 | 37.37 | 37.58 | 37.52 | 600 |
Nov 15, 2023 | 37.92 | 37.92 | 37.58 | 37.58 | 37.52 | 100 |
Nov 14, 2023 | 37.33 | 37.33 | 37.33 | 37.33 | 37.27 | 100 |
Nov 13, 2023 | 35.96 | 36.17 | 35.94 | 36.17 | 36.11 | 300 |
Nov 10, 2023 | 36.06 | 36.06 | 36.06 | 36.06 | 36.00 | 100 |
Nov 9, 2023 | 35.32 | 35.32 | 34.80 | 34.80 | 34.74 | 100 |
Nov 8, 2023 | 35.09 | 35.09 | 35.09 | 35.09 | 35.03 | 100 |
Nov 7, 2023 | 34.81 | 34.92 | 34.81 | 34.92 | 34.85 | 300 |
Nov 6, 2023 | 34.83 | 34.94 | 34.70 | 34.70 | 34.64 | 800 |
Nov 3, 2023 | 34.72 | 34.72 | 34.72 | 34.72 | 34.66 | 100 |
Nov 2, 2023 | 33.51 | 33.84 | 33.51 | 33.84 | 33.78 | 400 |
Nov 1, 2023 | 32.90 | 33.32 | 32.90 | 33.17 | 33.12 | 600 |
Oct 31, 2023 | 32.15 | 32.21 | 32.15 | 32.21 | 32.15 | 500 |
Oct 30, 2023 | 32.56 | 32.56 | 32.29 | 32.29 | 32.24 | 700 |
Oct 27, 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.35 | 100 |
Oct 26, 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.35 | 100 |
Oct 25, 2023 | 33.03 | 33.03 | 32.67 | 32.67 | 32.61 | 900 |
Oct 24, 2023 | 33.41 | 33.88 | 33.41 | 33.88 | 33.82 | 600 |
Oct 23, 2023 | 33.62 | 33.62 | 33.38 | 33.38 | 33.32 | 400 |
Oct 20, 2023 | 33.91 | 33.91 | 33.62 | 33.62 | 33.56 | 100 |
Oct 19, 2023 | 34.14 | 34.30 | 33.87 | 34.08 | 34.02 | 2,300 |
Oct 18, 2023 | 34.90 | 34.90 | 34.79 | 34.86 | 34.80 | 1,200 |
Oct 17, 2023 | 35.28 | 35.32 | 35.23 | 35.28 | 35.22 | 2,400 |
Oct 16, 2023 | 35.38 | 35.38 | 35.33 | 35.35 | 35.29 | 500 |
Oct 13, 2023 | 35.52 | 35.52 | 35.52 | 35.52 | 35.46 | 100 |
Oct 12, 2023 | 36.11 | 36.11 | 36.11 | 36.11 | 36.05 | 200 |
Oct 11, 2023 | 36.04 | 36.04 | 36.04 | 36.04 | 35.97 | 100 |
Oct 10, 2023 | 35.83 | 35.83 | 35.83 | 35.83 | 35.76 | 100 |
Oct 9, 2023 | 35.15 | 35.15 | 35.15 | 35.15 | 35.09 | - |
Oct 6, 2023 | 34.72 | 35.30 | 34.72 | 35.30 | 35.24 | 500 |
Oct 5, 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.74 | - |
Oct 4, 2023 | 34.61 | 34.83 | 34.61 | 34.83 | 34.77 | 500 |
Oct 3, 2023 | 34.31 | 34.46 | 34.31 | 34.46 | 34.40 | 400 |
Oct 2, 2023 | 35.02 | 35.02 | 35.02 | 35.02 | 34.96 | 200 |
Sep 29, 2023 | 35.17 | 35.17 | 35.17 | 35.17 | 35.11 | 100 |
Sep 28, 2023 | 35.05 | 35.05 | 35.05 | 35.05 | 34.99 | 200 |
Sep 27, 2023 | 34.47 | 34.47 | 34.47 | 34.47 | 34.41 | 200 |
Sep 26, 2023 | 34.37 | 34.37 | 34.12 | 34.12 | 34.06 | 3,900 |
Sep 25, 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 34.70 | 100 |
Sep 22, 2023 | 34.58 | 34.58 | 34.53 | 34.53 | 34.47 | 200 |
Sep 21, 2023 | 34.43 | 34.43 | 34.43 | 34.43 | 34.37 | 100 |
Sep 20, 2023 | 0.05 Dividend | |||||
Sep 20, 2023 | 35.46 | 35.46 | 35.10 | 35.10 | 35.04 | 100 |
Sep 19, 2023 | 35.46 | 35.46 | 35.46 | 35.46 | 35.34 | 100 |
Sep 18, 2023 | 35.92 | 35.92 | 35.92 | 35.92 | 35.80 | 100 |
Sep 15, 2023 | 35.74 | 36.06 | 35.74 | 36.06 | 35.94 | 300 |
Sep 14, 2023 | 36.94 | 36.94 | 36.94 | 36.94 | 36.82 | 100 |
Sep 13, 2023 | 36.52 | 36.52 | 36.52 | 36.52 | 36.40 | 100 |
Sep 12, 2023 | 36.90 | 36.90 | 36.51 | 36.51 | 36.39 | 200 |
Sep 11, 2023 | 36.66 | 36.66 | 36.64 | 36.64 | 36.52 | 200 |
Sep 8, 2023 | 36.89 | 36.89 | 36.89 | 36.89 | 36.77 | 100 |
Sep 7, 2023 | 36.91 | 37.24 | 36.91 | 37.24 | 37.11 | 100 |
Sep 6, 2023 | 38.05 | 38.05 | 38.05 | 38.05 | 37.93 | 100 |
Sep 5, 2023 | 38.49 | 38.49 | 38.28 | 38.28 | 38.15 | 300 |
Sep 1, 2023 | 38.63 | 38.63 | 38.63 | 38.63 | 38.50 | 100 |
Aug 31, 2023 | 38.42 | 38.42 | 38.42 | 38.42 | 38.29 | 100 |
Aug 30, 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 38.08 | 200 |
Aug 29, 2023 | 37.78 | 38.00 | 37.78 | 38.00 | 37.88 | 500 |
Aug 28, 2023 | 37.07 | 37.07 | 36.97 | 36.97 | 36.85 | 200 |
Aug 25, 2023 | 36.01 | 36.54 | 36.01 | 36.54 | 36.42 | 200 |
Aug 24, 2023 | 36.38 | 36.38 | 36.38 | 36.38 | 36.27 | 100 |
Aug 23, 2023 | 37.74 | 37.74 | 37.49 | 37.49 | 37.37 | 100 |
Aug 22, 2023 | 37.13 | 37.37 | 36.95 | 36.95 | 36.83 | 4,800 |
Aug 21, 2023 | 36.18 | 36.87 | 36.16 | 36.87 | 36.75 | 500 |
Aug 18, 2023 | 35.61 | 36.18 | 35.61 | 36.18 | 36.06 | 500 |
Aug 17, 2023 | 35.94 | 35.94 | 35.94 | 35.94 | 35.82 | 100 |
Aug 16, 2023 | 36.10 | 36.19 | 36.09 | 36.19 | 36.08 | 800 |
Aug 15, 2023 | 37.71 | 37.71 | 37.20 | 37.33 | 37.21 | 700 |
Aug 14, 2023 | 37.12 | 37.76 | 37.12 | 37.76 | 37.64 | 500 |
Aug 11, 2023 | 37.35 | 37.35 | 37.35 | 37.35 | 37.22 | 100 |
Aug 10, 2023 | 38.60 | 38.60 | 38.09 | 38.09 | 37.96 | 100 |
Aug 9, 2023 | 38.80 | 38.80 | 38.39 | 38.39 | 38.26 | 300 |
Aug 8, 2023 | 38.29 | 38.52 | 38.29 | 38.52 | 38.39 | 300 |
Aug 7, 2023 | 38.98 | 39.02 | 38.88 | 39.02 | 38.90 | 5,000 |
Aug 4, 2023 | 38.88 | 38.88 | 38.88 | 38.88 | 38.76 | 100 |
Aug 3, 2023 | 39.00 | 39.20 | 38.97 | 38.97 | 38.84 | 1,400 |
Aug 2, 2023 | 39.11 | 39.11 | 39.11 | 39.11 | 38.98 | 100 |
Aug 1, 2023 | 40.05 | 40.05 | 40.05 | 40.05 | 39.92 | 500 |
Jul 31, 2023 | 40.49 | 40.49 | 40.40 | 40.40 | 40.27 | 700 |
Jul 28, 2023 | 40.10 | 40.14 | 40.10 | 40.14 | 40.01 | 400 |
Jul 27, 2023 | 39.92 | 40.12 | 39.47 | 39.47 | 39.34 | 1,200 |
Jul 26, 2023 | 38.88 | 39.02 | 38.82 | 38.86 | 38.74 | 700 |
Jul 25, 2023 | 39.17 | 39.17 | 39.17 | 39.17 | 39.04 | 100 |
Jul 24, 2023 | 38.75 | 38.75 | 38.75 | 38.75 | 38.63 | 100 |
Jul 21, 2023 | 38.74 | 38.74 | 38.74 | 38.74 | 38.62 | 100 |
Jul 20, 2023 | 39.18 | 39.18 | 38.74 | 38.74 | 38.61 | 400 |
Jul 19, 2023 | 40.38 | 40.38 | 40.19 | 40.19 | 40.05 | 500 |
Jul 18, 2023 | 40.34 | 40.34 | 40.34 | 40.34 | 40.21 | 100 |
Jul 17, 2023 | 40.37 | 40.48 | 40.37 | 40.48 | 40.35 | 200 |
Jul 14, 2023 | 40.44 | 40.44 | 39.89 | 39.89 | 39.76 | 300 |
Jul 13, 2023 | 40.05 | 40.42 | 40.05 | 40.42 | 40.29 | 1,300 |
Jul 12, 2023 | 39.38 | 39.38 | 39.38 | 39.38 | 39.25 | 100 |
Jul 11, 2023 | 39.11 | 39.11 | 39.11 | 39.11 | 38.98 | 200 |
Jul 10, 2023 | 39.35 | 39.35 | 39.35 | 39.35 | 39.22 | 100 |
Jul 7, 2023 | 39.07 | 39.07 | 38.78 | 38.78 | 38.65 | 500 |
Jul 6, 2023 | 38.46 | 38.47 | 38.46 | 38.47 | 38.35 | 300 |
Jul 5, 2023 | 39.45 | 39.49 | 39.20 | 39.20 | 39.07 | 700 |
Jul 3, 2023 | 40.19 | 40.19 | 40.00 | 40.14 | 40.01 | 400 |
Jun 30, 2023 | 39.99 | 40.08 | 39.99 | 40.08 | 39.94 | 300 |
Jun 29, 2023 | 39.60 | 39.60 | 39.60 | 39.60 | 39.47 | 100 |
Jun 28, 2023 | 39.69 | 39.69 | 39.47 | 39.47 | 39.34 | 200 |
Jun 27, 2023 | 39.20 | 39.31 | 39.08 | 39.31 | 39.18 | 500 |
Jun 26, 2023 | 38.84 | 38.85 | 38.48 | 38.48 | 38.35 | 600 |
Jun 23, 2023 | 38.25 | 38.50 | 38.23 | 38.43 | 38.31 | 13,600 |
Jun 22, 2023 | 38.66 | 38.81 | 38.54 | 38.70 | 38.58 | 1,000 |
Jun 21, 2023 | 39.33 | 39.33 | 38.78 | 38.78 | 38.65 | 400 |
Jun 20, 2023 | 39.73 | 39.73 | 39.64 | 39.64 | 39.51 | 500 |
Jun 16, 2023 | 39.98 | 39.99 | 39.72 | 39.72 | 39.58 | 500 |
Jun 15, 2023 | 39.85 | 39.85 | 39.85 | 39.85 | 39.72 | 100 |
Jun 14, 2023 | 39.71 | 39.72 | 39.67 | 39.67 | 39.54 | 600 |
Jun 13, 2023 | 40.00 | 40.05 | 39.77 | 39.77 | 39.64 | 1,500 |
Jun 12, 2023 | 39.51 | 39.51 | 39.40 | 39.40 | 39.27 | 200 |
Jun 9, 2023 | 38.60 | 38.62 | 38.37 | 38.37 | 38.25 | 300 |
Jun 8, 2023 | 38.21 | 38.65 | 38.17 | 38.58 | 38.45 | 1,200 |
Jun 7, 2023 | 38.60 | 38.60 | 38.26 | 38.26 | 38.13 | 300 |
Jun 6, 2023 | 38.00 | 38.28 | 38.00 | 38.28 | 38.15 | 500 |
Jun 5, 2023 | 37.89 | 37.89 | 37.74 | 37.74 | 37.61 | 200 |
Jun 2, 2023 | 37.60 | 37.86 | 37.60 | 37.86 | 37.73 | 500 |
Jun 1, 2023 | 37.81 | 37.81 | 37.81 | 37.81 | 37.68 | 100 |
May 31, 2023 | 37.38 | 37.38 | 37.38 | 37.38 | 37.26 | 100 |
May 30, 2023 | 38.26 | 38.42 | 37.73 | 37.76 | 37.64 | 2,200 |
May 26, 2023 | 36.42 | 37.72 | 36.42 | 37.72 | 37.59 | 2,300 |
May 25, 2023 | 35.72 | 36.30 | 35.65 | 36.30 | 36.18 | 5,100 |
May 24, 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 34.64 | 100 |
May 23, 2023 | 35.62 | 35.62 | 35.42 | 35.42 | 35.30 | 400 |
May 22, 2023 | 35.40 | 35.62 | 35.40 | 35.62 | 35.51 | 600 |
May 19, 2023 | 35.38 | 35.43 | 35.12 | 35.32 | 35.20 | 600 |
May 18, 2023 | 35.44 | 35.44 | 35.02 | 35.37 | 35.25 | 1,600 |
May 17, 2023 | 33.70 | 34.64 | 33.70 | 34.63 | 34.52 | 1,900 |
May 16, 2023 | 33.67 | 33.85 | 33.67 | 33.85 | 33.74 | 1,700 |
May 15, 2023 | 33.25 | 33.78 | 33.25 | 33.78 | 33.67 | 1,500 |
May 12, 2023 | 33.19 | 33.19 | 33.03 | 33.10 | 32.99 | 1,600 |
May 11, 2023 | 32.99 | 33.35 | 32.99 | 33.35 | 33.24 | 1,000 |
May 10, 2023 | 33.00 | 33.40 | 33.00 | 33.40 | 33.30 | 1,200 |
May 9, 2023 | 33.03 | 33.03 | 33.03 | 33.03 | 32.92 | 100 |
May 8, 2023 | 33.35 | 33.35 | 33.23 | 33.23 | 33.12 | 500 |
May 5, 2023 | 33.33 | 33.33 | 33.33 | 33.33 | 33.22 | 100 |
May 4, 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.29 | 100 |
May 3, 2023 | 32.51 | 32.51 | 32.45 | 32.45 | 32.34 | 300 |
May 2, 2023 | 32.46 | 32.51 | 32.46 | 32.51 | 32.40 | 200 |
May 1, 2023 | 32.85 | 32.85 | 32.83 | 32.83 | 32.72 | 300 |
Apr 28, 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 32.49 | 100 |
Apr 27, 2023 | 31.47 | 32.14 | 31.47 | 32.14 | 32.04 | 300 |
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%
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%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
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%
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%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
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%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
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%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
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%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
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%
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%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
RTH VanEck Retail ETF
200.84
+1.13%
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%
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%
PEXL Pacer US Export Leaders ETF
47.65
+1.08%
GAA Cambria Global Asset Allocation ETF
28.76
+1.08%