NYSEArca - Delayed Quote • USD
Direxion Daily 20+ Year Treasury Bear 3X Shares (TMV)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 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 | 41.09 | 41.23 | 40.58 | 41.08 | 41.08 | 1,752,900 |
Apr 25, 2024 | 42.12 | 42.32 | 41.58 | 41.78 | 41.78 | 2,134,300 |
Apr 24, 2024 | 40.56 | 41.37 | 40.51 | 40.85 | 40.85 | 1,870,400 |
Apr 23, 2024 | 40.34 | 40.56 | 39.24 | 39.98 | 39.98 | 2,298,400 |
Apr 22, 2024 | 40.37 | 40.42 | 39.78 | 39.92 | 39.92 | 1,924,800 |
Apr 19, 2024 | 39.36 | 40.05 | 39.36 | 39.74 | 39.74 | 1,930,400 |
Apr 18, 2024 | 39.54 | 40.43 | 39.54 | 40.13 | 40.13 | 2,092,800 |
Apr 17, 2024 | 40.01 | 40.58 | 39.33 | 39.46 | 39.46 | 3,506,100 |
Apr 16, 2024 | 41.12 | 41.48 | 40.43 | 40.76 | 40.76 | 3,544,800 |
Apr 15, 2024 | 39.53 | 40.43 | 39.52 | 39.96 | 39.96 | 3,670,500 |
Apr 12, 2024 | 37.75 | 38.19 | 37.32 | 38.19 | 38.19 | 2,511,300 |
Apr 11, 2024 | 38.05 | 39.14 | 37.96 | 38.73 | 38.73 | 3,266,400 |
Apr 10, 2024 | 37.04 | 38.38 | 36.93 | 38.17 | 38.17 | 4,386,000 |
Apr 9, 2024 | 36.29 | 36.30 | 35.70 | 35.83 | 35.83 | 2,113,200 |
Apr 8, 2024 | 37.06 | 37.13 | 36.59 | 36.82 | 36.82 | 2,597,100 |
Apr 5, 2024 | 36.44 | 36.81 | 35.90 | 36.81 | 36.81 | 2,863,400 |
Apr 4, 2024 | 35.31 | 36.04 | 35.23 | 35.34 | 35.34 | 2,466,000 |
Apr 3, 2024 | 36.90 | 37.14 | 35.98 | 36.01 | 36.01 | 2,366,900 |
Apr 2, 2024 | 36.53 | 36.77 | 35.80 | 35.93 | 35.93 | 2,808,900 |
Apr 1, 2024 | 34.56 | 35.49 | 34.56 | 35.41 | 35.41 | 2,095,000 |
Mar 28, 2024 | 33.59 | 33.79 | 33.06 | 33.49 | 33.49 | 2,380,900 |
Mar 27, 2024 | 34.12 | 34.20 | 33.38 | 33.40 | 33.40 | 1,615,500 |
Mar 26, 2024 | 34.58 | 34.84 | 34.19 | 34.27 | 34.27 | 1,995,600 |
Mar 25, 2024 | 34.34 | 34.80 | 34.34 | 34.57 | 34.57 | 1,414,600 |
Mar 22, 2024 | 33.80 | 34.27 | 33.79 | 34.08 | 34.08 | 1,554,700 |
Mar 21, 2024 | 34.81 | 35.44 | 34.60 | 35.05 | 35.05 | 1,573,400 |
Mar 20, 2024 | 34.93 | 35.88 | 34.20 | 35.21 | 35.21 | 2,099,500 |
Mar 19, 2024 | 0.49 Dividend | |||||
Mar 19, 2024 | 35.21 | 35.42 | 34.75 | 35.17 | 35.17 | 1,829,800 |
Mar 18, 2024 | 35.85 | 36.11 | 35.56 | 35.94 | 35.45 | 1,428,800 |
Mar 15, 2024 | 35.43 | 35.76 | 35.29 | 35.59 | 35.10 | 2,068,400 |
Mar 14, 2024 | 34.71 | 35.64 | 34.70 | 35.53 | 35.04 | 1,934,100 |
Mar 13, 2024 | 33.82 | 34.13 | 33.56 | 33.92 | 33.45 | 1,454,900 |
Mar 12, 2024 | 33.26 | 33.59 | 33.07 | 33.43 | 32.97 | 1,774,400 |
Mar 11, 2024 | 32.26 | 32.89 | 32.24 | 32.56 | 32.11 | 1,396,100 |
Mar 8, 2024 | 32.40 | 32.75 | 32.18 | 32.49 | 32.04 | 1,412,300 |
Mar 7, 2024 | 31.80 | 32.72 | 31.79 | 32.36 | 31.92 | 1,671,800 |
Mar 6, 2024 | 32.66 | 32.74 | 31.98 | 32.20 | 31.76 | 1,816,100 |
Mar 5, 2024 | 32.93 | 33.23 | 32.46 | 32.71 | 32.26 | 2,216,900 |
Mar 4, 2024 | 34.56 | 34.60 | 34.10 | 34.17 | 33.70 | 1,283,500 |
Mar 1, 2024 | 34.85 | 35.32 | 33.69 | 33.75 | 33.29 | 2,548,500 |
Feb 29, 2024 | 34.71 | 34.77 | 34.21 | 34.39 | 33.92 | 2,691,400 |
Feb 28, 2024 | 35.53 | 35.74 | 34.96 | 35.04 | 34.56 | 1,644,100 |
Feb 27, 2024 | 35.38 | 35.79 | 35.10 | 35.70 | 35.21 | 1,700,400 |
Feb 26, 2024 | 34.47 | 35.39 | 34.43 | 34.98 | 34.50 | 2,065,100 |
Feb 23, 2024 | 35.89 | 35.90 | 34.48 | 34.60 | 34.12 | 2,464,700 |
Feb 22, 2024 | 36.36 | 36.46 | 35.89 | 36.05 | 35.55 | 2,653,700 |
Feb 21, 2024 | 35.73 | 36.70 | 35.67 | 36.48 | 35.98 | 1,842,100 |
Feb 20, 2024 | 35.76 | 35.86 | 35.32 | 35.75 | 35.26 | 1,668,900 |
Feb 16, 2024 | 36.10 | 36.24 | 35.72 | 35.81 | 35.32 | 2,463,500 |
Feb 15, 2024 | 34.84 | 35.49 | 34.67 | 35.16 | 34.68 | 3,761,500 |
Feb 14, 2024 | 36.25 | 36.32 | 35.38 | 35.67 | 35.18 | 2,549,400 |
Feb 13, 2024 | 35.59 | 36.18 | 35.39 | 36.16 | 35.66 | 2,894,100 |
Feb 12, 2024 | 34.43 | 34.88 | 34.19 | 34.39 | 33.92 | 1,758,000 |
Feb 9, 2024 | 34.63 | 34.68 | 34.31 | 34.47 | 34.00 | 1,588,200 |
Feb 8, 2024 | 34.23 | 34.66 | 33.98 | 34.29 | 33.82 | 2,970,200 |
Feb 7, 2024 | 33.64 | 33.69 | 32.94 | 33.58 | 33.12 | 2,493,000 |
Feb 6, 2024 | 33.96 | 34.02 | 33.01 | 33.17 | 32.71 | 3,242,000 |
Feb 5, 2024 | 33.61 | 34.21 | 33.38 | 34.08 | 33.61 | 3,389,400 |
Feb 2, 2024 | 31.93 | 32.47 | 31.63 | 32.12 | 31.68 | 4,122,100 |
Feb 1, 2024 | 30.92 | 31.13 | 29.69 | 30.19 | 29.78 | 6,792,900 |
Jan 31, 2024 | 32.37 | 32.60 | 31.69 | 31.94 | 31.50 | 4,285,500 |
Jan 30, 2024 | 33.12 | 33.93 | 32.88 | 32.94 | 32.49 | 3,726,600 |
Jan 29, 2024 | 34.44 | 34.61 | 33.46 | 33.77 | 33.31 | 2,679,700 |
Jan 26, 2024 | 34.84 | 35.30 | 34.66 | 35.02 | 34.54 | 1,851,200 |
Jan 25, 2024 | 34.62 | 35.19 | 34.47 | 34.79 | 34.31 | 4,457,400 |
Jan 24, 2024 | 34.12 | 35.67 | 34.08 | 35.39 | 34.90 | 3,676,600 |
Jan 23, 2024 | 34.74 | 35.27 | 34.67 | 34.77 | 34.29 | 2,871,200 |
Jan 22, 2024 | 33.74 | 34.22 | 33.45 | 33.96 | 33.49 | 3,754,200 |
Jan 19, 2024 | 34.90 | 35.47 | 34.46 | 34.56 | 34.08 | 3,748,400 |
Jan 18, 2024 | 34.17 | 35.23 | 34.09 | 34.94 | 34.46 | 4,421,300 |
Jan 17, 2024 | 34.07 | 34.50 | 33.59 | 33.96 | 33.49 | 3,758,000 |
Jan 16, 2024 | 32.95 | 34.05 | 32.80 | 33.73 | 33.27 | 13,853,500 |
Jan 12, 2024 | 31.76 | 32.24 | 31.26 | 32.01 | 31.57 | 5,870,200 |
Jan 11, 2024 | 32.32 | 32.78 | 31.65 | 31.82 | 31.38 | 9,028,200 |
Jan 10, 2024 | 31.55 | 32.29 | 31.38 | 32.23 | 31.79 | 4,415,100 |
Jan 9, 2024 | 31.77 | 31.82 | 31.26 | 31.75 | 31.31 | 4,168,700 |
Jan 8, 2024 | 32.21 | 32.33 | 31.06 | 31.20 | 30.77 | 3,742,900 |
Jan 5, 2024 | 31.92 | 32.21 | 30.79 | 32.11 | 31.67 | 5,967,300 |
Jan 4, 2024 | 31.06 | 31.34 | 30.83 | 31.18 | 30.75 | 5,048,300 |
Jan 3, 2024 | 31.05 | 31.24 | 29.69 | 29.82 | 29.41 | 4,579,600 |
Jan 2, 2024 | 30.25 | 30.46 | 29.87 | 30.18 | 29.77 | 3,467,900 |
Dec 29, 2023 | 29.48 | 29.72 | 28.84 | 29.61 | 29.20 | 4,122,500 |
Dec 28, 2023 | 28.54 | 28.99 | 28.14 | 28.81 | 28.41 | 4,424,600 |
Dec 27, 2023 | 28.82 | 29.04 | 28.14 | 28.17 | 27.78 | 2,911,700 |
Dec 26, 2023 | 29.89 | 29.97 | 29.61 | 29.71 | 29.30 | 1,319,800 |
Dec 22, 2023 | 29.14 | 30.18 | 29.12 | 29.92 | 29.51 | 2,257,700 |
Dec 21, 2023 | 0.27 Dividend | |||||
Dec 21, 2023 | 28.80 | 29.69 | 28.71 | 29.51 | 29.10 | 6,281,600 |
Dec 20, 2023 | 29.59 | 30.07 | 29.06 | 29.16 | 28.49 | 4,164,200 |
Dec 19, 2023 | 29.84 | 30.00 | 29.45 | 29.81 | 29.13 | 1,839,100 |
Dec 18, 2023 | 30.17 | 30.56 | 30.17 | 30.21 | 29.52 | 2,149,000 |
Dec 15, 2023 | 29.93 | 30.05 | 29.37 | 29.54 | 28.86 | 3,251,500 |
Dec 14, 2023 | 31.00 | 31.20 | 29.62 | 29.71 | 29.03 | 7,826,100 |
Dec 13, 2023 | 33.90 | 34.05 | 31.91 | 32.09 | 31.36 | 5,371,200 |
Dec 12, 2023 | 34.99 | 35.27 | 34.40 | 34.53 | 33.74 | 3,068,200 |
Dec 11, 2023 | 35.16 | 35.63 | 34.67 | 34.80 | 34.00 | 2,464,000 |
Dec 8, 2023 | 34.71 | 35.22 | 34.37 | 34.57 | 33.78 | 5,016,900 |
Dec 7, 2023 | 33.81 | 33.96 | 32.90 | 33.63 | 32.86 | 6,893,000 |
Dec 6, 2023 | 33.96 | 34.17 | 32.89 | 33.16 | 32.40 | 4,145,300 |
Dec 5, 2023 | 35.61 | 35.70 | 34.46 | 34.50 | 33.71 | 4,998,000 |
Dec 4, 2023 | 36.95 | 37.43 | 36.56 | 36.82 | 35.98 | 2,647,400 |
Dec 1, 2023 | 38.47 | 38.70 | 36.27 | 36.47 | 35.64 | 6,052,000 |
Nov 30, 2023 | 37.97 | 38.97 | 37.75 | 38.47 | 37.59 | 5,323,400 |
Nov 29, 2023 | 37.78 | 38.23 | 37.06 | 37.17 | 36.32 | 4,916,600 |
Nov 28, 2023 | 39.32 | 39.46 | 38.51 | 38.61 | 37.73 | 3,306,000 |
Nov 27, 2023 | 40.11 | 40.28 | 38.79 | 38.79 | 37.90 | 2,152,400 |
Nov 24, 2023 | 40.40 | 40.83 | 40.22 | 40.83 | 39.90 | 1,490,600 |
Nov 22, 2023 | 39.06 | 40.02 | 38.81 | 39.39 | 38.49 | 2,557,600 |
Nov 21, 2023 | 39.75 | 40.62 | 39.42 | 39.79 | 38.88 | 2,677,900 |
Nov 20, 2023 | 40.99 | 40.99 | 39.59 | 39.69 | 38.78 | 3,125,200 |
Nov 17, 2023 | 40.19 | 40.95 | 39.87 | 40.43 | 39.51 | 3,442,200 |
Nov 16, 2023 | 41.35 | 41.45 | 40.45 | 40.92 | 39.98 | 3,738,800 |
Nov 15, 2023 | 41.75 | 42.74 | 41.63 | 42.40 | 41.43 | 2,577,500 |
Nov 14, 2023 | 40.42 | 41.45 | 40.19 | 40.71 | 39.78 | 3,399,900 |
Nov 13, 2023 | 44.52 | 44.99 | 43.46 | 43.68 | 42.68 | 1,853,500 |
Nov 10, 2023 | 42.99 | 43.71 | 42.74 | 43.28 | 42.29 | 1,712,000 |
Nov 9, 2023 | 42.06 | 45.13 | 41.96 | 44.09 | 43.08 | 5,862,300 |
Nov 8, 2023 | 42.77 | 42.81 | 41.08 | 41.19 | 40.25 | 3,554,600 |
Nov 7, 2023 | 44.08 | 44.11 | 42.71 | 43.42 | 42.43 | 2,577,900 |
Nov 6, 2023 | 44.93 | 45.64 | 44.74 | 45.28 | 44.24 | 2,291,000 |
Nov 3, 2023 | 42.27 | 44.16 | 41.87 | 44.07 | 43.06 | 3,707,000 |
Nov 2, 2023 | 45.51 | 46.32 | 44.49 | 45.02 | 43.99 | 5,061,000 |
Nov 1, 2023 | 50.14 | 50.15 | 48.13 | 48.22 | 47.12 | 4,138,200 |
Oct 31, 2023 | 50.05 | 51.55 | 49.35 | 51.44 | 50.26 | 1,624,600 |
Oct 30, 2023 | 51.02 | 52.04 | 49.93 | 50.64 | 49.48 | 2,531,500 |
Oct 27, 2023 | 50.41 | 51.11 | 49.81 | 50.10 | 48.95 | 2,144,900 |
Oct 26, 2023 | 51.66 | 51.78 | 49.17 | 49.39 | 48.26 | 2,867,800 |
Oct 25, 2023 | 50.61 | 52.19 | 50.49 | 51.67 | 50.49 | 3,404,500 |
Oct 24, 2023 | 50.05 | 50.64 | 48.41 | 48.46 | 47.35 | 2,743,400 |
Oct 23, 2023 | 53.00 | 53.77 | 49.20 | 50.33 | 49.18 | 4,322,600 |
Oct 20, 2023 | 52.68 | 53.12 | 51.64 | 52.27 | 51.07 | 2,631,400 |
Oct 19, 2023 | 51.03 | 53.08 | 49.82 | 53.02 | 51.81 | 5,423,200 |
Oct 18, 2023 | 50.12 | 51.04 | 49.55 | 49.98 | 48.84 | 2,096,900 |
Oct 17, 2023 | 49.24 | 49.85 | 48.03 | 48.61 | 47.50 | 1,612,000 |
Oct 16, 2023 | 47.03 | 47.50 | 46.78 | 47.03 | 45.95 | 1,556,900 |
Oct 13, 2023 | 44.82 | 45.56 | 44.50 | 44.86 | 43.83 | 2,093,900 |
Oct 12, 2023 | 44.41 | 47.55 | 44.21 | 47.29 | 46.21 | 3,413,900 |
Oct 11, 2023 | 44.69 | 45.11 | 43.74 | 43.77 | 42.77 | 3,274,100 |
Oct 10, 2023 | 47.89 | 48.46 | 45.81 | 46.66 | 45.59 | 4,448,900 |
Oct 9, 2023 | 48.64 | 49.65 | 46.45 | 46.47 | 45.41 | 2,109,000 |
Oct 6, 2023 | 50.88 | 51.18 | 48.44 | 49.95 | 48.81 | 3,990,300 |
Oct 5, 2023 | 47.72 | 48.45 | 47.56 | 48.14 | 47.04 | 2,359,600 |
Oct 4, 2023 | 48.27 | 48.92 | 47.27 | 47.37 | 46.29 | 3,830,100 |
Oct 3, 2023 | 47.45 | 49.72 | 46.88 | 49.36 | 48.23 | 2,780,300 |
Oct 2, 2023 | 45.15 | 46.76 | 44.93 | 46.38 | 45.32 | 2,482,200 |
Sep 29, 2023 | 43.26 | 45.01 | 42.97 | 44.14 | 43.13 | 4,335,400 |
Sep 28, 2023 | 45.71 | 46.50 | 44.07 | 44.18 | 43.17 | 2,901,700 |
Sep 27, 2023 | 42.82 | 44.95 | 42.68 | 44.47 | 43.45 | 3,184,400 |
Sep 26, 2023 | 42.92 | 44.00 | 42.68 | 43.76 | 42.76 | 3,139,600 |
Sep 25, 2023 | 42.60 | 43.35 | 42.16 | 43.35 | 42.36 | 2,646,600 |
Sep 22, 2023 | 41.14 | 41.33 | 40.07 | 40.30 | 39.38 | 1,346,300 |
Sep 21, 2023 | 40.49 | 41.27 | 40.44 | 41.26 | 40.32 | 2,454,700 |
Sep 20, 2023 | 38.00 | 38.30 | 37.62 | 38.28 | 37.40 | 1,981,400 |
Sep 19, 2023 | 0.26 Dividend | |||||
Sep 19, 2023 | 38.24 | 38.59 | 37.84 | 38.58 | 37.70 | 1,844,600 |
Sep 18, 2023 | 38.80 | 38.83 | 37.95 | 38.02 | 36.90 | 1,187,800 |
Sep 15, 2023 | 38.07 | 38.61 | 38.01 | 38.55 | 37.41 | 2,429,700 |
Sep 14, 2023 | 37.36 | 38.06 | 37.14 | 37.96 | 36.84 | 2,230,000 |
Sep 13, 2023 | 37.37 | 37.52 | 36.69 | 37.10 | 36.00 | 1,041,300 |
Sep 12, 2023 | 37.45 | 37.80 | 36.97 | 36.97 | 35.88 | 1,002,400 |
Sep 11, 2023 | 37.62 | 37.82 | 37.32 | 37.62 | 36.51 | 803,500 |
Sep 8, 2023 | 36.82 | 37.07 | 36.22 | 36.84 | 35.75 | 859,500 |
Sep 7, 2023 | 37.22 | 37.62 | 37.17 | 37.27 | 36.17 | 990,400 |
Sep 6, 2023 | 37.05 | 37.85 | 37.05 | 37.45 | 36.34 | 1,000,900 |
Sep 5, 2023 | 36.88 | 37.78 | 36.88 | 37.72 | 36.60 | 930,900 |
Sep 1, 2023 | 35.15 | 36.45 | 35.15 | 36.19 | 35.12 | 908,100 |
Aug 31, 2023 | 34.62 | 34.80 | 34.14 | 34.58 | 33.56 | 2,273,600 |
Aug 30, 2023 | 35.00 | 35.33 | 34.76 | 34.97 | 33.94 | 896,800 |
Aug 29, 2023 | 36.36 | 36.40 | 34.63 | 34.85 | 33.82 | 1,454,100 |
Aug 28, 2023 | 4:1 Stock Splits | |||||
Aug 28, 2023 | 35.56 | 36.43 | 35.56 | 35.94 | 34.88 | 345,600 |
Aug 25, 2023 | 36.74 | 36.85 | 35.72 | 36.09 | 35.02 | 1,456,800 |
Aug 24, 2023 | 36.03 | 36.39 | 35.71 | 36.37 | 35.29 | 1,451,600 |
Aug 23, 2023 | 37.19 | 37.21 | 35.61 | 35.67 | 34.61 | 1,923,600 |
Aug 22, 2023 | 39.19 | 39.44 | 38.42 | 38.45 | 37.31 | 725,600 |
Aug 21, 2023 | 39.16 | 39.67 | 39.05 | 39.37 | 38.20 | 1,548,800 |
Aug 18, 2023 | 38.17 | 38.36 | 37.31 | 37.84 | 36.72 | 2,558,000 |
Aug 17, 2023 | 38.13 | 38.67 | 37.99 | 38.17 | 37.04 | 2,214,800 |
Aug 16, 2023 | 37.11 | 37.77 | 36.54 | 37.60 | 36.49 | 1,854,400 |
Aug 15, 2023 | 36.48 | 36.78 | 36.07 | 36.77 | 35.68 | 1,213,600 |
Aug 14, 2023 | 36.04 | 36.37 | 35.24 | 36.06 | 35.00 | 714,400 |
Aug 11, 2023 | 35.88 | 36.03 | 35.31 | 35.81 | 34.75 | 2,496,400 |
Aug 10, 2023 | 34.06 | 35.55 | 33.74 | 35.50 | 34.45 | 3,971,600 |
Aug 9, 2023 | 34.13 | 34.20 | 33.73 | 33.85 | 32.85 | 2,351,600 |
Aug 8, 2023 | 34.16 | 34.64 | 33.60 | 34.38 | 33.36 | 1,195,600 |
Aug 7, 2023 | 35.04 | 35.66 | 34.93 | 35.62 | 34.57 | 993,600 |
Aug 4, 2023 | 36.18 | 36.18 | 34.37 | 34.56 | 33.54 | 2,850,400 |
Aug 3, 2023 | 36.05 | 36.78 | 35.95 | 36.44 | 35.36 | 3,775,600 |
Aug 2, 2023 | 34.04 | 34.73 | 33.90 | 34.01 | 33.00 | 2,308,000 |
Aug 1, 2023 | 32.28 | 33.19 | 32.27 | 32.97 | 32.00 | 1,494,800 |
Jul 31, 2023 | 31.77 | 31.81 | 31.16 | 31.40 | 30.47 | 499,200 |
Jul 28, 2023 | 31.97 | 32.25 | 31.59 | 31.65 | 30.71 | 922,000 |
Jul 27, 2023 | 30.80 | 32.43 | 30.65 | 32.08 | 31.13 | 1,791,200 |
Jul 26, 2023 | 29.91 | 30.55 | 29.90 | 30.30 | 29.40 | 746,000 |
Jul 25, 2023 | 30.64 | 30.69 | 30.06 | 30.35 | 29.45 | 1,121,200 |
Jul 24, 2023 | 29.60 | 30.22 | 29.48 | 30.17 | 29.28 | 808,800 |
Jul 21, 2023 | 29.43 | 29.91 | 29.27 | 29.78 | 28.90 | 1,393,200 |
Jul 20, 2023 | 29.43 | 30.17 | 29.33 | 29.82 | 28.94 | 1,136,000 |
Jul 19, 2023 | 29.54 | 29.80 | 28.72 | 28.75 | 27.90 | 920,800 |
Jul 18, 2023 | 29.74 | 29.93 | 29.52 | 29.76 | 28.88 | 581,600 |
Jul 17, 2023 | 30.23 | 30.50 | 30.00 | 30.16 | 29.27 | 789,200 |
Jul 14, 2023 | 29.78 | 30.23 | 29.61 | 30.15 | 29.26 | 1,098,800 |
Jul 13, 2023 | 30.11 | 30.40 | 29.55 | 29.69 | 28.82 | 1,368,800 |
Jul 12, 2023 | 31.25 | 31.55 | 30.28 | 30.53 | 29.62 | 2,456,400 |
Jul 11, 2023 | 31.69 | 32.01 | 31.36 | 31.70 | 30.76 | 778,000 |
Jul 10, 2023 | 32.38 | 32.41 | 31.77 | 32.10 | 31.15 | 954,000 |
Jul 7, 2023 | 32.07 | 32.27 | 31.69 | 32.20 | 31.25 | 1,220,000 |
Jul 6, 2023 | 31.14 | 31.77 | 30.99 | 31.56 | 30.63 | 2,183,600 |
Jul 5, 2023 | 29.54 | 30.56 | 29.49 | 30.27 | 29.38 | 945,200 |
Jul 3, 2023 | 28.76 | 29.41 | 28.42 | 29.41 | 28.54 | 728,000 |
Jun 30, 2023 | 29.66 | 29.83 | 28.79 | 28.93 | 28.08 | 1,026,400 |
Jun 29, 2023 | 29.55 | 30.14 | 29.44 | 29.91 | 29.02 | 1,952,800 |
Jun 28, 2023 | 28.50 | 29.00 | 28.17 | 28.34 | 27.50 | 1,442,800 |
Jun 27, 2023 | 28.33 | 29.03 | 28.06 | 28.70 | 27.86 | 772,000 |
Jun 26, 2023 | 28.27 | 28.69 | 28.19 | 28.47 | 27.63 | 409,600 |
Jun 23, 2023 | 28.12 | 28.82 | 28.01 | 28.53 | 27.69 | 1,148,800 |
Jun 22, 2023 | 29.01 | 29.47 | 28.61 | 29.27 | 28.40 | 587,600 |
Jun 21, 2023 | 0.32 Dividend | |||||
Jun 21, 2023 | 28.94 | 29.34 | 28.25 | 28.33 | 27.49 | 745,600 |
Jun 20, 2023 | 29.01 | 29.01 | 28.56 | 28.80 | 27.64 | 382,400 |
Jun 16, 2023 | 29.52 | 29.92 | 29.25 | 29.38 | 28.20 | 572,000 |
Jun 15, 2023 | 29.01 | 29.41 | 28.52 | 29.13 | 27.96 | 1,145,200 |
Jun 14, 2023 | 30.18 | 30.38 | 29.63 | 29.82 | 28.62 | 2,501,600 |
Jun 13, 2023 | 29.75 | 30.82 | 29.63 | 30.58 | 29.35 | 1,095,600 |
Jun 12, 2023 | 29.69 | 30.66 | 29.66 | 29.69 | 28.50 | 536,000 |
Jun 9, 2023 | 30.22 | 30.44 | 29.67 | 29.92 | 28.72 | 444,000 |
Jun 8, 2023 | 30.86 | 30.95 | 29.73 | 29.81 | 28.61 | 772,800 |
Jun 7, 2023 | 29.78 | 30.91 | 29.53 | 30.86 | 29.62 | 801,600 |
Jun 6, 2023 | 29.99 | 30.41 | 29.49 | 29.53 | 28.34 | 517,200 |
Jun 5, 2023 | 30.40 | 30.55 | 29.50 | 30.03 | 28.83 | 661,200 |
Jun 2, 2023 | 29.00 | 29.90 | 28.97 | 29.84 | 28.64 | 1,241,200 |
Jun 1, 2023 | 28.70 | 29.30 | 28.47 | 28.95 | 27.79 | 787,600 |
May 31, 2023 | 30.05 | 30.10 | 29.03 | 29.19 | 28.01 | 1,242,000 |
May 30, 2023 | 30.59 | 30.73 | 29.84 | 30.01 | 28.81 | 1,184,400 |
May 26, 2023 | 31.83 | 31.89 | 30.84 | 30.86 | 29.62 | 1,376,800 |
May 25, 2023 | 31.22 | 31.84 | 31.10 | 31.60 | 30.33 | 1,780,800 |
May 24, 2023 | 30.63 | 31.28 | 30.54 | 31.28 | 30.03 | 1,170,800 |
May 23, 2023 | 31.42 | 31.54 | 30.65 | 30.90 | 29.65 | 2,359,600 |
May 22, 2023 | 30.60 | 31.15 | 30.28 | 31.08 | 29.83 | 1,181,600 |
May 19, 2023 | 30.59 | 30.89 | 30.07 | 30.71 | 29.47 | 4,681,200 |
May 18, 2023 | 29.70 | 30.09 | 29.70 | 30.04 | 28.83 | 7,071,200 |
May 17, 2023 | 28.92 | 29.63 | 28.92 | 29.33 | 28.15 | 424,800 |
May 16, 2023 | 29.49 | 29.75 | 29.13 | 29.14 | 27.97 | 1,051,200 |
May 15, 2023 | 28.67 | 28.89 | 28.61 | 28.84 | 27.68 | 631,600 |
May 12, 2023 | 27.33 | 27.99 | 27.25 | 27.99 | 26.86 | 372,000 |
May 11, 2023 | 27.11 | 27.57 | 26.94 | 27.30 | 26.20 | 1,143,600 |
May 10, 2023 | 28.40 | 28.45 | 27.97 | 28.12 | 26.99 | 2,022,800 |
May 9, 2023 | 28.55 | 28.98 | 28.45 | 28.95 | 27.78 | 618,800 |
May 8, 2023 | 28.54 | 28.71 | 28.27 | 28.56 | 27.41 | 1,496,000 |
May 5, 2023 | 27.86 | 28.05 | 27.44 | 27.47 | 26.37 | 668,800 |
May 4, 2023 | 27.18 | 27.21 | 26.25 | 27.18 | 26.09 | 1,843,200 |
May 3, 2023 | 26.59 | 27.11 | 26.12 | 26.38 | 25.32 | 1,181,200 |
May 2, 2023 | 28.24 | 28.29 | 26.81 | 26.83 | 25.75 | 780,000 |
May 1, 2023 | 27.29 | 29.16 | 27.22 | 28.91 | 27.74 | 1,382,400 |
Apr 28, 2023 | 26.80 | 27.09 | 26.39 | 26.61 | 25.54 | 612,000 |
Apr 27, 2023 | 27.57 | 28.09 | 27.56 | 27.92 | 26.80 | 1,158,000 |
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%