NYSEArca - Nasdaq Real Time Price • USD
Direxion Daily Transportation Bull 3X Shares (TPOR)
As of 10:43 AM 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 23, 2024 | 32.55 | 33.41 | 32.55 | 33.34 | 33.34 | 2,086 |
Apr 22, 2024 | 32.06 | 32.93 | 31.62 | 32.23 | 32.23 | 20,800 |
Apr 19, 2024 | 31.79 | 31.90 | 30.96 | 31.26 | 31.26 | 12,900 |
Apr 18, 2024 | 32.05 | 32.65 | 31.28 | 31.45 | 31.45 | 9,500 |
Apr 17, 2024 | 32.00 | 32.00 | 31.00 | 31.68 | 31.68 | 8,100 |
Apr 16, 2024 | 32.62 | 33.05 | 32.27 | 32.63 | 32.63 | 4,300 |
Apr 15, 2024 | 34.27 | 35.22 | 32.79 | 33.05 | 33.05 | 12,500 |
Apr 12, 2024 | 34.50 | 34.60 | 33.39 | 34.08 | 34.08 | 13,500 |
Apr 11, 2024 | 34.97 | 35.98 | 34.60 | 35.53 | 35.53 | 13,400 |
Apr 10, 2024 | 35.01 | 35.42 | 33.95 | 34.45 | 34.45 | 13,300 |
Apr 9, 2024 | 36.00 | 36.67 | 35.37 | 36.66 | 36.66 | 4,700 |
Apr 8, 2024 | 36.74 | 37.01 | 36.47 | 36.47 | 36.47 | 11,100 |
Apr 5, 2024 | 35.59 | 37.16 | 35.59 | 36.74 | 36.74 | 9,400 |
Apr 4, 2024 | 37.73 | 38.22 | 35.07 | 35.55 | 35.55 | 10,100 |
Apr 3, 2024 | 36.57 | 37.96 | 36.57 | 36.91 | 36.91 | 13,900 |
Apr 2, 2024 | 36.80 | 36.80 | 36.00 | 36.67 | 36.67 | 5,800 |
Apr 1, 2024 | 38.53 | 38.53 | 37.57 | 37.57 | 37.57 | 9,500 |
Mar 28, 2024 | 38.41 | 39.00 | 38.13 | 38.72 | 38.72 | 8,100 |
Mar 27, 2024 | 37.52 | 38.21 | 37.23 | 38.21 | 38.21 | 7,200 |
Mar 26, 2024 | 38.58 | 38.60 | 36.87 | 36.89 | 36.89 | 9,900 |
Mar 25, 2024 | 38.77 | 38.78 | 38.00 | 38.21 | 38.21 | 10,600 |
Mar 22, 2024 | 39.68 | 39.83 | 39.09 | 39.10 | 39.10 | 16,600 |
Mar 21, 2024 | 38.60 | 39.47 | 38.56 | 39.40 | 39.40 | 15,200 |
Mar 20, 2024 | 35.86 | 38.12 | 35.64 | 37.99 | 37.99 | 43,400 |
Mar 19, 2024 | 0.15 Dividend | |||||
Mar 19, 2024 | 35.03 | 35.84 | 34.85 | 35.84 | 35.84 | 12,900 |
Mar 18, 2024 | 36.19 | 36.19 | 35.26 | 35.49 | 35.35 | 13,100 |
Mar 15, 2024 | 36.58 | 36.94 | 35.88 | 35.94 | 35.79 | 15,300 |
Mar 14, 2024 | 37.89 | 37.89 | 36.02 | 36.78 | 36.63 | 11,200 |
Mar 13, 2024 | 38.75 | 39.00 | 38.12 | 38.12 | 37.96 | 10,000 |
Mar 12, 2024 | 37.69 | 38.50 | 37.45 | 38.50 | 38.34 | 11,900 |
Mar 11, 2024 | 38.59 | 38.61 | 37.61 | 38.41 | 38.25 | 9,700 |
Mar 8, 2024 | 39.87 | 40.22 | 38.57 | 38.61 | 38.45 | 10,200 |
Mar 7, 2024 | 39.57 | 39.80 | 39.18 | 39.30 | 39.14 | 5,000 |
Mar 6, 2024 | 38.88 | 40.13 | 38.64 | 38.64 | 38.48 | 16,700 |
Mar 5, 2024 | 39.03 | 39.03 | 38.02 | 38.43 | 38.28 | 8,200 |
Mar 4, 2024 | 39.82 | 39.97 | 39.25 | 39.33 | 39.17 | 14,000 |
Mar 1, 2024 | 38.75 | 39.41 | 38.52 | 39.21 | 39.05 | 12,000 |
Feb 29, 2024 | 38.74 | 38.99 | 38.47 | 38.99 | 38.83 | 7,500 |
Feb 28, 2024 | 37.90 | 38.51 | 37.85 | 37.88 | 37.72 | 8,200 |
Feb 27, 2024 | 38.89 | 39.13 | 38.45 | 38.55 | 38.39 | 3,700 |
Feb 26, 2024 | 38.90 | 39.15 | 38.47 | 38.51 | 38.35 | 11,600 |
Feb 23, 2024 | 39.03 | 39.47 | 38.87 | 39.18 | 39.02 | 16,900 |
Feb 22, 2024 | 38.29 | 38.95 | 37.94 | 38.69 | 38.53 | 24,400 |
Feb 21, 2024 | 36.30 | 37.22 | 36.30 | 37.07 | 36.92 | 23,400 |
Feb 20, 2024 | 37.06 | 37.06 | 35.98 | 36.43 | 36.28 | 19,700 |
Feb 16, 2024 | 38.87 | 38.87 | 37.14 | 37.37 | 37.22 | 24,800 |
Feb 15, 2024 | 38.30 | 39.48 | 38.05 | 39.21 | 39.05 | 35,600 |
Feb 14, 2024 | 36.28 | 38.12 | 36.16 | 38.00 | 37.84 | 30,500 |
Feb 13, 2024 | 34.32 | 34.43 | 33.50 | 34.30 | 34.16 | 28,100 |
Feb 12, 2024 | 36.12 | 36.26 | 35.49 | 35.68 | 35.53 | 13,500 |
Feb 9, 2024 | 36.05 | 36.29 | 35.09 | 36.12 | 35.97 | 39,300 |
Feb 8, 2024 | 35.62 | 36.10 | 35.09 | 36.09 | 35.94 | 25,500 |
Feb 7, 2024 | 34.90 | 35.87 | 34.81 | 35.39 | 35.25 | 34,100 |
Feb 6, 2024 | 32.70 | 34.98 | 32.70 | 34.89 | 34.75 | 35,700 |
Feb 5, 2024 | 32.62 | 33.10 | 32.22 | 32.55 | 32.42 | 14,400 |
Feb 2, 2024 | 31.43 | 33.58 | 31.38 | 33.10 | 32.96 | 24,600 |
Feb 1, 2024 | 31.78 | 32.06 | 30.35 | 32.05 | 31.92 | 17,100 |
Jan 31, 2024 | 31.91 | 32.28 | 30.70 | 30.83 | 30.70 | 16,100 |
Jan 30, 2024 | 32.32 | 32.61 | 31.88 | 32.26 | 32.13 | 33,800 |
Jan 29, 2024 | 32.05 | 33.59 | 32.05 | 33.58 | 33.44 | 8,100 |
Jan 26, 2024 | 33.23 | 33.23 | 32.41 | 32.69 | 32.56 | 11,100 |
Jan 25, 2024 | 32.28 | 33.35 | 32.09 | 33.28 | 33.14 | 27,100 |
Jan 24, 2024 | 32.97 | 32.97 | 31.59 | 31.63 | 31.50 | 23,000 |
Jan 23, 2024 | 33.06 | 33.29 | 32.32 | 32.61 | 32.48 | 11,400 |
Jan 22, 2024 | 31.75 | 32.63 | 31.75 | 32.40 | 32.27 | 42,700 |
Jan 19, 2024 | 30.91 | 31.45 | 30.32 | 31.11 | 30.98 | 18,200 |
Jan 18, 2024 | 29.48 | 31.02 | 29.43 | 30.89 | 30.76 | 11,400 |
Jan 17, 2024 | 29.31 | 29.35 | 28.70 | 29.13 | 29.01 | 25,800 |
Jan 16, 2024 | 30.57 | 30.57 | 29.65 | 30.02 | 29.90 | 22,200 |
Jan 12, 2024 | 31.64 | 31.80 | 30.57 | 30.88 | 30.75 | 16,500 |
Jan 11, 2024 | 31.75 | 31.99 | 30.80 | 31.85 | 31.72 | 20,000 |
Jan 10, 2024 | 31.10 | 32.12 | 31.01 | 32.12 | 31.99 | 10,600 |
Jan 9, 2024 | 30.61 | 31.48 | 30.61 | 31.11 | 30.98 | 10,900 |
Jan 8, 2024 | 30.37 | 31.43 | 30.23 | 31.39 | 31.26 | 21,100 |
Jan 5, 2024 | 29.85 | 30.92 | 29.85 | 30.23 | 30.11 | 10,600 |
Jan 4, 2024 | 29.91 | 30.67 | 29.78 | 29.96 | 29.84 | 13,600 |
Jan 3, 2024 | 30.49 | 30.84 | 29.90 | 29.96 | 29.84 | 19,400 |
Jan 2, 2024 | 32.09 | 32.50 | 30.99 | 31.31 | 31.18 | 56,600 |
Dec 29, 2023 | 33.60 | 33.87 | 32.56 | 32.77 | 32.64 | 30,700 |
Dec 28, 2023 | 34.06 | 34.12 | 33.69 | 33.88 | 33.74 | 29,900 |
Dec 27, 2023 | 34.09 | 34.17 | 33.58 | 33.82 | 33.68 | 15,600 |
Dec 26, 2023 | 33.75 | 34.13 | 33.72 | 33.88 | 33.74 | 23,000 |
Dec 22, 2023 | 33.64 | 34.10 | 33.25 | 33.75 | 33.61 | 22,700 |
Dec 21, 2023 | 0.12 Dividend | |||||
Dec 21, 2023 | 32.65 | 33.22 | 32.40 | 33.18 | 33.04 | 27,100 |
Dec 20, 2023 | 32.19 | 33.87 | 31.66 | 31.79 | 31.54 | 60,300 |
Dec 19, 2023 | 33.46 | 34.15 | 33.46 | 33.94 | 33.67 | 22,300 |
Dec 18, 2023 | 33.77 | 33.99 | 33.21 | 33.21 | 32.95 | 19,000 |
Dec 15, 2023 | 33.72 | 34.50 | 33.06 | 33.61 | 33.34 | 38,700 |
Dec 14, 2023 | 32.53 | 33.83 | 32.53 | 33.72 | 33.45 | 44,500 |
Dec 13, 2023 | 30.98 | 31.62 | 29.60 | 31.60 | 31.35 | 71,300 |
Dec 12, 2023 | 30.74 | 31.46 | 30.69 | 31.04 | 30.79 | 26,100 |
Dec 11, 2023 | 29.90 | 30.82 | 29.90 | 30.67 | 30.43 | 21,000 |
Dec 8, 2023 | 30.02 | 30.88 | 29.86 | 29.86 | 29.62 | 17,500 |
Dec 7, 2023 | 29.74 | 30.18 | 29.59 | 30.16 | 29.92 | 18,100 |
Dec 6, 2023 | 29.44 | 29.77 | 29.29 | 29.48 | 29.25 | 35,000 |
Dec 5, 2023 | 29.55 | 29.55 | 28.74 | 28.93 | 28.70 | 60,800 |
Dec 4, 2023 | 29.45 | 30.65 | 29.42 | 30.03 | 29.79 | 77,800 |
Dec 1, 2023 | 27.07 | 29.32 | 27.07 | 29.18 | 28.95 | 74,500 |
Nov 30, 2023 | 26.43 | 26.95 | 25.99 | 26.94 | 26.73 | 22,300 |
Nov 29, 2023 | 26.40 | 26.98 | 26.15 | 26.22 | 26.01 | 14,700 |
Nov 28, 2023 | 25.69 | 26.17 | 25.38 | 26.00 | 25.79 | 16,500 |
Nov 27, 2023 | 25.93 | 26.14 | 25.78 | 25.83 | 25.63 | 13,400 |
Nov 24, 2023 | 26.33 | 26.77 | 26.33 | 26.64 | 26.42 | 7,800 |
Nov 22, 2023 | 26.37 | 26.89 | 25.52 | 26.40 | 26.19 | 35,300 |
Nov 21, 2023 | 25.77 | 26.16 | 25.50 | 25.98 | 25.77 | 8,200 |
Nov 20, 2023 | 25.27 | 26.26 | 25.10 | 26.00 | 25.79 | 31,800 |
Nov 17, 2023 | 25.07 | 25.48 | 25.07 | 25.47 | 25.27 | 18,900 |
Nov 16, 2023 | 25.00 | 25.54 | 24.47 | 24.99 | 24.79 | 17,400 |
Nov 15, 2023 | 24.75 | 25.91 | 24.75 | 25.25 | 25.05 | 23,900 |
Nov 14, 2023 | 23.49 | 24.70 | 23.44 | 24.43 | 24.24 | 50,200 |
Nov 13, 2023 | 21.85 | 22.20 | 21.70 | 22.18 | 22.00 | 9,400 |
Nov 10, 2023 | 21.59 | 22.23 | 21.40 | 22.18 | 22.00 | 13,300 |
Nov 9, 2023 | 22.15 | 22.27 | 21.38 | 21.39 | 21.22 | 17,800 |
Nov 8, 2023 | 22.10 | 22.56 | 22.05 | 22.05 | 21.87 | 24,000 |
Nov 7, 2023 | 21.14 | 22.12 | 21.05 | 21.96 | 21.78 | 122,200 |
Nov 6, 2023 | 22.14 | 22.14 | 21.16 | 21.83 | 21.66 | 20,900 |
Nov 3, 2023 | 21.64 | 22.14 | 21.48 | 21.96 | 21.78 | 44,900 |
Nov 2, 2023 | 20.53 | 21.17 | 20.52 | 20.99 | 20.82 | 35,400 |
Nov 1, 2023 | 19.42 | 19.82 | 19.07 | 19.57 | 19.41 | 17,000 |
Oct 31, 2023 | 18.91 | 19.42 | 18.68 | 19.37 | 19.22 | 13,900 |
Oct 30, 2023 | 18.38 | 19.24 | 18.17 | 19.02 | 18.87 | 28,500 |
Oct 27, 2023 | 18.51 | 18.59 | 17.41 | 17.71 | 17.57 | 37,200 |
Oct 26, 2023 | 19.27 | 19.45 | 18.23 | 18.34 | 18.19 | 60,200 |
Oct 25, 2023 | 20.51 | 20.51 | 19.43 | 19.60 | 19.44 | 32,200 |
Oct 24, 2023 | 21.38 | 21.47 | 20.60 | 20.89 | 20.72 | 18,000 |
Oct 23, 2023 | 21.46 | 21.67 | 20.80 | 20.85 | 20.68 | 17,200 |
Oct 20, 2023 | 21.90 | 22.30 | 21.45 | 21.65 | 21.48 | 29,600 |
Oct 19, 2023 | 22.21 | 22.79 | 21.56 | 21.56 | 21.39 | 23,200 |
Oct 18, 2023 | 23.60 | 23.60 | 21.91 | 21.98 | 21.80 | 43,000 |
Oct 17, 2023 | 23.65 | 24.97 | 23.65 | 24.30 | 24.11 | 18,800 |
Oct 16, 2023 | 23.28 | 24.49 | 23.27 | 23.97 | 23.78 | 13,700 |
Oct 13, 2023 | 24.18 | 24.59 | 22.54 | 22.73 | 22.55 | 14,100 |
Oct 12, 2023 | 25.19 | 25.19 | 23.57 | 24.04 | 23.85 | 33,700 |
Oct 11, 2023 | 24.94 | 25.22 | 24.30 | 24.94 | 24.74 | 22,800 |
Oct 10, 2023 | 24.19 | 25.26 | 24.19 | 24.71 | 24.51 | 24,200 |
Oct 9, 2023 | 23.21 | 24.04 | 22.90 | 23.86 | 23.67 | 8,100 |
Oct 6, 2023 | 22.81 | 24.28 | 22.70 | 23.83 | 23.65 | 21,600 |
Oct 5, 2023 | 23.01 | 23.25 | 22.67 | 23.13 | 22.95 | 8,400 |
Oct 4, 2023 | 23.26 | 23.62 | 22.77 | 23.50 | 23.32 | 20,200 |
Oct 3, 2023 | 23.60 | 24.16 | 22.95 | 23.11 | 22.93 | 14,900 |
Oct 2, 2023 | 24.09 | 24.09 | 23.38 | 23.83 | 23.64 | 11,200 |
Sep 29, 2023 | 25.14 | 25.17 | 24.40 | 24.51 | 24.31 | 10,800 |
Sep 28, 2023 | 23.77 | 24.90 | 23.63 | 24.54 | 24.34 | 17,200 |
Sep 27, 2023 | 23.83 | 23.86 | 22.99 | 23.54 | 23.35 | 16,000 |
Sep 26, 2023 | 24.20 | 24.25 | 23.50 | 23.54 | 23.35 | 14,900 |
Sep 25, 2023 | 24.06 | 24.99 | 24.06 | 24.81 | 24.61 | 11,300 |
Sep 22, 2023 | 25.08 | 25.34 | 24.37 | 24.42 | 24.23 | 5,700 |
Sep 21, 2023 | 25.56 | 25.56 | 24.97 | 24.97 | 24.77 | 20,800 |
Sep 20, 2023 | 26.55 | 26.94 | 26.01 | 26.02 | 25.81 | 15,700 |
Sep 19, 2023 | 0.10 Dividend | |||||
Sep 19, 2023 | 26.35 | 26.49 | 25.61 | 26.34 | 26.13 | 18,200 |
Sep 18, 2023 | 27.10 | 27.19 | 26.50 | 26.52 | 26.21 | 7,300 |
Sep 15, 2023 | 27.18 | 27.55 | 26.89 | 27.34 | 27.02 | 17,200 |
Sep 14, 2023 | 27.59 | 28.00 | 27.01 | 27.68 | 27.36 | 17,100 |
Sep 13, 2023 | 26.93 | 27.35 | 26.35 | 26.88 | 26.57 | 19,300 |
Sep 12, 2023 | 27.14 | 27.77 | 26.83 | 27.16 | 26.84 | 12,800 |
Sep 11, 2023 | 27.53 | 27.83 | 27.22 | 27.74 | 27.42 | 16,800 |
Sep 8, 2023 | 27.34 | 27.35 | 26.81 | 27.09 | 26.78 | 6,300 |
Sep 7, 2023 | 27.20 | 27.56 | 26.95 | 27.26 | 26.94 | 34,300 |
Sep 6, 2023 | 28.78 | 28.78 | 27.25 | 27.52 | 27.20 | 11,000 |
Sep 5, 2023 | 30.19 | 30.19 | 28.29 | 28.37 | 28.04 | 13,900 |
Sep 1, 2023 | 30.60 | 30.75 | 29.93 | 30.30 | 29.95 | 15,700 |
Aug 31, 2023 | 30.50 | 30.91 | 30.20 | 30.20 | 29.85 | 36,300 |
Aug 30, 2023 | 30.51 | 31.02 | 30.35 | 30.85 | 30.49 | 20,500 |
Aug 29, 2023 | 29.13 | 30.39 | 29.13 | 30.28 | 29.93 | 10,900 |
Aug 28, 2023 | 28.82 | 30.05 | 28.82 | 29.13 | 28.79 | 12,400 |
Aug 25, 2023 | 29.04 | 29.27 | 27.98 | 28.80 | 28.47 | 18,700 |
Aug 24, 2023 | 29.69 | 29.69 | 28.92 | 28.92 | 28.59 | 13,500 |
Aug 23, 2023 | 28.87 | 29.76 | 28.73 | 29.62 | 29.28 | 16,100 |
Aug 22, 2023 | 29.33 | 29.33 | 28.58 | 28.86 | 28.53 | 12,800 |
Aug 21, 2023 | 30.14 | 30.14 | 29.02 | 29.48 | 29.14 | 12,000 |
Aug 18, 2023 | 29.13 | 30.02 | 28.91 | 29.69 | 29.35 | 12,500 |
Aug 17, 2023 | 30.09 | 30.17 | 29.33 | 29.33 | 28.99 | 8,500 |
Aug 16, 2023 | 30.75 | 31.68 | 29.90 | 30.05 | 29.70 | 40,800 |
Aug 15, 2023 | 31.90 | 31.90 | 30.87 | 31.01 | 30.65 | 18,100 |
Aug 14, 2023 | 32.34 | 32.60 | 31.44 | 32.51 | 32.13 | 19,100 |
Aug 11, 2023 | 32.55 | 32.55 | 31.81 | 32.31 | 31.94 | 10,800 |
Aug 10, 2023 | 32.81 | 33.91 | 32.80 | 33.00 | 32.62 | 21,600 |
Aug 9, 2023 | 33.51 | 33.51 | 32.53 | 32.76 | 32.38 | 14,800 |
Aug 8, 2023 | 33.25 | 33.71 | 32.58 | 33.71 | 33.32 | 21,600 |
Aug 7, 2023 | 34.06 | 34.42 | 33.60 | 34.11 | 33.71 | 27,700 |
Aug 4, 2023 | 34.73 | 34.74 | 33.32 | 33.55 | 33.16 | 26,000 |
Aug 3, 2023 | 34.06 | 34.97 | 33.82 | 34.12 | 33.72 | 26,700 |
Aug 2, 2023 | 34.74 | 35.63 | 34.50 | 34.83 | 34.43 | 26,300 |
Aug 1, 2023 | 37.28 | 37.28 | 34.71 | 35.74 | 35.33 | 16,800 |
Jul 31, 2023 | 37.24 | 37.71 | 36.92 | 37.39 | 36.96 | 13,500 |
Jul 28, 2023 | 36.64 | 37.46 | 36.21 | 37.21 | 36.78 | 26,400 |
Jul 27, 2023 | 36.88 | 36.88 | 35.33 | 35.59 | 35.18 | 42,700 |
Jul 26, 2023 | 35.28 | 37.19 | 35.28 | 37.19 | 36.76 | 92,900 |
Jul 25, 2023 | 34.87 | 35.10 | 33.30 | 34.36 | 33.96 | 25,000 |
Jul 24, 2023 | 34.91 | 35.83 | 34.18 | 35.18 | 34.77 | 33,500 |
Jul 21, 2023 | 35.26 | 35.70 | 34.50 | 35.31 | 34.90 | 27,900 |
Jul 20, 2023 | 35.33 | 36.03 | 34.75 | 35.39 | 34.98 | 32,400 |
Jul 19, 2023 | 34.77 | 35.49 | 34.62 | 35.35 | 34.94 | 25,500 |
Jul 18, 2023 | 32.48 | 34.68 | 32.48 | 34.57 | 34.17 | 39,400 |
Jul 17, 2023 | 32.24 | 32.83 | 32.04 | 32.51 | 32.13 | 39,000 |
Jul 14, 2023 | 33.37 | 33.44 | 32.35 | 32.69 | 32.31 | 51,200 |
Jul 13, 2023 | 34.04 | 34.11 | 33.25 | 33.50 | 33.11 | 41,900 |
Jul 12, 2023 | 34.21 | 34.32 | 33.28 | 33.42 | 33.03 | 26,800 |
Jul 11, 2023 | 31.99 | 33.55 | 31.95 | 33.38 | 32.99 | 38,000 |
Jul 10, 2023 | 31.13 | 31.92 | 31.13 | 31.89 | 31.52 | 12,500 |
Jul 7, 2023 | 29.04 | 31.79 | 29.04 | 31.04 | 30.68 | 30,400 |
Jul 6, 2023 | 30.28 | 30.56 | 29.55 | 30.18 | 29.83 | 40,200 |
Jul 5, 2023 | 31.73 | 31.73 | 31.09 | 31.35 | 30.99 | 39,200 |
Jul 3, 2023 | 31.00 | 32.16 | 30.56 | 31.94 | 31.57 | 25,600 |
Jun 30, 2023 | 31.02 | 31.25 | 30.20 | 31.00 | 30.64 | 29,800 |
Jun 29, 2023 | 30.74 | 30.78 | 30.06 | 30.49 | 30.14 | 52,000 |
Jun 28, 2023 | 29.88 | 30.64 | 29.65 | 30.51 | 30.16 | 54,900 |
Jun 27, 2023 | 28.08 | 29.98 | 28.08 | 29.73 | 29.39 | 62,200 |
Jun 26, 2023 | 27.49 | 28.33 | 27.49 | 27.94 | 27.62 | 15,500 |
Jun 23, 2023 | 26.67 | 27.25 | 26.61 | 26.84 | 26.53 | 19,000 |
Jun 22, 2023 | 27.64 | 28.00 | 27.47 | 27.60 | 27.28 | 7,800 |
Jun 21, 2023 | 0.07 Dividend | |||||
Jun 21, 2023 | 27.12 | 27.68 | 26.92 | 27.63 | 27.31 | 17,600 |
Jun 20, 2023 | 28.12 | 28.31 | 27.50 | 27.64 | 27.25 | 36,300 |
Jun 16, 2023 | 29.35 | 29.38 | 28.44 | 28.78 | 28.37 | 35,100 |
Jun 15, 2023 | 27.50 | 29.27 | 27.50 | 29.20 | 28.78 | 57,600 |
Jun 14, 2023 | 26.71 | 27.89 | 26.71 | 27.49 | 27.10 | 52,500 |
Jun 13, 2023 | 25.81 | 26.58 | 25.56 | 26.50 | 26.12 | 43,400 |
Jun 12, 2023 | 25.67 | 25.88 | 25.16 | 25.84 | 25.47 | 52,600 |
Jun 9, 2023 | 25.59 | 25.69 | 24.91 | 25.21 | 24.85 | 27,700 |
Jun 8, 2023 | 25.53 | 25.87 | 24.68 | 25.60 | 25.24 | 28,500 |
Jun 7, 2023 | 24.25 | 25.43 | 24.25 | 25.32 | 24.96 | 47,700 |
Jun 6, 2023 | 23.82 | 24.42 | 23.44 | 24.25 | 23.91 | 10,700 |
Jun 5, 2023 | 24.27 | 24.46 | 23.92 | 24.18 | 23.84 | 8,500 |
Jun 2, 2023 | 23.80 | 24.98 | 23.77 | 24.57 | 24.22 | 29,400 |
Jun 1, 2023 | 22.60 | 23.12 | 22.21 | 23.09 | 22.76 | 13,100 |
May 31, 2023 | 22.96 | 22.96 | 22.05 | 22.42 | 22.10 | 18,300 |
May 30, 2023 | 23.20 | 23.60 | 23.01 | 23.27 | 22.94 | 27,300 |
May 26, 2023 | 22.94 | 23.59 | 22.94 | 23.17 | 22.84 | 22,100 |
May 25, 2023 | 22.64 | 23.22 | 22.37 | 23.06 | 22.73 | 15,400 |
May 24, 2023 | 23.01 | 23.01 | 21.90 | 22.21 | 21.89 | 42,100 |
May 23, 2023 | 23.82 | 24.15 | 23.41 | 23.41 | 23.07 | 8,300 |
May 22, 2023 | 24.05 | 24.49 | 23.48 | 23.85 | 23.51 | 9,900 |
May 19, 2023 | 24.32 | 24.32 | 23.41 | 23.92 | 23.58 | 8,300 |
May 18, 2023 | 23.79 | 24.44 | 23.50 | 24.27 | 23.92 | 12,200 |
May 17, 2023 | 22.51 | 23.78 | 22.51 | 23.74 | 23.40 | 12,700 |
May 16, 2023 | 22.62 | 22.64 | 22.26 | 22.26 | 21.94 | 10,600 |
May 15, 2023 | 22.71 | 23.32 | 22.49 | 23.15 | 22.82 | 7,700 |
May 12, 2023 | 23.14 | 23.39 | 22.40 | 22.88 | 22.55 | 11,100 |
May 11, 2023 | 23.00 | 23.04 | 22.77 | 23.00 | 22.67 | 9,100 |
May 10, 2023 | 24.24 | 24.24 | 22.73 | 23.44 | 23.10 | 11,300 |
May 9, 2023 | 23.44 | 23.93 | 23.26 | 23.70 | 23.36 | 5,400 |
May 8, 2023 | 24.46 | 24.46 | 23.90 | 24.00 | 23.66 | 4,800 |
May 5, 2023 | 23.70 | 24.38 | 23.58 | 24.06 | 23.72 | 11,900 |
May 4, 2023 | 23.36 | 23.39 | 22.33 | 22.91 | 22.58 | 18,300 |
May 3, 2023 | 23.36 | 24.60 | 23.25 | 23.72 | 23.38 | 92,400 |
May 2, 2023 | 23.50 | 23.56 | 22.54 | 23.49 | 23.15 | 13,200 |
May 1, 2023 | 22.63 | 23.78 | 22.63 | 23.61 | 23.27 | 52,700 |
Apr 28, 2023 | 21.49 | 22.75 | 21.43 | 22.47 | 22.15 | 41,100 |
Apr 27, 2023 | 20.38 | 21.30 | 20.18 | 21.17 | 20.87 | 40,600 |
Apr 26, 2023 | 21.26 | 21.30 | 19.91 | 20.47 | 20.18 | 52,500 |
Apr 25, 2023 | 23.74 | 23.74 | 21.70 | 21.70 | 21.39 | 43,600 |
Apr 24, 2023 | 24.43 | 25.16 | 24.43 | 24.84 | 24.48 | 10,300 |
Related Tickers
QLD ProShares Ultra QQQ
79.62
+2.91%
PSI Invesco Semiconductors ETF
52.26
+2.69%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.41
+2.62%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.37
+2.44%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.09
+2.40%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.33
+2.37%
ITB iShares U.S. Home Construction ETF
105.59
+2.35%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.14
+2.30%
SMH VanEck Semiconductor ETF
207.83
+2.37%
CNRG SPDR Kensho Clean Power ETF
58.68
+2.27%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.34
+2.24%
SOXX iShares Semiconductor ETF
206.26
+2.28%
XHB SPDR S&P Homebuilders ETF
103.23
+2.28%
BLOK Amplify Transformational Data Sharing ETF
32.88
+2.16%
XSD SPDR S&P Semiconductor ETF
211.04
+2.14%
FTXL First Trust Nasdaq Semiconductor ETF
82.77
+2.10%
PRN Invesco Dorsey Wright Industrials Momentum ETF
133.96
+2.14%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.07
+2.12%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.77
+1.94%
PHO Invesco Water Resources ETF
64.88
+1.85%
XSMO Invesco S&P SmallCap Momentum ETF
58.04
+1.86%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.03
+1.79%
IGM iShares Expanded Tech Sector ETF
82.41
+1.89%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.04
+1.83%
PSCT Invesco S&P SmallCap Information Technology ETF
43.64
+1.77%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.56
+1.77%
FCOM Fidelity MSCI Communication Services Index ETF
49.19
+1.89%
CIBR First Trust NASDAQ Cybersecurity ETF
54.18
+1.72%
XMMO Invesco S&P MidCap Momentum ETF
109.80
+1.93%
FXL First Trust Technology AlphaDEX Fund
126.75
+1.73%
FIW First Trust Water ETF
99.95
+1.73%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.28
+1.52%
EES WisdomTree U.S. SmallCap Earnings Fund
47.78
+1.72%
IYW iShares U.S. Technology ETF
128.47
+1.77%
DALI First Trust Dorsey Wright DALI 1 ETF
22.73
+1.70%
FTEC Fidelity MSCI Information Technology Index ETF
146.81
+1.77%
XAR SPDR S&P Aerospace & Defense ETF
135.12
+1.69%
FV First Trust Dorsey Wright Focus 5 ETF
53.78
+1.68%
SPHB Invesco S&P 500 High Beta ETF
82.19
+1.67%
PSC Principal U.S. Small-Cap ETF
47.30
+1.67%
QGRO American Century U.S. Quality Growth ETF
80.85
+1.77%
EWD iShares MSCI Sweden ETF
39.38
+1.65%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.66
+1.62%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.43
+1.59%
FYX First Trust Small Cap Core AlphaDEX Fund
89.42
+1.60%
IJS iShares S&P Small-Cap 600 Value ETF
97.96
+1.59%
ISMD Inspire Small/Mid Cap ETF
34.12
+1.50%
SLYV SPDR S&P 600 Small Cap Value ETF
79.08
+1.59%
FIVG Defiance 5G Next Gen Connectivity ETF
36.32
+1.54%
SLYG SPDR S&P 600 Small Cap Growth ETF
83.67
+1.60%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.15
+1.59%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.54
+1.56%
IJR iShares Core S&P Small-Cap ETF
105.70
+1.53%
SCHG Schwab U.S. Large-Cap Growth ETF
89.27
+1.59%
NULG Nuveen ESG Large-Cap Growth ETF
72.44
+1.50%
IXN iShares Global Tech ETF
70.49
+1.60%
ONEQ Fidelity Nasdaq Composite Index ETF
61.77
+1.55%
SPMO Invesco S&P 500 Momentum ETF
76.72
+1.38%
VGT Vanguard Information Technology Index Fund ETF Shares
493.64
+1.48%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.28
+1.47%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.29
+1.46%
THD iShares MSCI Thailand ETF
57.82
+1.40%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.02
+1.44%
KURE KraneShares MSCI All China Health Care Index ETF
14.10
+0.47%
VUG Vanguard Growth Index Fund ETF Shares
330.54
+1.51%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.40
+1.45%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.91
+1.44%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.52
+1.39%
NUSC Nuveen ESG Small-Cap ETF
39.21
+1.42%
PSCI Invesco S&P SmallCap Industrials ETF
121.68
+1.42%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.20
+1.53%
MGK Vanguard Mega Cap Growth Index Fund
274.50
+1.49%
IVW iShares S&P 500 Growth ETF
81.30
+1.47%
XTL SPDR S&P Telecom ETF
68.71
+1.40%
CQQQ Invesco China Technology ETF
31.82
+1.40%
SECT Main Sector Rotation ETF
48.49
+1.44%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.41
+1.47%
ETHO Amplify Etho Climate Leadership U.S. ETF
54.98
+1.40%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.80
+1.39%
VB Vanguard Small-Cap Index Fund ETF Shares
216.58
+1.42%
FYT First Trust Small Cap Value AlphaDEX Fund
52.25
+1.38%
QQQ Invesco QQQ Trust
425.01
+1.48%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.44
+1.46%
SMMD iShares Russell 2500 ETF
61.87
+1.38%
IWF iShares Russell 1000 Growth ETF
323.87
+1.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.74
+1.36%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.27
+1.36%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.03
+1.34%
IUSG iShares Core S&P U.S. Growth ETF
112.68
+1.39%
VPC Virtus Private Credit ETF
22.60
+0.80%
ILCG iShares Morningstar Growth ETF
72.34
+1.33%
IWY iShares Russell Top 200 Growth ETF
187.87
+1.40%
VHT Vanguard Health Care Index Fund ETF Shares
257.85
+1.30%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.39
+1.32%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
117.76
+1.29%
XLK Technology Select Sector SPDR Fund
196.92
+1.37%
FHLC Fidelity MSCI Health Care Index ETF
66.47
+1.33%
TMFC Motley Fool 100 Index ETF
47.77
+1.33%
PPA Invesco Aerospace & Defense ETF
100.26
+1.27%
QTUM Defiance Quantum ETF
56.79
+1.27%