NYSEArca - Delayed Quote • USD
ProShares UltraPro Short 20+ Year Treasury (TTT)
At close: April 23 at 3:52 PM EDT
After hours: April 23 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 23, 2024 | 83.88 | 83.89 | 79.18 | 82.82 | 82.82 | 13,300 |
Apr 22, 2024 | 83.77 | 83.77 | 82.43 | 82.60 | 82.60 | 8,200 |
Apr 19, 2024 | 81.67 | 83.03 | 81.56 | 82.44 | 82.44 | 13,700 |
Apr 18, 2024 | 82.15 | 83.72 | 82.15 | 83.17 | 83.17 | 10,400 |
Apr 17, 2024 | 83.10 | 84.23 | 81.72 | 81.92 | 81.92 | 14,900 |
Apr 16, 2024 | 85.22 | 86.02 | 84.00 | 84.40 | 84.40 | 28,500 |
Apr 15, 2024 | 81.57 | 84.02 | 81.57 | 82.89 | 82.89 | 35,000 |
Apr 12, 2024 | 78.87 | 78.87 | 77.63 | 78.81 | 78.81 | 13,000 |
Apr 11, 2024 | 79.13 | 81.20 | 79.13 | 80.39 | 80.39 | 27,900 |
Apr 10, 2024 | 76.79 | 79.76 | 76.79 | 79.26 | 79.26 | 31,300 |
Apr 9, 2024 | 75.03 | 75.35 | 74.25 | 74.40 | 74.40 | 6,700 |
Apr 8, 2024 | 76.71 | 77.04 | 76.27 | 76.46 | 76.46 | 6,200 |
Apr 5, 2024 | 75.57 | 76.11 | 74.98 | 76.11 | 76.11 | 5,900 |
Apr 4, 2024 | 73.48 | 74.83 | 73.30 | 73.35 | 73.35 | 9,800 |
Apr 3, 2024 | 76.54 | 77.05 | 74.84 | 74.85 | 74.85 | 45,600 |
Apr 2, 2024 | 75.50 | 76.10 | 74.46 | 74.47 | 74.47 | 37,700 |
Apr 1, 2024 | 70.26 | 73.50 | 70.25 | 73.47 | 73.47 | 22,700 |
Mar 28, 2024 | 69.85 | 69.85 | 68.61 | 69.37 | 69.37 | 5,600 |
Mar 27, 2024 | 70.99 | 70.99 | 69.49 | 69.49 | 69.49 | 6,900 |
Mar 26, 2024 | 71.85 | 71.91 | 71.15 | 71.15 | 71.15 | 1,700 |
Mar 25, 2024 | 71.79 | 72.13 | 71.70 | 72.01 | 72.01 | 1,900 |
Mar 22, 2024 | 70.19 | 70.95 | 70.02 | 70.87 | 70.87 | 8,200 |
Mar 21, 2024 | 72.22 | 73.57 | 72.22 | 73.06 | 73.06 | 30,600 |
Mar 20, 2024 | 72.77 | 73.57 | 72.06 | 73.34 | 73.34 | 15,000 |
Mar 19, 2024 | 73.34 | 73.50 | 72.42 | 73.07 | 73.07 | 11,100 |
Mar 18, 2024 | 73.30 | 74.01 | 73.03 | 73.82 | 73.82 | 8,000 |
Mar 15, 2024 | 72.79 | 73.02 | 72.31 | 72.84 | 72.84 | 8,800 |
Mar 14, 2024 | 71.31 | 73.14 | 71.31 | 73.00 | 73.00 | 17,700 |
Mar 13, 2024 | 69.26 | 70.01 | 69.26 | 69.65 | 69.65 | 13,900 |
Mar 12, 2024 | 68.41 | 68.73 | 68.15 | 68.65 | 68.65 | 7,800 |
Mar 11, 2024 | 66.12 | 67.25 | 66.12 | 66.76 | 66.76 | 4,000 |
Mar 8, 2024 | 66.47 | 67.00 | 66.44 | 66.64 | 66.64 | 2,900 |
Mar 7, 2024 | 65.53 | 67.16 | 65.53 | 66.26 | 66.26 | 12,800 |
Mar 6, 2024 | 67.04 | 67.13 | 65.87 | 66.14 | 66.14 | 11,400 |
Mar 5, 2024 | 67.83 | 67.91 | 66.67 | 67.19 | 67.19 | 9,500 |
Mar 4, 2024 | 70.68 | 70.90 | 69.50 | 70.16 | 70.16 | 7,600 |
Mar 1, 2024 | 71.89 | 71.89 | 69.19 | 69.35 | 69.35 | 7,300 |
Feb 29, 2024 | 71.22 | 71.22 | 70.30 | 70.66 | 70.66 | 5,300 |
Feb 28, 2024 | 73.19 | 73.19 | 71.90 | 71.90 | 71.90 | 3,100 |
Feb 27, 2024 | 72.56 | 73.60 | 72.17 | 73.37 | 73.37 | 133,300 |
Feb 26, 2024 | 70.89 | 72.56 | 70.50 | 71.93 | 71.93 | 7,600 |
Feb 23, 2024 | 73.65 | 73.65 | 70.84 | 71.15 | 71.15 | 9,000 |
Feb 22, 2024 | 74.81 | 74.86 | 74.00 | 74.26 | 74.26 | 14,900 |
Feb 21, 2024 | 73.65 | 75.59 | 73.61 | 75.00 | 75.00 | 7,700 |
Feb 20, 2024 | 73.67 | 73.69 | 72.68 | 73.62 | 73.62 | 6,500 |
Feb 16, 2024 | 74.28 | 74.42 | 73.51 | 73.63 | 73.63 | 16,400 |
Feb 15, 2024 | 71.55 | 72.97 | 71.29 | 72.52 | 72.52 | 10,100 |
Feb 14, 2024 | 74.67 | 74.76 | 72.82 | 73.52 | 73.52 | 24,700 |
Feb 13, 2024 | 73.14 | 74.40 | 72.79 | 74.31 | 74.31 | 28,800 |
Feb 12, 2024 | 70.85 | 71.97 | 70.59 | 70.74 | 70.74 | 10,800 |
Feb 9, 2024 | 71.27 | 71.27 | 70.64 | 70.87 | 70.87 | 2,600 |
Feb 8, 2024 | 70.36 | 71.44 | 70.21 | 70.67 | 70.67 | 15,500 |
Feb 7, 2024 | 68.99 | 69.34 | 68.02 | 69.05 | 69.05 | 15,800 |
Feb 6, 2024 | 69.92 | 69.92 | 67.96 | 68.28 | 68.28 | 14,900 |
Feb 5, 2024 | 69.02 | 70.51 | 68.59 | 70.12 | 70.12 | 19,300 |
Feb 2, 2024 | 65.73 | 66.86 | 65.06 | 65.96 | 65.96 | 21,000 |
Feb 1, 2024 | 63.57 | 63.81 | 61.10 | 62.17 | 62.17 | 37,100 |
Jan 31, 2024 | 66.71 | 67.18 | 65.28 | 66.06 | 66.06 | 44,100 |
Jan 30, 2024 | 68.06 | 69.85 | 67.76 | 67.76 | 67.76 | 15,700 |
Jan 29, 2024 | 70.78 | 71.25 | 69.04 | 69.36 | 69.36 | 8,200 |
Jan 26, 2024 | 72.00 | 72.58 | 71.56 | 72.11 | 72.11 | 5,800 |
Jan 25, 2024 | 71.60 | 72.20 | 71.02 | 71.73 | 71.73 | 23,300 |
Jan 24, 2024 | 70.39 | 73.22 | 70.39 | 73.10 | 73.10 | 12,900 |
Jan 23, 2024 | 71.60 | 72.90 | 70.57 | 71.57 | 71.57 | 10,100 |
Jan 22, 2024 | 69.38 | 70.62 | 68.97 | 69.96 | 69.96 | 32,100 |
Jan 19, 2024 | 72.08 | 72.96 | 71.12 | 71.28 | 71.28 | 15,600 |
Jan 18, 2024 | 70.52 | 72.36 | 69.98 | 71.89 | 71.89 | 23,800 |
Jan 17, 2024 | 70.05 | 70.88 | 69.33 | 69.85 | 69.85 | 28,100 |
Jan 16, 2024 | 67.70 | 70.00 | 67.42 | 69.46 | 69.46 | 26,100 |
Jan 12, 2024 | 65.39 | 66.21 | 64.40 | 66.06 | 66.06 | 249,500 |
Jan 11, 2024 | 66.77 | 67.83 | 65.61 | 65.71 | 65.71 | 431,400 |
Jan 10, 2024 | 65.12 | 66.49 | 64.90 | 66.49 | 66.49 | 21,000 |
Jan 9, 2024 | 65.76 | 65.76 | 64.78 | 65.31 | 65.31 | 8,900 |
Jan 8, 2024 | 66.51 | 66.58 | 64.18 | 64.49 | 64.49 | 20,100 |
Jan 5, 2024 | 65.90 | 66.46 | 63.61 | 66.17 | 66.17 | 64,100 |
Jan 4, 2024 | 64.09 | 64.72 | 63.65 | 64.30 | 64.30 | 20,300 |
Jan 3, 2024 | 64.00 | 64.18 | 61.14 | 61.51 | 61.51 | 35,900 |
Jan 2, 2024 | 62.66 | 62.77 | 61.74 | 62.16 | 62.16 | 61,700 |
Dec 29, 2023 | 60.89 | 61.21 | 59.44 | 60.97 | 60.97 | 33,100 |
Dec 28, 2023 | 58.90 | 60.00 | 58.20 | 59.55 | 59.55 | 30,500 |
Dec 27, 2023 | 59.45 | 59.80 | 58.30 | 58.30 | 58.30 | 16,100 |
Dec 26, 2023 | 61.99 | 61.99 | 61.29 | 61.51 | 61.51 | 6,800 |
Dec 22, 2023 | 60.25 | 62.19 | 60.25 | 61.90 | 61.90 | 20,700 |
Dec 21, 2023 | 59.48 | 61.34 | 59.48 | 61.15 | 61.15 | 18,800 |
Dec 20, 2023 | 8.67 Dividend | |||||
Dec 20, 2023 | 60.44 | 61.50 | 59.74 | 59.85 | 59.85 | 19,100 |
Dec 19, 2023 | 67.65 | 68.15 | 67.07 | 67.80 | 59.13 | 15,300 |
Dec 18, 2023 | 69.07 | 69.25 | 67.96 | 68.69 | 59.91 | 16,500 |
Dec 15, 2023 | 68.37 | 68.37 | 65.03 | 67.12 | 58.54 | 16,800 |
Dec 14, 2023 | 70.36 | 72.00 | 67.39 | 67.40 | 58.78 | 62,200 |
Dec 13, 2023 | 77.02 | 77.30 | 72.47 | 72.82 | 63.51 | 53,300 |
Dec 12, 2023 | 79.41 | 80.29 | 78.23 | 78.31 | 68.30 | 13,900 |
Dec 11, 2023 | 79.87 | 80.59 | 78.88 | 79.04 | 68.94 | 24,300 |
Dec 8, 2023 | 78.60 | 79.80 | 78.18 | 78.62 | 68.57 | 31,100 |
Dec 7, 2023 | 76.52 | 77.13 | 74.81 | 76.32 | 66.56 | 30,600 |
Dec 6, 2023 | 77.26 | 77.55 | 74.70 | 75.00 | 65.41 | 30,100 |
Dec 5, 2023 | 81.00 | 81.00 | 78.36 | 78.63 | 68.58 | 25,000 |
Dec 4, 2023 | 83.81 | 84.86 | 83.15 | 83.89 | 73.16 | 17,400 |
Dec 1, 2023 | 87.50 | 87.50 | 82.32 | 83.07 | 72.45 | 61,000 |
Nov 30, 2023 | 86.39 | 88.34 | 85.97 | 87.46 | 76.28 | 18,900 |
Nov 29, 2023 | 85.68 | 86.99 | 84.48 | 84.60 | 73.78 | 16,800 |
Nov 28, 2023 | 89.15 | 89.54 | 87.72 | 87.96 | 76.71 | 8,700 |
Nov 27, 2023 | 90.98 | 91.34 | 88.40 | 88.40 | 77.10 | 17,700 |
Nov 24, 2023 | 91.54 | 92.62 | 91.54 | 92.60 | 80.76 | 5,700 |
Nov 22, 2023 | 88.53 | 91.00 | 88.26 | 89.60 | 78.14 | 28,300 |
Nov 21, 2023 | 90.51 | 92.20 | 90.07 | 90.88 | 79.26 | 12,200 |
Nov 20, 2023 | 93.05 | 93.05 | 90.02 | 90.40 | 78.84 | 16,200 |
Nov 17, 2023 | 91.68 | 93.00 | 91.29 | 91.98 | 80.22 | 53,900 |
Nov 16, 2023 | 94.20 | 94.20 | 92.08 | 93.21 | 81.29 | 27,500 |
Nov 15, 2023 | 95.00 | 97.20 | 94.76 | 96.39 | 84.07 | 33,900 |
Nov 14, 2023 | 92.17 | 94.07 | 91.58 | 92.40 | 80.59 | 27,600 |
Nov 13, 2023 | 100.96 | 102.49 | 99.17 | 99.49 | 86.77 | 9,400 |
Nov 10, 2023 | 97.32 | 99.19 | 97.30 | 98.48 | 85.89 | 16,600 |
Nov 9, 2023 | 95.54 | 102.47 | 95.54 | 100.15 | 87.35 | 71,900 |
Nov 8, 2023 | 97.02 | 97.41 | 93.68 | 93.93 | 81.92 | 82,700 |
Nov 7, 2023 | 100.69 | 100.69 | 97.38 | 98.61 | 86.00 | 35,400 |
Nov 6, 2023 | 102.00 | 103.72 | 101.70 | 103.22 | 90.02 | 53,200 |
Nov 3, 2023 | 95.92 | 100.07 | 93.92 | 99.99 | 87.21 | 52,300 |
Nov 2, 2023 | 103.25 | 104.61 | 101.12 | 102.65 | 89.53 | 40,000 |
Nov 1, 2023 | 113.79 | 114.14 | 109.50 | 109.50 | 95.50 | 101,300 |
Oct 31, 2023 | 114.26 | 117.50 | 112.43 | 116.94 | 101.99 | 39,400 |
Oct 30, 2023 | 116.07 | 118.57 | 113.67 | 115.43 | 100.67 | 63,000 |
Oct 27, 2023 | 114.74 | 116.01 | 113.46 | 113.90 | 99.34 | 24,600 |
Oct 26, 2023 | 117.83 | 117.83 | 112.09 | 112.58 | 98.19 | 36,700 |
Oct 25, 2023 | 115.34 | 118.80 | 114.37 | 117.88 | 102.81 | 72,900 |
Oct 24, 2023 | 113.57 | 115.27 | 110.24 | 110.45 | 96.33 | 82,500 |
Oct 23, 2023 | 120.95 | 122.21 | 112.00 | 114.62 | 99.97 | 148,300 |
Oct 20, 2023 | 119.88 | 120.82 | 117.78 | 119.12 | 103.89 | 53,500 |
Oct 19, 2023 | 116.06 | 121.07 | 113.44 | 120.90 | 105.44 | 142,600 |
Oct 18, 2023 | 114.04 | 116.00 | 111.90 | 113.89 | 99.33 | 68,000 |
Oct 17, 2023 | 112.42 | 113.19 | 109.26 | 110.53 | 96.40 | 34,000 |
Oct 16, 2023 | 106.79 | 108.19 | 106.57 | 107.08 | 93.39 | 63,200 |
Oct 13, 2023 | 102.68 | 103.64 | 101.38 | 102.07 | 89.02 | 51,700 |
Oct 12, 2023 | 101.30 | 108.45 | 100.88 | 107.83 | 94.04 | 112,500 |
Oct 11, 2023 | 101.70 | 102.46 | 99.41 | 99.41 | 86.70 | 63,000 |
Oct 10, 2023 | 108.56 | 111.46 | 104.24 | 106.26 | 92.68 | 30,100 |
Oct 9, 2023 | 111.72 | 113.26 | 102.98 | 107.00 | 93.32 | 54,300 |
Oct 6, 2023 | 116.02 | 116.48 | 110.27 | 113.26 | 98.78 | 102,200 |
Oct 5, 2023 | 108.90 | 110.20 | 108.34 | 109.57 | 95.56 | 74,900 |
Oct 4, 2023 | 109.69 | 110.63 | 107.61 | 107.64 | 93.88 | 43,900 |
Oct 3, 2023 | 108.62 | 113.02 | 106.81 | 112.28 | 97.93 | 73,800 |
Oct 2, 2023 | 102.82 | 106.15 | 102.16 | 105.36 | 91.89 | 113,000 |
Sep 29, 2023 | 98.47 | 101.71 | 97.50 | 100.26 | 87.44 | 25,200 |
Sep 28, 2023 | 104.46 | 106.00 | 100.48 | 100.48 | 87.63 | 108,300 |
Sep 27, 2023 | 97.22 | 102.31 | 97.20 | 101.37 | 88.41 | 48,600 |
Sep 26, 2023 | 97.81 | 100.21 | 97.19 | 99.81 | 87.05 | 50,100 |
Sep 25, 2023 | 96.68 | 98.66 | 96.10 | 98.51 | 85.92 | 79,100 |
Sep 22, 2023 | 93.54 | 93.77 | 91.19 | 91.69 | 79.97 | 16,700 |
Sep 21, 2023 | 92.12 | 94.00 | 92.00 | 93.97 | 81.96 | 203,000 |
Sep 20, 2023 | 0.15 Dividend | |||||
Sep 20, 2023 | 86.42 | 87.31 | 85.75 | 87.24 | 76.09 | 32,500 |
Sep 19, 2023 | 87.68 | 88.10 | 86.61 | 88.07 | 76.68 | 19,300 |
Sep 18, 2023 | 87.90 | 87.90 | 86.03 | 86.09 | 74.96 | 116,000 |
Sep 15, 2023 | 86.26 | 87.48 | 86.25 | 87.38 | 76.08 | 51,900 |
Sep 14, 2023 | 84.81 | 86.32 | 84.32 | 85.90 | 74.79 | 129,300 |
Sep 13, 2023 | 84.88 | 84.88 | 83.26 | 84.14 | 73.26 | 12,900 |
Sep 12, 2023 | 84.89 | 85.56 | 84.10 | 84.10 | 73.23 | 25,000 |
Sep 11, 2023 | 85.28 | 85.70 | 84.92 | 85.41 | 74.37 | 16,100 |
Sep 8, 2023 | 83.52 | 83.64 | 82.42 | 83.39 | 72.61 | 7,600 |
Sep 7, 2023 | 84.34 | 85.09 | 84.34 | 84.46 | 73.54 | 5,100 |
Sep 6, 2023 | 84.01 | 85.71 | 84.01 | 85.00 | 74.01 | 52,200 |
Sep 5, 2023 | 83.35 | 85.68 | 83.35 | 85.49 | 74.44 | 68,600 |
Sep 1, 2023 | 79.89 | 82.25 | 79.89 | 82.12 | 71.50 | 21,100 |
Aug 31, 2023 | 78.70 | 79.15 | 77.60 | 78.49 | 68.34 | 25,800 |
Aug 30, 2023 | 79.34 | 79.89 | 78.94 | 79.31 | 69.06 | 13,700 |
Aug 29, 2023 | 82.45 | 82.45 | 78.68 | 79.18 | 68.94 | 69,500 |
Aug 28, 2023 | 80.75 | 82.74 | 80.46 | 81.74 | 71.17 | 65,500 |
Aug 25, 2023 | 83.17 | 84.11 | 81.20 | 82.11 | 71.49 | 54,100 |
Aug 24, 2023 | 81.97 | 82.58 | 81.44 | 82.32 | 71.68 | 52,000 |
Aug 23, 2023 | 84.05 | 84.39 | 80.87 | 80.93 | 70.47 | 197,400 |
Aug 22, 2023 | 89.05 | 89.48 | 87.29 | 87.42 | 76.12 | 97,000 |
Aug 21, 2023 | 88.98 | 90.10 | 88.72 | 89.31 | 77.76 | 162,700 |
Aug 18, 2023 | 86.68 | 86.91 | 84.67 | 85.87 | 74.77 | 89,700 |
Aug 17, 2023 | 85.41 | 87.89 | 85.41 | 86.71 | 75.50 | 489,800 |
Aug 16, 2023 | 84.00 | 85.75 | 83.08 | 85.49 | 74.44 | 174,200 |
Aug 15, 2023 | 82.84 | 83.55 | 81.98 | 83.55 | 72.75 | 41,400 |
Aug 14, 2023 | 82.13 | 82.55 | 80.10 | 81.68 | 71.12 | 273,100 |
Aug 11, 2023 | 81.52 | 81.72 | 78.05 | 81.39 | 70.87 | 330,500 |
Aug 10, 2023 | 77.29 | 80.73 | 76.47 | 80.56 | 70.14 | 44,300 |
Aug 9, 2023 | 77.66 | 77.67 | 76.62 | 76.96 | 67.01 | 13,600 |
Aug 8, 2023 | 77.63 | 78.64 | 76.46 | 78.17 | 68.06 | 44,000 |
Aug 7, 2023 | 79.57 | 81.00 | 79.31 | 80.75 | 70.31 | 42,500 |
Aug 4, 2023 | 82.33 | 82.33 | 78.07 | 78.31 | 68.19 | 125,600 |
Aug 3, 2023 | 81.83 | 84.00 | 80.34 | 82.82 | 72.11 | 191,100 |
Aug 2, 2023 | 77.61 | 79.01 | 77.13 | 77.42 | 67.41 | 1,006,700 |
Aug 1, 2023 | 73.76 | 75.50 | 73.00 | 74.97 | 65.28 | 42,200 |
Jul 31, 2023 | 72.14 | 72.30 | 71.10 | 71.36 | 62.13 | 33,700 |
Jul 28, 2023 | 72.83 | 72.91 | 71.81 | 71.93 | 62.63 | 13,700 |
Jul 27, 2023 | 70.00 | 73.76 | 69.70 | 72.97 | 63.54 | 632,800 |
Jul 26, 2023 | 67.80 | 69.16 | 67.80 | 68.87 | 59.97 | 30,100 |
Jul 25, 2023 | 69.84 | 69.84 | 68.52 | 69.14 | 60.20 | 15,600 |
Jul 24, 2023 | 67.43 | 68.73 | 67.25 | 68.65 | 59.77 | 18,800 |
Jul 21, 2023 | 66.91 | 67.91 | 66.89 | 67.73 | 58.97 | 4,500 |
Jul 20, 2023 | 66.81 | 68.52 | 66.81 | 67.97 | 59.18 | 10,900 |
Jul 19, 2023 | 67.08 | 68.41 | 65.31 | 65.31 | 56.87 | 41,100 |
Jul 18, 2023 | 67.56 | 68.02 | 67.23 | 67.67 | 58.92 | 15,100 |
Jul 17, 2023 | 68.74 | 69.31 | 68.37 | 68.57 | 59.71 | 8,000 |
Jul 14, 2023 | 67.69 | 68.57 | 67.50 | 68.57 | 59.71 | 6,000 |
Jul 13, 2023 | 68.46 | 69.15 | 67.42 | 67.46 | 58.74 | 12,400 |
Jul 12, 2023 | 71.00 | 71.67 | 69.01 | 69.61 | 60.61 | 36,600 |
Jul 11, 2023 | 72.13 | 72.81 | 71.10 | 72.05 | 62.74 | 9,800 |
Jul 10, 2023 | 73.81 | 73.81 | 72.35 | 72.95 | 63.52 | 20,300 |
Jul 7, 2023 | 72.96 | 73.25 | 72.29 | 73.17 | 63.71 | 68,000 |
Jul 6, 2023 | 70.77 | 72.23 | 70.68 | 71.85 | 62.56 | 34,000 |
Jul 5, 2023 | 67.29 | 69.50 | 67.18 | 68.91 | 60.00 | 19,700 |
Jul 3, 2023 | 65.70 | 66.69 | 64.60 | 66.69 | 58.07 | 10,100 |
Jun 30, 2023 | 67.70 | 67.70 | 65.46 | 65.77 | 57.27 | 17,700 |
Jun 29, 2023 | 67.31 | 68.36 | 66.90 | 68.07 | 59.27 | 37,000 |
Jun 28, 2023 | 64.82 | 65.71 | 64.40 | 64.56 | 56.21 | 22,100 |
Jun 27, 2023 | 64.72 | 65.96 | 64.46 | 65.40 | 56.94 | 11,200 |
Jun 26, 2023 | 64.48 | 65.17 | 64.48 | 64.87 | 56.48 | 5,500 |
Jun 23, 2023 | 63.83 | 65.29 | 63.83 | 64.91 | 56.52 | 14,500 |
Jun 22, 2023 | 66.11 | 67.02 | 65.90 | 66.88 | 58.23 | 4,900 |
Jun 21, 2023 | 0.34 Dividend | |||||
Jun 21, 2023 | 65.91 | 66.73 | 64.36 | 64.46 | 56.13 | 13,800 |
Jun 20, 2023 | 65.40 | 65.40 | 64.79 | 65.09 | 56.38 | 7,900 |
Jun 16, 2023 | 66.83 | 66.94 | 66.09 | 66.47 | 57.58 | 6,700 |
Jun 15, 2023 | 65.65 | 66.50 | 65.21 | 65.72 | 56.93 | 18,500 |
Jun 14, 2023 | 68.32 | 68.75 | 67.23 | 67.55 | 58.51 | 30,800 |
Jun 13, 2023 | 67.36 | 69.73 | 67.17 | 69.39 | 60.10 | 14,000 |
Jun 12, 2023 | 67.08 | 69.47 | 67.08 | 67.16 | 58.17 | 33,500 |
Jun 9, 2023 | 68.40 | 68.82 | 67.31 | 67.61 | 58.56 | 19,500 |
Jun 8, 2023 | 69.92 | 69.92 | 67.32 | 67.39 | 58.37 | 13,500 |
Jun 7, 2023 | 67.01 | 70.00 | 67.01 | 69.62 | 60.30 | 26,900 |
Jun 6, 2023 | 68.03 | 68.80 | 66.71 | 66.72 | 57.79 | 7,300 |
Jun 5, 2023 | 68.81 | 69.16 | 66.79 | 67.84 | 58.76 | 16,600 |
Jun 2, 2023 | 65.62 | 67.49 | 65.62 | 67.42 | 58.40 | 12,700 |
Jun 1, 2023 | 64.96 | 66.22 | 64.71 | 65.50 | 56.73 | 29,900 |
May 31, 2023 | 68.07 | 68.07 | 65.79 | 66.01 | 57.18 | 21,500 |
May 30, 2023 | 68.69 | 69.46 | 67.49 | 67.87 | 58.79 | 72,400 |
May 26, 2023 | 71.99 | 72.15 | 69.86 | 70.15 | 60.76 | 53,400 |
May 25, 2023 | 70.64 | 72.00 | 70.59 | 71.54 | 61.97 | 142,000 |
May 24, 2023 | 69.33 | 70.70 | 69.33 | 70.70 | 61.24 | 18,300 |
May 23, 2023 | 71.06 | 71.40 | 69.43 | 69.88 | 60.53 | 248,600 |
May 22, 2023 | 69.41 | 70.71 | 69.30 | 70.44 | 61.01 | 28,100 |
May 19, 2023 | 69.34 | 69.90 | 68.24 | 69.52 | 60.22 | 22,100 |
May 18, 2023 | 67.53 | 68.15 | 67.43 | 68.02 | 58.92 | 9,300 |
May 17, 2023 | 65.64 | 67.00 | 65.00 | 66.55 | 57.64 | 27,900 |
May 16, 2023 | 66.85 | 67.37 | 65.96 | 65.99 | 57.16 | 27,800 |
May 15, 2023 | 64.97 | 65.44 | 64.91 | 65.22 | 56.49 | 24,500 |
May 12, 2023 | 61.99 | 63.27 | 61.61 | 63.27 | 54.80 | 178,200 |
May 11, 2023 | 61.18 | 62.22 | 61.06 | 61.80 | 53.53 | 22,800 |
May 10, 2023 | 64.54 | 64.54 | 63.44 | 63.71 | 55.18 | 30,700 |
May 9, 2023 | 64.66 | 65.65 | 64.19 | 65.50 | 56.73 | 23,600 |
May 8, 2023 | 64.72 | 65.00 | 64.09 | 64.72 | 56.06 | 28,500 |
May 5, 2023 | 63.18 | 63.44 | 62.27 | 62.30 | 53.96 | 35,700 |
May 4, 2023 | 61.55 | 61.68 | 59.49 | 61.40 | 53.18 | 228,900 |
May 3, 2023 | 60.21 | 61.41 | 59.22 | 59.78 | 51.78 | 258,500 |
May 2, 2023 | 63.92 | 64.03 | 60.93 | 60.96 | 52.80 | 52,600 |
May 1, 2023 | 62.02 | 66.17 | 61.68 | 65.58 | 56.80 | 92,400 |
Apr 28, 2023 | 61.05 | 61.36 | 59.83 | 60.37 | 52.29 | 191,200 |
Apr 27, 2023 | 62.50 | 63.61 | 62.45 | 63.25 | 54.79 | 146,000 |
Apr 26, 2023 | 59.60 | 61.62 | 59.21 | 61.61 | 53.37 | 44,500 |
Apr 25, 2023 | 60.64 | 60.72 | 59.34 | 59.52 | 51.56 | 36,900 |
Apr 24, 2023 | 63.13 | 63.23 | 62.16 | 62.33 | 53.99 | 25,100 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%