NYSEArca - Delayed Quote • USD
ProShares UltraShort Russell2000 (TWM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:40 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 | 11.98 | 12.05 | 11.76 | 11.81 | 11.81 | 3,416,600 |
Apr 25, 2024 | 12.17 | 12.37 | 12.00 | 12.05 | 12.05 | 3,102,000 |
Apr 24, 2024 | 11.83 | 12.03 | 11.75 | 11.88 | 11.88 | 4,614,200 |
Apr 23, 2024 | 12.18 | 12.20 | 11.69 | 11.78 | 11.78 | 3,235,900 |
Apr 22, 2024 | 12.32 | 12.49 | 12.06 | 12.19 | 12.19 | 3,037,300 |
Apr 19, 2024 | 12.62 | 12.69 | 12.29 | 12.47 | 12.47 | 8,770,900 |
Apr 18, 2024 | 12.38 | 12.57 | 12.13 | 12.50 | 12.50 | 4,455,200 |
Apr 17, 2024 | 12.02 | 12.44 | 12.01 | 12.43 | 12.43 | 4,732,300 |
Apr 16, 2024 | 12.28 | 12.40 | 12.06 | 12.19 | 12.19 | 3,669,700 |
Apr 15, 2024 | 11.69 | 12.19 | 11.58 | 12.09 | 12.09 | 6,080,200 |
Apr 12, 2024 | 11.47 | 11.86 | 11.39 | 11.76 | 11.76 | 4,687,800 |
Apr 11, 2024 | 11.39 | 11.59 | 11.27 | 11.33 | 11.33 | 6,058,300 |
Apr 10, 2024 | 11.47 | 11.63 | 11.27 | 11.48 | 11.48 | 8,911,500 |
Apr 9, 2024 | 10.92 | 11.11 | 10.84 | 10.92 | 10.92 | 2,427,800 |
Apr 8, 2024 | 10.94 | 11.10 | 10.90 | 10.98 | 10.98 | 2,500,000 |
Apr 5, 2024 | 11.26 | 11.27 | 10.98 | 11.11 | 11.11 | 5,357,100 |
Apr 4, 2024 | 10.73 | 11.24 | 10.67 | 11.19 | 11.19 | 4,695,800 |
Apr 3, 2024 | 11.21 | 11.22 | 10.89 | 10.95 | 10.95 | 4,189,800 |
Apr 2, 2024 | 10.97 | 11.20 | 10.95 | 11.09 | 11.09 | 1,965,000 |
Apr 1, 2024 | 10.45 | 10.73 | 10.45 | 10.70 | 10.70 | 2,450,700 |
Mar 28, 2024 | 10.52 | 10.53 | 10.34 | 10.48 | 10.48 | 1,775,600 |
Mar 27, 2024 | 10.85 | 10.92 | 10.56 | 10.56 | 10.56 | 2,595,300 |
Mar 26, 2024 | 10.81 | 11.04 | 10.76 | 11.01 | 11.01 | 2,072,300 |
Mar 25, 2024 | 10.96 | 10.98 | 10.83 | 10.97 | 10.97 | 1,315,200 |
Mar 22, 2024 | 10.74 | 11.01 | 10.70 | 11.01 | 11.01 | 2,096,700 |
Mar 21, 2024 | 10.82 | 10.83 | 10.62 | 10.73 | 10.73 | 3,002,200 |
Mar 20, 2024 | 0.09 Dividend | |||||
Mar 20, 2024 | 11.48 | 11.53 | 10.87 | 10.96 | 10.96 | 4,632,600 |
Mar 19, 2024 | 11.77 | 11.77 | 11.43 | 11.49 | 11.40 | 1,790,300 |
Mar 18, 2024 | 11.41 | 11.63 | 11.38 | 11.61 | 11.52 | 1,907,700 |
Mar 15, 2024 | 11.59 | 11.60 | 11.39 | 11.46 | 11.37 | 4,175,800 |
Mar 14, 2024 | 11.18 | 11.70 | 11.15 | 11.52 | 11.43 | 4,748,100 |
Mar 13, 2024 | 11.19 | 11.19 | 11.00 | 11.09 | 11.01 | 2,787,700 |
Mar 12, 2024 | 11.16 | 11.33 | 11.07 | 11.18 | 11.10 | 2,656,300 |
Mar 11, 2024 | 11.06 | 11.19 | 10.97 | 11.14 | 11.06 | 2,590,700 |
Mar 8, 2024 | 10.75 | 11.07 | 10.59 | 10.98 | 10.90 | 4,424,700 |
Mar 7, 2024 | 10.97 | 11.01 | 10.83 | 10.96 | 10.88 | 2,364,400 |
Mar 6, 2024 | 11.04 | 11.24 | 11.03 | 11.13 | 11.05 | 5,991,800 |
Mar 5, 2024 | 11.22 | 11.36 | 11.05 | 11.28 | 11.20 | 3,462,300 |
Mar 4, 2024 | 10.92 | 11.09 | 10.85 | 11.06 | 10.98 | 2,515,300 |
Mar 1, 2024 | 11.20 | 11.35 | 11.00 | 11.04 | 10.96 | 2,614,700 |
Feb 29, 2024 | 11.11 | 11.41 | 11.03 | 11.29 | 11.21 | 3,324,800 |
Feb 28, 2024 | 11.42 | 11.48 | 11.26 | 11.43 | 11.34 | 2,007,100 |
Feb 27, 2024 | 11.35 | 11.41 | 11.22 | 11.25 | 11.17 | 2,214,400 |
Feb 26, 2024 | 11.73 | 11.79 | 11.51 | 11.55 | 11.46 | 2,498,700 |
Feb 23, 2024 | 11.74 | 11.86 | 11.57 | 11.71 | 11.62 | 2,611,300 |
Feb 22, 2024 | 11.85 | 11.93 | 11.68 | 11.74 | 11.65 | 3,841,700 |
Feb 21, 2024 | 11.97 | 12.11 | 11.87 | 11.92 | 11.83 | 2,481,100 |
Feb 20, 2024 | 11.77 | 11.90 | 11.71 | 11.82 | 11.73 | 3,480,100 |
Feb 16, 2024 | 11.44 | 11.55 | 11.27 | 11.49 | 11.40 | 2,699,000 |
Feb 15, 2024 | 11.59 | 11.61 | 11.15 | 11.20 | 11.12 | 3,401,600 |
Feb 14, 2024 | 11.98 | 12.16 | 11.72 | 11.78 | 11.69 | 3,817,500 |
Feb 13, 2024 | 12.18 | 12.54 | 12.04 | 12.36 | 12.27 | 3,479,200 |
Feb 12, 2024 | 11.79 | 11.79 | 11.36 | 11.43 | 11.34 | 1,804,500 |
Feb 9, 2024 | 12.13 | 12.20 | 11.82 | 11.85 | 11.76 | 2,754,600 |
Feb 8, 2024 | 12.61 | 12.68 | 12.21 | 12.23 | 12.14 | 2,760,800 |
Feb 7, 2024 | 12.49 | 12.76 | 12.49 | 12.60 | 12.51 | 3,961,900 |
Feb 6, 2024 | 12.81 | 12.90 | 12.53 | 12.55 | 12.46 | 2,768,100 |
Feb 5, 2024 | 12.70 | 13.01 | 12.63 | 12.77 | 12.67 | 3,809,400 |
Feb 2, 2024 | 12.59 | 12.70 | 12.31 | 12.44 | 12.35 | 2,809,800 |
Feb 1, 2024 | 12.46 | 12.82 | 12.27 | 12.29 | 12.20 | 3,646,600 |
Jan 31, 2024 | 12.12 | 12.66 | 11.90 | 12.64 | 12.55 | 6,381,300 |
Jan 30, 2024 | 11.97 | 12.12 | 11.91 | 12.05 | 11.96 | 1,069,400 |
Jan 29, 2024 | 12.24 | 12.38 | 11.85 | 11.85 | 11.76 | 1,472,300 |
Jan 26, 2024 | 12.16 | 12.34 | 12.03 | 12.27 | 12.18 | 1,697,900 |
Jan 25, 2024 | 12.12 | 12.46 | 12.05 | 12.27 | 12.18 | 2,218,000 |
Jan 24, 2024 | 11.97 | 12.48 | 11.94 | 12.45 | 12.36 | 2,357,700 |
Jan 23, 2024 | 11.97 | 12.38 | 11.93 | 12.25 | 12.16 | 1,617,600 |
Jan 22, 2024 | 12.48 | 12.50 | 12.14 | 12.18 | 12.09 | 1,890,900 |
Jan 19, 2024 | 12.87 | 13.15 | 12.66 | 12.71 | 12.61 | 2,099,300 |
Jan 18, 2024 | 12.95 | 13.28 | 12.87 | 12.95 | 12.85 | 1,733,700 |
Jan 17, 2024 | 13.27 | 13.36 | 13.05 | 13.10 | 13.00 | 1,533,800 |
Jan 16, 2024 | 12.81 | 13.01 | 12.72 | 12.90 | 12.80 | 2,046,500 |
Jan 12, 2024 | 12.25 | 12.66 | 12.10 | 12.58 | 12.49 | 2,086,100 |
Jan 11, 2024 | 12.42 | 12.83 | 12.40 | 12.53 | 12.44 | 3,756,100 |
Jan 10, 2024 | 12.38 | 12.59 | 12.30 | 12.35 | 12.26 | 2,025,800 |
Jan 9, 2024 | 12.44 | 12.54 | 12.25 | 12.35 | 12.26 | 2,948,700 |
Jan 8, 2024 | 12.58 | 12.71 | 12.10 | 12.10 | 12.01 | 2,055,200 |
Jan 5, 2024 | 12.65 | 12.70 | 12.29 | 12.56 | 12.47 | 3,377,300 |
Jan 4, 2024 | 12.46 | 12.51 | 12.31 | 12.49 | 12.40 | 3,118,700 |
Jan 3, 2024 | 12.04 | 12.49 | 12.03 | 12.43 | 12.34 | 3,412,200 |
Jan 2, 2024 | 11.83 | 11.93 | 11.56 | 11.81 | 11.72 | 3,451,900 |
Dec 29, 2023 | 11.36 | 11.66 | 11.29 | 11.65 | 11.56 | 4,360,200 |
Dec 28, 2023 | 11.30 | 11.37 | 11.17 | 11.30 | 11.22 | 2,353,000 |
Dec 27, 2023 | 11.23 | 11.35 | 11.12 | 11.19 | 11.11 | 1,993,800 |
Dec 26, 2023 | 11.49 | 11.54 | 11.22 | 11.27 | 11.19 | 1,378,200 |
Dec 22, 2023 | 11.64 | 11.71 | 11.41 | 11.56 | 11.47 | 3,682,400 |
Dec 21, 2023 | 11.90 | 12.04 | 11.76 | 11.77 | 11.68 | 6,585,800 |
Dec 20, 2023 | 0.23 Dividend | |||||
Dec 20, 2023 | 11.76 | 12.19 | 11.49 | 12.17 | 12.08 | 5,275,600 |
Dec 19, 2023 | 12.24 | 12.31 | 11.91 | 11.95 | 11.63 | 2,621,500 |
Dec 18, 2023 | 12.32 | 12.47 | 12.22 | 12.43 | 12.10 | 2,435,300 |
Dec 15, 2023 | 12.18 | 12.55 | 12.12 | 12.43 | 12.10 | 5,992,900 |
Dec 14, 2023 | 12.46 | 12.51 | 12.04 | 12.22 | 11.89 | 5,531,900 |
Dec 13, 2023 | 13.86 | 14.07 | 12.89 | 12.90 | 12.55 | 3,290,700 |
Dec 12, 2023 | 13.88 | 14.10 | 13.77 | 13.87 | 13.50 | 2,143,100 |
Dec 11, 2023 | 13.92 | 14.02 | 13.78 | 13.83 | 13.46 | 1,634,300 |
Dec 8, 2023 | 14.14 | 14.17 | 13.74 | 13.88 | 13.51 | 2,329,200 |
Dec 7, 2023 | 14.25 | 14.39 | 14.07 | 14.08 | 13.70 | 2,822,100 |
Dec 6, 2023 | 14.03 | 14.32 | 13.69 | 14.30 | 13.92 | 1,907,800 |
Dec 5, 2023 | 13.99 | 14.28 | 13.99 | 14.22 | 13.84 | 1,889,400 |
Dec 4, 2023 | 14.27 | 14.29 | 13.84 | 13.86 | 13.49 | 2,017,400 |
Dec 1, 2023 | 15.10 | 15.27 | 14.11 | 14.15 | 13.77 | 4,075,600 |
Nov 30, 2023 | 14.95 | 15.16 | 14.85 | 15.03 | 14.63 | 3,854,900 |
Nov 29, 2023 | 15.02 | 15.16 | 14.64 | 15.12 | 14.71 | 2,536,000 |
Nov 28, 2023 | 15.19 | 15.41 | 15.08 | 15.28 | 14.87 | 2,290,400 |
Nov 27, 2023 | 15.18 | 15.40 | 15.09 | 15.16 | 14.75 | 2,741,900 |
Nov 24, 2023 | 15.25 | 15.30 | 14.98 | 15.05 | 14.64 | 1,177,000 |
Nov 22, 2023 | 15.22 | 15.35 | 15.02 | 15.23 | 14.82 | 2,421,900 |
Nov 21, 2023 | 15.21 | 15.44 | 15.17 | 15.42 | 15.00 | 1,963,200 |
Nov 20, 2023 | 15.16 | 15.28 | 14.97 | 15.03 | 14.63 | 1,555,100 |
Nov 17, 2023 | 15.32 | 15.39 | 15.13 | 15.20 | 14.79 | 2,298,100 |
Nov 16, 2023 | 15.24 | 15.73 | 15.15 | 15.59 | 15.17 | 3,258,200 |
Nov 15, 2023 | 15.17 | 15.22 | 14.60 | 15.11 | 14.70 | 1,948,800 |
Nov 14, 2023 | 16.02 | 16.02 | 15.16 | 15.17 | 14.76 | 4,891,400 |
Nov 13, 2023 | 17.21 | 17.35 | 16.91 | 17.02 | 16.56 | 2,151,400 |
Nov 10, 2023 | 17.18 | 17.49 | 16.90 | 17.03 | 16.57 | 2,560,800 |
Nov 9, 2023 | 16.64 | 17.45 | 16.64 | 17.38 | 16.91 | 3,007,800 |
Nov 8, 2023 | 16.50 | 16.96 | 16.43 | 16.86 | 16.41 | 3,343,700 |
Nov 7, 2023 | 16.53 | 16.71 | 16.35 | 16.48 | 16.04 | 2,718,800 |
Nov 6, 2023 | 15.97 | 16.54 | 15.93 | 16.37 | 15.93 | 2,563,200 |
Nov 3, 2023 | 16.31 | 16.31 | 15.75 | 15.98 | 15.55 | 3,628,300 |
Nov 2, 2023 | 17.34 | 17.43 | 16.86 | 16.89 | 16.44 | 2,665,800 |
Nov 1, 2023 | 18.02 | 18.33 | 17.80 | 17.82 | 17.34 | 3,148,200 |
Oct 31, 2023 | 18.26 | 18.39 | 17.91 | 17.99 | 17.51 | 2,269,200 |
Oct 30, 2023 | 18.19 | 18.59 | 17.95 | 18.32 | 17.83 | 2,959,700 |
Oct 27, 2023 | 18.03 | 18.65 | 17.95 | 18.53 | 18.03 | 4,249,300 |
Oct 26, 2023 | 18.09 | 18.30 | 17.73 | 18.09 | 17.60 | 2,922,600 |
Oct 25, 2023 | 17.89 | 18.22 | 17.76 | 18.17 | 17.68 | 3,298,900 |
Oct 24, 2023 | 17.59 | 17.81 | 17.33 | 17.60 | 17.13 | 2,332,800 |
Oct 23, 2023 | 17.76 | 17.96 | 17.38 | 17.88 | 17.40 | 4,166,500 |
Oct 20, 2023 | 17.14 | 17.57 | 17.08 | 17.57 | 17.10 | 2,773,700 |
Oct 19, 2023 | 16.70 | 17.17 | 16.44 | 17.11 | 16.65 | 2,839,500 |
Oct 18, 2023 | 16.16 | 16.65 | 16.16 | 16.59 | 16.14 | 3,257,400 |
Oct 17, 2023 | 16.50 | 16.50 | 15.64 | 15.90 | 15.47 | 2,575,400 |
Oct 16, 2023 | 16.53 | 16.67 | 16.22 | 16.28 | 15.84 | 2,210,200 |
Oct 13, 2023 | 16.42 | 16.92 | 16.36 | 16.81 | 16.36 | 3,110,800 |
Oct 12, 2023 | 15.79 | 16.69 | 15.79 | 16.53 | 16.09 | 2,303,600 |
Oct 11, 2023 | 15.71 | 16.03 | 15.52 | 15.82 | 15.39 | 1,930,500 |
Oct 10, 2023 | 16.06 | 16.06 | 15.55 | 15.74 | 15.32 | 2,856,400 |
Oct 9, 2023 | 16.52 | 16.52 | 16.00 | 16.09 | 15.66 | 1,509,400 |
Oct 6, 2023 | 16.80 | 16.96 | 16.12 | 16.29 | 15.85 | 3,431,100 |
Oct 5, 2023 | 16.69 | 16.87 | 16.49 | 16.59 | 16.14 | 2,764,600 |
Oct 4, 2023 | 16.64 | 17.01 | 16.52 | 16.60 | 16.15 | 3,243,600 |
Oct 3, 2023 | 16.27 | 16.75 | 16.17 | 16.62 | 16.17 | 2,965,700 |
Oct 2, 2023 | 15.68 | 16.22 | 15.60 | 16.08 | 15.65 | 4,320,300 |
Sep 29, 2023 | 15.19 | 15.69 | 15.16 | 15.61 | 15.19 | 2,496,000 |
Sep 28, 2023 | 15.71 | 15.72 | 15.26 | 15.42 | 15.00 | 2,405,700 |
Sep 27, 2023 | 15.81 | 15.98 | 15.54 | 15.69 | 15.27 | 3,598,500 |
Sep 26, 2023 | 15.79 | 16.01 | 15.53 | 15.99 | 15.56 | 2,163,000 |
Sep 25, 2023 | 15.91 | 15.93 | 15.52 | 15.59 | 15.17 | 2,270,600 |
Sep 22, 2023 | 15.56 | 15.74 | 15.43 | 15.72 | 15.30 | 1,986,200 |
Sep 21, 2023 | 15.40 | 15.64 | 15.36 | 15.63 | 15.21 | 3,386,200 |
Sep 20, 2023 | 0.13 Dividend | |||||
Sep 20, 2023 | 14.75 | 15.16 | 14.56 | 15.16 | 14.75 | 2,549,200 |
Sep 19, 2023 | 14.84 | 15.07 | 14.72 | 14.98 | 14.45 | 3,455,400 |
Sep 18, 2023 | 14.65 | 14.86 | 14.65 | 14.85 | 14.33 | 1,556,200 |
Sep 15, 2023 | 14.48 | 14.79 | 14.44 | 14.67 | 14.15 | 1,333,900 |
Sep 14, 2023 | 14.51 | 14.57 | 14.27 | 14.36 | 13.85 | 2,695,500 |
Sep 13, 2023 | 14.53 | 14.84 | 14.46 | 14.74 | 14.22 | 1,268,300 |
Sep 12, 2023 | 14.58 | 14.63 | 14.39 | 14.55 | 14.04 | 2,121,200 |
Sep 11, 2023 | 14.39 | 14.56 | 14.32 | 14.53 | 14.02 | 2,223,300 |
Sep 8, 2023 | 14.50 | 14.66 | 14.45 | 14.57 | 14.06 | 704,400 |
Sep 7, 2023 | 14.39 | 14.63 | 14.36 | 14.51 | 14.00 | 1,265,600 |
Sep 6, 2023 | 14.10 | 14.38 | 13.94 | 14.22 | 13.72 | 1,714,000 |
Sep 5, 2023 | 13.72 | 14.12 | 13.70 | 14.12 | 13.62 | 1,199,800 |
Sep 1, 2023 | 13.65 | 13.69 | 13.40 | 13.55 | 13.07 | 1,498,500 |
Aug 31, 2023 | 13.77 | 13.87 | 13.63 | 13.87 | 13.38 | 750,500 |
Aug 30, 2023 | 13.99 | 14.04 | 13.71 | 13.79 | 13.31 | 978,100 |
Aug 29, 2023 | 14.31 | 14.47 | 13.89 | 13.91 | 13.42 | 1,835,100 |
Aug 28, 2023 | 14.43 | 14.43 | 14.13 | 14.31 | 13.81 | 1,777,300 |
Aug 25, 2023 | 14.53 | 14.93 | 14.39 | 14.56 | 14.05 | 2,283,500 |
Aug 24, 2023 | 14.35 | 14.66 | 14.19 | 14.66 | 14.14 | 1,272,100 |
Aug 23, 2023 | 14.54 | 14.64 | 14.21 | 14.27 | 13.77 | 1,064,000 |
Aug 22, 2023 | 14.37 | 14.66 | 14.30 | 14.55 | 14.04 | 1,208,700 |
Aug 21, 2023 | 14.44 | 14.67 | 14.34 | 14.49 | 13.98 | 1,632,900 |
Aug 18, 2023 | 14.83 | 14.86 | 14.34 | 14.43 | 13.92 | 3,028,300 |
Aug 17, 2023 | 14.17 | 14.58 | 14.11 | 14.58 | 14.07 | 2,368,300 |
Aug 16, 2023 | 13.91 | 14.23 | 13.76 | 14.22 | 13.72 | 3,061,400 |
Aug 15, 2023 | 13.70 | 13.90 | 13.68 | 13.89 | 13.40 | 1,210,800 |
Aug 14, 2023 | 13.63 | 13.81 | 13.52 | 13.52 | 13.04 | 1,469,300 |
Aug 11, 2023 | 13.63 | 13.65 | 13.37 | 13.48 | 13.01 | 1,555,100 |
Aug 10, 2023 | 13.29 | 13.62 | 13.04 | 13.50 | 13.03 | 3,138,800 |
Aug 9, 2023 | 13.20 | 13.48 | 13.20 | 13.39 | 12.92 | 1,689,600 |
Aug 8, 2023 | 13.29 | 13.51 | 13.14 | 13.15 | 12.69 | 1,352,300 |
Aug 7, 2023 | 12.97 | 13.22 | 12.91 | 12.98 | 12.52 | 1,918,300 |
Aug 4, 2023 | 12.93 | 13.07 | 12.73 | 13.01 | 12.55 | 2,647,400 |
Aug 3, 2023 | 12.99 | 13.14 | 12.81 | 12.95 | 12.49 | 1,236,300 |
Aug 2, 2023 | 12.82 | 13.00 | 12.74 | 12.87 | 12.42 | 3,335,000 |
Aug 1, 2023 | 12.57 | 12.78 | 12.51 | 12.53 | 12.09 | 1,964,500 |
Jul 31, 2023 | 12.64 | 12.64 | 12.41 | 12.41 | 11.97 | 1,623,900 |
Jul 28, 2023 | 12.76 | 12.82 | 12.63 | 12.70 | 12.25 | 907,100 |
Jul 27, 2023 | 12.54 | 13.13 | 12.52 | 13.02 | 12.56 | 1,900,600 |
Jul 26, 2023 | 12.91 | 12.92 | 12.61 | 12.70 | 12.25 | 1,111,700 |
Jul 25, 2023 | 12.93 | 12.95 | 12.72 | 12.89 | 12.44 | 1,620,900 |
Jul 24, 2023 | 12.94 | 13.00 | 12.72 | 12.89 | 12.44 | 990,100 |
Jul 21, 2023 | 12.69 | 12.99 | 12.67 | 12.96 | 12.50 | 1,677,600 |
Jul 20, 2023 | 12.62 | 12.96 | 12.62 | 12.85 | 12.40 | 1,036,700 |
Jul 19, 2023 | 12.65 | 12.74 | 12.52 | 12.64 | 12.20 | 1,886,300 |
Jul 18, 2023 | 13.03 | 13.06 | 12.68 | 12.72 | 12.27 | 1,032,200 |
Jul 17, 2023 | 13.36 | 13.39 | 12.95 | 13.06 | 12.60 | 1,077,300 |
Jul 14, 2023 | 13.09 | 13.49 | 13.09 | 13.33 | 12.86 | 1,722,800 |
Jul 13, 2023 | 13.18 | 13.29 | 13.04 | 13.08 | 12.62 | 862,800 |
Jul 12, 2023 | 13.14 | 13.35 | 13.12 | 13.29 | 12.82 | 2,923,700 |
Jul 11, 2023 | 13.76 | 13.87 | 13.54 | 13.58 | 13.10 | 1,028,900 |
Jul 10, 2023 | 14.35 | 14.42 | 13.83 | 13.83 | 13.34 | 2,770,400 |
Jul 7, 2023 | 14.63 | 14.63 | 14.06 | 14.31 | 13.81 | 1,477,200 |
Jul 6, 2023 | 14.52 | 14.95 | 14.50 | 14.65 | 14.13 | 2,222,700 |
Jul 5, 2023 | 13.96 | 14.22 | 13.96 | 14.16 | 13.66 | 2,370,500 |
Jul 3, 2023 | 14.00 | 14.02 | 13.72 | 13.85 | 13.36 | 586,100 |
Jun 30, 2023 | 13.80 | 14.00 | 13.78 | 13.97 | 13.48 | 1,333,100 |
Jun 29, 2023 | 14.36 | 14.36 | 13.96 | 14.03 | 13.54 | 1,973,100 |
Jun 28, 2023 | 14.60 | 14.72 | 14.37 | 14.39 | 13.88 | 1,682,700 |
Jun 27, 2023 | 14.88 | 15.02 | 14.43 | 14.54 | 14.03 | 1,471,000 |
Jun 26, 2023 | 15.02 | 15.02 | 14.63 | 14.96 | 14.43 | 1,476,200 |
Jun 23, 2023 | 14.95 | 15.06 | 14.70 | 15.00 | 14.47 | 1,564,200 |
Jun 22, 2023 | 14.41 | 14.68 | 14.41 | 14.56 | 14.05 | 1,022,500 |
Jun 21, 2023 | 0.12 Dividend | |||||
Jun 21, 2023 | 14.38 | 14.49 | 14.13 | 14.32 | 13.82 | 1,128,700 |
Jun 20, 2023 | 14.35 | 14.57 | 14.31 | 14.36 | 13.74 | 1,014,500 |
Jun 16, 2023 | 13.95 | 14.37 | 13.86 | 14.23 | 13.62 | 1,585,800 |
Jun 15, 2023 | 14.37 | 14.39 | 14.00 | 14.01 | 13.41 | 1,774,800 |
Jun 14, 2023 | 13.86 | 14.42 | 13.74 | 14.22 | 13.61 | 2,618,200 |
Jun 13, 2023 | 14.13 | 14.17 | 13.77 | 13.91 | 13.31 | 1,530,900 |
Jun 12, 2023 | 14.33 | 14.48 | 14.11 | 14.23 | 13.62 | 1,573,700 |
Jun 9, 2023 | 14.15 | 14.45 | 14.12 | 14.38 | 13.76 | 1,491,000 |
Jun 8, 2023 | 14.10 | 14.37 | 14.00 | 14.14 | 13.53 | 1,330,000 |
Jun 7, 2023 | 14.36 | 14.36 | 13.92 | 14.01 | 13.41 | 2,507,400 |
Jun 6, 2023 | 15.46 | 15.46 | 14.44 | 14.54 | 13.91 | 2,989,900 |
Jun 5, 2023 | 15.06 | 15.53 | 15.06 | 15.35 | 14.69 | 1,920,700 |
Jun 2, 2023 | 15.66 | 15.77 | 14.93 | 14.95 | 14.31 | 2,623,100 |
Jun 1, 2023 | 16.44 | 16.61 | 15.99 | 16.10 | 15.41 | 1,868,300 |
May 31, 2023 | 16.28 | 16.69 | 16.04 | 16.45 | 15.74 | 1,527,800 |
May 30, 2023 | 15.91 | 16.25 | 15.74 | 16.12 | 15.43 | 1,339,000 |
May 26, 2023 | 16.32 | 16.39 | 15.95 | 16.00 | 15.31 | 1,066,000 |
May 25, 2023 | 16.14 | 16.62 | 16.11 | 16.34 | 15.64 | 1,670,900 |
May 24, 2023 | 15.90 | 16.23 | 15.88 | 16.08 | 15.39 | 2,037,400 |
May 23, 2023 | 15.66 | 15.75 | 15.21 | 15.74 | 15.06 | 1,582,500 |
May 22, 2023 | 15.88 | 15.99 | 15.46 | 15.60 | 14.93 | 1,198,900 |
May 19, 2023 | 15.56 | 16.13 | 15.54 | 15.98 | 15.29 | 2,434,800 |
May 18, 2023 | 16.08 | 16.18 | 15.72 | 15.78 | 15.10 | 2,166,500 |
May 17, 2023 | 16.48 | 16.73 | 15.89 | 15.95 | 15.26 | 1,720,500 |
May 16, 2023 | 16.46 | 16.71 | 16.42 | 16.69 | 15.97 | 2,457,900 |
May 15, 2023 | 16.53 | 16.60 | 16.06 | 16.22 | 15.52 | 1,264,800 |
May 12, 2023 | 16.44 | 16.82 | 16.34 | 16.62 | 15.90 | 1,249,200 |
May 11, 2023 | 16.53 | 16.73 | 16.41 | 16.54 | 15.83 | 1,366,500 |
May 10, 2023 | 15.99 | 16.59 | 15.98 | 16.27 | 15.57 | 1,343,100 |
May 9, 2023 | 16.56 | 16.70 | 16.31 | 16.43 | 15.72 | 2,308,500 |
May 8, 2023 | 16.11 | 16.51 | 16.07 | 16.34 | 15.64 | 1,005,000 |
May 5, 2023 | 16.50 | 16.52 | 16.14 | 16.26 | 15.56 | 1,750,000 |
May 4, 2023 | 16.87 | 17.36 | 16.84 | 17.05 | 16.32 | 2,838,000 |
May 3, 2023 | 16.72 | 16.72 | 16.03 | 16.65 | 15.93 | 2,532,400 |
May 2, 2023 | 16.30 | 17.11 | 16.30 | 16.79 | 16.07 | 2,022,100 |
May 1, 2023 | 16.19 | 16.23 | 15.77 | 16.12 | 15.43 | 1,497,300 |
Apr 28, 2023 | 16.50 | 16.53 | 16.03 | 16.14 | 15.44 | 1,802,100 |
Apr 27, 2023 | 16.76 | 16.96 | 16.39 | 16.42 | 15.71 | 1,294,800 |
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%