NYSEArca - Delayed Quote • USD
ProShares Ultra Consumer Discretionary (UCC)
At close: April 26 at 12:40 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 | 33.93 | 34.16 | 33.91 | 33.91 | 33.91 | 2,624 |
Apr 25, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 200 |
Apr 24, 2024 | 33.27 | 33.37 | 33.25 | 33.25 | 33.25 | 500 |
Apr 23, 2024 | 32.06 | 32.74 | 32.04 | 32.62 | 32.62 | 4,900 |
Apr 22, 2024 | 31.82 | 32.15 | 31.40 | 31.88 | 31.88 | 2,300 |
Apr 19, 2024 | 32.26 | 32.26 | 31.53 | 31.58 | 31.58 | 5,300 |
Apr 18, 2024 | 32.44 | 32.64 | 32.15 | 32.15 | 32.15 | 2,400 |
Apr 17, 2024 | 32.73 | 32.84 | 32.07 | 32.61 | 32.61 | 6,500 |
Apr 16, 2024 | 32.80 | 32.94 | 32.80 | 32.94 | 32.94 | 200 |
Apr 15, 2024 | 34.00 | 34.00 | 33.36 | 33.36 | 33.36 | 200 |
Apr 12, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 100 |
Apr 11, 2024 | 35.33 | 35.69 | 35.32 | 35.69 | 35.69 | 900 |
Apr 10, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 100 |
Apr 9, 2024 | 36.19 | 36.19 | 35.12 | 36.12 | 36.12 | 7,000 |
Apr 8, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 100 |
Apr 5, 2024 | 35.29 | 35.29 | 35.25 | 35.25 | 35.25 | 600 |
Apr 4, 2024 | 36.20 | 36.20 | 34.88 | 34.88 | 34.88 | 1,800 |
Apr 3, 2024 | 35.36 | 35.72 | 35.30 | 35.62 | 35.62 | 900 |
Apr 2, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | 100 |
Apr 1, 2024 | 36.61 | 36.72 | 36.54 | 36.72 | 36.72 | 5,100 |
Mar 28, 2024 | 37.47 | 37.47 | 37.36 | 37.37 | 37.37 | 600 |
Mar 27, 2024 | 37.11 | 37.49 | 37.10 | 37.49 | 37.49 | 1,100 |
Mar 26, 2024 | 37.00 | 37.00 | 36.70 | 36.70 | 36.70 | 1,000 |
Mar 25, 2024 | 36.77 | 36.77 | 36.60 | 36.60 | 36.60 | 1,400 |
Mar 22, 2024 | 37.07 | 37.07 | 36.68 | 36.95 | 36.95 | 500 |
Mar 21, 2024 | 37.77 | 37.77 | 37.58 | 37.58 | 37.58 | 1,400 |
Mar 20, 2024 | 0.02 Dividend | |||||
Mar 20, 2024 | 36.20 | 37.06 | 35.92 | 37.06 | 37.06 | 3,500 |
Mar 19, 2024 | 35.67 | 36.05 | 35.67 | 36.03 | 36.01 | 1,800 |
Mar 18, 2024 | 35.58 | 35.60 | 35.29 | 35.44 | 35.42 | 1,700 |
Mar 15, 2024 | 35.00 | 35.00 | 34.93 | 34.93 | 34.91 | 1,300 |
Mar 14, 2024 | 36.09 | 36.09 | 35.43 | 35.59 | 35.57 | 2,400 |
Mar 13, 2024 | 36.30 | 36.33 | 36.14 | 36.14 | 36.12 | 1,400 |
Mar 12, 2024 | 36.38 | 36.38 | 36.34 | 36.34 | 36.32 | 500 |
Mar 11, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.66 | 300 |
Mar 8, 2024 | 36.42 | 36.42 | 35.81 | 35.89 | 35.87 | 9,700 |
Mar 7, 2024 | 36.05 | 36.24 | 36.05 | 36.20 | 36.18 | 900 |
Mar 6, 2024 | 35.98 | 36.08 | 35.69 | 35.70 | 35.68 | 1,200 |
Mar 5, 2024 | 36.59 | 36.59 | 35.94 | 35.94 | 35.92 | 700 |
Mar 4, 2024 | 37.45 | 37.45 | 36.85 | 36.86 | 36.84 | 68,300 |
Mar 1, 2024 | 37.27 | 37.97 | 37.27 | 37.92 | 37.90 | 1,400 |
Feb 29, 2024 | 37.40 | 37.73 | 37.23 | 37.73 | 37.71 | 400 |
Feb 28, 2024 | 36.87 | 37.41 | 36.87 | 37.11 | 37.09 | 4,900 |
Feb 27, 2024 | 37.00 | 37.03 | 36.61 | 36.85 | 36.83 | 2,300 |
Feb 26, 2024 | 36.84 | 36.84 | 36.64 | 36.64 | 36.62 | 2,900 |
Feb 23, 2024 | 36.51 | 36.51 | 36.32 | 36.47 | 36.45 | 2,600 |
Feb 22, 2024 | 36.78 | 36.83 | 36.68 | 36.81 | 36.79 | 2,800 |
Feb 21, 2024 | 35.37 | 35.45 | 35.10 | 35.40 | 35.38 | 2,100 |
Feb 20, 2024 | 34.75 | 34.83 | 34.67 | 34.83 | 34.81 | 1,800 |
Feb 16, 2024 | 35.45 | 35.76 | 35.45 | 35.61 | 35.59 | 4,400 |
Feb 15, 2024 | 35.60 | 35.97 | 35.60 | 35.97 | 35.95 | 2,000 |
Feb 14, 2024 | 34.54 | 35.19 | 34.54 | 35.19 | 35.17 | 3,000 |
Feb 13, 2024 | 34.63 | 34.74 | 34.49 | 34.49 | 34.47 | 3,300 |
Feb 12, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.87 | 300 |
Feb 9, 2024 | 35.66 | 35.99 | 35.39 | 35.99 | 35.97 | 1,600 |
Feb 8, 2024 | 35.35 | 35.47 | 35.28 | 35.45 | 35.43 | 1,500 |
Feb 7, 2024 | 35.42 | 35.47 | 35.19 | 35.19 | 35.17 | 1,400 |
Feb 6, 2024 | 33.79 | 34.37 | 33.79 | 34.37 | 34.35 | 74,100 |
Feb 5, 2024 | 34.23 | 34.23 | 33.44 | 34.07 | 34.05 | 4,000 |
Feb 2, 2024 | 34.16 | 35.27 | 34.16 | 35.03 | 35.01 | 4,700 |
Feb 1, 2024 | 33.23 | 33.74 | 33.23 | 33.74 | 33.72 | 1,300 |
Jan 31, 2024 | 33.49 | 33.52 | 32.69 | 32.69 | 32.67 | 2,100 |
Jan 30, 2024 | 33.74 | 33.86 | 33.74 | 33.84 | 33.82 | 700 |
Jan 29, 2024 | 33.22 | 33.84 | 33.00 | 33.84 | 33.82 | 3,900 |
Jan 26, 2024 | 32.77 | 33.13 | 32.77 | 32.96 | 32.94 | 2,800 |
Jan 25, 2024 | 32.57 | 32.64 | 32.27 | 32.60 | 32.58 | 2,100 |
Jan 24, 2024 | 34.04 | 34.04 | 33.44 | 33.48 | 33.46 | 1,600 |
Jan 23, 2024 | 33.69 | 33.79 | 33.51 | 33.71 | 33.69 | 2,100 |
Jan 22, 2024 | 33.99 | 34.01 | 33.76 | 33.86 | 33.84 | 4,600 |
Jan 19, 2024 | 33.41 | 34.18 | 33.37 | 34.18 | 34.16 | 4,000 |
Jan 18, 2024 | 33.32 | 33.60 | 32.94 | 33.52 | 33.50 | 4,300 |
Jan 17, 2024 | 32.99 | 33.21 | 32.81 | 33.21 | 33.19 | 2,900 |
Jan 16, 2024 | 33.30 | 33.78 | 33.30 | 33.78 | 33.76 | 2,000 |
Jan 12, 2024 | 34.19 | 34.19 | 33.81 | 33.93 | 33.91 | 4,300 |
Jan 11, 2024 | 34.49 | 34.73 | 34.13 | 34.65 | 34.63 | 1,600 |
Jan 10, 2024 | 34.68 | 34.95 | 34.63 | 34.80 | 34.78 | 7,100 |
Jan 9, 2024 | 33.99 | 34.37 | 33.99 | 34.31 | 34.29 | 5,000 |
Jan 8, 2024 | 33.37 | 34.57 | 33.37 | 34.57 | 34.55 | 6,100 |
Jan 5, 2024 | 33.57 | 33.79 | 33.52 | 33.52 | 33.50 | 3,600 |
Jan 4, 2024 | 33.90 | 34.02 | 33.34 | 33.35 | 33.33 | 1,300 |
Jan 3, 2024 | 34.26 | 34.37 | 33.78 | 33.89 | 33.87 | 30,700 |
Jan 2, 2024 | 35.44 | 35.61 | 34.97 | 35.25 | 35.23 | 6,600 |
Dec 29, 2023 | 36.41 | 36.41 | 35.80 | 35.91 | 35.89 | 1,000 |
Dec 28, 2023 | 36.78 | 36.81 | 36.43 | 36.43 | 36.41 | 2,600 |
Dec 27, 2023 | 36.89 | 36.89 | 36.64 | 36.70 | 36.68 | 1,600 |
Dec 26, 2023 | 36.52 | 36.64 | 36.52 | 36.55 | 36.53 | 1,400 |
Dec 22, 2023 | 36.69 | 36.69 | 36.23 | 36.28 | 36.26 | 700 |
Dec 21, 2023 | 36.47 | 36.81 | 36.41 | 36.81 | 36.79 | 9,600 |
Dec 20, 2023 | 0.01 Dividend | |||||
Dec 20, 2023 | 37.23 | 37.32 | 35.84 | 35.84 | 35.82 | 5,000 |
Dec 19, 2023 | 37.01 | 37.30 | 37.01 | 37.11 | 37.08 | 1,000 |
Dec 18, 2023 | 36.67 | 36.67 | 36.41 | 36.57 | 36.54 | 4,300 |
Dec 15, 2023 | 36.16 | 36.23 | 36.16 | 36.23 | 36.20 | 500 |
Dec 14, 2023 | 35.85 | 36.31 | 35.85 | 35.94 | 35.91 | 3,000 |
Dec 13, 2023 | 34.01 | 35.01 | 31.86 | 35.01 | 34.98 | 2,200 |
Dec 12, 2023 | 33.75 | 34.16 | 33.75 | 34.16 | 34.13 | 500 |
Dec 11, 2023 | 33.92 | 33.98 | 33.92 | 33.98 | 33.95 | 400 |
Dec 8, 2023 | 33.80 | 33.91 | 33.53 | 33.91 | 33.88 | 1,900 |
Dec 7, 2023 | 33.43 | 33.56 | 33.43 | 33.56 | 33.53 | 1,100 |
Dec 6, 2023 | 33.49 | 33.49 | 33.01 | 33.01 | 32.98 | 2,800 |
Dec 5, 2023 | 33.36 | 33.42 | 32.85 | 32.85 | 32.82 | 1,700 |
Dec 4, 2023 | 32.76 | 32.97 | 32.75 | 32.80 | 32.77 | 57,200 |
Dec 1, 2023 | 32.30 | 33.02 | 32.26 | 33.02 | 32.99 | 2,300 |
Nov 30, 2023 | 32.07 | 32.15 | 31.81 | 32.15 | 32.12 | 4,900 |
Nov 29, 2023 | 32.70 | 32.70 | 32.27 | 32.27 | 32.24 | 1,800 |
Nov 28, 2023 | 32.41 | 32.43 | 32.24 | 32.43 | 32.40 | 4,400 |
Nov 27, 2023 | 32.18 | 32.29 | 32.02 | 32.08 | 32.05 | 19,100 |
Nov 24, 2023 | 32.06 | 32.17 | 31.92 | 32.01 | 31.98 | 11,500 |
Nov 22, 2023 | 31.94 | 32.03 | 31.81 | 31.90 | 31.87 | 1,200 |
Nov 21, 2023 | 31.74 | 31.76 | 31.72 | 31.73 | 31.70 | 5,400 |
Nov 20, 2023 | 31.35 | 32.06 | 31.35 | 31.89 | 31.86 | 44,800 |
Nov 17, 2023 | 31.56 | 31.61 | 31.56 | 31.61 | 31.58 | 1,000 |
Nov 16, 2023 | 31.38 | 31.42 | 31.11 | 31.18 | 31.15 | 2,700 |
Nov 15, 2023 | 31.90 | 32.03 | 31.89 | 31.89 | 31.86 | 1,300 |
Nov 14, 2023 | 30.92 | 31.91 | 30.92 | 31.77 | 31.74 | 1,400 |
Nov 13, 2023 | 29.25 | 29.85 | 29.25 | 29.81 | 29.78 | 1,100 |
Nov 10, 2023 | 29.21 | 29.54 | 29.21 | 29.54 | 29.51 | 1,800 |
Nov 9, 2023 | 28.62 | 28.62 | 28.60 | 28.62 | 28.59 | 900 |
Nov 8, 2023 | 29.50 | 29.76 | 29.46 | 29.76 | 29.73 | 2,200 |
Nov 7, 2023 | 29.87 | 29.87 | 29.87 | 29.87 | 29.84 | 200 |
Nov 6, 2023 | 29.31 | 29.31 | 29.20 | 29.20 | 29.17 | 600 |
Nov 3, 2023 | 29.10 | 29.19 | 29.10 | 29.19 | 29.16 | 400 |
Nov 2, 2023 | 28.39 | 28.39 | 28.39 | 28.39 | 28.37 | 200 |
Nov 1, 2023 | 27.02 | 27.02 | 27.02 | 27.02 | 27.00 | 500 |
Oct 31, 2023 | 26.00 | 26.37 | 26.00 | 26.37 | 26.35 | 2,100 |
Oct 30, 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.97 | 3,800 |
Oct 27, 2023 | 25.87 | 25.87 | 25.45 | 25.45 | 25.43 | 1,000 |
Oct 26, 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 25.00 | 200 |
Oct 25, 2023 | 26.32 | 26.32 | 25.81 | 25.81 | 25.79 | 500 |
Oct 24, 2023 | 26.56 | 27.21 | 26.53 | 26.91 | 26.89 | 37,700 |
Oct 23, 2023 | 25.96 | 26.92 | 25.96 | 26.36 | 26.34 | 55,500 |
Oct 20, 2023 | 26.82 | 26.82 | 26.32 | 26.32 | 26.30 | 2,900 |
Oct 19, 2023 | 27.89 | 28.08 | 26.98 | 27.20 | 27.18 | 2,400 |
Oct 18, 2023 | 29.02 | 29.02 | 28.63 | 28.63 | 28.60 | 400 |
Oct 17, 2023 | 29.42 | 30.01 | 29.42 | 30.01 | 29.98 | 500 |
Oct 16, 2023 | 29.48 | 29.98 | 29.47 | 29.98 | 29.95 | 1,100 |
Oct 13, 2023 | 29.05 | 29.05 | 28.99 | 28.99 | 28.96 | 1,100 |
Oct 12, 2023 | 29.87 | 29.87 | 29.87 | 29.87 | 29.84 | 200 |
Oct 11, 2023 | 30.22 | 30.55 | 29.99 | 30.55 | 30.52 | 2,100 |
Oct 10, 2023 | 30.34 | 30.34 | 30.34 | 30.34 | 30.31 | 400 |
Oct 9, 2023 | 28.79 | 29.67 | 28.79 | 29.67 | 29.64 | 2,400 |
Oct 6, 2023 | 28.70 | 29.79 | 28.43 | 29.61 | 29.58 | 1,700 |
Oct 5, 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 29.20 | - |
Oct 4, 2023 | 29.03 | 29.69 | 29.03 | 29.61 | 29.58 | 1,300 |
Oct 3, 2023 | 28.70 | 28.72 | 28.43 | 28.43 | 28.41 | 2,300 |
Oct 2, 2023 | 29.81 | 30.12 | 29.70 | 29.90 | 29.87 | 2,000 |
Sep 29, 2023 | 29.58 | 29.89 | 29.58 | 29.83 | 29.80 | 3,200 |
Sep 28, 2023 | 28.90 | 29.70 | 28.90 | 29.55 | 29.52 | 4,900 |
Sep 27, 2023 | 29.18 | 29.18 | 28.79 | 28.89 | 28.86 | 1,800 |
Sep 26, 2023 | 29.63 | 29.63 | 29.10 | 29.10 | 29.07 | 6,100 |
Sep 25, 2023 | 30.12 | 30.21 | 30.12 | 30.21 | 30.18 | 600 |
Sep 22, 2023 | 30.74 | 30.74 | 29.60 | 29.60 | 29.57 | 5,900 |
Sep 21, 2023 | 31.67 | 31.67 | 30.56 | 30.56 | 30.53 | 500 |
Sep 20, 2023 | 33.22 | 33.24 | 32.36 | 32.36 | 32.33 | 700 |
Sep 19, 2023 | 32.50 | 32.97 | 32.50 | 32.97 | 32.94 | 600 |
Sep 18, 2023 | 33.56 | 33.56 | 33.37 | 33.37 | 33.34 | 1,600 |
Sep 15, 2023 | 35.19 | 35.19 | 33.88 | 34.09 | 34.06 | 5,600 |
Sep 14, 2023 | 35.00 | 35.60 | 35.00 | 35.60 | 35.57 | 7,100 |
Sep 13, 2023 | 34.16 | 34.68 | 34.16 | 34.59 | 34.56 | 2,200 |
Sep 12, 2023 | 34.76 | 34.76 | 34.10 | 34.10 | 34.07 | 800 |
Sep 11, 2023 | 33.66 | 34.81 | 33.66 | 34.65 | 34.62 | 4,500 |
Sep 8, 2023 | 33.22 | 33.22 | 32.76 | 32.90 | 32.87 | 1,200 |
Sep 7, 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.87 | 200 |
Sep 6, 2023 | 32.48 | 32.76 | 32.48 | 32.75 | 32.72 | 44,000 |
Sep 5, 2023 | 33.23 | 33.37 | 33.19 | 33.37 | 33.34 | 400 |
Sep 1, 2023 | 33.16 | 33.37 | 33.09 | 33.37 | 33.34 | 5,800 |
Aug 31, 2023 | 33.80 | 33.92 | 33.72 | 33.80 | 33.77 | 3,400 |
Aug 30, 2023 | 33.59 | 33.59 | 33.46 | 33.54 | 33.51 | 1,000 |
Aug 29, 2023 | 31.95 | 33.26 | 31.95 | 33.26 | 33.23 | 500 |
Aug 28, 2023 | 31.70 | 31.84 | 31.51 | 31.71 | 31.68 | 38,600 |
Aug 25, 2023 | 31.42 | 31.47 | 31.42 | 31.47 | 31.44 | 300 |
Aug 24, 2023 | 32.14 | 32.14 | 30.84 | 30.84 | 30.81 | 1,900 |
Aug 23, 2023 | 32.10 | 32.16 | 32.02 | 32.02 | 31.99 | 2,800 |
Aug 22, 2023 | 31.71 | 31.92 | 31.56 | 31.56 | 31.53 | 1,100 |
Aug 21, 2023 | 30.96 | 31.50 | 30.89 | 31.50 | 31.47 | 11,500 |
Aug 18, 2023 | 30.05 | 30.79 | 30.05 | 30.71 | 30.68 | 5,400 |
Aug 17, 2023 | 31.88 | 31.88 | 30.93 | 31.01 | 30.98 | 23,300 |
Aug 16, 2023 | 32.35 | 32.48 | 31.95 | 31.95 | 31.92 | 37,700 |
Aug 15, 2023 | 32.87 | 32.87 | 32.87 | 32.87 | 32.84 | 100 |
Aug 14, 2023 | 33.48 | 33.71 | 33.48 | 33.71 | 33.68 | 600 |
Aug 11, 2023 | 33.53 | 33.53 | 33.53 | 33.53 | 33.50 | 100 |
Aug 10, 2023 | 33.82 | 33.82 | 33.82 | 33.82 | 33.79 | 100 |
Aug 9, 2023 | 34.58 | 34.58 | 33.54 | 33.69 | 33.66 | 1,500 |
Aug 8, 2023 | 33.98 | 34.51 | 33.98 | 34.51 | 34.48 | 400 |
Aug 7, 2023 | 34.92 | 34.99 | 34.88 | 34.99 | 34.96 | 700 |
Aug 4, 2023 | 35.03 | 35.48 | 34.33 | 34.33 | 34.30 | 1,200 |
Aug 3, 2023 | 32.61 | 33.48 | 32.61 | 33.48 | 33.45 | 500 |
Aug 2, 2023 | 33.47 | 33.83 | 33.22 | 33.28 | 33.25 | 45,400 |
Aug 1, 2023 | 34.72 | 34.96 | 34.53 | 34.53 | 34.50 | 3,400 |
Jul 31, 2023 | 35.19 | 35.19 | 35.18 | 35.18 | 35.15 | 1,300 |
Jul 28, 2023 | 34.96 | 35.05 | 34.88 | 34.93 | 34.90 | 1,300 |
Jul 27, 2023 | 34.76 | 35.27 | 33.74 | 33.74 | 33.71 | 1,100 |
Jul 26, 2023 | 34.37 | 34.50 | 34.37 | 34.40 | 34.37 | 800 |
Jul 25, 2023 | 34.58 | 34.70 | 34.56 | 34.63 | 34.60 | 2,700 |
Jul 24, 2023 | 34.27 | 34.69 | 34.27 | 34.66 | 34.63 | 1,000 |
Jul 21, 2023 | 35.00 | 35.00 | 34.29 | 34.29 | 34.26 | 1,100 |
Jul 20, 2023 | 35.18 | 35.19 | 34.27 | 34.27 | 34.24 | 500 |
Jul 19, 2023 | 36.90 | 36.90 | 36.83 | 36.83 | 36.80 | 2,700 |
Jul 18, 2023 | 36.19 | 36.53 | 36.19 | 36.53 | 36.50 | 600 |
Jul 17, 2023 | 36.17 | 36.29 | 36.07 | 36.29 | 36.26 | 8,100 |
Jul 14, 2023 | 35.72 | 36.19 | 35.72 | 35.88 | 35.85 | 2,300 |
Jul 13, 2023 | 35.71 | 35.77 | 35.64 | 35.77 | 35.74 | 1,200 |
Jul 12, 2023 | 35.81 | 35.81 | 34.98 | 35.13 | 35.10 | 6,300 |
Jul 11, 2023 | 34.17 | 34.51 | 34.16 | 34.51 | 34.48 | 1,300 |
Jul 10, 2023 | 33.55 | 33.94 | 33.55 | 33.91 | 33.88 | 2,600 |
Jul 7, 2023 | 34.30 | 34.31 | 33.81 | 33.81 | 33.78 | 8,700 |
Jul 6, 2023 | 33.54 | 33.74 | 33.54 | 33.74 | 33.71 | 3,100 |
Jul 5, 2023 | 35.02 | 35.02 | 34.50 | 34.86 | 34.83 | 1,100 |
Jul 3, 2023 | 34.95 | 34.99 | 34.85 | 34.85 | 34.82 | 600 |
Jun 30, 2023 | 34.17 | 34.18 | 34.04 | 34.11 | 34.08 | 6,400 |
Jun 29, 2023 | 33.14 | 33.24 | 33.12 | 33.12 | 33.09 | 400 |
Jun 28, 2023 | 33.08 | 33.26 | 33.03 | 33.03 | 33.00 | 1,300 |
Jun 27, 2023 | 32.43 | 32.96 | 32.43 | 32.94 | 32.91 | 1,300 |
Jun 26, 2023 | 31.87 | 31.87 | 31.54 | 31.54 | 31.51 | 500 |
Jun 23, 2023 | 32.12 | 32.38 | 32.12 | 32.24 | 32.21 | 800 |
Jun 22, 2023 | 33.07 | 33.07 | 33.07 | 33.07 | 33.04 | 300 |
Jun 21, 2023 | 32.81 | 32.81 | 32.33 | 32.33 | 32.30 | 1,500 |
Jun 20, 2023 | 32.25 | 33.12 | 32.25 | 33.12 | 33.09 | 6,200 |
Jun 16, 2023 | 32.96 | 33.00 | 32.67 | 32.67 | 32.64 | 4,300 |
Jun 15, 2023 | 32.23 | 32.87 | 32.23 | 32.75 | 32.72 | 3,100 |
Jun 14, 2023 | 32.72 | 32.73 | 32.00 | 32.20 | 32.17 | 2,800 |
Jun 13, 2023 | 32.47 | 32.48 | 31.85 | 32.35 | 32.32 | 8,700 |
Jun 12, 2023 | 31.17 | 31.69 | 31.17 | 31.62 | 31.59 | 12,900 |
Jun 9, 2023 | 31.30 | 31.41 | 30.69 | 30.69 | 30.66 | 8,700 |
Jun 8, 2023 | 30.38 | 30.39 | 30.38 | 30.39 | 30.36 | 1,400 |
Jun 7, 2023 | 30.40 | 30.40 | 29.51 | 29.51 | 29.48 | 2,700 |
Jun 6, 2023 | 29.76 | 29.93 | 29.76 | 29.93 | 29.90 | 4,600 |
Jun 5, 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 29.29 | 100 |
Jun 2, 2023 | 29.14 | 29.14 | 29.14 | 29.14 | 29.11 | 400 |
Jun 1, 2023 | 27.84 | 27.93 | 27.80 | 27.80 | 27.78 | 600 |
May 31, 2023 | 26.72 | 27.20 | 26.55 | 27.20 | 27.18 | 600 |
May 30, 2023 | 28.09 | 28.19 | 27.45 | 27.64 | 27.62 | 6,500 |
May 26, 2023 | 27.37 | 27.60 | 27.37 | 27.41 | 27.39 | 1,100 |
May 25, 2023 | 26.20 | 26.20 | 26.03 | 26.14 | 26.12 | 1,600 |
May 24, 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.43 | 300 |
May 23, 2023 | 26.73 | 26.94 | 26.58 | 26.94 | 26.92 | 7,000 |
May 22, 2023 | 27.25 | 27.25 | 27.09 | 27.09 | 27.07 | 200 |
May 19, 2023 | 27.32 | 27.32 | 27.25 | 27.25 | 27.23 | 400 |
May 18, 2023 | 27.44 | 27.71 | 27.44 | 27.71 | 27.69 | 500 |
May 17, 2023 | 26.25 | 26.93 | 26.25 | 26.93 | 26.91 | 1,600 |
May 16, 2023 | 25.99 | 26.02 | 25.94 | 25.94 | 25.92 | 1,100 |
May 15, 2023 | 25.59 | 26.01 | 25.59 | 26.01 | 25.99 | 1,600 |
May 12, 2023 | 26.62 | 26.62 | 25.90 | 26.01 | 25.99 | 2,600 |
May 11, 2023 | 26.12 | 26.44 | 26.12 | 26.44 | 26.42 | 200 |
May 10, 2023 | 26.22 | 26.28 | 26.19 | 26.28 | 26.26 | 1,000 |
May 9, 2023 | 25.75 | 25.96 | 25.75 | 25.96 | 25.94 | 5,100 |
May 8, 2023 | 25.85 | 25.97 | 25.83 | 25.97 | 25.95 | 1,800 |
May 5, 2023 | 25.39 | 25.91 | 25.39 | 25.80 | 25.78 | 700 |
May 4, 2023 | 24.87 | 24.88 | 24.81 | 24.81 | 24.79 | 600 |
May 3, 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 25.22 | 100 |
May 2, 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 25.60 | 100 |
May 1, 2023 | 26.01 | 26.04 | 25.62 | 25.62 | 25.60 | 600 |
Apr 28, 2023 | 25.61 | 26.02 | 25.61 | 26.02 | 26.00 | 800 |
Apr 27, 2023 | 25.29 | 25.99 | 25.29 | 25.99 | 25.97 | 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%
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%