NYSEArca - Delayed Quote • USD
ProShares UltraPro Russell2000 (URTY)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:53 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 | 40.76 | 41.92 | 40.43 | 41.61 | 41.61 | 559,600 |
Apr 25, 2024 | 39.78 | 40.68 | 38.75 | 40.43 | 40.43 | 1,848,100 |
Apr 24, 2024 | 41.62 | 42.04 | 40.49 | 41.30 | 41.30 | 1,238,000 |
Apr 23, 2024 | 39.85 | 42.30 | 39.73 | 41.86 | 41.86 | 966,400 |
Apr 22, 2024 | 39.17 | 40.44 | 38.39 | 39.80 | 39.80 | 1,220,600 |
Apr 19, 2024 | 37.80 | 39.30 | 37.54 | 38.55 | 38.55 | 1,301,200 |
Apr 18, 2024 | 38.94 | 40.08 | 38.02 | 38.39 | 38.39 | 1,383,000 |
Apr 17, 2024 | 40.62 | 40.75 | 38.55 | 38.63 | 38.63 | 958,700 |
Apr 16, 2024 | 39.41 | 40.55 | 38.80 | 39.86 | 39.86 | 1,602,100 |
Apr 15, 2024 | 42.58 | 43.10 | 39.79 | 40.28 | 40.28 | 1,042,400 |
Apr 12, 2024 | 43.83 | 44.28 | 41.50 | 42.12 | 42.12 | 1,188,800 |
Apr 11, 2024 | 44.37 | 44.95 | 43.12 | 44.57 | 44.57 | 920,200 |
Apr 10, 2024 | 43.93 | 45.07 | 42.76 | 43.69 | 43.69 | 2,156,500 |
Apr 9, 2024 | 47.40 | 47.82 | 46.18 | 47.46 | 47.46 | 422,300 |
Apr 8, 2024 | 47.17 | 47.51 | 46.28 | 46.96 | 46.96 | 477,300 |
Apr 5, 2024 | 45.34 | 47.00 | 45.15 | 46.17 | 46.17 | 539,600 |
Apr 4, 2024 | 48.68 | 49.05 | 45.40 | 45.76 | 45.76 | 1,063,100 |
Apr 3, 2024 | 45.60 | 47.60 | 45.55 | 47.23 | 47.23 | 811,400 |
Apr 2, 2024 | 47.24 | 47.29 | 45.60 | 46.43 | 46.43 | 1,455,600 |
Apr 1, 2024 | 50.84 | 50.87 | 48.81 | 49.08 | 49.08 | 1,021,300 |
Mar 28, 2024 | 50.41 | 51.63 | 50.20 | 50.55 | 50.55 | 1,216,300 |
Mar 27, 2024 | 48.15 | 50.10 | 47.75 | 50.02 | 50.02 | 1,209,000 |
Mar 26, 2024 | 48.40 | 48.75 | 46.93 | 47.03 | 47.03 | 830,400 |
Mar 25, 2024 | 47.46 | 48.32 | 47.30 | 47.30 | 47.30 | 469,400 |
Mar 22, 2024 | 49.04 | 49.24 | 47.07 | 47.12 | 47.12 | 962,700 |
Mar 21, 2024 | 48.47 | 49.76 | 48.33 | 49.01 | 49.01 | 1,461,600 |
Mar 20, 2024 | 44.46 | 48.06 | 44.17 | 47.46 | 47.46 | 1,588,300 |
Mar 19, 2024 | 43.36 | 45.25 | 43.24 | 44.83 | 44.83 | 682,200 |
Mar 18, 2024 | 45.44 | 45.57 | 44.06 | 44.29 | 44.29 | 705,400 |
Mar 15, 2024 | 44.35 | 45.53 | 44.25 | 45.10 | 45.10 | 875,500 |
Mar 14, 2024 | 46.97 | 47.08 | 43.59 | 44.77 | 44.77 | 2,087,900 |
Mar 13, 2024 | 46.85 | 48.04 | 46.81 | 47.50 | 47.50 | 1,175,400 |
Mar 12, 2024 | 47.10 | 47.58 | 45.90 | 46.99 | 46.99 | 1,117,400 |
Mar 11, 2024 | 47.69 | 48.28 | 46.84 | 47.11 | 47.11 | 754,300 |
Mar 8, 2024 | 49.63 | 50.79 | 47.58 | 48.19 | 48.19 | 1,806,800 |
Mar 7, 2024 | 48.20 | 49.18 | 48.02 | 48.37 | 48.37 | 803,400 |
Mar 6, 2024 | 47.76 | 47.82 | 46.51 | 47.21 | 47.21 | 1,056,100 |
Mar 5, 2024 | 46.67 | 47.72 | 45.77 | 46.21 | 46.21 | 1,518,700 |
Mar 4, 2024 | 48.59 | 49.07 | 47.46 | 47.66 | 47.66 | 1,684,900 |
Mar 1, 2024 | 46.84 | 48.04 | 45.92 | 47.82 | 47.82 | 1,208,000 |
Feb 29, 2024 | 47.34 | 47.86 | 45.50 | 46.28 | 46.28 | 1,551,000 |
Feb 28, 2024 | 45.52 | 46.45 | 45.13 | 45.47 | 45.47 | 1,075,800 |
Feb 27, 2024 | 45.95 | 46.72 | 45.62 | 46.55 | 46.55 | 1,003,900 |
Feb 26, 2024 | 43.75 | 45.02 | 43.38 | 44.78 | 44.78 | 1,352,900 |
Feb 23, 2024 | 43.72 | 44.69 | 43.03 | 43.95 | 43.95 | 1,397,700 |
Feb 22, 2024 | 43.14 | 44.02 | 42.61 | 43.69 | 43.69 | 1,982,000 |
Feb 21, 2024 | 42.50 | 42.94 | 41.69 | 42.65 | 42.65 | 982,400 |
Feb 20, 2024 | 43.55 | 43.87 | 42.72 | 43.28 | 43.28 | 1,767,700 |
Feb 16, 2024 | 45.49 | 46.60 | 44.85 | 45.16 | 45.16 | 1,592,400 |
Feb 15, 2024 | 44.89 | 47.33 | 44.72 | 47.06 | 47.06 | 1,579,500 |
Feb 14, 2024 | 42.80 | 44.12 | 41.89 | 43.77 | 43.77 | 1,471,200 |
Feb 13, 2024 | 42.03 | 42.85 | 39.85 | 40.98 | 40.98 | 4,267,600 |
Feb 12, 2024 | 44.57 | 47.00 | 44.54 | 46.56 | 46.56 | 1,346,900 |
Feb 9, 2024 | 42.76 | 44.36 | 42.38 | 44.29 | 44.29 | 1,525,500 |
Feb 8, 2024 | 40.41 | 42.33 | 40.05 | 42.21 | 42.21 | 1,050,700 |
Feb 7, 2024 | 40.94 | 40.97 | 39.66 | 40.41 | 40.41 | 1,553,100 |
Feb 6, 2024 | 39.45 | 40.76 | 39.05 | 40.60 | 40.60 | 1,475,300 |
Feb 5, 2024 | 40.01 | 40.37 | 38.45 | 39.62 | 39.62 | 2,280,100 |
Feb 2, 2024 | 40.47 | 41.90 | 39.93 | 41.27 | 41.27 | 1,714,300 |
Feb 1, 2024 | 41.15 | 42.07 | 39.45 | 41.97 | 41.97 | 1,633,800 |
Jan 31, 2024 | 43.16 | 44.32 | 40.24 | 40.26 | 40.26 | 1,394,200 |
Jan 30, 2024 | 44.00 | 44.31 | 43.13 | 43.55 | 43.55 | 815,800 |
Jan 29, 2024 | 42.57 | 44.68 | 41.89 | 44.65 | 44.65 | 1,171,500 |
Jan 26, 2024 | 43.06 | 43.69 | 42.09 | 42.51 | 42.51 | 1,116,900 |
Jan 25, 2024 | 43.17 | 43.55 | 41.48 | 42.45 | 42.45 | 1,143,500 |
Jan 24, 2024 | 44.08 | 44.14 | 41.33 | 41.50 | 41.50 | 2,445,300 |
Jan 23, 2024 | 44.08 | 44.27 | 41.92 | 42.54 | 42.54 | 1,920,100 |
Jan 22, 2024 | 41.43 | 43.10 | 41.41 | 43.03 | 43.03 | 2,092,000 |
Jan 19, 2024 | 39.63 | 40.62 | 38.41 | 40.47 | 40.47 | 1,454,400 |
Jan 18, 2024 | 39.33 | 39.60 | 37.81 | 39.23 | 39.23 | 1,343,800 |
Jan 17, 2024 | 37.83 | 38.87 | 37.38 | 38.56 | 38.56 | 1,506,000 |
Jan 16, 2024 | 40.03 | 40.40 | 39.01 | 39.55 | 39.55 | 1,378,000 |
Jan 12, 2024 | 42.69 | 43.44 | 40.64 | 41.00 | 41.00 | 1,748,400 |
Jan 11, 2024 | 41.83 | 42.00 | 39.77 | 41.23 | 41.23 | 2,157,000 |
Jan 10, 2024 | 42.02 | 42.46 | 40.99 | 42.28 | 42.28 | 2,056,500 |
Jan 9, 2024 | 41.84 | 42.73 | 41.14 | 42.23 | 42.23 | 1,994,000 |
Jan 8, 2024 | 41.18 | 43.55 | 40.57 | 43.54 | 43.54 | 1,653,600 |
Jan 5, 2024 | 40.87 | 42.62 | 40.58 | 41.26 | 41.26 | 2,224,600 |
Jan 4, 2024 | 41.75 | 42.57 | 41.52 | 41.65 | 41.65 | 1,733,800 |
Jan 3, 2024 | 44.02 | 44.25 | 41.60 | 41.83 | 41.83 | 2,926,200 |
Jan 2, 2024 | 45.42 | 46.97 | 44.79 | 45.53 | 45.53 | 1,885,300 |
Dec 29, 2023 | 48.40 | 48.76 | 46.37 | 46.37 | 46.37 | 1,664,700 |
Dec 28, 2023 | 48.64 | 49.58 | 48.23 | 48.78 | 48.78 | 1,170,100 |
Dec 27, 2023 | 49.19 | 49.85 | 48.39 | 49.32 | 49.32 | 1,591,100 |
Dec 26, 2023 | 47.55 | 49.22 | 47.25 | 48.80 | 48.80 | 1,493,200 |
Dec 22, 2023 | 46.67 | 48.00 | 46.21 | 47.12 | 47.12 | 3,518,700 |
Dec 21, 2023 | 45.07 | 45.95 | 44.40 | 45.94 | 45.94 | 1,703,600 |
Dec 20, 2023 | 0.09 Dividend | |||||
Dec 20, 2023 | 46.11 | 47.73 | 43.57 | 43.67 | 43.67 | 2,843,600 |
Dec 19, 2023 | 44.86 | 46.70 | 44.53 | 46.46 | 46.38 | 2,375,900 |
Dec 18, 2023 | 44.52 | 45.04 | 43.65 | 43.93 | 43.85 | 1,585,600 |
Dec 15, 2023 | 45.19 | 45.58 | 43.16 | 43.87 | 43.79 | 4,049,000 |
Dec 14, 2023 | 43.85 | 45.91 | 43.62 | 45.10 | 45.02 | 3,533,400 |
Dec 13, 2023 | 37.81 | 41.82 | 36.98 | 41.82 | 41.74 | 3,244,000 |
Dec 12, 2023 | 37.73 | 38.17 | 36.80 | 37.74 | 37.67 | 1,189,300 |
Dec 11, 2023 | 37.60 | 38.16 | 37.15 | 37.93 | 37.86 | 985,500 |
Dec 8, 2023 | 36.67 | 38.25 | 36.56 | 37.67 | 37.60 | 1,815,000 |
Dec 7, 2023 | 36.28 | 36.95 | 35.70 | 36.93 | 36.86 | 1,248,900 |
Dec 6, 2023 | 37.11 | 38.40 | 35.97 | 36.10 | 36.03 | 2,307,900 |
Dec 5, 2023 | 37.30 | 37.30 | 36.10 | 36.37 | 36.30 | 1,196,800 |
Dec 4, 2023 | 36.30 | 37.92 | 36.16 | 37.89 | 37.82 | 1,854,400 |
Dec 1, 2023 | 33.47 | 36.84 | 32.92 | 36.69 | 36.62 | 2,221,900 |
Nov 30, 2023 | 33.99 | 34.28 | 33.28 | 33.73 | 33.67 | 1,067,000 |
Nov 29, 2023 | 33.73 | 34.93 | 33.26 | 33.43 | 33.37 | 1,983,400 |
Nov 28, 2023 | 33.21 | 33.53 | 32.43 | 32.91 | 32.85 | 1,057,100 |
Nov 27, 2023 | 33.18 | 33.50 | 32.45 | 33.34 | 33.28 | 1,204,500 |
Nov 24, 2023 | 32.93 | 33.85 | 32.80 | 33.58 | 33.52 | 406,200 |
Nov 22, 2023 | 33.00 | 33.67 | 32.62 | 33.01 | 32.95 | 1,074,200 |
Nov 21, 2023 | 33.12 | 33.24 | 32.36 | 32.40 | 32.34 | 1,523,800 |
Nov 20, 2023 | 33.34 | 33.92 | 32.85 | 33.77 | 33.71 | 1,271,400 |
Nov 17, 2023 | 32.70 | 33.36 | 32.55 | 33.22 | 33.16 | 1,204,400 |
Nov 16, 2023 | 33.17 | 33.42 | 31.49 | 31.98 | 31.92 | 2,103,800 |
Nov 15, 2023 | 33.35 | 35.21 | 33.18 | 33.53 | 33.47 | 2,920,500 |
Nov 14, 2023 | 31.24 | 33.36 | 31.23 | 33.36 | 33.30 | 3,724,000 |
Nov 13, 2023 | 28.22 | 28.95 | 27.83 | 28.67 | 28.62 | 1,140,400 |
Nov 10, 2023 | 28.20 | 28.93 | 27.47 | 28.70 | 28.65 | 1,840,200 |
Nov 9, 2023 | 29.69 | 29.69 | 27.60 | 27.73 | 27.68 | 1,686,000 |
Nov 8, 2023 | 30.07 | 30.30 | 28.82 | 29.14 | 29.09 | 1,354,500 |
Nov 7, 2023 | 30.02 | 30.53 | 29.51 | 30.21 | 30.15 | 1,806,600 |
Nov 6, 2023 | 31.61 | 31.78 | 29.94 | 30.49 | 30.43 | 970,600 |
Nov 3, 2023 | 30.77 | 32.22 | 30.76 | 31.62 | 31.56 | 1,893,000 |
Nov 2, 2023 | 28.22 | 29.31 | 28.01 | 29.24 | 29.19 | 2,003,500 |
Nov 1, 2023 | 26.65 | 27.20 | 25.98 | 27.14 | 27.09 | 1,807,700 |
Oct 31, 2023 | 26.11 | 26.90 | 25.87 | 26.69 | 26.64 | 743,300 |
Oct 30, 2023 | 26.35 | 26.81 | 25.46 | 26.00 | 25.95 | 966,400 |
Oct 27, 2023 | 26.74 | 26.87 | 25.36 | 25.63 | 25.58 | 2,100,300 |
Oct 26, 2023 | 26.57 | 27.33 | 26.11 | 26.59 | 26.54 | 1,663,800 |
Oct 25, 2023 | 27.02 | 27.33 | 26.24 | 26.41 | 26.36 | 1,204,100 |
Oct 24, 2023 | 27.75 | 28.34 | 27.26 | 27.72 | 27.67 | 1,274,200 |
Oct 23, 2023 | 27.40 | 28.27 | 26.89 | 27.12 | 27.07 | 1,279,700 |
Oct 20, 2023 | 28.94 | 29.06 | 27.79 | 27.79 | 27.74 | 1,477,200 |
Oct 19, 2023 | 30.15 | 30.81 | 28.80 | 28.99 | 28.94 | 1,338,300 |
Oct 18, 2023 | 31.73 | 31.73 | 30.24 | 30.38 | 30.32 | 869,200 |
Oct 17, 2023 | 30.77 | 33.24 | 30.77 | 32.44 | 32.38 | 877,500 |
Oct 16, 2023 | 30.70 | 31.58 | 30.34 | 31.34 | 31.28 | 913,200 |
Oct 13, 2023 | 31.07 | 31.26 | 29.66 | 29.93 | 29.88 | 706,600 |
Oct 12, 2023 | 33.11 | 33.11 | 30.23 | 30.80 | 30.74 | 987,700 |
Oct 11, 2023 | 33.30 | 33.89 | 32.29 | 33.01 | 32.95 | 1,819,200 |
Oct 10, 2023 | 32.27 | 33.78 | 32.27 | 33.16 | 33.10 | 853,800 |
Oct 9, 2023 | 30.91 | 32.41 | 30.90 | 32.14 | 32.08 | 617,700 |
Oct 6, 2023 | 30.15 | 32.05 | 29.70 | 31.54 | 31.48 | 1,118,300 |
Oct 5, 2023 | 30.39 | 30.99 | 29.98 | 30.76 | 30.70 | 921,600 |
Oct 4, 2023 | 30.54 | 30.88 | 29.54 | 30.62 | 30.56 | 1,378,200 |
Oct 3, 2023 | 31.69 | 31.95 | 30.22 | 30.63 | 30.57 | 1,275,300 |
Oct 2, 2023 | 33.61 | 33.81 | 31.78 | 32.31 | 32.25 | 964,900 |
Sep 29, 2023 | 35.14 | 35.24 | 33.52 | 33.82 | 33.76 | 714,500 |
Sep 28, 2023 | 33.46 | 34.89 | 33.45 | 34.39 | 34.33 | 692,600 |
Sep 27, 2023 | 33.16 | 34.00 | 32.64 | 33.51 | 33.45 | 811,700 |
Sep 26, 2023 | 33.25 | 34.10 | 32.56 | 32.62 | 32.56 | 828,200 |
Sep 25, 2023 | 32.87 | 34.11 | 32.80 | 33.88 | 33.82 | 695,800 |
Sep 22, 2023 | 33.99 | 34.44 | 33.41 | 33.47 | 33.41 | 587,800 |
Sep 21, 2023 | 34.60 | 34.68 | 33.69 | 33.69 | 33.63 | 523,300 |
Sep 20, 2023 | 0.04 Dividend | |||||
Sep 20, 2023 | 36.89 | 37.59 | 35.37 | 35.37 | 35.31 | 585,800 |
Sep 19, 2023 | 37.03 | 37.52 | 36.18 | 36.52 | 36.41 | 468,700 |
Sep 18, 2023 | 37.82 | 37.82 | 36.96 | 37.03 | 36.92 | 321,000 |
Sep 15, 2023 | 38.45 | 38.66 | 37.24 | 37.69 | 37.58 | 618,200 |
Sep 14, 2023 | 38.37 | 39.29 | 38.18 | 38.97 | 38.86 | 366,300 |
Sep 13, 2023 | 38.36 | 38.63 | 37.10 | 37.42 | 37.31 | 430,000 |
Sep 12, 2023 | 38.13 | 38.93 | 37.95 | 38.28 | 38.17 | 383,300 |
Sep 11, 2023 | 38.88 | 39.17 | 38.25 | 38.40 | 38.29 | 444,300 |
Sep 8, 2023 | 38.45 | 38.64 | 37.77 | 38.09 | 37.98 | 527,000 |
Sep 7, 2023 | 38.84 | 39.01 | 37.89 | 38.35 | 38.24 | 511,800 |
Sep 6, 2023 | 40.16 | 40.80 | 38.88 | 39.53 | 39.41 | 562,100 |
Sep 5, 2023 | 41.86 | 42.08 | 39.98 | 39.98 | 39.86 | 648,300 |
Sep 1, 2023 | 42.20 | 43.39 | 42.06 | 42.63 | 42.50 | 502,700 |
Aug 31, 2023 | 41.68 | 42.33 | 41.21 | 41.27 | 41.15 | 269,600 |
Aug 30, 2023 | 40.79 | 41.96 | 40.50 | 41.59 | 41.47 | 396,000 |
Aug 29, 2023 | 39.39 | 41.18 | 38.82 | 40.99 | 40.87 | 492,000 |
Aug 28, 2023 | 38.98 | 40.13 | 38.96 | 39.44 | 39.32 | 563,600 |
Aug 25, 2023 | 38.47 | 39.07 | 36.98 | 38.39 | 38.28 | 707,700 |
Aug 24, 2023 | 39.30 | 39.95 | 37.95 | 37.95 | 37.84 | 627,100 |
Aug 23, 2023 | 38.56 | 39.84 | 38.18 | 39.59 | 39.47 | 442,600 |
Aug 22, 2023 | 39.23 | 39.52 | 38.09 | 38.49 | 38.38 | 416,500 |
Aug 21, 2023 | 38.97 | 39.35 | 38.00 | 38.76 | 38.65 | 613,600 |
Aug 18, 2023 | 37.48 | 39.33 | 37.29 | 39.06 | 38.94 | 962,100 |
Aug 17, 2023 | 40.11 | 40.33 | 38.37 | 38.42 | 38.31 | 621,100 |
Aug 16, 2023 | 41.23 | 41.93 | 39.79 | 39.79 | 39.67 | 622,700 |
Aug 15, 2023 | 42.24 | 42.33 | 41.28 | 41.42 | 41.30 | 535,700 |
Aug 14, 2023 | 42.63 | 43.07 | 41.70 | 43.07 | 42.94 | 399,700 |
Aug 11, 2023 | 42.63 | 43.76 | 42.50 | 43.36 | 43.23 | 336,000 |
Aug 10, 2023 | 44.23 | 45.44 | 42.60 | 43.11 | 42.98 | 621,500 |
Aug 9, 2023 | 44.67 | 44.67 | 43.22 | 43.74 | 43.61 | 352,800 |
Aug 8, 2023 | 44.20 | 44.97 | 43.06 | 44.92 | 44.79 | 475,800 |
Aug 7, 2023 | 45.92 | 46.20 | 44.60 | 45.75 | 45.62 | 283,200 |
Aug 4, 2023 | 46.06 | 47.14 | 45.33 | 45.68 | 45.55 | 669,800 |
Aug 3, 2023 | 45.76 | 46.68 | 44.89 | 45.97 | 45.83 | 374,500 |
Aug 2, 2023 | 46.76 | 47.05 | 45.65 | 46.41 | 46.27 | 517,000 |
Aug 1, 2023 | 48.12 | 48.45 | 46.87 | 48.40 | 48.26 | 386,900 |
Jul 31, 2023 | 47.79 | 49.08 | 47.79 | 49.08 | 48.94 | 371,100 |
Jul 28, 2023 | 47.09 | 47.75 | 46.77 | 47.41 | 47.27 | 351,700 |
Jul 27, 2023 | 48.32 | 48.51 | 45.13 | 45.68 | 45.55 | 600,500 |
Jul 26, 2023 | 46.32 | 48.02 | 46.28 | 47.50 | 47.36 | 422,700 |
Jul 25, 2023 | 46.21 | 47.36 | 46.09 | 46.53 | 46.39 | 432,300 |
Jul 24, 2023 | 46.19 | 47.42 | 45.82 | 46.52 | 46.38 | 784,900 |
Jul 21, 2023 | 47.57 | 47.69 | 45.89 | 46.16 | 46.02 | 478,000 |
Jul 20, 2023 | 47.98 | 47.98 | 46.05 | 46.66 | 46.52 | 633,700 |
Jul 19, 2023 | 47.87 | 48.51 | 47.31 | 47.91 | 47.77 | 740,900 |
Jul 18, 2023 | 45.77 | 47.60 | 45.67 | 47.34 | 47.20 | 658,300 |
Jul 17, 2023 | 44.05 | 46.17 | 43.96 | 45.65 | 45.52 | 606,700 |
Jul 14, 2023 | 45.53 | 45.53 | 43.37 | 44.22 | 44.09 | 987,700 |
Jul 13, 2023 | 44.98 | 45.75 | 44.48 | 45.63 | 45.50 | 803,400 |
Jul 12, 2023 | 45.16 | 45.32 | 44.21 | 44.50 | 44.37 | 976,400 |
Jul 11, 2023 | 42.29 | 43.32 | 41.85 | 43.11 | 42.98 | 621,200 |
Jul 10, 2023 | 39.75 | 41.99 | 39.48 | 41.94 | 41.82 | 583,300 |
Jul 7, 2023 | 38.68 | 40.94 | 38.68 | 39.93 | 39.81 | 817,200 |
Jul 6, 2023 | 39.24 | 39.24 | 37.28 | 38.58 | 38.47 | 813,700 |
Jul 5, 2023 | 41.57 | 41.58 | 40.46 | 40.67 | 40.55 | 592,700 |
Jul 3, 2023 | 41.52 | 42.68 | 41.31 | 42.08 | 41.96 | 277,800 |
Jun 30, 2023 | 42.30 | 42.41 | 41.44 | 41.64 | 41.52 | 660,100 |
Jun 29, 2023 | 39.98 | 41.56 | 39.87 | 41.32 | 41.20 | 713,600 |
Jun 28, 2023 | 38.97 | 39.86 | 38.38 | 39.78 | 39.66 | 662,500 |
Jun 27, 2023 | 37.87 | 39.56 | 37.37 | 39.24 | 39.12 | 588,400 |
Jun 26, 2023 | 37.35 | 38.79 | 37.33 | 37.55 | 37.44 | 818,300 |
Jun 23, 2023 | 37.59 | 38.63 | 37.13 | 37.39 | 37.28 | 877,300 |
Jun 22, 2023 | 39.81 | 39.81 | 38.70 | 39.27 | 39.15 | 849,200 |
Jun 21, 2023 | 0.09 Dividend | |||||
Jun 21, 2023 | 39.97 | 40.96 | 39.48 | 40.25 | 40.13 | 506,200 |
Jun 20, 2023 | 40.62 | 40.80 | 39.66 | 40.58 | 40.38 | 474,500 |
Jun 16, 2023 | 42.47 | 42.82 | 40.55 | 41.05 | 40.84 | 837,900 |
Jun 15, 2023 | 40.61 | 42.19 | 40.48 | 42.19 | 41.98 | 1,363,200 |
Jun 14, 2023 | 42.87 | 43.41 | 40.26 | 41.25 | 41.04 | 1,671,100 |
Jun 13, 2023 | 41.64 | 43.26 | 41.48 | 42.61 | 42.40 | 1,481,200 |
Jun 12, 2023 | 40.82 | 41.74 | 40.14 | 41.17 | 40.96 | 1,085,200 |
Jun 9, 2023 | 41.58 | 41.74 | 40.31 | 40.69 | 40.48 | 854,100 |
Jun 8, 2023 | 41.85 | 42.29 | 40.62 | 41.63 | 41.42 | 974,500 |
Jun 7, 2023 | 40.78 | 42.57 | 40.77 | 42.22 | 42.01 | 1,540,000 |
Jun 6, 2023 | 36.66 | 40.38 | 36.66 | 40.00 | 39.80 | 1,336,300 |
Jun 5, 2023 | 38.17 | 38.23 | 36.37 | 37.10 | 36.91 | 862,000 |
Jun 2, 2023 | 36.29 | 38.66 | 35.92 | 38.55 | 38.36 | 1,609,100 |
Jun 1, 2023 | 33.83 | 35.21 | 33.28 | 34.87 | 34.69 | 1,193,100 |
May 31, 2023 | 34.33 | 35.10 | 32.98 | 33.78 | 33.61 | 1,390,700 |
May 30, 2023 | 35.63 | 36.07 | 34.41 | 34.87 | 34.69 | 610,300 |
May 26, 2023 | 34.21 | 35.36 | 34.02 | 35.25 | 35.07 | 710,400 |
May 25, 2023 | 34.77 | 34.89 | 33.22 | 34.10 | 33.93 | 633,700 |
May 24, 2023 | 35.58 | 35.66 | 34.44 | 34.92 | 34.74 | 681,900 |
May 23, 2023 | 36.45 | 38.03 | 36.11 | 36.19 | 36.01 | 765,600 |
May 22, 2023 | 35.63 | 37.10 | 35.33 | 36.63 | 36.45 | 636,000 |
May 19, 2023 | 36.87 | 36.88 | 34.88 | 35.31 | 35.13 | 685,400 |
May 18, 2023 | 35.02 | 36.26 | 34.75 | 36.08 | 35.90 | 697,600 |
May 17, 2023 | 33.87 | 35.65 | 33.13 | 35.52 | 35.34 | 690,100 |
May 16, 2023 | 33.97 | 34.08 | 33.20 | 33.25 | 33.08 | 377,500 |
May 15, 2023 | 33.86 | 35.25 | 33.58 | 34.80 | 34.62 | 885,400 |
May 12, 2023 | 34.04 | 34.40 | 32.93 | 33.56 | 33.39 | 543,500 |
May 11, 2023 | 33.82 | 34.18 | 33.20 | 33.77 | 33.60 | 925,800 |
May 10, 2023 | 35.50 | 35.50 | 33.60 | 34.56 | 34.39 | 520,300 |
May 9, 2023 | 33.72 | 34.52 | 33.30 | 34.10 | 33.93 | 278,500 |
May 8, 2023 | 35.14 | 35.28 | 33.85 | 34.43 | 34.26 | 366,600 |
May 5, 2023 | 34.00 | 35.01 | 33.89 | 34.70 | 34.53 | 645,800 |
May 4, 2023 | 32.92 | 33.03 | 31.42 | 32.35 | 32.19 | 828,200 |
May 3, 2023 | 33.49 | 35.45 | 33.46 | 33.60 | 33.43 | 807,000 |
May 2, 2023 | 34.81 | 34.84 | 32.11 | 33.19 | 33.02 | 973,900 |
May 1, 2023 | 35.20 | 36.59 | 35.05 | 35.43 | 35.25 | 369,100 |
Apr 28, 2023 | 34.22 | 35.67 | 34.16 | 35.27 | 35.09 | 596,000 |
Apr 27, 2023 | 33.47 | 34.52 | 32.85 | 34.42 | 34.25 | 529,900 |
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%