NYSEArca - Delayed Quote • USD
ProShares Ultra Financials (UYG)
At close: April 26 at 4:00 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 | 64.02 | 64.30 | 63.46 | 63.65 | 63.65 | 12,800 |
Apr 25, 2024 | 63.93 | 64.10 | 62.79 | 63.82 | 63.82 | 24,800 |
Apr 24, 2024 | 64.35 | 64.74 | 64.11 | 64.72 | 64.72 | 14,300 |
Apr 23, 2024 | 64.58 | 64.85 | 64.27 | 64.74 | 64.74 | 9,900 |
Apr 22, 2024 | 63.10 | 64.57 | 62.74 | 63.88 | 63.88 | 14,900 |
Apr 19, 2024 | 61.17 | 62.44 | 61.17 | 62.44 | 62.44 | 21,800 |
Apr 18, 2024 | 60.95 | 61.66 | 60.58 | 60.75 | 60.75 | 12,200 |
Apr 17, 2024 | 60.37 | 60.91 | 59.86 | 60.30 | 60.30 | 19,200 |
Apr 16, 2024 | 60.94 | 61.13 | 59.89 | 60.06 | 60.06 | 36,900 |
Apr 15, 2024 | 62.78 | 63.49 | 60.54 | 60.80 | 60.80 | 64,800 |
Apr 12, 2024 | 62.25 | 62.73 | 61.16 | 61.47 | 61.47 | 38,200 |
Apr 11, 2024 | 63.74 | 64.13 | 62.88 | 63.36 | 63.36 | 13,600 |
Apr 10, 2024 | 65.00 | 65.27 | 63.78 | 64.07 | 64.07 | 27,300 |
Apr 9, 2024 | 67.01 | 67.01 | 65.11 | 66.10 | 66.10 | 22,400 |
Apr 8, 2024 | 66.16 | 67.11 | 66.16 | 66.84 | 66.84 | 16,800 |
Apr 5, 2024 | 65.31 | 66.60 | 65.31 | 66.32 | 66.32 | 32,000 |
Apr 4, 2024 | 67.48 | 67.91 | 65.00 | 65.19 | 65.19 | 54,300 |
Apr 3, 2024 | 66.96 | 67.56 | 66.28 | 66.60 | 66.60 | 47,200 |
Apr 2, 2024 | 66.84 | 67.16 | 66.54 | 66.75 | 66.75 | 15,000 |
Apr 1, 2024 | 68.18 | 68.32 | 67.19 | 67.34 | 67.34 | 43,400 |
Mar 28, 2024 | 67.63 | 68.50 | 67.56 | 68.32 | 68.32 | 25,100 |
Mar 27, 2024 | 66.45 | 67.48 | 66.30 | 67.48 | 67.48 | 18,800 |
Mar 26, 2024 | 66.16 | 66.34 | 65.90 | 65.97 | 65.97 | 18,800 |
Mar 25, 2024 | 65.71 | 66.14 | 65.55 | 65.68 | 65.68 | 7,700 |
Mar 22, 2024 | 67.58 | 68.09 | 65.98 | 65.98 | 65.98 | 20,900 |
Mar 21, 2024 | 66.89 | 67.92 | 66.89 | 67.62 | 67.62 | 26,900 |
Mar 20, 2024 | 0.04 Dividend | |||||
Mar 20, 2024 | 64.73 | 66.66 | 64.72 | 66.53 | 66.53 | 40,100 |
Mar 19, 2024 | 64.40 | 65.10 | 64.40 | 65.00 | 64.96 | 13,600 |
Mar 18, 2024 | 64.17 | 64.57 | 63.85 | 64.37 | 64.33 | 8,600 |
Mar 15, 2024 | 62.93 | 64.28 | 62.93 | 63.79 | 63.75 | 27,200 |
Mar 14, 2024 | 64.73 | 65.00 | 63.19 | 63.87 | 63.83 | 21,000 |
Mar 13, 2024 | 63.99 | 64.95 | 63.99 | 64.77 | 64.73 | 24,200 |
Mar 12, 2024 | 63.57 | 64.34 | 63.54 | 64.02 | 63.98 | 18,100 |
Mar 11, 2024 | 62.99 | 63.57 | 62.61 | 63.51 | 63.47 | 15,400 |
Mar 8, 2024 | 62.96 | 63.75 | 62.96 | 63.25 | 63.21 | 17,500 |
Mar 7, 2024 | 63.72 | 63.95 | 62.71 | 62.96 | 62.92 | 13,700 |
Mar 6, 2024 | 62.81 | 63.62 | 62.42 | 63.19 | 63.15 | 40,500 |
Mar 5, 2024 | 62.08 | 63.29 | 62.08 | 62.72 | 62.68 | 49,400 |
Mar 4, 2024 | 61.73 | 63.01 | 61.73 | 62.59 | 62.55 | 99,500 |
Mar 1, 2024 | 62.12 | 62.75 | 61.96 | 62.30 | 62.26 | 26,600 |
Feb 29, 2024 | 62.75 | 63.00 | 62.05 | 62.30 | 62.26 | 20,400 |
Feb 28, 2024 | 61.63 | 62.97 | 61.63 | 62.61 | 62.57 | 21,900 |
Feb 27, 2024 | 61.93 | 62.12 | 61.36 | 62.12 | 62.08 | 14,300 |
Feb 26, 2024 | 62.27 | 63.19 | 61.70 | 61.76 | 61.72 | 52,500 |
Feb 23, 2024 | 62.42 | 62.97 | 62.31 | 62.46 | 62.42 | 29,500 |
Feb 22, 2024 | 60.99 | 62.25 | 60.99 | 61.95 | 61.91 | 169,000 |
Feb 21, 2024 | 59.70 | 60.38 | 59.61 | 60.38 | 60.34 | 12,300 |
Feb 20, 2024 | 59.69 | 60.46 | 59.69 | 60.01 | 59.97 | 23,000 |
Feb 16, 2024 | 60.47 | 61.00 | 60.33 | 60.49 | 60.45 | 19,400 |
Feb 15, 2024 | 59.59 | 61.09 | 59.59 | 60.83 | 60.79 | 60,000 |
Feb 14, 2024 | 58.35 | 58.95 | 58.18 | 58.95 | 58.91 | 34,600 |
Feb 13, 2024 | 58.47 | 58.47 | 56.95 | 57.79 | 57.76 | 80,000 |
Feb 12, 2024 | 58.97 | 59.91 | 58.77 | 59.38 | 59.34 | 22,900 |
Feb 9, 2024 | 58.43 | 58.96 | 58.27 | 58.96 | 58.92 | 17,400 |
Feb 8, 2024 | 58.69 | 59.00 | 57.91 | 58.55 | 58.51 | 36,600 |
Feb 7, 2024 | 58.77 | 59.26 | 58.49 | 59.11 | 59.07 | 17,800 |
Feb 6, 2024 | 57.89 | 58.43 | 57.89 | 58.35 | 58.31 | 62,700 |
Feb 5, 2024 | 58.16 | 58.37 | 57.58 | 58.07 | 58.04 | 38,200 |
Feb 2, 2024 | 58.07 | 59.26 | 57.92 | 58.83 | 58.79 | 50,900 |
Feb 1, 2024 | 57.95 | 58.27 | 56.66 | 58.21 | 58.18 | 72,800 |
Jan 31, 2024 | 59.31 | 60.16 | 58.10 | 58.10 | 58.07 | 52,700 |
Jan 30, 2024 | 58.12 | 59.65 | 58.12 | 59.53 | 59.49 | 40,600 |
Jan 29, 2024 | 57.58 | 58.19 | 57.23 | 58.19 | 58.16 | 23,500 |
Jan 26, 2024 | 57.25 | 58.00 | 57.03 | 57.80 | 57.77 | 21,000 |
Jan 25, 2024 | 57.25 | 57.49 | 56.73 | 57.46 | 57.43 | 46,800 |
Jan 24, 2024 | 57.09 | 57.47 | 56.85 | 56.89 | 56.86 | 41,900 |
Jan 23, 2024 | 56.14 | 56.51 | 56.05 | 56.40 | 56.37 | 20,900 |
Jan 22, 2024 | 56.17 | 56.79 | 56.13 | 56.23 | 56.20 | 26,200 |
Jan 19, 2024 | 54.45 | 55.92 | 54.17 | 55.76 | 55.73 | 37,400 |
Jan 18, 2024 | 53.71 | 54.09 | 53.00 | 53.99 | 53.96 | 33,500 |
Jan 17, 2024 | 53.32 | 54.34 | 53.15 | 53.74 | 53.71 | 58,400 |
Jan 16, 2024 | 54.00 | 54.30 | 53.58 | 54.04 | 54.01 | 89,300 |
Jan 12, 2024 | 55.62 | 55.84 | 54.50 | 54.88 | 54.85 | 48,700 |
Jan 11, 2024 | 55.27 | 55.56 | 54.32 | 55.15 | 55.12 | 50,300 |
Jan 10, 2024 | 55.27 | 55.68 | 54.95 | 55.57 | 55.54 | 31,600 |
Jan 9, 2024 | 55.65 | 55.65 | 55.09 | 55.40 | 55.37 | 19,300 |
Jan 8, 2024 | 55.41 | 56.22 | 54.98 | 56.12 | 56.09 | 64,100 |
Jan 5, 2024 | 55.19 | 56.00 | 54.94 | 55.55 | 55.52 | 157,800 |
Jan 4, 2024 | 54.66 | 55.82 | 54.66 | 54.95 | 54.92 | 51,400 |
Jan 3, 2024 | 55.04 | 55.15 | 54.43 | 54.59 | 54.56 | 85,200 |
Jan 2, 2024 | 54.33 | 55.52 | 54.33 | 55.49 | 55.46 | 40,200 |
Dec 29, 2023 | 55.42 | 55.55 | 54.75 | 55.20 | 55.17 | 37,200 |
Dec 28, 2023 | 55.14 | 55.62 | 55.09 | 55.45 | 55.42 | 59,200 |
Dec 27, 2023 | 54.56 | 55.14 | 54.56 | 55.01 | 54.98 | 35,300 |
Dec 26, 2023 | 54.32 | 54.96 | 54.32 | 54.71 | 54.68 | 21,000 |
Dec 22, 2023 | 54.25 | 54.77 | 54.03 | 54.33 | 54.30 | 20,600 |
Dec 21, 2023 | 53.90 | 54.18 | 53.20 | 54.18 | 54.15 | 24,700 |
Dec 20, 2023 | 0.15 Dividend | |||||
Dec 20, 2023 | 54.85 | 55.06 | 53.21 | 53.25 | 53.22 | 32,900 |
Dec 19, 2023 | 54.38 | 55.30 | 54.38 | 55.23 | 55.05 | 14,100 |
Dec 18, 2023 | 54.82 | 54.82 | 54.40 | 54.45 | 54.27 | 18,500 |
Dec 15, 2023 | 54.14 | 54.35 | 53.71 | 54.14 | 53.96 | 29,600 |
Dec 14, 2023 | 54.57 | 55.14 | 54.27 | 54.85 | 54.67 | 96,400 |
Dec 13, 2023 | 52.05 | 53.81 | 52.04 | 53.77 | 53.59 | 78,500 |
Dec 12, 2023 | 51.42 | 52.10 | 51.40 | 52.10 | 51.93 | 16,600 |
Dec 11, 2023 | 50.78 | 51.50 | 50.78 | 51.35 | 51.18 | 19,800 |
Dec 8, 2023 | 49.99 | 50.78 | 49.99 | 50.67 | 50.50 | 10,100 |
Dec 7, 2023 | 50.04 | 50.26 | 49.90 | 50.19 | 50.03 | 14,700 |
Dec 6, 2023 | 50.98 | 51.20 | 49.69 | 49.82 | 49.66 | 26,300 |
Dec 5, 2023 | 50.13 | 50.50 | 49.88 | 50.31 | 50.15 | 29,800 |
Dec 4, 2023 | 50.24 | 51.18 | 50.24 | 50.81 | 50.64 | 58,900 |
Dec 1, 2023 | 50.10 | 51.01 | 50.03 | 50.90 | 50.73 | 29,500 |
Nov 30, 2023 | 49.12 | 50.18 | 49.06 | 50.18 | 50.02 | 21,400 |
Nov 29, 2023 | 48.72 | 49.66 | 48.72 | 49.06 | 48.90 | 49,000 |
Nov 28, 2023 | 48.33 | 48.76 | 48.31 | 48.43 | 48.27 | 13,800 |
Nov 27, 2023 | 48.35 | 48.58 | 48.30 | 48.53 | 48.37 | 13,600 |
Nov 24, 2023 | 48.78 | 48.95 | 48.65 | 48.77 | 48.61 | 7,700 |
Nov 22, 2023 | 48.32 | 48.67 | 48.32 | 48.52 | 48.36 | 40,500 |
Nov 21, 2023 | 47.95 | 48.39 | 47.95 | 48.11 | 47.95 | 36,800 |
Nov 20, 2023 | 47.70 | 48.37 | 47.65 | 48.13 | 47.97 | 50,100 |
Nov 17, 2023 | 47.78 | 47.88 | 47.63 | 47.88 | 47.72 | 17,300 |
Nov 16, 2023 | 46.94 | 47.42 | 46.94 | 47.33 | 47.18 | 50,900 |
Nov 15, 2023 | 46.80 | 47.30 | 46.75 | 47.14 | 46.99 | 20,500 |
Nov 14, 2023 | 45.88 | 47.01 | 45.86 | 46.58 | 46.43 | 62,600 |
Nov 13, 2023 | 44.45 | 45.06 | 44.45 | 44.77 | 44.62 | 12,400 |
Nov 10, 2023 | 44.26 | 45.00 | 43.95 | 44.96 | 44.81 | 29,000 |
Nov 9, 2023 | 44.57 | 44.71 | 43.89 | 43.94 | 43.80 | 29,100 |
Nov 8, 2023 | 44.22 | 44.44 | 43.97 | 44.35 | 44.21 | 11,200 |
Nov 7, 2023 | 44.11 | 44.39 | 44.06 | 44.24 | 44.10 | 10,600 |
Nov 6, 2023 | 45.02 | 45.02 | 43.98 | 44.45 | 44.31 | 16,900 |
Nov 3, 2023 | 44.35 | 45.10 | 44.35 | 44.77 | 44.62 | 60,500 |
Nov 2, 2023 | 42.25 | 43.61 | 42.25 | 43.54 | 43.40 | 33,200 |
Nov 1, 2023 | 41.28 | 41.87 | 41.10 | 41.62 | 41.48 | 21,300 |
Oct 31, 2023 | 40.48 | 41.11 | 40.40 | 41.07 | 40.94 | 7,800 |
Oct 30, 2023 | 39.31 | 40.35 | 39.31 | 40.17 | 40.04 | 53,500 |
Oct 27, 2023 | 40.22 | 40.22 | 38.63 | 38.92 | 38.79 | 54,600 |
Oct 26, 2023 | 40.24 | 41.04 | 40.24 | 40.32 | 40.19 | 19,200 |
Oct 25, 2023 | 40.57 | 40.91 | 40.34 | 40.57 | 40.44 | 15,700 |
Oct 24, 2023 | 40.73 | 41.02 | 40.43 | 40.84 | 40.71 | 14,500 |
Oct 23, 2023 | 40.52 | 41.14 | 40.23 | 40.23 | 40.10 | 24,400 |
Oct 20, 2023 | 41.90 | 42.16 | 40.81 | 40.81 | 40.68 | 55,800 |
Oct 19, 2023 | 42.98 | 43.50 | 42.19 | 42.20 | 42.06 | 20,600 |
Oct 18, 2023 | 44.27 | 44.40 | 43.13 | 43.25 | 43.11 | 20,800 |
Oct 17, 2023 | 43.92 | 45.26 | 43.92 | 44.69 | 44.54 | 24,600 |
Oct 16, 2023 | 44.15 | 44.81 | 43.96 | 44.35 | 44.21 | 37,700 |
Oct 13, 2023 | 43.88 | 44.63 | 43.18 | 43.42 | 43.28 | 18,500 |
Oct 12, 2023 | 43.63 | 43.91 | 42.82 | 43.33 | 43.19 | 217,600 |
Oct 11, 2023 | 44.09 | 44.32 | 43.34 | 43.91 | 43.77 | 36,700 |
Oct 10, 2023 | 43.31 | 44.31 | 43.31 | 43.82 | 43.68 | 34,300 |
Oct 9, 2023 | 42.45 | 43.24 | 42.32 | 43.13 | 42.99 | 44,000 |
Oct 6, 2023 | 41.94 | 43.46 | 41.94 | 43.14 | 43.00 | 8,900 |
Oct 5, 2023 | 41.68 | 42.53 | 41.67 | 42.45 | 42.31 | 5,200 |
Oct 4, 2023 | 41.19 | 42.07 | 41.08 | 41.96 | 41.82 | 21,200 |
Oct 3, 2023 | 42.50 | 42.55 | 41.21 | 41.46 | 41.32 | 34,500 |
Oct 2, 2023 | 43.33 | 43.33 | 42.50 | 42.88 | 42.74 | 82,600 |
Sep 29, 2023 | 44.93 | 44.93 | 43.40 | 43.61 | 43.47 | 11,700 |
Sep 28, 2023 | 43.76 | 44.57 | 43.76 | 44.38 | 44.24 | 17,000 |
Sep 27, 2023 | 44.22 | 44.22 | 43.06 | 43.78 | 43.64 | 13,200 |
Sep 26, 2023 | 44.39 | 44.56 | 43.77 | 43.96 | 43.82 | 31,500 |
Sep 25, 2023 | 44.61 | 45.19 | 44.47 | 45.19 | 45.04 | 12,200 |
Sep 22, 2023 | 45.65 | 45.71 | 45.00 | 45.04 | 44.89 | 11,800 |
Sep 21, 2023 | 46.72 | 46.72 | 45.74 | 45.74 | 45.59 | 7,100 |
Sep 20, 2023 | 0.09 Dividend | |||||
Sep 20, 2023 | 48.50 | 48.50 | 47.25 | 47.30 | 47.15 | 19,400 |
Sep 19, 2023 | 48.11 | 48.34 | 47.58 | 48.04 | 47.80 | 6,000 |
Sep 18, 2023 | 47.98 | 48.18 | 47.58 | 48.15 | 47.91 | 9,800 |
Sep 15, 2023 | 48.31 | 48.31 | 47.71 | 47.86 | 47.62 | 9,700 |
Sep 14, 2023 | 47.80 | 48.46 | 47.80 | 48.39 | 48.14 | 18,500 |
Sep 13, 2023 | 48.04 | 48.04 | 47.22 | 47.51 | 47.27 | 9,300 |
Sep 12, 2023 | 47.02 | 48.11 | 47.01 | 47.65 | 47.41 | 12,700 |
Sep 11, 2023 | 46.85 | 46.96 | 46.73 | 46.86 | 46.62 | 7,200 |
Sep 8, 2023 | 46.54 | 46.59 | 46.24 | 46.53 | 46.29 | 7,700 |
Sep 7, 2023 | 45.99 | 46.49 | 45.99 | 46.30 | 46.07 | 10,400 |
Sep 6, 2023 | 46.45 | 46.56 | 45.96 | 46.50 | 46.26 | 9,600 |
Sep 5, 2023 | 47.23 | 47.46 | 46.68 | 46.69 | 46.45 | 5,900 |
Sep 1, 2023 | 47.34 | 47.78 | 47.34 | 47.57 | 47.33 | 16,000 |
Aug 31, 2023 | 47.10 | 47.26 | 46.69 | 46.86 | 46.62 | 13,000 |
Aug 30, 2023 | 47.18 | 47.47 | 47.00 | 47.14 | 46.90 | 11,000 |
Aug 29, 2023 | 46.38 | 47.06 | 46.26 | 47.06 | 46.82 | 12,000 |
Aug 28, 2023 | 46.25 | 46.56 | 45.98 | 46.23 | 46.00 | 25,100 |
Aug 25, 2023 | 46.02 | 46.02 | 45.07 | 45.67 | 45.44 | 23,300 |
Aug 24, 2023 | 45.26 | 46.45 | 45.26 | 45.44 | 45.21 | 14,300 |
Aug 23, 2023 | 44.79 | 45.67 | 44.79 | 45.58 | 45.35 | 14,700 |
Aug 22, 2023 | 45.35 | 45.35 | 44.73 | 44.81 | 44.58 | 15,700 |
Aug 21, 2023 | 46.03 | 46.07 | 45.00 | 45.59 | 45.36 | 22,700 |
Aug 18, 2023 | 45.19 | 46.03 | 45.19 | 45.67 | 45.44 | 17,000 |
Aug 17, 2023 | 46.32 | 46.66 | 45.66 | 45.84 | 45.61 | 18,200 |
Aug 16, 2023 | 46.18 | 46.98 | 46.18 | 46.29 | 46.06 | 14,100 |
Aug 15, 2023 | 47.49 | 47.49 | 46.41 | 46.57 | 46.33 | 26,900 |
Aug 14, 2023 | 48.10 | 48.28 | 48.01 | 48.25 | 48.01 | 11,600 |
Aug 11, 2023 | 48.54 | 48.54 | 48.46 | 48.46 | 48.21 | 4,100 |
Aug 10, 2023 | 49.27 | 49.32 | 48.19 | 48.25 | 48.01 | 10,200 |
Aug 9, 2023 | 48.88 | 49.20 | 48.22 | 48.25 | 48.01 | 41,600 |
Aug 8, 2023 | 48.43 | 49.01 | 47.87 | 49.01 | 48.76 | 29,400 |
Aug 7, 2023 | 48.87 | 50.04 | 48.87 | 49.81 | 49.56 | 56,100 |
Aug 4, 2023 | 48.85 | 49.76 | 48.49 | 48.56 | 48.31 | 33,700 |
Aug 3, 2023 | 48.23 | 49.08 | 48.20 | 48.96 | 48.71 | 16,400 |
Aug 2, 2023 | 48.90 | 49.08 | 48.41 | 48.86 | 48.61 | 14,500 |
Aug 1, 2023 | 49.48 | 49.80 | 49.28 | 49.76 | 49.51 | 21,700 |
Jul 31, 2023 | 49.57 | 50.05 | 49.44 | 49.67 | 49.42 | 8,200 |
Jul 28, 2023 | 50.01 | 50.07 | 49.00 | 49.37 | 49.12 | 13,300 |
Jul 27, 2023 | 50.61 | 50.68 | 49.16 | 49.22 | 48.97 | 9,800 |
Jul 26, 2023 | 49.78 | 50.85 | 49.78 | 50.54 | 50.28 | 17,400 |
Jul 25, 2023 | 50.12 | 50.40 | 49.89 | 49.92 | 49.67 | 28,800 |
Jul 24, 2023 | 49.81 | 50.94 | 49.81 | 50.67 | 50.41 | 39,200 |
Jul 21, 2023 | 50.06 | 50.10 | 49.58 | 49.60 | 49.35 | 10,700 |
Jul 20, 2023 | 49.01 | 50.01 | 49.01 | 50.01 | 49.76 | 42,800 |
Jul 19, 2023 | 48.87 | 49.67 | 48.87 | 49.38 | 49.13 | 11,700 |
Jul 18, 2023 | 48.11 | 49.00 | 48.11 | 49.00 | 48.75 | 16,900 |
Jul 17, 2023 | 46.83 | 48.10 | 46.83 | 47.87 | 47.63 | 103,600 |
Jul 14, 2023 | 48.55 | 48.55 | 46.82 | 46.87 | 46.63 | 58,700 |
Jul 13, 2023 | 47.31 | 47.73 | 47.28 | 47.55 | 47.31 | 35,500 |
Jul 12, 2023 | 47.42 | 47.88 | 47.16 | 47.27 | 47.03 | 17,300 |
Jul 11, 2023 | 45.79 | 46.73 | 45.79 | 46.68 | 46.44 | 32,500 |
Jul 10, 2023 | 45.03 | 46.09 | 45.03 | 45.59 | 45.36 | 13,100 |
Jul 7, 2023 | 44.94 | 45.84 | 44.94 | 45.25 | 45.02 | 31,300 |
Jul 6, 2023 | 44.79 | 45.11 | 44.44 | 45.07 | 44.84 | 25,400 |
Jul 5, 2023 | 45.46 | 46.17 | 45.35 | 45.92 | 45.69 | 33,600 |
Jul 3, 2023 | 45.61 | 46.39 | 45.53 | 46.21 | 45.98 | 105,800 |
Jun 30, 2023 | 45.40 | 45.97 | 45.29 | 45.62 | 45.39 | 20,500 |
Jun 29, 2023 | 43.92 | 44.84 | 43.81 | 44.78 | 44.55 | 19,100 |
Jun 28, 2023 | 43.53 | 43.53 | 43.01 | 43.34 | 43.12 | 24,100 |
Jun 27, 2023 | 42.89 | 43.74 | 42.89 | 43.56 | 43.34 | 10,100 |
Jun 26, 2023 | 43.00 | 43.43 | 42.90 | 42.92 | 42.70 | 18,900 |
Jun 23, 2023 | 42.76 | 43.33 | 42.76 | 43.12 | 42.90 | 16,900 |
Jun 22, 2023 | 43.83 | 43.85 | 43.22 | 43.46 | 43.24 | 15,700 |
Jun 21, 2023 | 0.11 Dividend | |||||
Jun 21, 2023 | 44.06 | 44.55 | 43.92 | 44.20 | 43.98 | 22,000 |
Jun 20, 2023 | 44.68 | 44.68 | 43.91 | 44.48 | 44.15 | 20,200 |
Jun 16, 2023 | 45.61 | 45.61 | 45.04 | 45.11 | 44.77 | 22,300 |
Jun 15, 2023 | 44.00 | 45.51 | 43.97 | 45.28 | 44.94 | 32,700 |
Jun 14, 2023 | 44.94 | 45.15 | 43.97 | 44.16 | 43.83 | 50,700 |
Jun 13, 2023 | 44.05 | 44.86 | 43.85 | 44.48 | 44.15 | 42,100 |
Jun 12, 2023 | 44.01 | 44.28 | 43.47 | 44.00 | 43.67 | 24,700 |
Jun 9, 2023 | 44.08 | 44.30 | 43.91 | 44.11 | 43.78 | 21,700 |
Jun 8, 2023 | 44.11 | 44.15 | 43.50 | 44.07 | 43.74 | 13,500 |
Jun 7, 2023 | 43.90 | 44.25 | 43.37 | 44.16 | 43.83 | 29,200 |
Jun 6, 2023 | 42.55 | 43.90 | 42.55 | 43.82 | 43.49 | 40,500 |
Jun 5, 2023 | 43.39 | 43.39 | 42.61 | 42.74 | 42.42 | 14,200 |
Jun 2, 2023 | 42.10 | 43.45 | 42.10 | 43.21 | 42.89 | 35,300 |
Jun 1, 2023 | 40.82 | 41.56 | 40.61 | 41.38 | 41.07 | 36,900 |
May 31, 2023 | 40.90 | 40.90 | 39.93 | 40.49 | 40.19 | 48,300 |
May 30, 2023 | 41.53 | 41.74 | 40.88 | 41.44 | 41.13 | 20,900 |
May 26, 2023 | 41.07 | 41.66 | 40.89 | 41.47 | 41.16 | 33,700 |
May 25, 2023 | 40.47 | 41.01 | 40.40 | 40.83 | 40.52 | 43,300 |
May 24, 2023 | 41.37 | 41.37 | 40.73 | 40.82 | 40.51 | 48,300 |
May 23, 2023 | 42.59 | 43.00 | 41.99 | 41.99 | 41.67 | 94,600 |
May 22, 2023 | 43.12 | 43.20 | 42.66 | 43.01 | 42.69 | 19,100 |
May 19, 2023 | 43.40 | 43.55 | 42.46 | 42.80 | 42.48 | 25,000 |
May 18, 2023 | 42.39 | 43.19 | 42.18 | 43.19 | 42.87 | 52,900 |
May 17, 2023 | 41.65 | 42.79 | 41.60 | 42.65 | 42.33 | 51,100 |
May 16, 2023 | 41.70 | 41.70 | 40.95 | 40.95 | 40.64 | 13,600 |
May 15, 2023 | 41.15 | 41.90 | 41.15 | 41.72 | 41.41 | 23,200 |
May 12, 2023 | 41.89 | 41.90 | 40.69 | 41.10 | 40.79 | 21,700 |
May 11, 2023 | 41.10 | 41.53 | 40.84 | 41.43 | 41.12 | 22,200 |
May 10, 2023 | 42.50 | 42.80 | 40.92 | 41.58 | 41.27 | 41,500 |
May 9, 2023 | 41.79 | 42.36 | 41.69 | 42.09 | 41.77 | 15,200 |
May 8, 2023 | 42.51 | 42.96 | 42.36 | 42.40 | 42.08 | 29,900 |
May 5, 2023 | 41.63 | 42.36 | 41.54 | 42.20 | 41.88 | 47,500 |
May 4, 2023 | 40.72 | 40.83 | 39.67 | 40.24 | 39.94 | 50,600 |
May 3, 2023 | 42.46 | 42.72 | 41.31 | 41.37 | 41.06 | 20,900 |
May 2, 2023 | 43.78 | 43.78 | 41.78 | 42.38 | 42.06 | 22,500 |
May 1, 2023 | 44.80 | 45.12 | 44.37 | 44.42 | 44.09 | 13,200 |
Apr 28, 2023 | 43.15 | 44.66 | 43.15 | 44.61 | 44.28 | 37,600 |
Apr 27, 2023 | 42.82 | 43.69 | 42.66 | 43.55 | 43.22 | 20,200 |
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%