Cboe US - Nasdaq Real Time Price • USD
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
As of 1:21 PM EDT. Market Open.
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 25, 2024 | 14.34 | 14.55 | 13.93 | 14.00 | 14.00 | 15,324,771 |
Apr 24, 2024 | 13.64 | 13.96 | 13.55 | 13.57 | 13.57 | 16,143,900 |
Apr 23, 2024 | 13.97 | 14.04 | 13.63 | 13.71 | 13.71 | 12,968,100 |
Apr 22, 2024 | 14.87 | 14.89 | 14.08 | 14.27 | 14.27 | 16,254,400 |
Apr 19, 2024 | 15.03 | 15.70 | 14.82 | 15.46 | 15.46 | 24,239,800 |
Apr 18, 2024 | 14.73 | 15.27 | 14.56 | 14.97 | 14.97 | 19,109,400 |
Apr 17, 2024 | 15.00 | 15.60 | 14.69 | 14.93 | 14.93 | 22,491,700 |
Apr 16, 2024 | 15.49 | 15.65 | 14.81 | 15.08 | 15.08 | 32,980,900 |
Apr 15, 2024 | 14.35 | 15.68 | 14.18 | 15.61 | 15.61 | 36,599,600 |
Apr 12, 2024 | 14.20 | 15.48 | 14.20 | 14.79 | 14.79 | 50,461,600 |
Apr 11, 2024 | 13.90 | 14.44 | 13.53 | 13.59 | 13.59 | 19,230,100 |
Apr 10, 2024 | 13.94 | 14.39 | 13.79 | 13.86 | 13.86 | 36,177,000 |
Apr 9, 2024 | 13.64 | 14.21 | 13.53 | 13.60 | 13.60 | 22,466,500 |
Apr 8, 2024 | 14.00 | 14.12 | 13.59 | 13.70 | 13.70 | 17,333,600 |
Apr 5, 2024 | 14.18 | 14.43 | 13.78 | 14.26 | 14.26 | 32,713,900 |
Apr 4, 2024 | 13.16 | 14.41 | 13.03 | 13.99 | 13.99 | 36,047,300 |
Apr 3, 2024 | 13.66 | 13.73 | 13.22 | 13.36 | 13.36 | 15,103,200 |
Apr 2, 2024 | 13.59 | 13.95 | 13.45 | 13.45 | 13.45 | 21,622,800 |
Apr 1, 2024 | 12.99 | 13.33 | 12.93 | 13.14 | 13.14 | 11,461,800 |
Mar 28, 2024 | 12.80 | 13.01 | 12.73 | 12.97 | 12.97 | 10,817,400 |
Mar 27, 2024 | 12.84 | 13.07 | 12.76 | 12.77 | 12.77 | 9,817,500 |
Mar 26, 2024 | 12.94 | 13.01 | 12.79 | 13.01 | 13.01 | 10,526,400 |
Mar 25, 2024 | 13.14 | 13.15 | 12.93 | 13.08 | 13.08 | 6,583,400 |
Mar 22, 2024 | 13.13 | 13.20 | 12.92 | 13.13 | 13.13 | 9,442,300 |
Mar 21, 2024 | 13.01 | 13.25 | 12.95 | 13.07 | 13.07 | 12,622,700 |
Mar 20, 2024 | 13.50 | 13.55 | 13.13 | 13.19 | 13.19 | 17,471,300 |
Mar 19, 2024 | 13.89 | 13.96 | 13.46 | 13.47 | 13.47 | 11,774,500 |
Mar 18, 2024 | 13.97 | 13.99 | 13.74 | 13.86 | 13.86 | 12,182,600 |
Mar 15, 2024 | 14.12 | 14.71 | 13.98 | 14.19 | 14.19 | 22,443,600 |
Mar 14, 2024 | 13.47 | 14.45 | 13.39 | 13.91 | 13.91 | 29,398,600 |
Mar 13, 2024 | 13.57 | 13.69 | 13.48 | 13.56 | 13.56 | 7,523,800 |
Mar 12, 2024 | 13.98 | 14.17 | 13.59 | 13.63 | 13.63 | 14,850,100 |
Mar 11, 2024 | 14.61 | 14.86 | 14.19 | 14.33 | 14.33 | 11,414,600 |
Mar 8, 2024 | 13.91 | 14.96 | 13.82 | 14.48 | 14.48 | 20,347,500 |
Mar 7, 2024 | 13.88 | 14.29 | 13.86 | 14.11 | 14.11 | 10,377,900 |
Mar 6, 2024 | 13.80 | 14.30 | 13.72 | 14.18 | 14.18 | 14,480,300 |
Mar 5, 2024 | 13.70 | 14.55 | 13.68 | 14.13 | 14.13 | 21,810,500 |
Mar 4, 2024 | 13.54 | 13.65 | 13.49 | 13.57 | 13.57 | 5,647,000 |
Mar 1, 2024 | 13.43 | 13.68 | 13.35 | 13.60 | 13.60 | 10,611,700 |
Feb 29, 2024 | 13.50 | 13.87 | 13.49 | 13.56 | 13.56 | 11,244,600 |
Feb 28, 2024 | 13.62 | 13.86 | 13.59 | 13.75 | 13.75 | 7,459,800 |
Feb 27, 2024 | 13.62 | 13.69 | 13.50 | 13.53 | 13.53 | 7,286,900 |
Feb 26, 2024 | 13.81 | 13.86 | 13.72 | 13.79 | 13.79 | 6,880,500 |
Feb 23, 2024 | 14.22 | 14.32 | 13.91 | 13.93 | 13.93 | 10,458,700 |
Feb 22, 2024 | 14.18 | 14.49 | 13.99 | 14.46 | 14.46 | 12,273,300 |
Feb 21, 2024 | 14.95 | 15.09 | 14.70 | 14.74 | 14.74 | 15,100,400 |
Feb 20, 2024 | 14.62 | 15.24 | 14.55 | 14.87 | 14.87 | 19,032,100 |
Feb 16, 2024 | 14.51 | 14.63 | 14.12 | 14.40 | 14.40 | 12,634,200 |
Feb 15, 2024 | 14.40 | 14.72 | 14.31 | 14.42 | 14.42 | 12,597,500 |
Feb 14, 2024 | 14.75 | 15.06 | 14.46 | 14.57 | 14.57 | 22,283,700 |
Feb 13, 2024 | 14.79 | 16.31 | 14.66 | 15.33 | 15.33 | 30,739,400 |
Feb 12, 2024 | 13.93 | 14.47 | 13.89 | 14.32 | 14.32 | 12,354,300 |
Feb 9, 2024 | 13.86 | 14.07 | 13.75 | 14.02 | 14.02 | 7,921,400 |
Feb 8, 2024 | 13.96 | 14.17 | 13.87 | 13.92 | 13.92 | 7,214,300 |
Feb 7, 2024 | 13.92 | 14.12 | 13.90 | 14.00 | 14.00 | 9,110,800 |
Feb 6, 2024 | 14.27 | 14.44 | 14.03 | 14.05 | 14.05 | 8,390,400 |
Feb 5, 2024 | 14.86 | 15.17 | 14.36 | 14.40 | 14.40 | 11,180,500 |
Feb 2, 2024 | 14.94 | 15.11 | 14.72 | 14.99 | 14.99 | 9,932,900 |
Feb 1, 2024 | 14.95 | 15.29 | 14.70 | 15.01 | 15.01 | 11,525,700 |
Jan 31, 2024 | 14.43 | 15.25 | 14.39 | 15.13 | 15.13 | 20,118,200 |
Jan 30, 2024 | 14.54 | 14.57 | 14.36 | 14.40 | 14.40 | 7,419,200 |
Jan 29, 2024 | 14.54 | 14.80 | 14.49 | 14.59 | 14.59 | 8,483,800 |
Jan 26, 2024 | 14.61 | 14.69 | 14.34 | 14.53 | 14.53 | 8,426,700 |
Jan 25, 2024 | 14.42 | 14.67 | 14.34 | 14.61 | 14.61 | 8,528,400 |
Jan 24, 2024 | 13.97 | 14.46 | 13.93 | 14.45 | 14.45 | 11,443,900 |
Jan 23, 2024 | 14.31 | 14.35 | 14.07 | 14.08 | 14.08 | 7,778,700 |
Jan 22, 2024 | 14.81 | 14.92 | 14.45 | 14.50 | 14.50 | 9,893,700 |
Jan 19, 2024 | 15.08 | 15.18 | 14.88 | 15.00 | 15.00 | 10,883,000 |
Jan 18, 2024 | 15.54 | 15.90 | 15.32 | 15.39 | 15.39 | 10,524,500 |
Jan 17, 2024 | 15.82 | 16.30 | 15.55 | 15.94 | 15.94 | 15,085,600 |
Jan 16, 2024 | 15.20 | 15.67 | 15.01 | 15.36 | 15.36 | 13,210,400 |
Jan 12, 2024 | 14.55 | 14.90 | 14.53 | 14.84 | 14.84 | 9,816,800 |
Jan 11, 2024 | 14.47 | 15.14 | 14.43 | 14.60 | 14.60 | 12,642,700 |
Jan 10, 2024 | 14.74 | 14.80 | 14.60 | 14.68 | 14.68 | 8,202,800 |
Jan 9, 2024 | 15.33 | 15.36 | 14.80 | 14.84 | 14.84 | 6,979,500 |
Jan 8, 2024 | 15.54 | 15.61 | 15.00 | 15.19 | 15.19 | 8,988,800 |
Jan 5, 2024 | 15.93 | 15.95 | 15.40 | 15.55 | 15.55 | 13,082,700 |
Jan 4, 2024 | 16.12 | 16.17 | 15.77 | 16.08 | 16.08 | 7,366,100 |
Jan 3, 2024 | 15.81 | 16.35 | 15.58 | 16.10 | 16.10 | 15,647,100 |
Jan 2, 2024 | 15.95 | 16.21 | 15.43 | 15.52 | 15.52 | 11,890,600 |
Dec 29, 2023 | 15.49 | 15.90 | 15.38 | 15.52 | 15.52 | 10,208,500 |
Dec 28, 2023 | 15.46 | 15.70 | 15.41 | 15.48 | 15.48 | 6,219,900 |
Dec 27, 2023 | 16.06 | 16.06 | 15.50 | 15.52 | 15.52 | 7,458,200 |
Dec 26, 2023 | 16.57 | 16.68 | 16.16 | 16.22 | 16.22 | 4,362,000 |
Dec 22, 2023 | 16.97 | 17.33 | 16.61 | 16.61 | 16.61 | 9,004,000 |
Dec 21, 2023 | 17.18 | 17.58 | 16.88 | 17.06 | 17.06 | 11,608,300 |
Dec 20, 2023 | 16.35 | 17.63 | 16.25 | 17.42 | 17.42 | 18,323,000 |
Dec 19, 2023 | 16.30 | 16.46 | 16.20 | 16.42 | 16.42 | 5,433,800 |
Dec 18, 2023 | 16.12 | 16.24 | 16.07 | 16.18 | 16.18 | 6,000,900 |
Dec 15, 2023 | 15.71 | 16.20 | 15.61 | 16.14 | 16.14 | 10,957,300 |
Dec 14, 2023 | 15.52 | 16.09 | 15.52 | 15.62 | 15.62 | 15,347,300 |
Dec 13, 2023 | 15.80 | 16.05 | 15.61 | 15.71 | 15.71 | 12,153,800 |
Dec 12, 2023 | 16.14 | 16.24 | 15.80 | 15.90 | 15.90 | 9,546,800 |
Dec 11, 2023 | 16.69 | 16.74 | 16.33 | 16.37 | 16.37 | 7,512,800 |
Dec 8, 2023 | 17.10 | 17.12 | 16.72 | 16.75 | 16.75 | 7,031,600 |
Dec 7, 2023 | 17.16 | 17.34 | 17.12 | 17.25 | 17.25 | 4,707,800 |
Dec 6, 2023 | 16.98 | 17.35 | 16.88 | 17.24 | 17.24 | 6,366,100 |
Dec 5, 2023 | 17.35 | 17.39 | 17.13 | 17.16 | 17.16 | 5,968,100 |
Dec 4, 2023 | 17.52 | 17.82 | 17.25 | 17.28 | 17.28 | 7,517,500 |
Dec 1, 2023 | 17.20 | 17.29 | 17.00 | 17.23 | 17.23 | 9,020,000 |
Nov 30, 2023 | 17.46 | 17.69 | 17.25 | 17.29 | 17.29 | 7,030,700 |
Nov 29, 2023 | 17.14 | 17.64 | 17.12 | 17.56 | 17.56 | 7,837,500 |
Nov 28, 2023 | 17.45 | 17.62 | 17.20 | 17.31 | 17.31 | 6,865,200 |
Nov 27, 2023 | 17.58 | 17.59 | 17.43 | 17.54 | 17.54 | 5,577,600 |
Nov 24, 2023 | 18.01 | 18.14 | 17.34 | 17.42 | 17.42 | 4,663,900 |
Nov 22, 2023 | 17.83 | 18.38 | 17.77 | 18.20 | 18.20 | 6,972,100 |
Nov 21, 2023 | 18.49 | 18.51 | 17.99 | 18.06 | 18.06 | 8,787,700 |
Nov 20, 2023 | 18.45 | 18.49 | 18.23 | 18.42 | 18.42 | 5,822,600 |
Nov 17, 2023 | 18.76 | 18.93 | 18.50 | 18.56 | 18.56 | 6,542,200 |
Nov 16, 2023 | 19.12 | 19.24 | 18.82 | 18.85 | 18.85 | 9,311,900 |
Nov 15, 2023 | 19.25 | 19.39 | 19.07 | 19.15 | 19.15 | 9,065,800 |
Nov 14, 2023 | 19.01 | 19.60 | 18.96 | 19.56 | 19.56 | 9,552,200 |
Nov 13, 2023 | 20.07 | 20.18 | 19.51 | 19.71 | 19.71 | 6,637,600 |
Nov 10, 2023 | 20.40 | 20.44 | 19.75 | 19.93 | 19.93 | 10,621,700 |
Nov 9, 2023 | 19.78 | 20.97 | 19.74 | 20.77 | 20.77 | 11,059,900 |
Nov 8, 2023 | 20.14 | 20.62 | 19.91 | 20.00 | 20.00 | 8,310,100 |
Nov 7, 2023 | 20.44 | 20.65 | 20.24 | 20.38 | 20.38 | 5,378,800 |
Nov 6, 2023 | 20.92 | 21.09 | 20.45 | 20.48 | 20.48 | 9,094,400 |
Nov 3, 2023 | 21.33 | 21.47 | 21.04 | 21.18 | 21.18 | 10,667,400 |
Nov 2, 2023 | 21.95 | 22.32 | 21.67 | 21.69 | 21.69 | 10,077,900 |
Nov 1, 2023 | 23.28 | 23.28 | 22.34 | 22.46 | 22.46 | 13,805,100 |
Oct 31, 2023 | 24.96 | 25.17 | 23.42 | 23.45 | 23.45 | 10,910,900 |
Oct 30, 2023 | 26.04 | 26.10 | 25.02 | 25.06 | 25.06 | 8,600,700 |
Oct 27, 2023 | 25.71 | 27.22 | 25.36 | 27.08 | 27.08 | 14,524,400 |
Oct 26, 2023 | 26.04 | 26.98 | 25.58 | 26.21 | 26.21 | 14,866,200 |
Oct 25, 2023 | 24.51 | 26.57 | 24.51 | 25.98 | 25.98 | 15,107,500 |
Oct 24, 2023 | 24.92 | 25.56 | 24.30 | 24.39 | 24.39 | 10,985,600 |
Oct 23, 2023 | 26.94 | 27.35 | 24.69 | 25.55 | 25.55 | 11,794,900 |
Oct 20, 2023 | 26.33 | 26.93 | 25.69 | 26.46 | 26.46 | 16,173,700 |
Oct 19, 2023 | 24.67 | 26.40 | 24.30 | 26.30 | 26.30 | 20,375,200 |
Oct 18, 2023 | 24.09 | 25.37 | 23.91 | 25.06 | 25.06 | 14,807,800 |
Oct 17, 2023 | 23.76 | 24.02 | 22.55 | 23.55 | 23.55 | 13,139,900 |
Oct 16, 2023 | 24.37 | 24.45 | 22.85 | 22.91 | 22.91 | 13,546,100 |
Oct 13, 2023 | 22.55 | 25.91 | 22.40 | 25.32 | 25.32 | 22,742,100 |
Oct 12, 2023 | 21.88 | 23.52 | 21.43 | 22.60 | 22.60 | 13,631,900 |
Oct 11, 2023 | 22.25 | 23.31 | 22.00 | 22.12 | 22.12 | 8,986,200 |
Oct 10, 2023 | 23.08 | 23.09 | 22.24 | 22.53 | 22.53 | 8,507,600 |
Oct 9, 2023 | 24.43 | 24.77 | 23.28 | 23.31 | 23.31 | 8,042,100 |
Oct 6, 2023 | 24.71 | 25.28 | 23.15 | 23.64 | 23.64 | 12,556,300 |
Oct 5, 2023 | 24.24 | 25.37 | 23.93 | 23.94 | 23.94 | 10,867,100 |
Oct 4, 2023 | 25.15 | 25.50 | 24.18 | 24.28 | 24.28 | 14,260,500 |
Oct 3, 2023 | 24.01 | 25.96 | 23.64 | 25.56 | 25.56 | 15,225,800 |
Oct 2, 2023 | 23.44 | 23.89 | 22.75 | 23.36 | 23.36 | 11,455,400 |
Sep 29, 2023 | 22.01 | 23.36 | 21.87 | 23.32 | 23.32 | 11,531,600 |
Sep 28, 2023 | 23.99 | 24.27 | 22.68 | 22.87 | 22.87 | 11,515,300 |
Sep 27, 2023 | 24.31 | 25.44 | 23.96 | 23.97 | 23.97 | 14,637,700 |
Sep 26, 2023 | 23.42 | 25.16 | 23.15 | 25.04 | 25.04 | 16,327,500 |
Sep 25, 2023 | 23.53 | 23.78 | 22.76 | 22.90 | 22.90 | 10,447,400 |
Sep 22, 2023 | 22.72 | 22.99 | 22.05 | 22.87 | 22.87 | 11,882,900 |
Sep 21, 2023 | 22.16 | 22.88 | 21.70 | 22.81 | 22.81 | 17,096,200 |
Sep 20, 2023 | 20.08 | 21.24 | 19.93 | 21.18 | 21.18 | 13,283,100 |
Sep 19, 2023 | 20.53 | 21.03 | 20.29 | 20.41 | 20.41 | 11,343,500 |
Sep 18, 2023 | 20.94 | 21.09 | 20.21 | 20.51 | 20.51 | 8,200,100 |
Sep 15, 2023 | 20.04 | 20.75 | 19.77 | 20.68 | 20.68 | 12,803,800 |
Sep 14, 2023 | 20.24 | 20.30 | 19.88 | 19.91 | 19.91 | 11,033,700 |
Sep 13, 2023 | 20.76 | 20.82 | 20.39 | 20.51 | 20.51 | 9,955,000 |
Sep 12, 2023 | 21.00 | 21.10 | 20.55 | 20.93 | 20.93 | 8,065,500 |
Sep 11, 2023 | 20.91 | 21.21 | 20.69 | 20.78 | 20.78 | 7,218,800 |
Sep 8, 2023 | 21.64 | 21.65 | 20.96 | 21.28 | 21.28 | 9,255,500 |
Sep 7, 2023 | 22.46 | 22.69 | 21.59 | 21.71 | 21.71 | 8,049,400 |
Sep 6, 2023 | 21.42 | 22.23 | 21.35 | 21.74 | 21.74 | 7,801,000 |
Sep 5, 2023 | 21.30 | 21.64 | 21.02 | 21.35 | 21.35 | 6,815,800 |
Sep 1, 2023 | 21.17 | 21.42 | 21.00 | 21.21 | 21.21 | 9,768,700 |
Aug 31, 2023 | 21.90 | 21.97 | 21.39 | 21.50 | 21.50 | 8,462,300 |
Aug 30, 2023 | 22.42 | 22.62 | 21.86 | 21.99 | 21.99 | 8,683,900 |
Aug 29, 2023 | 23.19 | 23.23 | 22.46 | 22.67 | 22.67 | 11,468,800 |
Aug 28, 2023 | 23.73 | 23.84 | 23.22 | 23.25 | 23.25 | 8,563,800 |
Aug 25, 2023 | 24.99 | 25.60 | 23.96 | 24.20 | 24.20 | 13,677,000 |
Aug 24, 2023 | 23.97 | 25.40 | 23.84 | 25.30 | 25.30 | 10,732,600 |
Aug 23, 2023 | 24.87 | 24.91 | 24.23 | 24.31 | 24.31 | 7,948,000 |
Aug 22, 2023 | 24.54 | 25.59 | 24.51 | 25.14 | 25.14 | 10,360,100 |
Aug 21, 2023 | 25.45 | 25.91 | 24.92 | 25.03 | 25.03 | 13,034,200 |
Aug 18, 2023 | 27.21 | 27.33 | 25.49 | 25.71 | 25.71 | 13,823,200 |
Aug 17, 2023 | 24.90 | 26.39 | 24.69 | 26.38 | 26.38 | 14,480,200 |
Aug 16, 2023 | 24.79 | 25.23 | 24.05 | 25.17 | 25.17 | 14,491,800 |
Aug 15, 2023 | 23.86 | 25.02 | 23.78 | 24.77 | 24.77 | 15,570,400 |
Aug 14, 2023 | 24.22 | 24.59 | 23.36 | 23.42 | 23.42 | 9,719,400 |
Aug 11, 2023 | 25.26 | 25.42 | 23.76 | 23.83 | 23.83 | 10,655,600 |
Aug 10, 2023 | 23.92 | 25.54 | 23.36 | 24.80 | 24.80 | 16,252,300 |
Aug 9, 2023 | 24.70 | 25.75 | 24.16 | 24.69 | 24.69 | 13,497,800 |
Aug 8, 2023 | 25.52 | 27.21 | 24.88 | 24.91 | 24.91 | 16,185,100 |
Aug 7, 2023 | 25.26 | 25.48 | 24.42 | 24.48 | 24.48 | 10,054,600 |
Aug 4, 2023 | 24.06 | 26.00 | 23.62 | 25.83 | 25.83 | 15,316,800 |
Aug 3, 2023 | 25.90 | 26.31 | 24.58 | 24.94 | 24.94 | 13,925,700 |
Aug 2, 2023 | 24.39 | 25.65 | 24.30 | 25.02 | 25.02 | 18,176,100 |
Aug 1, 2023 | 23.22 | 23.43 | 22.92 | 22.95 | 22.95 | 6,415,700 |
Jul 31, 2023 | 22.78 | 23.09 | 22.59 | 22.60 | 22.60 | 6,671,000 |
Jul 28, 2023 | 22.92 | 23.52 | 22.64 | 22.90 | 22.90 | 8,947,600 |
Jul 27, 2023 | 22.25 | 24.31 | 22.20 | 23.80 | 23.80 | 16,916,700 |
Jul 26, 2023 | 23.57 | 23.57 | 22.61 | 22.67 | 22.67 | 9,460,800 |
Jul 25, 2023 | 23.28 | 23.40 | 22.82 | 23.29 | 23.29 | 7,115,900 |
Jul 24, 2023 | 23.68 | 23.68 | 23.09 | 23.30 | 23.30 | 8,192,300 |
Jul 21, 2023 | 23.70 | 23.86 | 23.26 | 23.70 | 23.70 | 9,316,700 |
Jul 20, 2023 | 24.15 | 24.42 | 23.68 | 23.99 | 23.99 | 8,487,800 |
Jul 19, 2023 | 23.29 | 24.16 | 23.23 | 23.90 | 23.90 | 7,985,300 |
Jul 18, 2023 | 23.83 | 23.90 | 23.39 | 23.48 | 23.48 | 5,930,000 |
Jul 17, 2023 | 24.00 | 24.03 | 23.43 | 23.87 | 23.87 | 5,548,500 |
Jul 14, 2023 | 24.22 | 24.54 | 23.76 | 23.92 | 23.92 | 7,446,000 |
Jul 13, 2023 | 23.63 | 24.25 | 23.44 | 24.21 | 24.21 | 7,336,800 |
Jul 12, 2023 | 24.63 | 24.67 | 24.01 | 24.07 | 24.07 | 10,458,200 |
Jul 11, 2023 | 25.21 | 25.90 | 25.06 | 25.47 | 25.47 | 8,029,200 |
Jul 10, 2023 | 25.94 | 26.27 | 25.60 | 25.66 | 25.66 | 6,840,000 |
Jul 7, 2023 | 26.79 | 26.86 | 25.50 | 25.83 | 25.83 | 8,179,200 |
Jul 6, 2023 | 26.26 | 28.90 | 26.26 | 26.51 | 26.51 | 15,696,600 |
Jul 5, 2023 | 25.26 | 25.26 | 24.83 | 25.07 | 25.07 | 5,947,500 |
Jul 3, 2023 | 24.91 | 25.10 | 24.71 | 24.74 | 24.74 | 2,857,000 |
Jun 30, 2023 | 24.98 | 25.19 | 24.67 | 25.00 | 25.00 | 6,059,600 |
Jun 29, 2023 | 24.95 | 25.50 | 24.91 | 25.37 | 25.37 | 7,458,800 |
Jun 28, 2023 | 25.56 | 25.60 | 24.81 | 24.83 | 24.83 | 6,472,300 |
Jun 27, 2023 | 26.20 | 26.21 | 25.24 | 25.77 | 25.77 | 6,674,700 |
Jun 26, 2023 | 26.51 | 26.55 | 25.86 | 26.43 | 26.43 | 5,872,800 |
Jun 23, 2023 | 26.78 | 27.11 | 26.10 | 26.48 | 26.48 | 7,692,400 |
Jun 22, 2023 | 27.08 | 27.13 | 25.96 | 26.15 | 26.15 | 5,847,300 |
Jun 21, 2023 | 27.04 | 27.27 | 26.68 | 26.79 | 26.79 | 7,593,900 |
Jun 20, 2023 | 27.52 | 28.00 | 27.33 | 27.35 | 27.35 | 6,441,000 |
Jun 16, 2023 | 28.34 | 28.47 | 27.28 | 27.30 | 27.30 | 7,546,500 |
Jun 15, 2023 | 27.32 | 28.33 | 27.28 | 28.30 | 28.30 | 6,016,100 |
Jun 14, 2023 | 28.31 | 28.39 | 27.52 | 27.57 | 27.57 | 10,047,200 |
Jun 13, 2023 | 28.10 | 28.57 | 27.94 | 28.42 | 28.42 | 5,758,700 |
Jun 12, 2023 | 28.47 | 28.90 | 28.30 | 28.49 | 28.49 | 5,009,100 |
Jun 9, 2023 | 28.13 | 28.74 | 27.97 | 28.36 | 28.36 | 7,167,500 |
Jun 8, 2023 | 29.00 | 29.13 | 27.89 | 28.21 | 28.21 | 6,772,900 |
Jun 7, 2023 | 28.95 | 29.39 | 28.73 | 28.91 | 28.91 | 7,525,100 |
Jun 6, 2023 | 30.44 | 30.53 | 28.71 | 28.78 | 28.78 | 6,903,700 |
Jun 5, 2023 | 31.22 | 31.34 | 30.53 | 30.61 | 30.61 | 5,527,000 |
Jun 2, 2023 | 31.68 | 31.90 | 30.85 | 31.18 | 31.18 | 9,249,500 |
Jun 1, 2023 | 33.92 | 34.08 | 32.43 | 32.49 | 32.49 | 8,478,300 |
May 31, 2023 | 34.94 | 35.48 | 34.13 | 34.46 | 34.46 | 6,119,700 |
May 30, 2023 | 34.37 | 35.86 | 34.10 | 34.73 | 34.73 | 7,049,800 |
May 26, 2023 | 36.23 | 36.30 | 34.72 | 35.65 | 35.65 | 6,776,900 |
May 25, 2023 | 36.91 | 37.77 | 36.68 | 37.07 | 37.07 | 5,028,000 |
May 24, 2023 | 37.44 | 38.33 | 37.36 | 37.96 | 37.96 | 8,098,300 |
May 23, 2023 | 36.30 | 37.05 | 35.42 | 36.49 | 36.49 | 5,253,500 |
May 22, 2023 | 35.85 | 36.64 | 35.23 | 35.81 | 35.81 | 5,548,900 |
May 19, 2023 | 34.63 | 36.58 | 34.42 | 35.77 | 35.77 | 9,049,500 |
May 18, 2023 | 36.23 | 36.37 | 34.88 | 34.90 | 34.90 | 6,419,100 |
May 17, 2023 | 36.65 | 37.15 | 36.16 | 36.36 | 36.36 | 7,638,200 |
May 16, 2023 | 36.83 | 37.63 | 36.51 | 37.61 | 37.61 | 6,173,000 |
May 15, 2023 | 37.14 | 37.64 | 36.50 | 36.50 | 36.50 | 4,977,000 |
May 12, 2023 | 37.04 | 38.43 | 36.83 | 37.51 | 37.51 | 7,576,900 |
May 11, 2023 | 38.29 | 39.20 | 37.35 | 37.47 | 37.47 | 6,255,200 |
May 10, 2023 | 37.75 | 39.54 | 37.30 | 37.84 | 37.84 | 7,306,900 |
May 9, 2023 | 38.77 | 39.17 | 38.47 | 39.03 | 39.03 | 5,072,700 |
May 8, 2023 | 38.54 | 39.09 | 38.06 | 38.11 | 38.11 | 4,418,000 |
May 5, 2023 | 40.30 | 40.49 | 38.54 | 38.75 | 38.75 | 7,259,500 |
May 4, 2023 | 40.96 | 43.21 | 40.56 | 42.06 | 42.06 | 9,608,500 |
May 3, 2023 | 39.25 | 40.19 | 38.07 | 40.10 | 40.10 | 12,603,100 |
May 2, 2023 | 37.88 | 41.49 | 37.88 | 38.89 | 38.89 | 13,750,300 |
May 1, 2023 | 37.54 | 37.62 | 36.36 | 37.24 | 37.24 | 6,830,200 |
Apr 28, 2023 | 39.22 | 39.22 | 37.81 | 37.86 | 37.86 | 10,555,700 |
Apr 27, 2023 | 39.87 | 39.90 | 38.92 | 39.43 | 39.43 | 7,173,200 |
Apr 26, 2023 | 41.65 | 42.05 | 40.06 | 41.22 | 41.22 | 5,103,300 |
Apr 25, 2023 | 39.60 | 42.57 | 39.27 | 42.29 | 42.29 | 8,643,600 |
Related Tickers
GDX VanEck Gold Miners ETF
34.15
+3.09%
XSD SPDR S&P Semiconductor ETF
219.14
+1.67%
SMH VanEck Semiconductor ETF
211.72
+1.77%
SOXX iShares Semiconductor ETF
211.61
+1.47%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.02
+1.47%
PSI Invesco Semiconductors ETF
53.23
+1.29%
NANR SPDR S&P North American Natural Resources ETF
56.65
+1.28%
FTXL First Trust Nasdaq Semiconductor ETF
85.05
+1.26%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.65
+0.92%
EPU iShares MSCI Peru ETF
40.32
+0.97%
EYLD Cambria Emerging Shareholder Yield ETF
33.87
+0.44%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.57
+0.70%
EPI WisdomTree India Earnings Fund
44.96
+0.58%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.12
+0.55%
EZA iShares MSCI South Africa ETF
38.98
+0.54%
GLD SPDR Gold Shares
215.75
+0.52%
CCOR Core Alternative ETF
26.45
+0.46%
IAU iShares Gold Trust
44.08
+0.50%
FUTY Fidelity MSCI Utilities Index ETF
43.24
+0.46%
XLU Utilities Select Sector SPDR Fund
67.06
+0.47%
FIVG Defiance 5G Next Gen Connectivity ETF
36.80
+0.33%
VPU Vanguard Utilities Index Fund ETF Shares
145.35
+0.46%
RAAX VanEck Inflation Allocation ETF
27.07
+0.45%
UTES Virtus Reaves Utilities ETF
49.26
+0.43%
CNYA iShares MSCI China A ETF
25.96
+0.41%
FLIN Franklin FTSE India ETF
37.46
+0.38%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
XLB Materials Select Sector SPDR Fund
88.67
+0.37%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.63
-1.84%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.01
+0.38%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.84
+0.36%
KURE KraneShares MSCI All China Health Care Index ETF
14.25
+0.34%
MLPX Global X MLP & Energy Infrastructure ETF
49.23
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.70
+0.32%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.93
+0.29%
CBON VanEck China Bond ETF
21.87
+0.29%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.24
+0.27%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.48
+0.27%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.79
+0.37%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.25%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.18
+0.20%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.07
+0.24%
TPYP Tortoise North American Pipeline Fund
27.96
+0.24%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.77
+0.23%
ENFR Alerian Energy Infrastructure ETF
25.62
+0.22%
USAI Pacer American Energy Independence ETF
31.66
+0.21%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.58
+0.21%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.82
+0.19%
LIT Global X Lithium & Battery Tech ETF
41.92
+0.07%
SPEM SPDR Portfolio Emerging Markets ETF
36.10
+0.15%
ATMP Barclays ETN+ Select MLP ETN
24.31
+0.16%
THD iShares MSCI Thailand ETF
57.67
-0.05%
TUR iShares MSCI Turkey ETF
38.64
+0.16%
FILL iShares MSCI Global Energy Producers ETF
27.52
+0.15%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
CNXT VanEck ChiNext ETF
22.40
+0.13%
PSET Principal Quality ETF
64.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.68
+0.11%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.63
+0.11%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.52
+0.11%
CEFS Saba Closed-End Funds ETF
19.74
+0.10%
IYE iShares U.S. Energy ETF
50.26
+0.14%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.67
+0.09%
VDE Vanguard Energy Index Fund ETF Shares
134.00
+0.07%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
FENY Fidelity MSCI Energy Index ETF
26.35
+0.08%
FLOT iShares Floating Rate Bond ETF
51.04
+0.06%
XLE Energy Select Sector SPDR Fund
96.29
+0.10%
EWC iShares MSCI Canada ETF
37.37
+0.03%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.83
+0.06%
BJAN Innovator U.S. Equity Buffer ETF - January
42.52
-0.70%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.04%
OPER ClearShares Ultra-Short Maturity ETF
100.53
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
PULS PGIM Ultra Short Bond ETF
49.66
+0.03%
GSY Invesco Ultra Short Duration ETF
49.79
+0.02%
JPST JPMorgan Ultra-Short Income ETF
50.40
+0.04%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.68
+0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.47
+0.02%
HSRT Hartford AAA CLO ETF
39.08
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
+0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
COM Direxion Auspice Broad Commodity Strategy ETF
29.24
+0.00%
EMLP First Trust North American Energy Infrastructure Fund
29.69
-0.00%
XLI Industrial Select Sector SPDR Fund
122.07
-0.02%
RAVI FlexShares Ultra-Short Income Fund
75.38
-0.01%
NULG Nuveen ESG Large-Cap Growth ETF
72.45
-0.01%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
0.00%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
-0.02%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
QTUM Defiance Quantum ETF
57.15
-0.02%
XCEM Columbia EM Core ex-China ETF
30.11
-0.07%
PPA Invesco Aerospace & Defense ETF
99.74
-0.04%
DBC Invesco DB Commodity Index Tracking Fund
23.51
0.00%