NasdaqGM - Nasdaq Real Time Price • USD
ProShares Ultra Nasdaq Biotechnology (BIB)
As of 3:28 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 24, 2024 | 50.90 | 50.90 | 49.91 | 50.12 | 50.12 | 11,810 |
Apr 23, 2024 | 49.66 | 51.00 | 49.66 | 50.33 | 50.33 | 22,900 |
Apr 22, 2024 | 48.52 | 49.92 | 48.33 | 49.11 | 49.11 | 16,000 |
Apr 19, 2024 | 47.87 | 48.68 | 47.20 | 48.20 | 48.20 | 16,300 |
Apr 18, 2024 | 49.00 | 49.00 | 47.94 | 48.01 | 48.01 | 11,200 |
Apr 17, 2024 | 49.85 | 49.85 | 48.93 | 48.95 | 48.95 | 16,000 |
Apr 16, 2024 | 49.97 | 50.20 | 49.35 | 49.55 | 49.55 | 10,400 |
Apr 15, 2024 | 51.61 | 51.82 | 49.90 | 50.24 | 50.24 | 7,800 |
Apr 12, 2024 | 52.90 | 52.93 | 50.95 | 51.31 | 51.31 | 13,900 |
Apr 11, 2024 | 53.90 | 54.01 | 52.98 | 53.63 | 53.63 | 9,400 |
Apr 10, 2024 | 52.80 | 53.16 | 52.45 | 52.98 | 52.98 | 172,200 |
Apr 9, 2024 | 54.24 | 54.84 | 54.23 | 54.84 | 54.84 | 8,200 |
Apr 8, 2024 | 53.49 | 53.70 | 53.00 | 53.54 | 53.54 | 11,100 |
Apr 5, 2024 | 52.45 | 54.06 | 51.95 | 53.50 | 53.50 | 24,400 |
Apr 4, 2024 | 55.04 | 55.46 | 52.68 | 52.96 | 52.96 | 25,100 |
Apr 3, 2024 | 54.00 | 54.64 | 53.81 | 54.22 | 54.22 | 9,800 |
Apr 2, 2024 | 55.66 | 55.66 | 54.33 | 54.36 | 54.36 | 32,300 |
Apr 1, 2024 | 57.21 | 57.21 | 55.89 | 56.85 | 56.85 | 25,900 |
Mar 28, 2024 | 58.19 | 58.42 | 57.52 | 57.54 | 57.54 | 34,700 |
Mar 27, 2024 | 56.36 | 58.09 | 56.26 | 58.09 | 58.09 | 230,400 |
Mar 26, 2024 | 56.86 | 57.06 | 56.19 | 56.31 | 56.31 | 19,200 |
Mar 25, 2024 | 56.71 | 56.95 | 56.18 | 56.37 | 56.37 | 248,700 |
Mar 22, 2024 | 57.97 | 57.97 | 56.43 | 56.43 | 56.43 | 9,900 |
Mar 21, 2024 | 57.48 | 58.46 | 57.30 | 57.31 | 57.31 | 16,200 |
Mar 20, 2024 | 0.04 Dividend | |||||
Mar 20, 2024 | 55.69 | 56.79 | 54.69 | 56.70 | 56.70 | 16,900 |
Mar 19, 2024 | 55.61 | 56.46 | 55.60 | 56.15 | 56.11 | 11,300 |
Mar 18, 2024 | 56.28 | 56.36 | 55.26 | 55.39 | 55.35 | 31,300 |
Mar 15, 2024 | 55.78 | 56.95 | 55.69 | 56.04 | 56.00 | 8,400 |
Mar 14, 2024 | 58.28 | 58.28 | 55.10 | 55.79 | 55.75 | 34,800 |
Mar 13, 2024 | 57.89 | 58.95 | 57.75 | 58.18 | 58.14 | 32,200 |
Mar 12, 2024 | 58.97 | 58.97 | 57.57 | 57.89 | 57.85 | 35,400 |
Mar 11, 2024 | 59.00 | 59.77 | 58.29 | 58.50 | 58.46 | 51,600 |
Mar 8, 2024 | 59.04 | 59.76 | 58.11 | 58.68 | 58.64 | 154,400 |
Mar 7, 2024 | 58.74 | 59.01 | 57.83 | 58.11 | 58.07 | 18,800 |
Mar 6, 2024 | 58.49 | 58.59 | 57.83 | 58.01 | 57.97 | 7,800 |
Mar 5, 2024 | 58.50 | 58.95 | 57.42 | 57.75 | 57.71 | 19,800 |
Mar 4, 2024 | 60.17 | 60.17 | 58.31 | 58.66 | 58.62 | 20,900 |
Mar 1, 2024 | 58.59 | 60.63 | 58.19 | 60.11 | 60.07 | 43,000 |
Feb 29, 2024 | 61.49 | 61.49 | 57.80 | 57.80 | 57.76 | 39,900 |
Feb 28, 2024 | 61.97 | 61.97 | 60.28 | 60.48 | 60.44 | 30,900 |
Feb 27, 2024 | 61.00 | 62.45 | 60.52 | 62.26 | 62.22 | 39,900 |
Feb 26, 2024 | 59.58 | 60.65 | 59.58 | 60.62 | 60.58 | 33,100 |
Feb 23, 2024 | 59.34 | 60.09 | 59.19 | 59.45 | 59.41 | 17,300 |
Feb 22, 2024 | 57.41 | 59.27 | 57.41 | 58.68 | 58.64 | 38,100 |
Feb 21, 2024 | 56.75 | 57.15 | 56.35 | 57.15 | 57.11 | 6,700 |
Feb 20, 2024 | 57.24 | 58.00 | 56.37 | 56.81 | 56.77 | 17,200 |
Feb 16, 2024 | 57.84 | 58.38 | 57.14 | 57.59 | 57.55 | 20,300 |
Feb 15, 2024 | 56.50 | 58.21 | 56.50 | 58.07 | 58.03 | 41,700 |
Feb 14, 2024 | 55.46 | 56.30 | 55.30 | 56.15 | 56.11 | 10,300 |
Feb 13, 2024 | 55.82 | 56.04 | 54.21 | 54.78 | 54.74 | 11,400 |
Feb 12, 2024 | 56.48 | 57.78 | 56.48 | 57.72 | 57.68 | 8,700 |
Feb 9, 2024 | 56.20 | 56.83 | 56.16 | 56.62 | 56.58 | 16,400 |
Feb 8, 2024 | 55.81 | 56.46 | 55.30 | 56.17 | 56.13 | 120,100 |
Feb 7, 2024 | 58.24 | 58.24 | 56.14 | 56.14 | 56.10 | 15,800 |
Feb 6, 2024 | 56.81 | 58.26 | 56.81 | 58.20 | 58.16 | 27,100 |
Feb 5, 2024 | 56.31 | 57.36 | 55.52 | 57.06 | 57.02 | 14,000 |
Feb 2, 2024 | 57.05 | 57.46 | 56.50 | 57.06 | 57.02 | 23,100 |
Feb 1, 2024 | 56.74 | 58.72 | 56.68 | 58.54 | 58.50 | 148,000 |
Jan 31, 2024 | 58.29 | 58.96 | 57.02 | 57.11 | 57.07 | 27,700 |
Jan 30, 2024 | 59.58 | 59.58 | 57.95 | 58.60 | 58.56 | 148,200 |
Jan 29, 2024 | 57.56 | 59.65 | 57.35 | 59.61 | 59.57 | 150,300 |
Jan 26, 2024 | 58.73 | 58.73 | 57.64 | 57.64 | 57.60 | 8,300 |
Jan 25, 2024 | 57.69 | 58.60 | 57.44 | 58.01 | 57.97 | 11,300 |
Jan 24, 2024 | 59.03 | 59.03 | 57.25 | 57.25 | 57.21 | 20,100 |
Jan 23, 2024 | 57.85 | 58.65 | 57.48 | 58.65 | 58.61 | 16,700 |
Jan 22, 2024 | 56.98 | 58.34 | 56.98 | 57.87 | 57.83 | 42,100 |
Jan 19, 2024 | 56.93 | 57.72 | 56.34 | 57.55 | 57.51 | 49,100 |
Jan 18, 2024 | 57.65 | 57.65 | 56.33 | 57.08 | 57.04 | 22,000 |
Jan 17, 2024 | 57.50 | 57.89 | 56.79 | 57.83 | 57.79 | 17,700 |
Jan 16, 2024 | 58.99 | 58.99 | 57.70 | 58.44 | 58.40 | 24,100 |
Jan 12, 2024 | 60.63 | 61.26 | 59.39 | 59.55 | 59.51 | 14,200 |
Jan 11, 2024 | 59.00 | 59.41 | 58.15 | 59.41 | 59.37 | 115,800 |
Jan 10, 2024 | 60.89 | 61.05 | 59.60 | 60.39 | 60.35 | 14,700 |
Jan 9, 2024 | 60.67 | 61.37 | 60.00 | 61.19 | 61.15 | 103,700 |
Jan 8, 2024 | 58.14 | 61.32 | 57.18 | 61.28 | 61.24 | 26,300 |
Jan 5, 2024 | 58.30 | 59.02 | 57.42 | 58.53 | 58.49 | 22,200 |
Jan 4, 2024 | 58.50 | 59.21 | 58.18 | 58.71 | 58.67 | 31,000 |
Jan 3, 2024 | 59.11 | 59.11 | 57.78 | 58.05 | 58.01 | 20,800 |
Jan 2, 2024 | 56.26 | 60.06 | 56.03 | 59.32 | 59.28 | 27,300 |
Dec 29, 2023 | 58.57 | 58.57 | 56.96 | 57.05 | 57.01 | 16,800 |
Dec 28, 2023 | 58.00 | 58.89 | 57.69 | 58.22 | 58.18 | 55,800 |
Dec 27, 2023 | 57.00 | 58.19 | 56.88 | 58.19 | 58.15 | 76,400 |
Dec 26, 2023 | 55.98 | 56.65 | 55.47 | 56.39 | 56.35 | 32,400 |
Dec 22, 2023 | 53.26 | 55.61 | 53.26 | 55.05 | 55.01 | 38,900 |
Dec 21, 2023 | 52.31 | 52.80 | 52.01 | 52.55 | 52.51 | 119,900 |
Dec 20, 2023 | 0.04 Dividend | |||||
Dec 20, 2023 | 53.27 | 53.43 | 50.94 | 51.05 | 51.01 | 28,300 |
Dec 19, 2023 | 53.53 | 54.24 | 53.34 | 54.24 | 54.16 | 16,200 |
Dec 18, 2023 | 53.19 | 53.30 | 52.39 | 52.57 | 52.50 | 16,100 |
Dec 15, 2023 | 53.92 | 54.79 | 52.84 | 53.32 | 53.24 | 18,500 |
Dec 14, 2023 | 53.90 | 54.71 | 53.50 | 54.03 | 53.95 | 39,400 |
Dec 13, 2023 | 49.63 | 53.32 | 49.63 | 53.32 | 53.24 | 28,000 |
Dec 12, 2023 | 48.89 | 49.58 | 47.90 | 49.38 | 49.31 | 14,500 |
Dec 11, 2023 | 47.62 | 48.23 | 47.42 | 48.23 | 48.16 | 8,900 |
Dec 8, 2023 | 47.79 | 48.26 | 47.41 | 47.55 | 47.48 | 4,900 |
Dec 7, 2023 | 47.61 | 48.37 | 47.30 | 48.20 | 48.13 | 10,600 |
Dec 6, 2023 | 47.26 | 48.41 | 47.15 | 47.67 | 47.60 | 20,500 |
Dec 5, 2023 | 47.17 | 47.38 | 46.68 | 47.20 | 47.13 | 6,000 |
Dec 4, 2023 | 46.07 | 47.45 | 46.07 | 47.32 | 47.25 | 11,500 |
Dec 1, 2023 | 45.19 | 46.50 | 44.64 | 46.50 | 46.43 | 7,300 |
Nov 30, 2023 | 44.51 | 45.90 | 44.51 | 45.36 | 45.30 | 16,900 |
Nov 29, 2023 | 43.83 | 44.63 | 43.81 | 43.94 | 43.88 | 14,400 |
Nov 28, 2023 | 43.20 | 43.33 | 42.84 | 43.23 | 43.17 | 10,200 |
Nov 27, 2023 | 43.72 | 43.72 | 43.19 | 43.53 | 43.47 | 8,800 |
Nov 24, 2023 | 43.57 | 44.49 | 43.57 | 44.08 | 44.02 | 3,400 |
Nov 22, 2023 | 43.98 | 44.10 | 43.25 | 43.59 | 43.53 | 10,500 |
Nov 21, 2023 | 43.66 | 43.66 | 43.09 | 43.22 | 43.16 | 9,500 |
Nov 20, 2023 | 43.18 | 44.44 | 43.18 | 44.07 | 44.01 | 29,600 |
Nov 17, 2023 | 42.99 | 43.58 | 42.74 | 43.48 | 43.42 | 7,900 |
Nov 16, 2023 | 43.66 | 43.66 | 42.42 | 42.55 | 42.49 | 52,000 |
Nov 15, 2023 | 43.93 | 44.50 | 43.36 | 43.39 | 43.33 | 24,200 |
Nov 14, 2023 | 43.06 | 44.02 | 43.06 | 43.62 | 43.56 | 60,100 |
Nov 13, 2023 | 41.01 | 41.90 | 40.70 | 41.87 | 41.81 | 13,900 |
Nov 10, 2023 | 41.46 | 41.94 | 40.54 | 41.74 | 41.68 | 100,700 |
Nov 9, 2023 | 44.39 | 44.39 | 41.45 | 41.60 | 41.54 | 41,600 |
Nov 8, 2023 | 45.51 | 45.51 | 43.82 | 44.21 | 44.15 | 10,000 |
Nov 7, 2023 | 45.20 | 45.81 | 44.94 | 45.63 | 45.57 | 4,500 |
Nov 6, 2023 | 46.43 | 46.43 | 45.16 | 45.32 | 45.26 | 15,200 |
Nov 3, 2023 | 44.52 | 46.18 | 44.52 | 45.72 | 45.66 | 10,900 |
Nov 2, 2023 | 42.70 | 44.00 | 42.70 | 43.83 | 43.77 | 4,000 |
Nov 1, 2023 | 42.12 | 42.86 | 41.84 | 42.81 | 42.75 | 4,200 |
Oct 31, 2023 | 40.17 | 41.60 | 40.10 | 41.57 | 41.51 | 4,500 |
Oct 30, 2023 | 40.73 | 41.41 | 40.73 | 41.13 | 41.07 | 9,900 |
Oct 27, 2023 | 41.58 | 41.58 | 40.25 | 40.35 | 40.29 | 9,600 |
Oct 26, 2023 | 42.34 | 42.86 | 42.34 | 42.56 | 42.50 | 6,500 |
Oct 25, 2023 | 43.58 | 43.58 | 42.50 | 42.67 | 42.61 | 13,100 |
Oct 24, 2023 | 43.90 | 44.21 | 43.84 | 44.17 | 44.11 | 7,400 |
Oct 23, 2023 | 43.58 | 43.58 | 42.83 | 42.92 | 42.86 | 17,700 |
Oct 20, 2023 | 44.27 | 44.80 | 43.89 | 43.89 | 43.83 | 20,200 |
Oct 19, 2023 | 45.81 | 45.81 | 44.22 | 44.35 | 44.29 | 11,500 |
Oct 18, 2023 | 46.92 | 46.92 | 45.90 | 46.06 | 45.99 | 10,900 |
Oct 17, 2023 | 47.54 | 48.47 | 47.54 | 47.90 | 47.83 | 3,200 |
Oct 16, 2023 | 47.13 | 48.18 | 46.95 | 48.01 | 47.94 | 21,300 |
Oct 13, 2023 | 47.53 | 47.61 | 46.95 | 47.48 | 47.41 | 8,300 |
Oct 12, 2023 | 48.61 | 48.61 | 46.88 | 47.15 | 47.08 | 5,500 |
Oct 11, 2023 | 48.52 | 48.93 | 48.00 | 48.67 | 48.60 | 7,100 |
Oct 10, 2023 | 47.46 | 48.49 | 47.38 | 48.40 | 48.33 | 8,900 |
Oct 9, 2023 | 47.58 | 47.74 | 46.65 | 47.60 | 47.53 | 13,100 |
Oct 6, 2023 | 47.37 | 48.39 | 47.13 | 48.17 | 48.10 | 4,700 |
Oct 5, 2023 | 45.92 | 47.56 | 45.92 | 47.56 | 47.49 | 5,900 |
Oct 4, 2023 | 45.73 | 46.28 | 45.22 | 46.16 | 46.09 | 20,700 |
Oct 3, 2023 | 46.21 | 46.28 | 45.21 | 45.79 | 45.73 | 7,500 |
Oct 2, 2023 | 47.40 | 47.46 | 46.18 | 46.63 | 46.56 | 9,200 |
Sep 29, 2023 | 48.61 | 48.92 | 47.97 | 47.97 | 47.90 | 5,000 |
Sep 28, 2023 | 48.38 | 48.72 | 47.69 | 48.50 | 48.43 | 11,800 |
Sep 27, 2023 | 48.54 | 49.00 | 47.96 | 48.71 | 48.64 | 11,700 |
Sep 26, 2023 | 47.63 | 48.67 | 47.63 | 48.34 | 48.27 | 10,300 |
Sep 25, 2023 | 47.46 | 47.66 | 47.14 | 47.61 | 47.54 | 7,700 |
Sep 22, 2023 | 48.81 | 48.81 | 47.97 | 47.97 | 47.90 | 2,200 |
Sep 21, 2023 | 48.80 | 48.80 | 48.00 | 48.34 | 48.27 | 17,400 |
Sep 20, 2023 | 49.90 | 50.21 | 49.31 | 49.35 | 49.28 | 5,200 |
Sep 19, 2023 | 49.51 | 50.05 | 49.39 | 49.98 | 49.91 | 9,400 |
Sep 18, 2023 | 50.65 | 50.65 | 49.49 | 49.74 | 49.67 | 44,100 |
Sep 15, 2023 | 51.78 | 51.78 | 50.56 | 50.84 | 50.77 | 18,000 |
Sep 14, 2023 | 51.15 | 51.89 | 51.04 | 51.57 | 51.50 | 6,500 |
Sep 13, 2023 | 51.23 | 52.50 | 51.15 | 51.37 | 51.30 | 8,300 |
Sep 12, 2023 | 51.62 | 52.08 | 51.62 | 51.79 | 51.72 | 3,900 |
Sep 11, 2023 | 51.19 | 52.08 | 51.19 | 51.82 | 51.75 | 20,900 |
Sep 8, 2023 | 51.23 | 51.88 | 51.23 | 51.41 | 51.34 | 4,700 |
Sep 7, 2023 | 50.87 | 51.29 | 50.70 | 51.05 | 50.98 | 4,000 |
Sep 6, 2023 | 52.10 | 52.10 | 50.60 | 51.27 | 51.20 | 25,000 |
Sep 5, 2023 | 53.70 | 53.70 | 51.81 | 51.86 | 51.79 | 16,700 |
Sep 1, 2023 | 53.50 | 53.89 | 53.16 | 53.16 | 53.08 | 10,000 |
Aug 31, 2023 | 53.11 | 53.14 | 52.32 | 52.34 | 52.27 | 12,200 |
Aug 30, 2023 | 53.01 | 53.53 | 53.00 | 53.20 | 53.12 | 13,700 |
Aug 29, 2023 | 52.22 | 53.06 | 52.22 | 53.03 | 52.96 | 11,700 |
Aug 28, 2023 | 52.15 | 52.92 | 52.08 | 52.21 | 52.14 | 13,000 |
Aug 25, 2023 | 51.19 | 51.94 | 50.70 | 51.74 | 51.67 | 12,000 |
Aug 24, 2023 | 52.35 | 52.35 | 51.18 | 51.26 | 51.19 | 13,900 |
Aug 23, 2023 | 52.37 | 52.75 | 52.20 | 52.35 | 52.28 | 30,200 |
Aug 22, 2023 | 51.70 | 52.09 | 51.67 | 51.84 | 51.77 | 4,500 |
Aug 21, 2023 | 50.11 | 52.00 | 50.11 | 51.76 | 51.69 | 10,400 |
Aug 18, 2023 | 49.95 | 50.46 | 49.75 | 50.15 | 50.08 | 5,700 |
Aug 17, 2023 | 50.56 | 50.69 | 50.18 | 50.18 | 50.11 | 8,600 |
Aug 16, 2023 | 51.93 | 51.93 | 50.65 | 50.65 | 50.58 | 17,600 |
Aug 15, 2023 | 51.69 | 52.24 | 51.58 | 51.92 | 51.85 | 7,900 |
Aug 14, 2023 | 52.16 | 52.29 | 51.49 | 52.17 | 52.10 | 16,700 |
Aug 11, 2023 | 51.83 | 52.54 | 51.81 | 52.49 | 52.42 | 10,100 |
Aug 10, 2023 | 52.43 | 53.26 | 52.00 | 52.00 | 51.93 | 7,900 |
Aug 9, 2023 | 52.42 | 52.57 | 51.73 | 51.79 | 51.72 | 20,400 |
Aug 8, 2023 | 50.98 | 51.54 | 50.98 | 51.42 | 51.35 | 6,800 |
Aug 7, 2023 | 51.07 | 51.09 | 50.61 | 50.81 | 50.74 | 10,400 |
Aug 4, 2023 | 51.21 | 52.34 | 51.21 | 51.33 | 51.26 | 19,100 |
Aug 3, 2023 | 51.02 | 51.50 | 50.89 | 50.91 | 50.84 | 23,900 |
Aug 2, 2023 | 51.75 | 52.03 | 50.97 | 51.27 | 51.20 | 15,700 |
Aug 1, 2023 | 52.15 | 52.15 | 51.65 | 52.07 | 52.00 | 8,200 |
Jul 31, 2023 | 53.00 | 53.10 | 52.63 | 53.00 | 52.93 | 10,500 |
Jul 28, 2023 | 51.99 | 53.14 | 51.99 | 53.00 | 52.93 | 7,300 |
Jul 27, 2023 | 52.14 | 52.42 | 51.17 | 51.43 | 51.36 | 6,100 |
Jul 26, 2023 | 51.91 | 52.18 | 51.65 | 52.01 | 51.94 | 23,200 |
Jul 25, 2023 | 52.56 | 52.69 | 52.31 | 52.31 | 52.24 | 10,200 |
Jul 24, 2023 | 53.77 | 54.16 | 52.44 | 52.59 | 52.52 | 42,500 |
Jul 21, 2023 | 54.20 | 54.60 | 53.72 | 54.29 | 54.21 | 23,600 |
Jul 20, 2023 | 54.40 | 54.40 | 53.41 | 53.53 | 53.45 | 28,800 |
Jul 19, 2023 | 53.59 | 54.67 | 53.59 | 53.93 | 53.85 | 26,400 |
Jul 18, 2023 | 53.02 | 54.14 | 53.02 | 53.47 | 53.39 | 26,000 |
Jul 17, 2023 | 52.40 | 53.85 | 52.40 | 53.01 | 52.94 | 57,600 |
Jul 14, 2023 | 52.61 | 52.76 | 51.74 | 52.37 | 52.30 | 19,700 |
Jul 13, 2023 | 52.41 | 53.14 | 52.41 | 52.57 | 52.50 | 15,700 |
Jul 12, 2023 | 52.00 | 52.64 | 52.00 | 52.15 | 52.08 | 13,700 |
Jul 11, 2023 | 51.56 | 51.56 | 50.85 | 51.35 | 51.28 | 28,600 |
Jul 10, 2023 | 49.44 | 51.45 | 49.44 | 51.16 | 51.09 | 18,900 |
Jul 7, 2023 | 50.61 | 50.61 | 49.47 | 49.52 | 49.45 | 14,000 |
Jul 6, 2023 | 51.42 | 51.42 | 49.65 | 50.36 | 50.29 | 18,000 |
Jul 5, 2023 | 51.51 | 51.88 | 51.07 | 51.83 | 51.76 | 34,000 |
Jul 3, 2023 | 51.08 | 51.58 | 51.05 | 51.51 | 51.44 | 11,800 |
Jun 30, 2023 | 51.54 | 52.25 | 51.54 | 52.02 | 51.95 | 8,000 |
Jun 29, 2023 | 51.16 | 51.71 | 51.00 | 51.23 | 51.16 | 18,500 |
Jun 28, 2023 | 50.77 | 51.78 | 50.50 | 51.78 | 51.71 | 12,500 |
Jun 27, 2023 | 52.33 | 52.33 | 50.92 | 51.26 | 51.19 | 16,400 |
Jun 26, 2023 | 53.66 | 53.66 | 52.15 | 52.45 | 52.38 | 5,700 |
Jun 23, 2023 | 54.26 | 54.44 | 53.56 | 53.82 | 53.74 | 4,700 |
Jun 22, 2023 | 54.82 | 55.19 | 54.62 | 55.19 | 55.11 | 3,900 |
Jun 21, 2023 | 55.02 | 55.28 | 54.52 | 55.08 | 55.00 | 5,500 |
Jun 20, 2023 | 55.83 | 55.86 | 55.15 | 55.61 | 55.53 | 7,700 |
Jun 16, 2023 | 56.75 | 57.34 | 55.95 | 56.22 | 56.14 | 9,100 |
Jun 15, 2023 | 54.98 | 56.61 | 54.98 | 56.61 | 56.53 | 14,900 |
Jun 14, 2023 | 56.00 | 56.55 | 54.85 | 55.33 | 55.25 | 10,100 |
Jun 13, 2023 | 54.80 | 56.26 | 54.80 | 56.19 | 56.11 | 17,800 |
Jun 12, 2023 | 54.45 | 55.10 | 54.00 | 54.92 | 54.84 | 13,800 |
Jun 9, 2023 | 54.70 | 54.70 | 53.50 | 54.42 | 54.34 | 10,400 |
Jun 8, 2023 | 54.11 | 54.77 | 53.76 | 54.66 | 54.58 | 4,400 |
Jun 7, 2023 | 54.32 | 54.35 | 53.47 | 54.17 | 54.09 | 11,700 |
Jun 6, 2023 | 54.83 | 54.83 | 54.13 | 54.52 | 54.44 | 10,600 |
Jun 5, 2023 | 53.99 | 54.99 | 53.99 | 54.51 | 54.43 | 82,900 |
Jun 2, 2023 | 52.57 | 54.33 | 52.57 | 54.32 | 54.24 | 55,900 |
Jun 1, 2023 | 52.20 | 52.73 | 51.56 | 52.48 | 52.41 | 6,200 |
May 31, 2023 | 51.51 | 52.86 | 51.38 | 52.25 | 52.18 | 12,000 |
May 30, 2023 | 52.11 | 52.47 | 51.07 | 51.79 | 51.72 | 20,400 |
May 26, 2023 | 52.33 | 52.41 | 51.95 | 52.38 | 52.31 | 10,000 |
May 25, 2023 | 54.05 | 54.05 | 51.56 | 52.31 | 52.24 | 13,100 |
May 24, 2023 | 55.41 | 55.77 | 54.20 | 54.57 | 54.49 | 9,300 |
May 23, 2023 | 55.59 | 57.00 | 55.59 | 56.01 | 55.93 | 5,500 |
May 22, 2023 | 55.35 | 56.42 | 55.35 | 55.96 | 55.88 | 4,200 |
May 19, 2023 | 54.52 | 55.62 | 54.52 | 55.27 | 55.19 | 5,300 |
May 18, 2023 | 54.50 | 54.50 | 53.15 | 54.39 | 54.31 | 6,800 |
May 17, 2023 | 54.37 | 54.88 | 53.34 | 54.86 | 54.78 | 6,700 |
May 16, 2023 | 55.66 | 55.66 | 54.25 | 54.48 | 54.40 | 14,400 |
May 15, 2023 | 55.91 | 57.36 | 55.91 | 57.30 | 57.22 | 12,700 |
May 12, 2023 | 55.91 | 55.91 | 55.33 | 55.91 | 55.83 | 5,100 |
May 11, 2023 | 56.60 | 56.60 | 55.55 | 56.18 | 56.10 | 4,400 |
May 10, 2023 | 56.99 | 57.43 | 56.50 | 57.05 | 56.97 | 7,700 |
May 9, 2023 | 55.77 | 56.81 | 55.77 | 56.63 | 56.55 | 5,100 |
May 8, 2023 | 57.14 | 57.14 | 55.94 | 56.54 | 56.46 | 14,800 |
May 5, 2023 | 55.89 | 57.55 | 55.89 | 57.35 | 57.27 | 10,800 |
May 4, 2023 | 55.70 | 55.70 | 54.73 | 55.54 | 55.46 | 10,000 |
May 3, 2023 | 55.38 | 56.75 | 55.38 | 55.74 | 55.66 | 21,700 |
May 2, 2023 | 55.92 | 56.34 | 54.80 | 54.94 | 54.86 | 12,700 |
May 1, 2023 | 55.91 | 56.63 | 55.79 | 56.61 | 56.53 | 4,700 |
Apr 28, 2023 | 54.15 | 56.00 | 53.94 | 55.56 | 55.48 | 43,200 |
Apr 27, 2023 | 54.12 | 54.89 | 53.32 | 54.70 | 54.62 | 50,500 |
Apr 26, 2023 | 55.55 | 55.55 | 53.62 | 54.33 | 54.25 | 17,300 |
Apr 25, 2023 | 57.09 | 57.77 | 55.77 | 55.92 | 55.84 | 21,000 |
Apr 24, 2023 | 58.14 | 58.14 | 57.00 | 57.36 | 57.28 | 19,200 |
Related Tickers
CQQQ Invesco China Technology ETF
32.87
+3.01%
XSD SPDR S&P Semiconductor ETF
214.62
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
83.87
+1.61%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
SOXX iShares Semiconductor ETF
208.43
+1.24%
DWAT Arrow DWA Tactical: Macro ETF
10.46
-0.49%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
IYK iShares US Consumer Staples ETF
67.16
+0.93%
XLY Consumer Discretionary Select Sector SPDR Fund
174.12
+0.92%
FUTY Fidelity MSCI Utilities Index ETF
43.15
+0.86%
UTES Virtus Reaves Utilities ETF
49.11
+0.91%
VPU Vanguard Utilities Index Fund ETF Shares
145.06
+0.90%
XLU Utilities Select Sector SPDR Fund
66.89
+0.83%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
EPU iShares MSCI Peru ETF
39.93
+0.76%
FLTW Franklin FTSE Taiwan ETF
41.73
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
PSI Invesco Semiconductors ETF
52.47
+0.73%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.33
0.00%
REZ iShares Residential and Multisector Real Estate ETF
70.53
+0.73%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.02
+0.70%
QLD ProShares Ultra QQQ
80.23
+0.68%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.77
+0.68%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.77
+0.68%
FLJH Franklin FTSE Japan Hedged ETF
30.78
+0.67%
DXJ WisdomTree Japan Hedged Equity Fund
107.15
+0.65%
KGRN KraneShares MSCI China Clean Technology ETF
19.49
+0.65%
GAA Cambria Global Asset Allocation ETF
28.79
+0.63%
TUR iShares MSCI Turkey ETF
38.52
+0.61%
NURE Nuveen Short-Term REIT ETF
29.88
+0.61%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.74
+0.59%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.72
+0.58%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.86
+0.58%
MLPX Global X MLP & Energy Infrastructure ETF
48.98
+0.49%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.22
+0.57%
DVY iShares Select Dividend ETF
120.86
+0.53%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.04
+0.65%
EMLP First Trust North American Energy Infrastructure Fund
29.65
+0.53%
IDX VanEck Indonesia Index ETF
15.88
+0.83%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.17
+0.52%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.33
+0.49%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.36
-0.31%
QTUM Defiance Quantum ETF
57.12
+0.49%
MFLX First Trust Flexible Municipal High Income ETF
16.70
+0.49%
FXL First Trust Technology AlphaDEX Fund
127.66
+0.49%
SDOG ALPS Sector Dividend Dogs ETF
52.69
+0.48%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.35
+0.47%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.58
+0.45%
XLK Technology Select Sector SPDR Fund
198.00
+0.44%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.40%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
EWT iShares MSCI Taiwan ETF
46.51
+0.43%
ATMP Barclays ETN+ Select MLP ETN
24.21
+0.43%
CIBR First Trust NASDAQ Cybersecurity ETF
54.57
+0.46%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.68
+0.42%
IXN iShares Global Tech ETF
70.84
+0.47%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.49
+0.40%
SPHB Invesco S&P 500 High Beta ETF
82.50
+0.39%
SCHD Schwab U.S. Dividend Equity ETF
78.07
+0.39%
SDY SPDR S&P Dividend ETF
128.54
+0.37%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.59
+0.37%
IHI iShares U.S. Medical Devices ETF
55.68
+0.31%
QQQ Invesco QQQ Trust
426.61
+0.36%
BBJP JPMorgan BetaBuilders Japan ETF
55.56
+0.35%
KCE SPDR S&P Capital Markets ETF
108.18
+0.34%
FV First Trust Dorsey Wright Focus 5 ETF
53.95
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.17
+0.30%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
LEAD Siren DIVCON Leaders Dividend ETF
62.42
+0.29%
PSET Principal Quality ETF
64.51
+0.29%
JVAL JPMorgan U.S. Value Factor ETF
40.04
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
ESGS Columbia U.S. ESG Equity Income ETF
43.45
+0.27%
ONEY SPDR Russell 1000 Yield Focus ETF
104.88
+0.27%
ICF iShares Cohen & Steers REIT ETF
53.94
+0.26%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.23%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.41
+0.26%
TRTY Cambria Trinity ETF
25.61
+0.25%
GDX VanEck Gold Miners ETF
33.12
+0.21%
NANR SPDR S&P North American Natural Resources ETF
55.85
+0.22%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.46
+0.24%
DIVB iShares Core Dividend ETF
43.14
+0.24%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.12
+0.23%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.18
+0.22%
BJAN Innovator U.S. Equity Buffer ETF - January
42.89
+0.21%
CNXT VanEck ChiNext ETF
22.37
+0.21%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.77
+0.21%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
JPUS JPMorgan Diversified Return U.S. Equity ETF
108.18
+0.21%
QDIV Global X S&P 500 Quality Dividend ETF
33.35
+0.23%
DTD WisdomTree U.S. Total Dividend Fund
68.64
+0.20%
IYW iShares U.S. Technology ETF
128.82
+0.23%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.94
+0.17%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.67
+0.20%
EQWL Invesco S&P 100 Equal Weight ETF
92.19
+0.20%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.78
+0.20%