NasdaqGM - Delayed Quote • USD
ProShares UltraPro Short QQQ (SQQQ)
At close: April 18 at 4:00 PM EDT
Pre-Market: 6:43 AM 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 18, 2024 | 11.84 | 12.14 | 11.69 | 12.07 | 12.07 | 171,728,900 |
Apr 17, 2024 | 11.29 | 11.95 | 11.29 | 11.86 | 11.86 | 168,861,600 |
Apr 16, 2024 | 11.47 | 11.56 | 11.23 | 11.44 | 11.44 | 182,246,000 |
Apr 15, 2024 | 10.62 | 11.51 | 10.61 | 11.44 | 11.44 | 201,041,800 |
Apr 12, 2024 | 10.70 | 11.00 | 10.62 | 10.89 | 10.89 | 175,551,500 |
Apr 11, 2024 | 10.78 | 10.95 | 10.33 | 10.40 | 10.40 | 160,179,600 |
Apr 10, 2024 | 11.01 | 11.05 | 10.84 | 10.90 | 10.90 | 178,850,500 |
Apr 9, 2024 | 10.57 | 10.97 | 10.54 | 10.61 | 10.61 | 130,755,100 |
Apr 8, 2024 | 10.67 | 10.84 | 10.59 | 10.74 | 10.74 | 90,662,600 |
Apr 5, 2024 | 11.02 | 11.09 | 10.53 | 10.74 | 10.74 | 190,649,900 |
Apr 4, 2024 | 10.33 | 11.14 | 10.28 | 11.12 | 11.12 | 154,875,200 |
Apr 3, 2024 | 10.85 | 10.85 | 10.48 | 10.62 | 10.62 | 112,782,600 |
Apr 2, 2024 | 10.77 | 10.90 | 10.66 | 10.68 | 10.68 | 113,532,800 |
Apr 1, 2024 | 10.42 | 10.55 | 10.23 | 10.41 | 10.41 | 107,986,400 |
Mar 28, 2024 | 10.41 | 10.50 | 10.36 | 10.48 | 10.48 | 75,110,200 |
Mar 27, 2024 | 10.30 | 10.62 | 10.28 | 10.40 | 10.40 | 103,062,400 |
Mar 26, 2024 | 10.29 | 10.51 | 10.22 | 10.48 | 10.48 | 88,311,300 |
Mar 25, 2024 | 10.47 | 10.54 | 10.28 | 10.39 | 10.39 | 84,578,400 |
Mar 22, 2024 | 10.34 | 10.40 | 10.19 | 10.28 | 10.28 | 101,643,100 |
Mar 21, 2024 | 10.09 | 10.31 | 10.05 | 10.30 | 10.30 | 139,530,500 |
Mar 20, 2024 | 0.16 Dividend | |||||
Mar 20, 2024 | 10.73 | 10.85 | 10.40 | 10.43 | 10.43 | 167,098,200 |
Mar 19, 2024 | 11.21 | 11.37 | 10.94 | 10.97 | 10.81 | 146,953,800 |
Mar 18, 2024 | 10.95 | 11.07 | 10.77 | 11.05 | 10.88 | 142,960,900 |
Mar 15, 2024 | 11.20 | 11.46 | 11.15 | 11.36 | 11.19 | 156,234,500 |
Mar 14, 2024 | 10.79 | 11.18 | 10.75 | 10.96 | 10.80 | 187,365,300 |
Mar 13, 2024 | 10.70 | 10.95 | 10.69 | 10.88 | 10.72 | 118,155,300 |
Mar 12, 2024 | 10.92 | 11.17 | 10.59 | 10.61 | 10.45 | 158,120,900 |
Mar 11, 2024 | 11.08 | 11.24 | 11.00 | 11.09 | 10.92 | 136,176,400 |
Mar 8, 2024 | 10.49 | 11.02 | 10.28 | 10.96 | 10.80 | 224,554,100 |
Mar 7, 2024 | 10.74 | 10.85 | 10.41 | 10.51 | 10.35 | 164,770,400 |
Mar 6, 2024 | 10.88 | 11.14 | 10.74 | 10.98 | 10.82 | 191,807,000 |
Mar 5, 2024 | 10.85 | 11.37 | 10.85 | 11.19 | 11.02 | 158,978,900 |
Mar 4, 2024 | 10.50 | 10.64 | 10.47 | 10.62 | 10.46 | 101,721,800 |
Mar 1, 2024 | 10.93 | 10.93 | 10.43 | 10.49 | 10.33 | 168,013,800 |
Feb 29, 2024 | 11.05 | 11.30 | 10.90 | 10.99 | 10.83 | 127,418,500 |
Feb 28, 2024 | 11.24 | 11.34 | 11.15 | 11.25 | 11.08 | 100,312,100 |
Feb 27, 2024 | 11.08 | 11.28 | 11.05 | 11.07 | 10.90 | 103,514,200 |
Feb 26, 2024 | 11.07 | 11.17 | 10.99 | 11.15 | 10.98 | 92,564,400 |
Feb 23, 2024 | 10.91 | 11.20 | 10.84 | 11.12 | 10.95 | 120,933,600 |
Feb 22, 2024 | 11.33 | 11.40 | 10.94 | 11.02 | 10.86 | 160,924,200 |
Feb 21, 2024 | 12.16 | 12.40 | 12.06 | 12.07 | 11.89 | 144,681,500 |
Feb 20, 2024 | 11.83 | 12.23 | 11.70 | 11.92 | 11.74 | 147,409,500 |
Feb 16, 2024 | 11.31 | 11.71 | 11.30 | 11.65 | 11.48 | 138,997,500 |
Feb 15, 2024 | 11.38 | 11.59 | 11.30 | 11.33 | 11.16 | 98,782,200 |
Feb 14, 2024 | 11.57 | 11.77 | 11.38 | 11.41 | 11.24 | 121,255,000 |
Feb 13, 2024 | 11.89 | 12.05 | 11.58 | 11.80 | 11.62 | 167,281,500 |
Feb 12, 2024 | 11.14 | 11.32 | 10.97 | 11.26 | 11.09 | 103,017,700 |
Feb 9, 2024 | 11.37 | 11.44 | 11.06 | 11.12 | 10.95 | 103,608,500 |
Feb 8, 2024 | 11.51 | 11.57 | 11.39 | 11.45 | 11.28 | 79,994,700 |
Feb 7, 2024 | 11.64 | 11.75 | 11.43 | 11.51 | 11.34 | 124,386,700 |
Feb 6, 2024 | 11.70 | 12.06 | 11.65 | 11.86 | 11.68 | 123,241,400 |
Feb 5, 2024 | 11.74 | 12.07 | 11.69 | 11.78 | 11.60 | 155,646,900 |
Feb 2, 2024 | 12.20 | 12.28 | 11.63 | 11.72 | 11.54 | 189,448,000 |
Feb 1, 2024 | 12.64 | 12.73 | 12.31 | 12.34 | 12.16 | 161,376,000 |
Jan 31, 2024 | 12.46 | 12.80 | 12.28 | 12.78 | 12.59 | 177,226,600 |
Jan 30, 2024 | 11.92 | 12.15 | 11.87 | 12.07 | 11.89 | 95,345,800 |
Jan 29, 2024 | 12.16 | 12.22 | 11.81 | 11.83 | 11.65 | 91,609,100 |
Jan 26, 2024 | 12.14 | 12.25 | 11.99 | 12.19 | 12.01 | 113,060,500 |
Jan 25, 2024 | 11.80 | 12.18 | 11.74 | 11.97 | 11.79 | 144,631,300 |
Jan 24, 2024 | 11.86 | 12.04 | 11.65 | 11.99 | 11.81 | 173,487,800 |
Jan 23, 2024 | 12.29 | 12.45 | 12.18 | 12.19 | 12.01 | 92,949,100 |
Jan 22, 2024 | 12.20 | 12.40 | 12.08 | 12.34 | 12.16 | 113,838,100 |
Jan 19, 2024 | 12.96 | 13.01 | 12.37 | 12.38 | 12.19 | 161,438,600 |
Jan 18, 2024 | 13.42 | 13.55 | 13.10 | 13.15 | 12.95 | 162,579,700 |
Jan 17, 2024 | 13.83 | 14.15 | 13.68 | 13.72 | 13.51 | 141,358,900 |
Jan 16, 2024 | 13.60 | 13.75 | 13.33 | 13.49 | 13.29 | 133,833,700 |
Jan 12, 2024 | 13.39 | 13.62 | 13.31 | 13.47 | 13.27 | 112,953,500 |
Jan 11, 2024 | 13.45 | 14.00 | 13.30 | 13.49 | 13.29 | 155,056,900 |
Jan 10, 2024 | 13.79 | 13.89 | 13.44 | 13.54 | 13.34 | 97,641,200 |
Jan 9, 2024 | 14.21 | 14.24 | 13.72 | 13.82 | 13.61 | 110,749,600 |
Jan 8, 2024 | 14.67 | 14.69 | 13.86 | 13.89 | 13.68 | 115,489,600 |
Jan 5, 2024 | 14.84 | 14.96 | 14.49 | 14.80 | 14.58 | 145,591,800 |
Jan 4, 2024 | 14.84 | 14.87 | 14.48 | 14.84 | 14.62 | 112,736,200 |
Jan 3, 2024 | 14.43 | 14.65 | 14.32 | 14.59 | 14.37 | 131,747,500 |
Jan 2, 2024 | 13.81 | 14.38 | 13.79 | 14.14 | 13.93 | 126,878,200 |
Dec 29, 2023 | 13.29 | 13.64 | 13.25 | 13.45 | 13.25 | 119,344,500 |
Dec 28, 2023 | 13.13 | 13.31 | 13.11 | 13.27 | 13.07 | 62,546,800 |
Dec 27, 2023 | 13.28 | 13.36 | 13.19 | 13.22 | 13.02 | 89,977,600 |
Dec 26, 2023 | 13.46 | 13.47 | 13.23 | 13.29 | 13.09 | 58,185,500 |
Dec 22, 2023 | 13.48 | 13.73 | 13.38 | 13.53 | 13.33 | 87,823,200 |
Dec 21, 2023 | 13.67 | 13.94 | 13.55 | 13.60 | 13.40 | 118,387,800 |
Dec 20, 2023 | 0.28 Dividend | |||||
Dec 20, 2023 | 13.55 | 14.07 | 13.33 | 14.06 | 13.85 | 131,377,900 |
Dec 19, 2023 | 13.90 | 13.92 | 13.72 | 13.74 | 13.26 | 82,686,300 |
Dec 18, 2023 | 14.16 | 14.20 | 13.84 | 13.93 | 13.44 | 97,073,600 |
Dec 15, 2023 | 14.33 | 14.39 | 14.07 | 14.25 | 13.75 | 115,979,300 |
Dec 14, 2023 | 14.23 | 14.73 | 14.09 | 14.41 | 13.90 | 131,341,800 |
Dec 13, 2023 | 14.81 | 14.89 | 14.27 | 14.34 | 13.83 | 145,823,700 |
Dec 12, 2023 | 15.26 | 15.40 | 14.89 | 14.90 | 14.37 | 99,111,600 |
Dec 11, 2023 | 15.71 | 15.74 | 15.22 | 15.26 | 14.72 | 98,978,000 |
Dec 8, 2023 | 16.07 | 16.10 | 15.60 | 15.66 | 15.11 | 127,863,500 |
Dec 7, 2023 | 16.17 | 16.31 | 15.75 | 15.85 | 15.29 | 111,966,300 |
Dec 6, 2023 | 15.87 | 16.57 | 15.85 | 16.52 | 15.94 | 108,239,800 |
Dec 5, 2023 | 16.61 | 16.63 | 16.08 | 16.23 | 15.66 | 113,700,100 |
Dec 4, 2023 | 16.37 | 16.80 | 16.31 | 16.35 | 15.77 | 125,266,800 |
Dec 1, 2023 | 16.17 | 16.38 | 15.82 | 15.90 | 15.34 | 123,337,700 |
Nov 30, 2023 | 15.87 | 16.39 | 15.81 | 16.02 | 15.46 | 135,369,900 |
Nov 29, 2023 | 15.53 | 15.92 | 15.35 | 15.89 | 15.33 | 115,111,400 |
Nov 28, 2023 | 16.04 | 16.09 | 15.75 | 15.82 | 15.26 | 107,539,100 |
Nov 27, 2023 | 15.96 | 16.05 | 15.69 | 15.93 | 15.37 | 91,318,700 |
Nov 24, 2023 | 15.87 | 16.01 | 15.80 | 15.90 | 15.34 | 49,708,400 |
Nov 22, 2023 | 15.75 | 15.94 | 15.43 | 15.81 | 15.25 | 114,209,100 |
Nov 21, 2023 | 15.91 | 16.20 | 15.89 | 15.99 | 15.43 | 109,440,300 |
Nov 20, 2023 | 16.29 | 16.29 | 15.60 | 15.70 | 15.15 | 113,720,400 |
Nov 17, 2023 | 16.38 | 16.50 | 16.14 | 16.28 | 15.71 | 110,722,200 |
Nov 16, 2023 | 16.42 | 16.59 | 16.25 | 16.27 | 15.70 | 128,060,300 |
Nov 15, 2023 | 16.08 | 16.47 | 16.02 | 16.30 | 15.73 | 146,825,700 |
Nov 14, 2023 | 16.55 | 16.62 | 16.19 | 16.34 | 15.76 | 153,760,200 |
Nov 13, 2023 | 17.49 | 17.71 | 17.29 | 17.44 | 16.83 | 105,708,800 |
Nov 10, 2023 | 18.25 | 18.34 | 17.24 | 17.28 | 16.67 | 157,156,400 |
Nov 9, 2023 | 17.99 | 18.58 | 17.81 | 18.51 | 17.86 | 169,294,000 |
Nov 8, 2023 | 18.04 | 18.40 | 17.94 | 18.06 | 17.42 | 117,816,600 |
Nov 7, 2023 | 18.45 | 18.64 | 17.95 | 18.10 | 17.46 | 127,790,400 |
Nov 6, 2023 | 18.71 | 18.96 | 18.51 | 18.61 | 17.95 | 102,028,200 |
Nov 3, 2023 | 19.31 | 19.34 | 18.61 | 18.82 | 18.16 | 142,282,700 |
Nov 2, 2023 | 19.83 | 20.04 | 19.46 | 19.50 | 18.81 | 128,955,100 |
Nov 1, 2023 | 21.56 | 21.58 | 20.48 | 20.57 | 19.85 | 153,221,200 |
Oct 31, 2023 | 22.02 | 22.52 | 21.64 | 21.70 | 20.94 | 117,189,300 |
Oct 30, 2023 | 22.28 | 22.56 | 21.75 | 22.03 | 21.25 | 140,844,900 |
Oct 27, 2023 | 22.55 | 23.02 | 22.06 | 22.75 | 21.95 | 184,181,100 |
Oct 26, 2023 | 22.06 | 23.34 | 21.89 | 23.09 | 22.28 | 189,869,400 |
Oct 25, 2023 | 20.73 | 21.91 | 20.70 | 21.80 | 21.03 | 149,751,600 |
Oct 24, 2023 | 20.59 | 20.90 | 20.17 | 20.31 | 19.59 | 129,588,900 |
Oct 23, 2023 | 21.34 | 21.72 | 20.26 | 20.90 | 20.16 | 160,650,300 |
Oct 20, 2023 | 20.27 | 21.12 | 20.17 | 21.08 | 20.34 | 161,624,600 |
Oct 19, 2023 | 19.39 | 20.30 | 19.19 | 20.16 | 19.45 | 199,049,800 |
Oct 18, 2023 | 19.24 | 19.80 | 18.89 | 19.61 | 18.92 | 144,995,100 |
Oct 17, 2023 | 19.20 | 19.53 | 18.58 | 18.83 | 18.17 | 138,155,000 |
Oct 16, 2023 | 19.08 | 19.12 | 18.48 | 18.64 | 17.98 | 110,315,300 |
Oct 13, 2023 | 18.49 | 19.51 | 18.41 | 19.30 | 18.62 | 158,493,700 |
Oct 12, 2023 | 18.31 | 18.94 | 18.04 | 18.59 | 17.93 | 148,990,000 |
Oct 11, 2023 | 18.56 | 18.83 | 18.33 | 18.37 | 17.72 | 118,444,000 |
Oct 10, 2023 | 19.02 | 19.10 | 18.33 | 18.76 | 18.10 | 115,885,300 |
Oct 9, 2023 | 19.74 | 19.98 | 18.97 | 19.06 | 18.39 | 113,964,000 |
Oct 6, 2023 | 20.90 | 21.05 | 19.16 | 19.36 | 18.68 | 180,577,400 |
Oct 5, 2023 | 20.19 | 20.96 | 20.12 | 20.37 | 19.65 | 120,304,500 |
Oct 4, 2023 | 20.86 | 20.95 | 20.00 | 20.17 | 19.46 | 148,941,600 |
Oct 3, 2023 | 20.37 | 21.28 | 20.00 | 21.01 | 20.27 | 136,832,300 |
Oct 2, 2023 | 20.41 | 20.52 | 19.70 | 19.95 | 19.25 | 127,203,900 |
Sep 29, 2023 | 19.89 | 20.67 | 19.64 | 20.44 | 19.72 | 162,522,400 |
Sep 28, 2023 | 21.16 | 21.32 | 20.09 | 20.48 | 19.76 | 141,524,400 |
Sep 27, 2023 | 20.92 | 21.63 | 20.62 | 20.95 | 20.21 | 153,105,900 |
Sep 26, 2023 | 20.64 | 21.28 | 20.55 | 21.10 | 20.36 | 119,336,500 |
Sep 25, 2023 | 20.65 | 20.83 | 20.17 | 20.18 | 19.47 | 114,909,900 |
Sep 22, 2023 | 20.18 | 20.53 | 19.81 | 20.47 | 19.75 | 133,885,700 |
Sep 21, 2023 | 20.00 | 20.50 | 19.87 | 20.48 | 19.76 | 141,866,500 |
Sep 20, 2023 | 0.32 Dividend | |||||
Sep 20, 2023 | 18.42 | 19.38 | 18.35 | 19.36 | 18.68 | 117,823,900 |
Sep 19, 2023 | 18.97 | 19.36 | 18.77 | 18.89 | 17.91 | 107,198,200 |
Sep 18, 2023 | 18.96 | 19.01 | 18.58 | 18.75 | 17.78 | 88,867,200 |
Sep 15, 2023 | 18.08 | 18.94 | 18.02 | 18.82 | 17.85 | 123,359,600 |
Sep 14, 2023 | 18.07 | 18.37 | 17.73 | 17.88 | 16.95 | 122,032,700 |
Sep 13, 2023 | 18.48 | 18.65 | 18.05 | 18.30 | 17.35 | 120,777,500 |
Sep 12, 2023 | 18.14 | 18.55 | 17.95 | 18.49 | 17.53 | 95,691,700 |
Sep 11, 2023 | 18.09 | 18.39 | 17.82 | 17.89 | 16.96 | 96,232,900 |
Sep 8, 2023 | 18.63 | 18.70 | 18.20 | 18.54 | 17.58 | 98,975,300 |
Sep 7, 2023 | 18.88 | 19.04 | 18.50 | 18.61 | 17.65 | 118,466,700 |
Sep 6, 2023 | 17.83 | 18.48 | 17.79 | 18.18 | 17.24 | 121,062,400 |
Sep 5, 2023 | 17.90 | 18.03 | 17.54 | 17.72 | 16.80 | 88,772,400 |
Sep 1, 2023 | 17.37 | 17.99 | 17.31 | 17.77 | 16.85 | 113,216,300 |
Aug 31, 2023 | 17.86 | 17.86 | 17.45 | 17.71 | 16.79 | 103,774,700 |
Aug 30, 2023 | 18.11 | 18.27 | 17.75 | 17.83 | 16.91 | 119,360,800 |
Aug 29, 2023 | 19.43 | 19.48 | 18.07 | 18.14 | 17.20 | 136,765,400 |
Aug 28, 2023 | 19.35 | 19.80 | 19.23 | 19.38 | 18.38 | 110,653,600 |
Aug 25, 2023 | 20.16 | 20.75 | 19.53 | 19.82 | 18.79 | 214,022,800 |
Aug 24, 2023 | 18.52 | 20.32 | 18.50 | 20.31 | 19.26 | 152,466,100 |
Aug 23, 2023 | 19.79 | 19.83 | 18.86 | 19.03 | 18.04 | 132,372,800 |
Aug 22, 2023 | 19.47 | 20.09 | 19.45 | 19.98 | 18.95 | 119,780,400 |
Aug 21, 2023 | 20.63 | 20.72 | 19.76 | 19.87 | 18.84 | 134,094,100 |
Aug 18, 2023 | 21.38 | 21.48 | 20.65 | 20.88 | 19.80 | 164,105,300 |
Aug 17, 2023 | 19.89 | 20.86 | 19.84 | 20.78 | 19.70 | 146,341,200 |
Aug 16, 2023 | 19.57 | 20.12 | 19.32 | 20.10 | 19.06 | 136,794,100 |
Aug 15, 2023 | 19.03 | 19.58 | 18.90 | 19.46 | 18.45 | 116,795,000 |
Aug 14, 2023 | 19.65 | 19.77 | 18.85 | 18.86 | 17.88 | 133,432,300 |
Aug 11, 2023 | 19.56 | 19.75 | 19.24 | 19.51 | 18.50 | 134,098,300 |
Aug 10, 2023 | 18.75 | 19.37 | 18.21 | 19.13 | 18.14 | 177,504,300 |
Aug 9, 2023 | 18.55 | 19.33 | 18.53 | 19.20 | 18.21 | 142,522,000 |
Aug 8, 2023 | 18.50 | 19.05 | 18.50 | 18.59 | 17.63 | 119,850,100 |
Aug 7, 2023 | 18.32 | 18.67 | 18.10 | 18.11 | 17.17 | 108,149,600 |
Aug 4, 2023 | 18.03 | 18.65 | 17.69 | 18.57 | 17.61 | 160,401,300 |
Aug 3, 2023 | 18.58 | 18.60 | 17.99 | 18.32 | 17.37 | 140,034,700 |
Aug 2, 2023 | 17.55 | 18.37 | 17.54 | 18.18 | 17.24 | 175,746,300 |
Aug 1, 2023 | 17.13 | 17.35 | 16.96 | 17.06 | 16.18 | 106,172,200 |
Jul 31, 2023 | 16.93 | 17.12 | 16.78 | 16.91 | 16.03 | 86,194,600 |
Jul 28, 2023 | 17.35 | 17.42 | 16.81 | 16.96 | 16.08 | 156,253,500 |
Jul 27, 2023 | 17.01 | 18.12 | 16.78 | 17.93 | 17.00 | 165,865,400 |
Jul 26, 2023 | 17.75 | 18.10 | 17.53 | 17.76 | 16.84 | 122,138,500 |
Jul 25, 2023 | 17.85 | 17.86 | 17.35 | 17.58 | 16.67 | 83,716,600 |
Jul 24, 2023 | 17.90 | 18.23 | 17.75 | 17.94 | 17.01 | 83,615,700 |
Jul 21, 2023 | 17.52 | 18.09 | 17.41 | 18.03 | 17.10 | 132,395,600 |
Jul 20, 2023 | 17.10 | 18.00 | 16.90 | 17.85 | 16.93 | 147,420,800 |
Jul 19, 2023 | 16.53 | 16.86 | 16.38 | 16.66 | 15.80 | 119,871,100 |
Jul 18, 2023 | 17.17 | 17.43 | 16.47 | 16.66 | 15.80 | 118,984,000 |
Jul 17, 2023 | 17.47 | 17.53 | 16.95 | 17.08 | 16.20 | 85,791,400 |
Jul 14, 2023 | 17.48 | 17.68 | 17.03 | 17.55 | 16.64 | 120,514,100 |
Jul 13, 2023 | 17.99 | 18.08 | 17.41 | 17.54 | 16.63 | 115,897,400 |
Jul 12, 2023 | 18.52 | 18.84 | 18.23 | 18.44 | 17.49 | 132,918,600 |
Jul 11, 2023 | 19.38 | 19.73 | 19.09 | 19.16 | 18.17 | 88,670,600 |
Jul 10, 2023 | 19.51 | 19.92 | 19.33 | 19.43 | 18.42 | 96,273,900 |
Jul 7, 2023 | 19.30 | 19.49 | 18.79 | 19.45 | 18.44 | 97,080,000 |
Jul 6, 2023 | 19.39 | 19.70 | 19.18 | 19.24 | 18.24 | 104,884,200 |
Jul 5, 2023 | 19.04 | 19.04 | 18.53 | 18.79 | 17.82 | 87,650,700 |
Jul 3, 2023 | 18.82 | 18.99 | 18.69 | 18.79 | 17.82 | 42,406,900 |
Jun 30, 2023 | 19.21 | 19.27 | 18.73 | 18.91 | 17.93 | 120,521,700 |
Jun 29, 2023 | 19.73 | 20.08 | 19.62 | 19.80 | 18.77 | 113,976,700 |
Jun 28, 2023 | 20.07 | 20.09 | 19.34 | 19.65 | 18.63 | 132,252,200 |
Jun 27, 2023 | 20.57 | 20.70 | 19.64 | 19.78 | 18.76 | 118,443,400 |
Jun 26, 2023 | 20.11 | 20.84 | 19.65 | 20.81 | 19.73 | 109,697,100 |
Jun 23, 2023 | 20.08 | 20.30 | 19.64 | 20.02 | 18.98 | 125,436,100 |
Jun 22, 2023 | 20.35 | 20.42 | 19.41 | 19.42 | 18.41 | 118,944,600 |
Jun 21, 2023 | 0.27 Dividend | |||||
Jun 21, 2023 | 19.51 | 20.26 | 19.44 | 20.09 | 19.05 | 125,058,700 |
Jun 20, 2023 | 19.74 | 20.06 | 19.35 | 19.57 | 18.30 | 111,336,300 |
Jun 16, 2023 | 18.75 | 19.56 | 18.73 | 19.49 | 18.23 | 127,019,300 |
Jun 15, 2023 | 20.03 | 20.13 | 18.86 | 19.13 | 17.89 | 167,106,400 |
Jun 14, 2023 | 20.22 | 20.70 | 19.74 | 19.78 | 18.50 | 164,829,700 |
Jun 13, 2023 | 20.21 | 20.78 | 20.07 | 20.22 | 18.91 | 141,333,900 |
Jun 12, 2023 | 21.48 | 21.66 | 20.66 | 20.69 | 19.35 | 104,070,400 |
Jun 9, 2023 | 21.76 | 22.06 | 21.19 | 21.79 | 20.38 | 118,157,900 |
Jun 8, 2023 | 22.81 | 22.86 | 21.92 | 22.05 | 20.62 | 106,802,000 |
Jun 7, 2023 | 21.68 | 22.96 | 21.31 | 22.84 | 21.36 | 140,847,400 |
Jun 6, 2023 | 21.82 | 22.08 | 21.54 | 21.72 | 20.32 | 93,403,300 |
Jun 5, 2023 | 21.77 | 21.89 | 21.22 | 21.70 | 20.30 | 124,014,000 |
Jun 2, 2023 | 21.89 | 22.24 | 21.51 | 21.74 | 20.33 | 118,235,100 |
Jun 1, 2023 | 23.07 | 23.29 | 21.95 | 22.22 | 20.78 | 117,700,000 |
May 31, 2023 | 22.92 | 23.28 | 22.52 | 23.06 | 21.57 | 128,934,200 |
May 30, 2023 | 22.05 | 22.88 | 21.82 | 22.59 | 21.13 | 138,132,800 |
May 26, 2023 | 24.58 | 24.60 | 22.72 | 22.91 | 21.43 | 164,323,500 |
May 25, 2023 | 24.92 | 25.53 | 24.48 | 24.80 | 23.20 | 148,978,800 |
May 24, 2023 | 26.75 | 27.19 | 26.39 | 26.67 | 24.95 | 130,940,900 |
May 23, 2023 | 25.70 | 26.36 | 25.45 | 26.27 | 24.57 | 111,438,900 |
May 22, 2023 | 25.61 | 25.62 | 25.06 | 25.30 | 23.66 | 79,910,700 |
May 19, 2023 | 25.33 | 25.79 | 25.16 | 25.56 | 23.91 | 115,433,600 |
May 18, 2023 | 26.75 | 26.76 | 25.31 | 25.38 | 23.74 | 146,357,900 |
May 17, 2023 | 27.56 | 27.86 | 26.66 | 26.81 | 25.08 | 112,424,400 |
May 16, 2023 | 28.11 | 28.11 | 27.37 | 27.81 | 26.01 | 99,723,500 |
May 15, 2023 | 28.23 | 28.64 | 27.84 | 27.90 | 26.10 | 86,746,500 |
May 12, 2023 | 27.91 | 28.89 | 27.80 | 28.34 | 26.51 | 101,330,400 |
May 11, 2023 | 28.16 | 28.57 | 27.88 | 28.04 | 26.23 | 109,886,700 |
May 10, 2023 | 28.54 | 29.22 | 28.02 | 28.27 | 26.44 | 138,867,600 |
May 9, 2023 | 29.11 | 29.29 | 28.87 | 29.20 | 27.31 | 71,202,900 |
May 8, 2023 | 28.99 | 29.28 | 28.55 | 28.64 | 26.79 | 76,305,500 |
May 5, 2023 | 30.14 | 30.25 | 28.60 | 28.84 | 26.97 | 111,473,900 |
May 4, 2023 | 30.53 | 31.09 | 30.19 | 30.78 | 28.79 | 139,372,100 |
May 3, 2023 | 29.74 | 30.45 | 28.98 | 30.42 | 28.45 | 152,635,300 |
May 2, 2023 | 29.09 | 30.30 | 29.00 | 29.81 | 27.88 | 137,558,700 |
May 1, 2023 | 29.08 | 29.35 | 28.68 | 29.05 | 27.17 | 90,197,700 |
Apr 28, 2023 | 29.62 | 29.94 | 28.92 | 28.96 | 27.09 | 138,313,000 |
Apr 27, 2023 | 30.98 | 31.19 | 29.38 | 29.56 | 27.65 | 141,981,500 |
Apr 26, 2023 | 31.62 | 32.29 | 31.15 | 32.15 | 30.07 | 131,519,900 |
Apr 25, 2023 | 31.43 | 32.73 | 31.24 | 32.69 | 30.58 | 131,087,200 |
Apr 24, 2023 | 30.81 | 31.58 | 30.41 | 30.93 | 28.93 | 108,891,300 |
Apr 21, 2023 | 30.94 | 31.47 | 30.50 | 30.73 | 28.74 | 116,245,300 |
Apr 20, 2023 | 30.97 | 31.18 | 29.96 | 30.81 | 28.82 | 141,682,000 |
Apr 19, 2023 | 30.73 | 30.76 | 29.77 | 30.07 | 28.13 | 101,929,300 |
Related Tickers
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
ECH iShares MSCI Chile ETF
26.27
+1.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
EPU iShares MSCI Peru ETF
39.88
+1.22%
KIE SPDR S&P Insurance ETF
48.28
+1.17%
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
IAK iShares U.S. Insurance ETF
110.64
+1.00%
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
CCOR Core Alternative ETF
26.24
+0.73%
FIW First Trust Water ETF
97.31
+0.72%
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
IYK iShares US Consumer Staples ETF
64.97
+0.70%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
USAI Pacer American Energy Independence ETF
30.77
+0.68%
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
BIZD VanEck BDC Income ETF
16.36
+0.68%
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
CQQQ Invesco China Technology ETF
30.94
+0.62%
IYF iShares U.S. Financials ETF
90.04
+0.61%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
GDX VanEck Gold Miners ETF
33.75
+0.60%
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
VPC Virtus Private Credit ETF
22.25
+0.59%
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
SDY SPDR S&P Dividend ETF
125.65
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
DVY iShares Select Dividend ETF
116.88
+0.46%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
GLD SPDR Gold Shares
220.34
+0.34%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
IAU iShares Gold Trust
45.00
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
IDX VanEck Indonesia Index ETF
15.74
+0.27%
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
EWC iShares MSCI Canada ETF
36.85
+0.22%
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%