NasdaqGM - Delayed Quote • USD
ProShares UltraPro QQQ (TQQQ)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 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 19, 2024 | 52.28 | 52.47 | 48.85 | 49.48 | 49.48 | 124,077,435 |
Apr 18, 2024 | 53.89 | 54.56 | 52.51 | 52.75 | 52.75 | 86,390,800 |
Apr 17, 2024 | 56.54 | 56.55 | 53.35 | 53.71 | 53.71 | 85,513,200 |
Apr 16, 2024 | 55.69 | 56.81 | 55.24 | 55.78 | 55.78 | 81,883,100 |
Apr 15, 2024 | 60.20 | 60.23 | 55.44 | 55.77 | 55.77 | 101,828,100 |
Apr 12, 2024 | 59.88 | 60.35 | 58.12 | 58.72 | 58.72 | 86,015,900 |
Apr 11, 2024 | 59.61 | 62.06 | 58.68 | 61.70 | 61.70 | 73,465,600 |
Apr 10, 2024 | 58.36 | 59.28 | 58.06 | 58.93 | 58.93 | 101,040,300 |
Apr 9, 2024 | 60.81 | 60.94 | 58.58 | 60.52 | 60.52 | 60,155,900 |
Apr 8, 2024 | 60.21 | 60.66 | 59.31 | 59.90 | 59.90 | 44,862,700 |
Apr 5, 2024 | 58.40 | 60.93 | 58.06 | 59.86 | 59.86 | 77,338,300 |
Apr 4, 2024 | 62.35 | 62.61 | 57.74 | 57.82 | 57.82 | 83,760,200 |
Apr 3, 2024 | 59.40 | 61.46 | 59.38 | 60.68 | 60.68 | 55,841,900 |
Apr 2, 2024 | 59.87 | 60.42 | 59.00 | 60.28 | 60.28 | 54,836,400 |
Apr 1, 2024 | 61.92 | 62.99 | 61.12 | 61.94 | 61.94 | 56,145,300 |
Mar 28, 2024 | 61.89 | 62.23 | 61.40 | 61.56 | 61.56 | 43,511,700 |
Mar 27, 2024 | 62.57 | 62.63 | 60.71 | 61.95 | 61.95 | 55,694,300 |
Mar 26, 2024 | 62.61 | 63.01 | 61.28 | 61.41 | 61.41 | 46,993,000 |
Mar 25, 2024 | 61.48 | 62.63 | 61.06 | 61.99 | 61.99 | 43,334,700 |
Mar 22, 2024 | 62.27 | 63.17 | 61.90 | 62.63 | 62.63 | 45,684,300 |
Mar 21, 2024 | 63.75 | 63.95 | 62.42 | 62.50 | 62.50 | 63,270,900 |
Mar 20, 2024 | 0.22 Dividend | |||||
Mar 20, 2024 | 60.07 | 61.83 | 59.36 | 61.70 | 61.70 | 78,278,000 |
Mar 19, 2024 | 58.54 | 59.98 | 57.68 | 59.80 | 59.58 | 59,405,000 |
Mar 18, 2024 | 59.88 | 60.80 | 59.29 | 59.39 | 59.18 | 64,596,900 |
Mar 15, 2024 | 58.69 | 58.92 | 57.29 | 57.76 | 57.55 | 70,270,500 |
Mar 14, 2024 | 60.87 | 61.10 | 58.79 | 59.95 | 59.73 | 81,240,200 |
Mar 13, 2024 | 61.44 | 61.46 | 59.97 | 60.44 | 60.22 | 71,889,900 |
Mar 12, 2024 | 60.29 | 62.04 | 58.96 | 61.88 | 61.66 | 85,280,000 |
Mar 11, 2024 | 59.41 | 59.88 | 58.56 | 59.36 | 59.15 | 73,385,000 |
Mar 8, 2024 | 62.92 | 64.13 | 59.77 | 60.06 | 59.84 | 147,964,600 |
Mar 7, 2024 | 61.55 | 63.32 | 60.91 | 62.81 | 62.58 | 71,185,400 |
Mar 6, 2024 | 60.74 | 61.43 | 59.35 | 60.13 | 59.91 | 90,838,700 |
Mar 5, 2024 | 61.10 | 61.10 | 58.02 | 59.04 | 58.83 | 96,603,500 |
Mar 4, 2024 | 63.09 | 63.28 | 62.31 | 62.38 | 62.16 | 60,209,300 |
Mar 1, 2024 | 60.75 | 63.51 | 60.73 | 63.13 | 62.90 | 70,320,100 |
Feb 29, 2024 | 60.08 | 60.85 | 58.78 | 60.36 | 60.14 | 68,479,900 |
Feb 28, 2024 | 59.03 | 59.53 | 58.55 | 58.94 | 58.73 | 61,751,700 |
Feb 27, 2024 | 59.96 | 60.09 | 58.87 | 59.91 | 59.69 | 54,699,900 |
Feb 26, 2024 | 59.94 | 60.37 | 59.43 | 59.54 | 59.33 | 54,937,700 |
Feb 23, 2024 | 60.83 | 61.22 | 59.22 | 59.62 | 59.41 | 70,195,400 |
Feb 22, 2024 | 58.78 | 60.60 | 58.49 | 60.17 | 59.95 | 89,639,600 |
Feb 21, 2024 | 54.97 | 55.42 | 53.82 | 55.38 | 55.18 | 77,293,200 |
Feb 20, 2024 | 56.58 | 57.18 | 54.55 | 56.08 | 55.88 | 81,660,500 |
Feb 16, 2024 | 59.16 | 59.21 | 57.11 | 57.41 | 57.20 | 75,706,400 |
Feb 15, 2024 | 58.81 | 59.21 | 57.73 | 59.03 | 58.82 | 65,028,600 |
Feb 14, 2024 | 57.80 | 58.75 | 56.86 | 58.54 | 58.33 | 78,075,700 |
Feb 13, 2024 | 56.24 | 57.87 | 55.44 | 56.74 | 56.54 | 94,466,500 |
Feb 12, 2024 | 60.21 | 61.14 | 59.28 | 59.56 | 59.35 | 58,127,500 |
Feb 9, 2024 | 59.03 | 60.61 | 58.71 | 60.27 | 60.05 | 55,111,000 |
Feb 8, 2024 | 58.31 | 58.89 | 58.02 | 58.55 | 58.34 | 49,461,100 |
Feb 7, 2024 | 57.69 | 58.66 | 57.17 | 58.31 | 58.10 | 65,911,700 |
Feb 6, 2024 | 57.38 | 57.64 | 55.64 | 56.62 | 56.42 | 70,062,100 |
Feb 5, 2024 | 57.19 | 57.42 | 55.57 | 56.95 | 56.75 | 69,973,900 |
Feb 2, 2024 | 55.18 | 57.68 | 54.79 | 57.24 | 57.03 | 99,147,300 |
Feb 1, 2024 | 53.29 | 54.64 | 52.91 | 54.50 | 54.30 | 81,130,700 |
Jan 31, 2024 | 54.19 | 54.98 | 52.58 | 52.64 | 52.45 | 101,725,800 |
Jan 30, 2024 | 56.69 | 56.92 | 55.60 | 55.93 | 55.73 | 59,777,200 |
Jan 29, 2024 | 55.61 | 57.20 | 55.34 | 57.07 | 56.86 | 57,988,600 |
Jan 26, 2024 | 55.68 | 56.39 | 55.18 | 55.44 | 55.24 | 64,191,300 |
Jan 25, 2024 | 57.26 | 57.53 | 55.52 | 56.48 | 56.28 | 75,697,600 |
Jan 24, 2024 | 56.95 | 57.90 | 56.12 | 56.32 | 56.12 | 89,859,300 |
Jan 23, 2024 | 55.01 | 55.48 | 54.28 | 55.41 | 55.21 | 56,086,000 |
Jan 22, 2024 | 55.41 | 55.92 | 54.51 | 54.76 | 54.56 | 74,828,300 |
Jan 19, 2024 | 52.32 | 54.62 | 52.10 | 54.54 | 54.34 | 92,896,900 |
Jan 18, 2024 | 50.59 | 51.72 | 50.11 | 51.56 | 51.37 | 91,070,400 |
Jan 17, 2024 | 49.07 | 49.59 | 47.87 | 49.44 | 49.26 | 83,277,300 |
Jan 16, 2024 | 49.88 | 50.91 | 49.33 | 50.31 | 50.13 | 72,937,000 |
Jan 12, 2024 | 50.67 | 50.98 | 49.84 | 50.34 | 50.16 | 63,970,500 |
Jan 11, 2024 | 50.45 | 50.97 | 48.40 | 50.28 | 50.10 | 95,114,200 |
Jan 10, 2024 | 49.17 | 50.41 | 48.84 | 50.04 | 49.86 | 73,810,500 |
Jan 9, 2024 | 47.66 | 49.41 | 47.61 | 49.07 | 48.89 | 74,215,800 |
Jan 8, 2024 | 46.39 | 48.90 | 46.33 | 48.75 | 48.57 | 67,687,100 |
Jan 5, 2024 | 45.86 | 46.92 | 45.47 | 45.98 | 45.81 | 85,039,900 |
Jan 4, 2024 | 45.87 | 46.97 | 45.73 | 45.81 | 45.65 | 71,867,700 |
Jan 3, 2024 | 47.17 | 47.54 | 46.43 | 46.59 | 46.42 | 83,906,100 |
Jan 2, 2024 | 49.35 | 49.43 | 47.27 | 48.13 | 47.96 | 88,135,300 |
Dec 29, 2023 | 51.38 | 51.52 | 50.00 | 50.70 | 50.52 | 66,986,200 |
Dec 28, 2023 | 51.92 | 52.01 | 51.27 | 51.41 | 51.23 | 42,884,100 |
Dec 27, 2023 | 51.35 | 51.66 | 51.02 | 51.54 | 51.35 | 55,747,800 |
Dec 26, 2023 | 50.64 | 51.51 | 50.62 | 51.27 | 51.09 | 43,685,600 |
Dec 22, 2023 | 50.60 | 50.94 | 49.64 | 50.35 | 50.17 | 66,114,200 |
Dec 21, 2023 | 49.89 | 50.27 | 48.94 | 50.15 | 49.97 | 74,544,700 |
Dec 20, 2023 | 0.22 Dividend | |||||
Dec 20, 2023 | 50.48 | 51.27 | 48.46 | 48.54 | 48.37 | 88,082,500 |
Dec 19, 2023 | 50.42 | 51.06 | 50.36 | 51.02 | 50.61 | 60,174,800 |
Dec 18, 2023 | 49.49 | 50.60 | 49.37 | 50.27 | 49.87 | 58,218,000 |
Dec 15, 2023 | 48.94 | 49.79 | 48.70 | 49.24 | 48.85 | 78,130,400 |
Dec 14, 2023 | 49.25 | 49.73 | 47.55 | 48.66 | 48.27 | 101,348,900 |
Dec 13, 2023 | 47.38 | 49.07 | 47.10 | 48.74 | 48.35 | 115,040,700 |
Dec 12, 2023 | 45.98 | 47.10 | 45.57 | 47.08 | 46.71 | 71,449,700 |
Dec 11, 2023 | 44.67 | 46.08 | 44.60 | 45.97 | 45.60 | 75,770,000 |
Dec 8, 2023 | 43.65 | 45.00 | 43.59 | 44.83 | 44.47 | 90,743,900 |
Dec 7, 2023 | 43.48 | 44.54 | 43.11 | 44.30 | 43.95 | 81,377,700 |
Dec 6, 2023 | 44.28 | 44.32 | 42.41 | 42.52 | 42.18 | 81,500,300 |
Dec 5, 2023 | 42.31 | 43.70 | 42.26 | 43.29 | 42.95 | 83,770,200 |
Dec 4, 2023 | 42.91 | 43.07 | 41.73 | 42.98 | 42.64 | 90,571,800 |
Dec 1, 2023 | 43.49 | 44.44 | 42.92 | 44.24 | 43.89 | 86,355,500 |
Nov 30, 2023 | 44.30 | 44.46 | 42.84 | 43.87 | 43.52 | 93,197,300 |
Nov 29, 2023 | 45.24 | 45.73 | 44.13 | 44.24 | 43.89 | 88,761,600 |
Nov 28, 2023 | 43.80 | 44.60 | 43.67 | 44.40 | 44.05 | 79,174,500 |
Nov 27, 2023 | 44.01 | 44.74 | 43.77 | 44.05 | 43.70 | 60,928,200 |
Nov 24, 2023 | 44.25 | 44.45 | 43.85 | 44.18 | 43.83 | 31,987,700 |
Nov 22, 2023 | 44.57 | 45.42 | 44.05 | 44.40 | 44.05 | 85,723,200 |
Nov 21, 2023 | 44.09 | 44.16 | 43.29 | 43.89 | 43.54 | 74,137,600 |
Nov 20, 2023 | 43.15 | 44.95 | 43.14 | 44.70 | 44.34 | 82,827,800 |
Nov 17, 2023 | 42.88 | 43.50 | 42.57 | 43.16 | 42.82 | 78,758,500 |
Nov 16, 2023 | 42.76 | 43.21 | 42.33 | 43.13 | 42.79 | 89,022,500 |
Nov 15, 2023 | 43.62 | 43.78 | 42.60 | 43.06 | 42.72 | 109,216,300 |
Nov 14, 2023 | 42.47 | 43.28 | 42.29 | 42.94 | 42.60 | 116,776,200 |
Nov 13, 2023 | 40.25 | 40.73 | 39.75 | 40.40 | 40.08 | 90,215,200 |
Nov 10, 2023 | 38.75 | 40.83 | 38.58 | 40.77 | 40.45 | 124,463,800 |
Nov 9, 2023 | 39.34 | 39.71 | 38.06 | 38.22 | 37.92 | 129,182,600 |
Nov 8, 2023 | 39.20 | 39.43 | 38.43 | 39.15 | 38.84 | 93,980,100 |
Nov 7, 2023 | 38.35 | 39.37 | 37.97 | 39.08 | 38.77 | 102,251,100 |
Nov 6, 2023 | 37.81 | 38.21 | 37.32 | 38.01 | 37.71 | 91,799,800 |
Nov 3, 2023 | 36.70 | 37.98 | 36.63 | 37.58 | 37.28 | 114,110,500 |
Nov 2, 2023 | 35.76 | 36.38 | 35.40 | 36.30 | 36.01 | 117,067,000 |
Nov 1, 2023 | 33.00 | 34.63 | 32.97 | 34.47 | 34.20 | 166,317,800 |
Oct 31, 2023 | 32.32 | 32.89 | 31.60 | 32.78 | 32.52 | 111,461,800 |
Oct 30, 2023 | 31.95 | 32.69 | 31.58 | 32.31 | 32.05 | 132,152,800 |
Oct 27, 2023 | 31.58 | 32.23 | 30.95 | 31.30 | 31.05 | 147,351,100 |
Oct 26, 2023 | 32.38 | 32.64 | 30.47 | 30.86 | 30.61 | 187,023,700 |
Oct 25, 2023 | 34.63 | 34.68 | 32.58 | 32.77 | 32.51 | 164,181,600 |
Oct 24, 2023 | 34.90 | 35.59 | 34.40 | 35.36 | 35.08 | 122,537,300 |
Oct 23, 2023 | 33.67 | 35.41 | 33.06 | 34.39 | 34.12 | 131,799,500 |
Oct 20, 2023 | 35.52 | 35.70 | 34.02 | 34.09 | 33.82 | 138,488,400 |
Oct 19, 2023 | 37.15 | 37.51 | 35.44 | 35.70 | 35.42 | 185,025,200 |
Oct 18, 2023 | 37.47 | 38.18 | 36.33 | 36.68 | 36.39 | 131,582,600 |
Oct 17, 2023 | 37.52 | 38.82 | 36.85 | 38.30 | 38.00 | 105,193,500 |
Oct 16, 2023 | 37.82 | 39.00 | 37.77 | 38.67 | 38.36 | 86,576,100 |
Oct 13, 2023 | 39.09 | 39.28 | 36.97 | 37.41 | 37.11 | 129,755,500 |
Oct 12, 2023 | 39.47 | 40.05 | 38.12 | 38.88 | 38.57 | 118,254,600 |
Oct 11, 2023 | 38.94 | 39.41 | 38.40 | 39.34 | 39.03 | 95,855,400 |
Oct 10, 2023 | 38.01 | 39.37 | 37.85 | 38.52 | 38.21 | 108,054,800 |
Oct 9, 2023 | 36.61 | 38.09 | 36.14 | 37.90 | 37.60 | 105,483,000 |
Oct 6, 2023 | 34.65 | 37.69 | 34.41 | 37.35 | 37.05 | 147,151,000 |
Oct 5, 2023 | 35.89 | 36.00 | 34.50 | 35.56 | 35.28 | 109,003,100 |
Oct 4, 2023 | 34.78 | 36.19 | 34.64 | 35.94 | 35.65 | 126,379,600 |
Oct 3, 2023 | 35.71 | 36.39 | 34.04 | 34.54 | 34.27 | 133,269,500 |
Oct 2, 2023 | 35.67 | 36.90 | 35.48 | 36.47 | 36.18 | 118,231,600 |
Sep 29, 2023 | 36.58 | 37.00 | 35.23 | 35.62 | 35.34 | 143,081,300 |
Sep 28, 2023 | 34.39 | 36.17 | 34.13 | 35.54 | 35.26 | 134,072,900 |
Sep 27, 2023 | 34.81 | 35.27 | 33.63 | 34.70 | 34.42 | 128,435,800 |
Sep 26, 2023 | 35.31 | 35.48 | 34.17 | 34.49 | 34.22 | 105,339,700 |
Sep 25, 2023 | 35.31 | 36.14 | 35.01 | 36.10 | 35.81 | 81,269,200 |
Sep 22, 2023 | 36.13 | 36.78 | 35.52 | 35.63 | 35.35 | 94,090,600 |
Sep 21, 2023 | 36.55 | 36.78 | 35.57 | 35.60 | 35.32 | 107,851,700 |
Sep 20, 2023 | 0.14 Dividend | |||||
Sep 20, 2023 | 39.77 | 39.90 | 37.70 | 37.75 | 37.45 | 98,019,200 |
Sep 19, 2023 | 39.41 | 39.83 | 38.60 | 39.60 | 39.15 | 74,370,700 |
Sep 18, 2023 | 39.43 | 40.22 | 39.33 | 39.84 | 39.38 | 62,399,100 |
Sep 15, 2023 | 41.45 | 41.59 | 39.43 | 39.75 | 39.30 | 89,663,700 |
Sep 14, 2023 | 41.50 | 42.24 | 40.80 | 41.90 | 41.42 | 76,189,900 |
Sep 13, 2023 | 40.58 | 41.49 | 40.19 | 40.94 | 40.47 | 85,424,700 |
Sep 12, 2023 | 41.34 | 41.81 | 40.40 | 40.54 | 40.08 | 77,762,100 |
Sep 11, 2023 | 41.49 | 42.09 | 40.84 | 41.88 | 41.40 | 70,856,400 |
Sep 8, 2023 | 40.31 | 41.24 | 40.17 | 40.50 | 40.04 | 74,770,800 |
Sep 7, 2023 | 39.74 | 40.60 | 39.38 | 40.38 | 39.92 | 84,311,500 |
Sep 6, 2023 | 42.14 | 42.24 | 40.58 | 41.28 | 40.81 | 74,029,100 |
Sep 5, 2023 | 41.97 | 42.82 | 41.66 | 42.40 | 41.92 | 61,889,300 |
Sep 1, 2023 | 43.21 | 43.36 | 41.75 | 42.29 | 41.81 | 82,413,500 |
Aug 31, 2023 | 42.04 | 42.98 | 42.02 | 42.44 | 41.95 | 81,121,400 |
Aug 30, 2023 | 41.43 | 42.28 | 41.08 | 42.06 | 41.58 | 92,979,100 |
Aug 29, 2023 | 38.80 | 41.52 | 38.69 | 41.37 | 40.90 | 93,747,800 |
Aug 28, 2023 | 38.95 | 39.17 | 38.08 | 38.89 | 38.45 | 91,320,500 |
Aug 25, 2023 | 37.43 | 38.56 | 36.35 | 38.04 | 37.61 | 139,144,700 |
Aug 24, 2023 | 40.88 | 40.91 | 37.10 | 37.16 | 36.74 | 116,198,600 |
Aug 23, 2023 | 38.35 | 40.12 | 38.28 | 39.78 | 39.33 | 87,727,000 |
Aug 22, 2023 | 38.97 | 38.98 | 37.77 | 37.99 | 37.56 | 90,393,000 |
Aug 21, 2023 | 36.87 | 38.38 | 36.71 | 38.16 | 37.72 | 95,743,600 |
Aug 18, 2023 | 35.53 | 36.81 | 35.37 | 36.40 | 35.98 | 123,264,900 |
Aug 17, 2023 | 38.25 | 38.36 | 36.43 | 36.57 | 36.15 | 105,116,400 |
Aug 16, 2023 | 38.92 | 39.42 | 37.82 | 37.85 | 37.42 | 95,111,000 |
Aug 15, 2023 | 40.07 | 40.34 | 38.88 | 39.15 | 38.70 | 81,276,800 |
Aug 14, 2023 | 38.83 | 40.44 | 38.60 | 40.39 | 39.93 | 71,276,800 |
Aug 11, 2023 | 39.03 | 39.67 | 38.60 | 39.09 | 38.64 | 100,580,600 |
Aug 10, 2023 | 40.66 | 41.75 | 39.37 | 39.89 | 39.43 | 130,277,100 |
Aug 9, 2023 | 41.16 | 41.21 | 39.45 | 39.71 | 39.26 | 99,715,300 |
Aug 8, 2023 | 41.29 | 41.29 | 40.00 | 41.08 | 40.61 | 94,390,000 |
Aug 7, 2023 | 41.73 | 42.20 | 40.94 | 42.16 | 41.68 | 74,896,100 |
Aug 4, 2023 | 42.39 | 43.17 | 40.97 | 41.14 | 40.67 | 123,503,100 |
Aug 3, 2023 | 41.11 | 42.46 | 41.05 | 41.72 | 41.24 | 100,670,100 |
Aug 2, 2023 | 43.69 | 43.70 | 41.53 | 42.02 | 41.54 | 129,022,000 |
Aug 1, 2023 | 44.79 | 45.23 | 44.21 | 44.96 | 44.45 | 76,528,300 |
Jul 31, 2023 | 45.33 | 45.71 | 44.82 | 45.31 | 44.79 | 79,504,600 |
Jul 28, 2023 | 44.30 | 45.59 | 44.13 | 45.22 | 44.70 | 102,243,800 |
Jul 27, 2023 | 45.11 | 45.69 | 42.45 | 42.90 | 42.41 | 130,551,600 |
Jul 26, 2023 | 43.32 | 43.85 | 42.44 | 43.27 | 42.78 | 102,882,300 |
Jul 25, 2023 | 43.08 | 44.28 | 43.08 | 43.72 | 43.22 | 69,099,600 |
Jul 24, 2023 | 42.98 | 43.31 | 42.20 | 42.86 | 42.37 | 63,214,600 |
Jul 21, 2023 | 43.88 | 44.18 | 42.51 | 42.69 | 42.20 | 102,377,100 |
Jul 20, 2023 | 45.16 | 45.70 | 42.69 | 43.07 | 42.58 | 116,931,400 |
Jul 19, 2023 | 46.73 | 47.14 | 45.82 | 46.32 | 45.79 | 100,286,900 |
Jul 18, 2023 | 45.02 | 46.84 | 44.31 | 46.32 | 45.79 | 98,316,800 |
Jul 17, 2023 | 44.28 | 45.57 | 44.11 | 45.24 | 44.72 | 72,762,600 |
Jul 14, 2023 | 44.22 | 45.36 | 43.72 | 44.02 | 43.52 | 92,836,500 |
Jul 13, 2023 | 43.02 | 44.36 | 42.83 | 44.06 | 43.56 | 82,386,600 |
Jul 12, 2023 | 41.83 | 42.44 | 41.15 | 41.97 | 41.49 | 115,167,700 |
Jul 11, 2023 | 40.02 | 40.62 | 39.30 | 40.47 | 40.01 | 81,239,300 |
Jul 10, 2023 | 39.76 | 40.11 | 38.93 | 39.90 | 39.44 | 86,006,800 |
Jul 7, 2023 | 40.19 | 41.26 | 39.78 | 39.87 | 39.41 | 84,068,400 |
Jul 6, 2023 | 39.97 | 40.42 | 39.29 | 40.28 | 39.82 | 85,236,700 |
Jul 5, 2023 | 40.72 | 41.84 | 40.71 | 41.25 | 40.78 | 69,503,700 |
Jul 3, 2023 | 41.20 | 41.49 | 40.84 | 41.28 | 40.81 | 39,934,000 |
Jun 30, 2023 | 40.40 | 41.35 | 40.29 | 41.00 | 40.53 | 91,993,400 |
Jun 29, 2023 | 39.36 | 39.56 | 38.67 | 39.23 | 38.78 | 99,133,200 |
Jun 28, 2023 | 38.67 | 40.14 | 38.63 | 39.50 | 39.05 | 108,676,300 |
Jun 27, 2023 | 37.85 | 39.50 | 37.60 | 39.26 | 38.81 | 97,677,000 |
Jun 26, 2023 | 38.76 | 39.67 | 37.34 | 37.41 | 36.98 | 108,450,000 |
Jun 23, 2023 | 38.83 | 39.71 | 38.38 | 38.95 | 38.50 | 112,379,100 |
Jun 22, 2023 | 38.37 | 40.19 | 38.24 | 40.14 | 39.68 | 105,099,600 |
Jun 21, 2023 | 0.13 Dividend | |||||
Jun 21, 2023 | 40.08 | 40.22 | 38.50 | 38.85 | 38.41 | 99,633,300 |
Jun 20, 2023 | 40.29 | 41.08 | 39.60 | 40.60 | 40.01 | 84,124,900 |
Jun 16, 2023 | 42.41 | 42.44 | 40.65 | 40.80 | 40.21 | 112,156,600 |
Jun 15, 2023 | 39.74 | 42.09 | 39.51 | 41.60 | 40.99 | 127,937,000 |
Jun 14, 2023 | 39.35 | 40.30 | 38.42 | 40.19 | 39.61 | 152,656,500 |
Jun 13, 2023 | 39.37 | 39.63 | 38.32 | 39.35 | 38.78 | 133,267,100 |
Jun 12, 2023 | 37.15 | 38.51 | 36.84 | 38.49 | 37.93 | 77,428,700 |
Jun 9, 2023 | 36.68 | 37.62 | 36.20 | 36.62 | 36.09 | 103,851,700 |
Jun 8, 2023 | 35.02 | 36.38 | 34.95 | 36.18 | 35.65 | 94,076,900 |
Jun 7, 2023 | 36.94 | 37.56 | 34.77 | 34.98 | 34.47 | 114,242,700 |
Jun 6, 2023 | 36.69 | 37.16 | 36.26 | 36.86 | 36.32 | 79,754,500 |
Jun 5, 2023 | 36.76 | 37.70 | 36.56 | 36.90 | 36.36 | 103,130,900 |
Jun 2, 2023 | 36.56 | 37.19 | 36.01 | 36.82 | 36.28 | 108,007,500 |
Jun 1, 2023 | 34.74 | 36.43 | 34.41 | 36.01 | 35.49 | 108,379,600 |
May 31, 2023 | 34.97 | 35.59 | 34.40 | 34.75 | 34.24 | 105,144,500 |
May 30, 2023 | 36.31 | 36.67 | 35.04 | 35.47 | 34.95 | 135,306,400 |
May 26, 2023 | 32.81 | 35.25 | 32.79 | 34.98 | 34.47 | 126,392,200 |
May 25, 2023 | 32.36 | 32.87 | 31.68 | 32.52 | 32.05 | 130,873,500 |
May 24, 2023 | 30.27 | 30.70 | 29.77 | 30.33 | 29.89 | 117,972,500 |
May 23, 2023 | 31.56 | 31.90 | 30.73 | 30.83 | 30.38 | 106,315,000 |
May 22, 2023 | 31.68 | 32.36 | 31.67 | 32.07 | 31.60 | 83,312,400 |
May 19, 2023 | 32.03 | 32.24 | 31.45 | 31.74 | 31.28 | 98,804,300 |
May 18, 2023 | 30.40 | 32.04 | 30.40 | 31.96 | 31.50 | 135,933,800 |
May 17, 2023 | 29.55 | 30.48 | 29.23 | 30.33 | 29.89 | 101,104,600 |
May 16, 2023 | 28.98 | 29.74 | 28.96 | 29.28 | 28.85 | 79,663,500 |
May 15, 2023 | 28.85 | 29.25 | 28.43 | 29.17 | 28.75 | 86,467,600 |
May 12, 2023 | 29.18 | 29.30 | 28.17 | 28.73 | 28.31 | 105,114,100 |
May 11, 2023 | 28.91 | 29.19 | 28.49 | 29.03 | 28.61 | 97,341,500 |
May 10, 2023 | 28.52 | 29.02 | 27.87 | 28.79 | 28.37 | 151,551,000 |
May 9, 2023 | 27.99 | 28.22 | 27.81 | 27.89 | 27.48 | 64,840,700 |
May 8, 2023 | 28.10 | 28.54 | 27.82 | 28.44 | 28.03 | 75,738,500 |
May 5, 2023 | 27.12 | 28.46 | 27.03 | 28.21 | 27.80 | 97,627,100 |
May 4, 2023 | 26.78 | 27.08 | 26.28 | 26.58 | 26.19 | 121,310,800 |
May 3, 2023 | 27.50 | 28.20 | 26.83 | 26.88 | 26.49 | 170,133,800 |
May 2, 2023 | 28.14 | 28.22 | 26.96 | 27.42 | 27.02 | 124,656,000 |
May 1, 2023 | 28.14 | 28.53 | 27.87 | 28.17 | 27.76 | 89,001,300 |
Apr 28, 2023 | 27.64 | 28.28 | 27.33 | 28.25 | 27.84 | 130,536,100 |
Apr 27, 2023 | 26.56 | 27.83 | 26.39 | 27.69 | 27.29 | 127,815,600 |
Apr 26, 2023 | 26.02 | 26.39 | 25.51 | 25.62 | 25.25 | 124,862,300 |
Apr 25, 2023 | 26.28 | 26.45 | 25.17 | 25.20 | 24.83 | 138,288,000 |
Apr 24, 2023 | 26.81 | 27.17 | 26.14 | 26.71 | 26.32 | 107,645,400 |
Apr 21, 2023 | 26.70 | 27.09 | 26.25 | 26.87 | 26.48 | 114,444,000 |
Apr 20, 2023 | 26.67 | 27.58 | 26.47 | 26.82 | 26.43 | 136,847,600 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%