NYSEArca - Delayed Quote USD
ProShares UltraShort Real Estate (SRS)
As of 1:06 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 |
---|---|---|---|---|---|---|
Nov 1, 2024 | 11.77 | 12.10 | 11.74 | 12.10 | 12.10 | 70,412 |
Oct 31, 2024 | 11.74 | 11.93 | 11.57 | 11.93 | 11.93 | 76,400 |
Oct 30, 2024 | 11.57 | 11.57 | 11.35 | 11.49 | 11.49 | 47,600 |
Oct 29, 2024 | 11.43 | 11.59 | 11.35 | 11.59 | 11.59 | 65,600 |
Oct 28, 2024 | 11.31 | 11.40 | 11.15 | 11.36 | 11.36 | 104,900 |
Oct 25, 2024 | 11.06 | 11.44 | 10.97 | 11.44 | 11.44 | 70,700 |
Oct 24, 2024 | 11.28 | 11.28 | 11.13 | 11.26 | 11.26 | 56,900 |
Oct 23, 2024 | 11.55 | 11.55 | 11.27 | 11.31 | 11.31 | 72,100 |
Oct 22, 2024 | 11.60 | 11.67 | 11.45 | 11.52 | 11.52 | 63,900 |
Oct 21, 2024 | 11.21 | 11.58 | 11.15 | 11.57 | 11.57 | 93,600 |
Oct 18, 2024 | 11.19 | 11.26 | 11.08 | 11.09 | 11.09 | 26,500 |
Oct 17, 2024 | 11.09 | 11.31 | 11.09 | 11.24 | 11.24 | 22,400 |
Oct 16, 2024 | 11.26 | 11.27 | 11.06 | 11.08 | 11.08 | 51,900 |
Oct 15, 2024 | 11.49 | 11.49 | 11.14 | 11.30 | 11.30 | 64,100 |
Oct 14, 2024 | 11.82 | 11.85 | 11.56 | 11.58 | 11.58 | 54,100 |
Oct 11, 2024 | 11.86 | 11.95 | 11.76 | 11.77 | 11.77 | 41,600 |
Oct 10, 2024 | 11.91 | 12.06 | 11.74 | 12.01 | 12.01 | 68,600 |
Oct 9, 2024 | 11.88 | 11.92 | 11.78 | 11.80 | 11.80 | 39,200 |
Oct 8, 2024 | 11.75 | 11.88 | 11.73 | 11.78 | 11.78 | 31,700 |
Oct 7, 2024 | 11.78 | 11.96 | 11.78 | 11.87 | 11.87 | 44,200 |
Oct 4, 2024 | 11.61 | 11.89 | 11.61 | 11.69 | 11.69 | 67,100 |
Oct 3, 2024 | 11.34 | 11.58 | 11.34 | 11.54 | 11.54 | 47,000 |
Oct 2, 2024 | 11.44 | 11.45 | 11.29 | 11.29 | 11.29 | 59,400 |
Oct 1, 2024 | 11.07 | 11.31 | 11.07 | 11.22 | 11.22 | 37,700 |
Sep 30, 2024 | 11.30 | 11.33 | 11.06 | 11.07 | 11.07 | 16,700 |
Sep 27, 2024 | 11.11 | 11.28 | 11.10 | 11.26 | 11.26 | 27,200 |
Sep 26, 2024 | 11.02 | 11.36 | 11.02 | 11.30 | 11.30 | 92,400 |
Sep 25, 2024 | 0.20 Dividend | |||||
Sep 25, 2024 | 10.97 | 11.10 | 10.89 | 11.06 | 11.06 | 78,900 |
Sep 24, 2024 | 11.26 | 11.29 | 11.10 | 11.15 | 10.95 | 24,500 |
Sep 23, 2024 | 11.29 | 11.29 | 11.16 | 11.16 | 10.96 | 19,900 |
Sep 20, 2024 | 11.50 | 11.52 | 11.39 | 11.42 | 11.22 | 19,300 |
Sep 19, 2024 | 11.10 | 11.48 | 11.10 | 11.34 | 11.14 | 48,400 |
Sep 18, 2024 | 11.21 | 11.30 | 10.98 | 11.28 | 11.08 | 29,900 |
Sep 17, 2024 | 11.02 | 11.28 | 10.98 | 11.22 | 11.02 | 21,300 |
Sep 16, 2024 | 11.02 | 11.09 | 10.95 | 11.05 | 10.85 | 93,300 |
Sep 13, 2024 | 11.20 | 11.22 | 11.09 | 11.11 | 10.91 | 23,900 |
Sep 12, 2024 | 11.29 | 11.49 | 11.24 | 11.27 | 11.07 | 52,900 |
Sep 11, 2024 | 11.39 | 11.68 | 11.27 | 11.28 | 11.08 | 109,100 |
Sep 10, 2024 | 11.56 | 11.57 | 11.21 | 11.22 | 11.02 | 66,300 |
Sep 9, 2024 | 11.88 | 11.91 | 11.57 | 11.63 | 11.42 | 59,500 |
Sep 6, 2024 | 11.86 | 12.11 | 11.86 | 11.90 | 11.69 | 54,600 |
Sep 5, 2024 | 11.71 | 11.94 | 11.66 | 11.89 | 11.68 | 52,900 |
Sep 4, 2024 | 11.78 | 11.95 | 11.58 | 11.81 | 11.60 | 46,400 |
Sep 3, 2024 | 12.04 | 12.04 | 11.77 | 11.87 | 11.66 | 38,700 |
Aug 30, 2024 | 12.06 | 12.21 | 11.92 | 11.94 | 11.73 | 21,300 |
Aug 29, 2024 | 12.05 | 12.25 | 12.05 | 12.16 | 11.95 | 32,500 |
Aug 28, 2024 | 12.03 | 12.18 | 11.91 | 12.05 | 11.84 | 22,900 |
Aug 27, 2024 | 12.10 | 12.20 | 11.93 | 11.97 | 11.76 | 18,200 |
Aug 26, 2024 | 11.88 | 12.04 | 11.85 | 12.02 | 11.81 | 26,500 |
Aug 23, 2024 | 12.37 | 12.37 | 11.95 | 11.98 | 11.77 | 74,900 |
Aug 22, 2024 | 12.64 | 12.64 | 12.45 | 12.45 | 12.23 | 20,000 |
Aug 21, 2024 | 12.67 | 12.77 | 12.59 | 12.62 | 12.40 | 17,800 |
Aug 20, 2024 | 12.67 | 12.79 | 12.67 | 12.69 | 12.47 | 9,300 |
Aug 19, 2024 | 12.81 | 12.84 | 12.69 | 12.71 | 12.49 | 23,000 |
Aug 16, 2024 | 12.88 | 12.98 | 12.78 | 12.88 | 12.65 | 31,000 |
Aug 15, 2024 | 12.64 | 12.91 | 12.64 | 12.85 | 12.62 | 23,300 |
Aug 14, 2024 | 12.79 | 12.83 | 12.66 | 12.75 | 12.52 | 17,800 |
Aug 13, 2024 | 12.87 | 12.93 | 12.82 | 12.83 | 12.60 | 19,500 |
Aug 12, 2024 | 12.90 | 13.15 | 12.90 | 13.00 | 12.77 | 15,200 |
Aug 9, 2024 | 12.89 | 13.03 | 12.79 | 12.85 | 12.62 | 23,200 |
Aug 8, 2024 | 13.18 | 13.30 | 12.95 | 12.95 | 12.72 | 25,700 |
Aug 7, 2024 | 12.88 | 13.22 | 12.57 | 13.19 | 12.96 | 77,700 |
Aug 6, 2024 | 13.56 | 13.66 | 12.73 | 13.01 | 12.78 | 60,900 |
Aug 5, 2024 | 13.38 | 13.61 | 12.87 | 13.58 | 13.34 | 170,800 |
Aug 2, 2024 | 12.93 | 13.07 | 12.60 | 12.83 | 12.60 | 57,900 |
Aug 1, 2024 | 13.10 | 13.12 | 12.82 | 12.86 | 12.63 | 56,800 |
Jul 31, 2024 | 13.18 | 13.34 | 12.97 | 13.27 | 13.04 | 52,300 |
Jul 30, 2024 | 13.31 | 13.34 | 13.15 | 13.21 | 12.98 | 74,200 |
Jul 29, 2024 | 13.46 | 13.77 | 13.30 | 13.41 | 13.17 | 55,700 |
Jul 26, 2024 | 13.90 | 13.90 | 13.46 | 13.56 | 13.32 | 46,300 |
Jul 25, 2024 | 13.78 | 14.04 | 13.42 | 14.00 | 13.75 | 69,500 |
Jul 24, 2024 | 13.52 | 13.85 | 13.31 | 13.83 | 13.59 | 50,400 |
Jul 23, 2024 | 13.39 | 13.54 | 13.31 | 13.49 | 13.25 | 27,300 |
Jul 22, 2024 | 13.67 | 13.78 | 13.39 | 13.42 | 13.18 | 41,000 |
Jul 19, 2024 | 13.65 | 13.78 | 13.58 | 13.69 | 13.45 | 38,600 |
Jul 18, 2024 | 13.51 | 13.67 | 13.13 | 13.62 | 13.38 | 49,300 |
Jul 17, 2024 | 13.69 | 13.69 | 13.27 | 13.41 | 13.17 | 67,800 |
Jul 16, 2024 | 13.81 | 13.91 | 13.62 | 13.62 | 13.38 | 58,900 |
Jul 15, 2024 | 13.97 | 14.10 | 13.87 | 13.92 | 13.67 | 22,800 |
Jul 12, 2024 | 14.05 | 14.07 | 13.85 | 14.01 | 13.76 | 125,300 |
Jul 11, 2024 | 14.50 | 14.57 | 14.09 | 14.20 | 13.95 | 90,100 |
Jul 10, 2024 | 15.04 | 15.31 | 14.98 | 15.00 | 14.73 | 18,600 |
Jul 9, 2024 | 15.27 | 15.49 | 15.11 | 15.22 | 14.95 | 17,100 |
Jul 8, 2024 | 15.22 | 15.32 | 15.20 | 15.22 | 14.95 | 10,500 |
Jul 5, 2024 | 15.35 | 15.49 | 15.25 | 15.26 | 14.99 | 11,200 |
Jul 3, 2024 | 15.21 | 15.38 | 15.16 | 15.35 | 15.08 | 26,500 |
Jul 2, 2024 | 15.45 | 15.50 | 15.27 | 15.34 | 15.07 | 12,300 |
Jul 1, 2024 | 15.10 | 15.62 | 15.10 | 15.46 | 15.19 | 35,000 |
Jun 28, 2024 | 15.21 | 15.37 | 15.01 | 15.13 | 14.86 | 14,400 |
Jun 27, 2024 | 15.60 | 15.65 | 15.35 | 15.35 | 15.08 | 20,900 |
Jun 26, 2024 | 0.24 Dividend | |||||
Jun 26, 2024 | 15.75 | 15.78 | 15.61 | 15.63 | 15.35 | 21,900 |
Jun 25, 2024 | 15.50 | 15.97 | 15.50 | 15.83 | 15.31 | 19,200 |
Jun 24, 2024 | 15.44 | 15.44 | 15.07 | 15.40 | 14.90 | 13,000 |
Jun 21, 2024 | 15.58 | 15.82 | 15.58 | 15.59 | 15.08 | 14,300 |
Jun 20, 2024 | 15.65 | 15.77 | 15.62 | 15.70 | 15.19 | 14,600 |
Jun 18, 2024 | 15.59 | 15.61 | 15.54 | 15.61 | 15.10 | 5,700 |
Jun 17, 2024 | 15.79 | 15.83 | 15.59 | 15.70 | 15.19 | 9,400 |
Jun 14, 2024 | 15.71 | 15.76 | 15.45 | 15.53 | 15.02 | 17,700 |
Jun 13, 2024 | 15.61 | 15.74 | 15.44 | 15.54 | 15.03 | 27,500 |
Jun 12, 2024 | 15.25 | 15.68 | 15.08 | 15.68 | 15.17 | 49,500 |
Jun 11, 2024 | 15.87 | 15.99 | 15.75 | 15.89 | 15.37 | 20,900 |
Jun 10, 2024 | 16.04 | 16.13 | 15.70 | 15.81 | 15.29 | 12,600 |
Jun 7, 2024 | 16.12 | 16.18 | 15.90 | 15.95 | 15.43 | 26,700 |
Jun 6, 2024 | 15.91 | 15.98 | 15.67 | 15.69 | 15.18 | 18,100 |
Jun 5, 2024 | 15.62 | 15.90 | 15.62 | 15.74 | 15.23 | 20,200 |
Jun 4, 2024 | 16.04 | 16.04 | 15.56 | 15.67 | 15.16 | 33,300 |
Jun 3, 2024 | 15.71 | 16.13 | 15.67 | 15.99 | 15.47 | 38,900 |
May 31, 2024 | 16.34 | 16.43 | 15.82 | 15.82 | 15.30 | 268,900 |
May 30, 2024 | 16.80 | 16.80 | 16.49 | 16.50 | 15.96 | 35,800 |
May 29, 2024 | 16.98 | 17.10 | 16.93 | 16.96 | 16.41 | 24,000 |
May 28, 2024 | 16.27 | 16.67 | 16.20 | 16.67 | 16.13 | 33,700 |
May 24, 2024 | 16.16 | 16.47 | 16.16 | 16.46 | 15.92 | 33,900 |
May 23, 2024 | 15.68 | 16.46 | 15.68 | 16.45 | 15.91 | 236,200 |
May 22, 2024 | 15.56 | 15.81 | 15.44 | 15.77 | 15.26 | 23,300 |
May 21, 2024 | 15.50 | 15.60 | 15.44 | 15.46 | 14.96 | 25,600 |
May 20, 2024 | 15.29 | 15.46 | 15.23 | 15.46 | 14.96 | 20,900 |
May 17, 2024 | 15.21 | 15.34 | 15.16 | 15.24 | 14.74 | 16,000 |
May 16, 2024 | 15.12 | 15.26 | 15.05 | 15.24 | 14.74 | 30,000 |
May 15, 2024 | 15.21 | 15.27 | 15.07 | 15.17 | 14.68 | 50,900 |
May 14, 2024 | 15.71 | 15.84 | 15.55 | 15.69 | 15.18 | 45,800 |
May 13, 2024 | 15.82 | 16.07 | 15.75 | 15.91 | 15.39 | 14,300 |
May 10, 2024 | 15.81 | 16.09 | 15.80 | 15.96 | 15.44 | 45,900 |
May 9, 2024 | 16.30 | 16.30 | 15.86 | 15.87 | 15.35 | 57,400 |
May 8, 2024 | 16.50 | 16.66 | 16.50 | 16.62 | 16.08 | 24,100 |
May 7, 2024 | 16.50 | 16.52 | 16.27 | 16.30 | 15.77 | 27,100 |
May 6, 2024 | 16.57 | 16.82 | 16.51 | 16.66 | 16.12 | 32,900 |
May 3, 2024 | 16.41 | 16.71 | 16.17 | 16.64 | 16.10 | 53,600 |
May 2, 2024 | 17.07 | 17.46 | 16.89 | 16.93 | 16.38 | 41,500 |
May 1, 2024 | 17.45 | 17.52 | 16.83 | 17.41 | 16.84 | 86,900 |
Apr 30, 2024 | 16.98 | 17.41 | 16.91 | 17.39 | 16.82 | 46,900 |
Apr 29, 2024 | 17.04 | 17.04 | 16.73 | 16.78 | 16.23 | 47,400 |
Apr 26, 2024 | 17.19 | 17.19 | 16.82 | 17.15 | 16.59 | 30,400 |
Apr 25, 2024 | 17.33 | 17.53 | 17.13 | 17.18 | 16.62 | 67,200 |
Apr 24, 2024 | 17.19 | 17.39 | 16.93 | 16.99 | 16.44 | 54,900 |
Apr 23, 2024 | 17.28 | 17.40 | 16.98 | 17.10 | 16.54 | 59,900 |
Apr 22, 2024 | 17.58 | 17.69 | 17.31 | 17.41 | 16.84 | 47,000 |
Apr 19, 2024 | 17.78 | 17.79 | 17.52 | 17.68 | 17.10 | 69,800 |
Apr 18, 2024 | 17.76 | 17.98 | 17.62 | 17.80 | 17.22 | 77,200 |
Apr 17, 2024 | 17.71 | 17.81 | 17.45 | 17.81 | 17.23 | 68,400 |
Apr 16, 2024 | 17.17 | 17.62 | 17.14 | 17.50 | 16.93 | 98,800 |
Apr 15, 2024 | 16.25 | 17.19 | 16.23 | 16.99 | 16.44 | 71,200 |
Apr 12, 2024 | 16.17 | 16.51 | 16.17 | 16.41 | 15.87 | 66,500 |
Apr 11, 2024 | 15.99 | 16.33 | 15.83 | 16.05 | 15.53 | 87,700 |
Apr 10, 2024 | 15.60 | 16.24 | 15.60 | 16.09 | 15.57 | 139,600 |
Apr 9, 2024 | 15.10 | 15.16 | 14.88 | 14.88 | 14.39 | 61,900 |
Apr 8, 2024 | 15.42 | 15.45 | 15.21 | 15.25 | 14.75 | 26,700 |
Apr 5, 2024 | 15.72 | 15.81 | 15.44 | 15.49 | 14.98 | 58,600 |
Apr 4, 2024 | 15.20 | 15.75 | 15.03 | 15.69 | 15.18 | 39,900 |
Apr 3, 2024 | 15.52 | 15.60 | 15.35 | 15.43 | 14.93 | 46,600 |
Apr 2, 2024 | 15.31 | 15.51 | 15.30 | 15.42 | 14.92 | 57,300 |
Apr 1, 2024 | 14.53 | 15.12 | 14.53 | 15.10 | 14.61 | 29,200 |
Mar 28, 2024 | 14.71 | 14.71 | 14.51 | 14.57 | 14.09 | 44,000 |
Mar 27, 2024 | 15.34 | 15.34 | 14.76 | 14.76 | 14.28 | 44,400 |
Mar 26, 2024 | 15.28 | 15.54 | 15.28 | 15.52 | 15.01 | 29,400 |
Mar 25, 2024 | 15.30 | 15.40 | 15.16 | 15.38 | 14.88 | 30,400 |
Mar 22, 2024 | 14.88 | 15.27 | 14.88 | 15.25 | 14.75 | 30,100 |
Mar 21, 2024 | 14.93 | 15.04 | 14.74 | 14.88 | 14.39 | 32,400 |
Mar 20, 2024 | 0.13 Dividend | |||||
Mar 20, 2024 | 15.38 | 15.48 | 14.93 | 15.01 | 14.52 | 61,900 |
Mar 19, 2024 | 15.22 | 15.44 | 15.18 | 15.27 | 14.65 | 19,400 |
Mar 18, 2024 | 15.14 | 15.27 | 15.07 | 15.26 | 14.64 | 49,000 |
Mar 15, 2024 | 15.42 | 15.45 | 15.19 | 15.23 | 14.61 | 22,100 |
Mar 14, 2024 | 14.87 | 15.47 | 14.87 | 15.20 | 14.58 | 78,700 |
Mar 13, 2024 | 14.56 | 14.86 | 14.49 | 14.78 | 14.18 | 23,100 |
Mar 12, 2024 | 14.47 | 14.83 | 14.47 | 14.61 | 14.01 | 34,700 |
Mar 11, 2024 | 14.40 | 14.62 | 14.25 | 14.52 | 13.93 | 28,500 |
Mar 8, 2024 | 14.45 | 14.49 | 14.30 | 14.35 | 13.77 | 57,100 |
Mar 7, 2024 | 14.53 | 14.83 | 14.50 | 14.68 | 14.08 | 28,200 |
Mar 6, 2024 | 14.70 | 14.80 | 14.62 | 14.67 | 14.07 | 38,600 |
Mar 5, 2024 | 14.50 | 14.94 | 14.41 | 14.82 | 14.22 | 60,100 |
Mar 4, 2024 | 14.77 | 15.05 | 14.44 | 14.46 | 13.87 | 90,700 |
Mar 1, 2024 | 15.30 | 15.49 | 14.76 | 14.77 | 14.17 | 77,900 |
Feb 29, 2024 | 15.19 | 15.20 | 14.95 | 15.14 | 14.52 | 46,700 |
Feb 28, 2024 | 15.97 | 15.97 | 15.22 | 15.33 | 14.71 | 51,800 |
Feb 27, 2024 | 15.64 | 15.84 | 15.50 | 15.74 | 15.10 | 31,700 |
Feb 26, 2024 | 15.38 | 15.80 | 15.38 | 15.78 | 15.14 | 36,000 |
Feb 23, 2024 | 15.38 | 15.45 | 15.26 | 15.42 | 14.79 | 40,800 |
Feb 22, 2024 | 15.45 | 15.48 | 15.32 | 15.45 | 14.82 | 32,200 |
Feb 21, 2024 | 15.61 | 15.68 | 15.47 | 15.50 | 14.87 | 45,900 |
Feb 20, 2024 | 15.81 | 15.99 | 15.58 | 15.72 | 15.08 | 53,700 |
Feb 16, 2024 | 15.68 | 15.87 | 15.50 | 15.67 | 15.03 | 84,500 |
Feb 15, 2024 | 15.81 | 15.81 | 15.31 | 15.33 | 14.71 | 81,700 |
Feb 14, 2024 | 16.19 | 16.34 | 15.92 | 16.10 | 15.44 | 78,300 |
Feb 13, 2024 | 16.26 | 16.73 | 16.26 | 16.33 | 15.66 | 120,700 |
Feb 12, 2024 | 15.61 | 15.76 | 15.44 | 15.73 | 15.09 | 29,500 |
Feb 9, 2024 | 15.78 | 15.97 | 15.59 | 15.63 | 14.99 | 47,100 |
Feb 8, 2024 | 16.00 | 16.00 | 15.63 | 15.68 | 15.04 | 47,400 |
Feb 7, 2024 | 15.73 | 16.03 | 15.68 | 15.86 | 15.21 | 27,600 |
Feb 6, 2024 | 16.34 | 16.34 | 15.81 | 15.83 | 15.19 | 45,900 |
Feb 5, 2024 | 16.05 | 16.41 | 16.05 | 16.34 | 15.67 | 84,800 |
Feb 2, 2024 | 15.55 | 16.19 | 15.53 | 15.67 | 15.03 | 95,300 |
Feb 1, 2024 | 15.96 | 16.02 | 15.30 | 15.30 | 14.68 | 90,200 |
Jan 31, 2024 | 15.57 | 15.90 | 15.27 | 15.83 | 15.19 | 62,300 |
Jan 30, 2024 | 15.39 | 15.66 | 15.36 | 15.61 | 14.97 | 51,000 |
Jan 29, 2024 | 15.47 | 15.59 | 15.31 | 15.33 | 14.71 | 46,300 |
Jan 26, 2024 | 15.27 | 15.57 | 15.25 | 15.51 | 14.88 | 32,600 |
Jan 25, 2024 | 15.39 | 15.53 | 15.30 | 15.38 | 14.75 | 42,000 |
Jan 24, 2024 | 15.07 | 15.82 | 15.07 | 15.81 | 15.17 | 47,000 |
Jan 23, 2024 | 15.14 | 15.47 | 15.02 | 15.37 | 14.74 | 40,100 |
Jan 22, 2024 | 15.20 | 15.31 | 14.92 | 15.20 | 14.58 | 96,700 |
Jan 19, 2024 | 15.50 | 15.79 | 15.23 | 15.36 | 14.73 | 101,700 |
Jan 18, 2024 | 15.42 | 15.83 | 15.31 | 15.63 | 14.99 | 86,900 |
Jan 17, 2024 | 15.20 | 15.74 | 14.93 | 15.45 | 14.82 | 95,800 |
Jan 16, 2024 | 14.85 | 14.96 | 14.70 | 14.88 | 14.27 | 73,800 |
Jan 12, 2024 | 14.73 | 14.85 | 14.56 | 14.70 | 14.10 | 63,900 |
Jan 11, 2024 | 14.70 | 15.03 | 14.70 | 14.90 | 14.29 | 41,500 |
Jan 10, 2024 | 14.68 | 14.70 | 14.50 | 14.66 | 14.06 | 27,600 |
Jan 9, 2024 | 14.70 | 14.75 | 14.52 | 14.66 | 14.06 | 27,200 |
Jan 8, 2024 | 14.91 | 14.92 | 14.42 | 14.45 | 13.86 | 31,300 |
Jan 5, 2024 | 14.98 | 15.12 | 14.61 | 14.87 | 14.26 | 59,600 |
Jan 4, 2024 | 14.81 | 14.88 | 14.58 | 14.78 | 14.18 | 76,300 |
Jan 3, 2024 | 14.28 | 14.74 | 14.28 | 14.72 | 14.12 | 147,100 |
Jan 2, 2024 | 14.44 | 14.45 | 14.02 | 14.02 | 13.45 | 68,400 |
Dec 29, 2023 | 14.08 | 14.31 | 14.06 | 14.28 | 13.70 | 64,700 |
Dec 28, 2023 | 14.09 | 14.21 | 13.99 | 13.99 | 13.42 | 98,700 |
Dec 27, 2023 | 14.22 | 14.34 | 14.14 | 14.14 | 13.56 | 52,100 |
Dec 26, 2023 | 14.41 | 14.50 | 14.22 | 14.28 | 13.70 | 67,400 |
Dec 22, 2023 | 14.49 | 14.62 | 14.30 | 14.49 | 13.90 | 93,900 |
Dec 21, 2023 | 14.66 | 14.91 | 14.53 | 14.61 | 14.01 | 75,100 |
Dec 20, 2023 | 0.22 Dividend | |||||
Dec 20, 2023 | 14.47 | 14.85 | 14.29 | 14.84 | 14.24 | 85,100 |
Dec 19, 2023 | 14.74 | 14.77 | 14.62 | 14.67 | 13.86 | 73,600 |
Dec 18, 2023 | 14.66 | 14.93 | 14.66 | 14.89 | 14.07 | 145,500 |
Dec 15, 2023 | 14.46 | 15.05 | 14.46 | 14.80 | 13.98 | 84,400 |
Dec 14, 2023 | 14.69 | 14.70 | 14.24 | 14.44 | 13.64 | 236,900 |
Dec 13, 2023 | 16.36 | 16.52 | 15.19 | 15.28 | 14.44 | 134,400 |
Dec 12, 2023 | 16.39 | 16.64 | 16.38 | 16.45 | 15.54 | 24,600 |
Dec 11, 2023 | 16.59 | 16.69 | 16.41 | 16.47 | 15.56 | 41,200 |
Dec 8, 2023 | 16.60 | 16.87 | 16.46 | 16.57 | 15.65 | 64,900 |
Dec 7, 2023 | 16.53 | 16.61 | 16.35 | 16.48 | 15.57 | 32,400 |
Dec 6, 2023 | 16.20 | 16.53 | 16.06 | 16.53 | 15.62 | 64,800 |
Dec 5, 2023 | 16.37 | 16.57 | 16.35 | 16.41 | 15.50 | 58,500 |
Dec 4, 2023 | 16.49 | 16.59 | 16.23 | 16.23 | 15.33 | 50,600 |
Dec 1, 2023 | 17.17 | 17.17 | 16.39 | 16.39 | 15.48 | 102,700 |
Nov 30, 2023 | 17.45 | 17.54 | 17.12 | 17.12 | 16.17 | 37,700 |
Nov 29, 2023 | 17.44 | 17.44 | 17.14 | 17.41 | 16.45 | 62,400 |
Nov 28, 2023 | 18.00 | 18.10 | 17.64 | 17.66 | 16.68 | 44,300 |
Nov 27, 2023 | 17.96 | 18.05 | 17.64 | 17.85 | 16.86 | 55,800 |
Nov 24, 2023 | 18.19 | 18.30 | 17.99 | 17.99 | 17.00 | 26,000 |
Nov 22, 2023 | 17.90 | 18.20 | 17.90 | 18.07 | 17.07 | 27,500 |
Nov 21, 2023 | 18.11 | 18.28 | 18.08 | 18.20 | 17.19 | 114,300 |
Nov 20, 2023 | 18.38 | 18.61 | 18.01 | 18.03 | 17.03 | 55,100 |
Nov 17, 2023 | 18.06 | 18.39 | 17.95 | 18.31 | 17.30 | 43,600 |
Nov 16, 2023 | 18.19 | 18.33 | 18.04 | 18.23 | 17.22 | 72,100 |
Nov 15, 2023 | 18.29 | 18.29 | 17.89 | 18.22 | 17.21 | 55,800 |
Nov 14, 2023 | 19.25 | 19.25 | 17.93 | 18.26 | 17.25 | 172,900 |
Nov 13, 2023 | 20.48 | 20.70 | 20.31 | 20.44 | 19.31 | 52,900 |
Nov 10, 2023 | 20.46 | 20.63 | 20.05 | 20.11 | 19.00 | 50,300 |
Nov 9, 2023 | 19.79 | 20.62 | 19.79 | 20.58 | 19.44 | 62,600 |
Nov 8, 2023 | 20.07 | 20.14 | 19.85 | 19.94 | 18.84 | 66,200 |
Nov 7, 2023 | 19.96 | 20.22 | 19.90 | 20.17 | 19.06 | 70,200 |
Nov 6, 2023 | 19.25 | 20.02 | 19.25 | 19.83 | 18.73 | 123,300 |
Nov 3, 2023 | 19.70 | 19.70 | 18.70 | 19.27 | 18.21 | 230,200 |
Nov 2, 2023 | 20.93 | 20.95 | 20.05 | 20.21 | 19.09 | 126,600 |
Nov 1, 2023 | 21.66 | 22.01 | 21.50 | 21.55 | 20.36 | 141,400 |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
49.40
+2.15%
RTH VanEck Retail ETF
218.57
+2.14%
XSD SPDR S&P Semiconductor ETF
234.34
+2.11%
QLD ProShares Ultra QQQ
100.44
+2.20%
IHI iShares U.S. Medical Devices ETF
59.22
+1.87%
SMH VanEck Semiconductor ETF
246.22
+1.88%
XLY The Consumer Discretionary Select Sector SPDR Fund
200.50
+1.83%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
339.07
+1.79%
FTXL First Trust Nasdaq Semiconductor ETF
89.66
+1.74%
EWT iShares MSCI Taiwan ETF
55.19
+1.79%
COPX Global X Copper Miners ETF
44.43
+1.69%
BOUT Innovator IBD Breakout Opportunities ETF
37.19
+1.60%
SOXX iShares Semiconductor ETF
221.77
+1.61%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
30.87
+1.51%
BBP Virtus LifeSci Biotech Products ETF
64.21
+1.46%
RFV Invesco S&P MidCap 400 Pure Value ETF
119.25
+1.21%
CSA VictoryShares US Small Cap Volatility Wtd ETF
73.34
+1.41%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.84
+1.41%
AIA iShares Asia 50 ETF
72.51
+1.40%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
45.26
+1.35%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.60
+0.95%
ROBO Robo Global Robotics and Automation Index ETF
55.91
+1.32%
IETC iShares U.S. Tech Independence Focused ETF
79.11
+1.26%
ILCG iShares Morningstar Growth ETF
84.93
+1.25%
NUDM Nuveen ESG International Developed Markets Equity ETF
32.25
+1.24%
PKB Invesco Building & Construction ETF
78.53
+1.00%
GXG Global X MSCI Colombia ETF
23.19
+1.20%
NULG Nuveen ESG Large-Cap Growth ETF
83.54
+1.22%
SPMO Invesco S&P 500 Momentum ETF
91.92
+1.21%
IWY iShares Russell Top 200 Growth ETF
221.34
+1.23%
VUG Vanguard Growth Index Fund ETF Shares
387.50
+1.20%
MGK Vanguard Mega Cap Growth Index Fund
323.71
+1.19%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
97.38
+1.22%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
346.87
+1.18%
SCHG Schwab U.S. Large-Cap Growth ETF
26.23
+1.16%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
64.50
+1.14%
IWF iShares Russell 1000 Growth ETF
378.42
+1.19%
XLK The Technology Select Sector SPDR Fund
224.89
+1.19%
FTEC Fidelity MSCI Information Technology Index ETF
175.10
+1.21%
XNTK SPDR NYSE Technology ETF
197.60
+1.17%
QQQ Invesco QQQ Trust
489.30
+1.13%
IUSG iShares Core S&P U.S. Growth ETF
132.37
+1.15%
IYW iShares U.S. Technology ETF
152.45
+1.17%
IOO iShares Global 100 ETF
98.51
+1.08%
IVW iShares S&P 500 Growth ETF
96.19
+1.14%
VGT Vanguard Information Technology Index Fund ETF Shares
589.13
+1.17%
ONEQ Fidelity Nasdaq Composite Index ETF
72.08
+1.07%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.31
+1.14%
XLG Invesco S&P 500 Top 50 ETF
47.71
+1.04%
FDEM Fidelity Emerging Markets Multifactor ETF
26.36
+1.03%
NACP Impact Shares NAACP Minority Empowerment ETF
41.33
+1.03%
IGM iShares Expanded Tech Sector ETF
96.54
+1.02%
FIW First Trust Water ETF
106.05
+1.01%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
75.24
+1.01%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.91
+1.01%
KALL KraneShares MSCI All China Index ETF
21.86
+1.00%
ESGU iShares ESG Aware MSCI USA ETF
125.90
+1.04%
IHF iShares U.S. Healthcare Providers ETF
52.50
+0.98%
MGC Vanguard Mega Cap Index Fund
206.69
+0.97%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.66
+0.97%
DINT Davis Select International ETF
24.11
+0.96%
QGRO American Century U.S. Quality Growth ETF
92.29
+0.96%
DIA SPDR Dow Jones Industrial Average ETF Trust
421.94
+1.02%
OEF iShares S&P 100 ETF
277.98
+1.08%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.08
+0.93%
PSI Invesco Semiconductors ETF
54.82
+0.94%
DYNF iShares U.S. Equity Factor Rotation Active ETF
50.00
+0.93%
FV First Trust Dorsey Wright Focus 5 ETF
58.00
+0.93%
EUDG WisdomTree Europe Quality Dividend Growth Fund
32.38
+0.83%
DWLD Davis Select Worldwide ETF
38.23
+0.92%
PHO Invesco Water Resources ETF
68.87
+0.91%
TMFC Motley Fool 100 Index ETF
56.63
+0.91%
XLC The Communication Services Select Sector SPDR ETF Fund
92.88
+0.91%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
50.10
+0.91%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
65.60
+0.90%
HEDJ WisdomTree Europe Hedged Equity Fund
43.62
+0.89%
SCHX Schwab U.S. Large-Cap ETF
22.65
+0.94%
MOAT VanEck Morningstar Wide Moat ETF
95.13
+0.91%
ESGV Vanguard ESG U.S. Stock ETF
101.67
+0.88%
VV Vanguard Large Cap Index Fund
263.48
+0.92%
CEFS Saba Closed-End Funds ETF
21.90
+0.87%
IWL iShares Russell Top 200 ETF
140.53
+0.87%
VHT Vanguard Health Care Index Fund ETF Shares
272.01
+0.86%
IVV iShares Core S&P 500 ETF
576.22
+0.87%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
46.98
+0.84%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
103.64
+0.86%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+0.84%
JQUA JPMorgan U.S. Quality Factor ETF
56.33
+0.83%
FHLC Fidelity MSCI Health Care Index ETF
70.19
+0.82%
XLV The Health Care Select Sector SPDR Fund
148.07
+0.82%
SPY SPDR S&P 500 ETF Trust
573.47
+0.85%
ESGG FlexShares STOXX Global ESG Select Index Fund
168.46
+0.81%
SPLG SPDR Portfolio S&P 500 ETF
67.44
+0.84%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
69.99
+0.86%
VONE Vanguard Russell 1000 Index Fund ETF Shares
260.28
+0.81%
VOO Vanguard S&P 500 ETF
527.15
+0.86%
DSI iShares MSCI KLD 400 Social ETF
108.62
+0.80%
IYH iShares U.S. Healthcare ETF
62.55
+0.80%
SPHB Invesco S&P 500 High Beta ETF
87.29
+0.80%
LRGF iShares U.S. Equity Factor ETF
58.90
+0.79%