NasdaqGM - Delayed Quote • USD
ProShares Ultra Nasdaq Biotechnology (BIB)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:34 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 | 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 |
Apr 21, 2023 | 56.90 | 58.02 | 56.79 | 58.00 | 57.92 | 12,900 |
Apr 20, 2023 | 56.85 | 57.07 | 56.37 | 56.70 | 56.62 | 12,600 |
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%