NasdaqGM - Nasdaq Real Time Price • USD
ProShares UltraPro Short QQQ (SQQQ)
As of April 22 at 4:00 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 22, 2024 | 12.60 | 12.93 | 12.25 | 12.47 | 12.47 | 155,895,083 |
Apr 19, 2024 | 12.20 | 12.99 | 12.16 | 12.84 | 12.84 | 218,056,600 |
Apr 18, 2024 | 11.84 | 12.14 | 11.69 | 12.07 | 12.07 | 172,655,900 |
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 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
32.18
+3.84%
CQQQ Invesco China Technology ETF
31.50
+0.38%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.25
+2.07%
QLD ProShares Ultra QQQ
77.37
+1.96%
SMH VanEck Semiconductor ETF
203.02
+1.91%
KCE SPDR S&P Capital Markets ETF
106.96
+1.72%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
112.88
+1.67%
SOXX iShares Semiconductor ETF
201.66
+1.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
51.94
+1.60%
PSI Invesco Semiconductors ETF
50.89
+1.58%
BLCN Siren Nasdaq NexGen Economy ETF
25.64
+1.54%
QTUM Defiance Quantum ETF
56.08
+1.54%
IYF iShares U.S. Financials ETF
92.67
+1.50%
IYG iShares U.S. Financial Services ETF
64.37
+1.50%
XSD SPDR S&P Semiconductor ETF
206.62
+1.49%
FTXL First Trust Nasdaq Semiconductor ETF
81.07
+1.48%
SDG iShares MSCI Global Sustainable Development Goals ETF
75.76
+1.46%
NUDM Nuveen ESG International Developed Markets Equity ETF
29.95
+1.46%
KURE KraneShares MSCI All China Health Care Index ETF
14.03
+1.44%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.97
+1.44%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.84
+1.43%
FXO First Trust Financials AlphaDEX Fund
45.49
+1.43%
IDHQ Invesco S&P International Developed Quality ETF
29.43
+1.41%
IDOG ALPS International Sector Dividend Dogs ETF
29.45
+1.41%
VGT Vanguard Information Technology Index Fund ETF Shares
486.46
+1.37%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.27
+1.37%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
98.74
+1.36%
HEDJ WisdomTree Europe Hedged Equity Fund
47.14
+1.35%
VFH Vanguard Financials Index Fund ETF Shares
99.06
+1.34%
DIVI Franklin International Core Dividend Tilt Index ETF
31.12
+1.34%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
46.48
+1.33%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.65
+1.31%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
33.74
+1.25%
HFXI IQ FTSE International Equity Currency Neutral ETF
26.13
+1.24%
ESGD iShares ESG Aware MSCI EAFE ETF
77.21
+1.23%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.50
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
FTEC Fidelity MSCI Information Technology Index ETF
144.25
+1.22%
IOO iShares Global 100 ETF
86.25
+1.22%
QEFA SPDR MSCI EAFE StrategicFactors ETF
73.83
+1.22%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.30
+1.22%
XLF Financial Select Sector SPDR Fund
40.87
+1.21%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.25
+1.21%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.18
+1.21%
IPAC iShares Core MSCI Pacific ETF
60.31
+1.21%
EWD iShares MSCI Sweden ETF
38.74
+1.20%
CIBR First Trust NASDAQ Cybersecurity ETF
53.26
+1.20%
IYW iShares U.S. Technology ETF
126.24
+1.19%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.57
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.49
+1.19%
UTES Virtus Reaves Utilities ETF
48.41
+1.18%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.41
+1.18%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.39
+1.18%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
40.53
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.64
+1.17%
SPMO Invesco S&P 500 Momentum ETF
75.68
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.29
+1.16%
FLJH Franklin FTSE Japan Hedged ETF
30.53
+1.16%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.18
+1.16%
FDRR Fidelity Dividend ETF for Rising Rates
44.72
+1.15%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.22
+1.15%
EZM WisdomTree U.S. MidCap Earnings Fund
57.59
+1.15%
EWM iShares MSCI Malaysia ETF
22.01
+1.15%
FLN First Trust Latin America AlphaDEX Fund
19.49
+1.14%
SCHF Schwab International Equity ETF
37.63
+1.13%
SPHB Invesco S&P 500 High Beta ETF
80.84
+1.13%
IETC iShares U.S. Tech Independence Focused ETF
66.49
+1.13%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.98
+1.12%
RWK Invesco S&P MidCap 400 Revenue ETF
108.29
+1.12%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.57
+1.12%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.34
+1.12%
IEFA iShares Core MSCI EAFE ETF
71.79
+0.31%
IQIN IQ 500 International ETF
33.41
+1.11%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
69.49
+1.11%
FNDF Schwab Fundamental International Large Company Index ETF
34.73
+1.11%
BOUT Innovator IBD Breakout Opportunities ETF
33.03
+1.11%
CZA Invesco Zacks Mid-Cap ETF
97.03
+1.10%
EWW iShares MSCI Mexico ETF
65.60
+1.09%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.27
+1.09%
PSCT Invesco S&P SmallCap Information Technology ETF
42.88
+1.08%
FTLS First Trust Long/Short Equity ETF
59.70
+1.08%
ONEQ Fidelity Nasdaq Composite Index ETF
60.83
+1.08%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
30.91
+1.08%
SMMD iShares Russell 2500 ETF
61.03
+1.08%
IDEV iShares Core MSCI International Developed Markets ETF
64.82
+1.08%
IGM iShares Expanded Tech Sector ETF
80.88
+1.07%
FIVG Defiance 5G Next Gen Connectivity ETF
35.77
+1.07%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.95
+1.07%
NURE Nuveen Short-Term REIT ETF
29.48
+1.07%
MOTG VanEck Morningstar Global Wide Moat ETF
34.79
+1.06%
CSM ProShares Large Cap Core Plus
57.75
+1.06%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.60
+1.06%
XLG Invesco S&P 500 Top 50 ETF
40.26
+1.05%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.44
+1.05%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
116.26
+1.05%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.11
+1.05%
IUSG iShares Core S&P U.S. Growth ETF
111.80
+0.60%
IPKW Invesco International BuyBack Achievers ETF
39.20
+1.04%
XMMO Invesco S&P MidCap Momentum ETF
107.72
+1.04%
VPU Vanguard Utilities Index Fund ETF Shares
143.09
+1.04%