NYSEArca - Delayed Quote • USD
ProShares Nanotechnology ETF (TINY)
As of April 23 at 3:57 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 24, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 100 |
Apr 23, 2024 | 44.79 | 45.97 | 44.79 | 45.82 | 45.82 | 1,500 |
Apr 22, 2024 | 44.82 | 44.82 | 44.26 | 44.79 | 44.79 | 16,000 |
Apr 19, 2024 | 45.60 | 45.60 | 44.65 | 44.65 | 44.65 | 900 |
Apr 18, 2024 | 46.76 | 46.76 | 46.10 | 46.10 | 46.10 | 500 |
Apr 17, 2024 | 47.98 | 47.98 | 46.85 | 46.85 | 46.85 | 700 |
Apr 16, 2024 | 47.15 | 48.05 | 47.15 | 48.05 | 48.05 | 2,500 |
Apr 15, 2024 | 49.10 | 49.10 | 47.78 | 47.78 | 47.78 | 14,300 |
Apr 12, 2024 | 49.05 | 49.05 | 48.26 | 48.26 | 48.26 | 1,700 |
Apr 11, 2024 | 49.28 | 49.60 | 48.92 | 49.60 | 49.60 | 6,900 |
Apr 10, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 300 |
Apr 9, 2024 | 49.45 | 49.56 | 49.04 | 49.50 | 49.50 | 5,800 |
Apr 8, 2024 | 49.62 | 49.62 | 49.50 | 49.50 | 49.50 | 300 |
Apr 5, 2024 | 48.77 | 49.53 | 48.77 | 49.20 | 49.20 | 1,200 |
Apr 4, 2024 | 50.42 | 50.42 | 48.69 | 48.98 | 48.98 | 4,200 |
Apr 3, 2024 | 49.47 | 49.99 | 49.47 | 49.93 | 49.93 | 1,400 |
Apr 2, 2024 | 48.84 | 49.73 | 48.81 | 49.14 | 49.14 | 2,700 |
Apr 1, 2024 | 50.00 | 50.11 | 49.35 | 49.75 | 49.75 | 7,800 |
Mar 28, 2024 | 49.86 | 49.86 | 49.58 | 49.70 | 49.70 | 400 |
Mar 27, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 400 |
Mar 26, 2024 | 49.92 | 49.92 | 49.37 | 49.37 | 49.37 | 400 |
Mar 25, 2024 | 50.03 | 50.06 | 49.78 | 49.78 | 49.78 | 1,500 |
Mar 22, 2024 | 49.76 | 50.12 | 49.76 | 49.85 | 49.85 | 600 |
Mar 21, 2024 | 50.50 | 50.79 | 50.24 | 50.29 | 50.29 | 5,100 |
Mar 20, 2024 | 48.77 | 49.20 | 48.77 | 49.20 | 49.20 | 200 |
Mar 19, 2024 | 47.75 | 48.50 | 47.75 | 48.50 | 48.50 | 400 |
Mar 18, 2024 | 49.10 | 49.10 | 48.61 | 48.61 | 48.61 | 1,200 |
Mar 15, 2024 | 48.10 | 48.57 | 48.10 | 48.15 | 48.15 | 5,600 |
Mar 14, 2024 | 48.53 | 48.70 | 48.12 | 48.12 | 48.12 | 800 |
Mar 13, 2024 | 49.72 | 49.72 | 49.01 | 49.01 | 49.01 | 900 |
Mar 12, 2024 | 48.91 | 50.08 | 48.91 | 50.08 | 50.08 | 1,500 |
Mar 11, 2024 | 48.92 | 49.30 | 48.51 | 48.51 | 48.51 | 1,000 |
Mar 8, 2024 | 51.89 | 51.89 | 49.98 | 49.98 | 49.98 | 2,100 |
Mar 7, 2024 | 51.01 | 51.84 | 50.54 | 51.69 | 51.69 | 2,100 |
Mar 6, 2024 | 50.42 | 51.05 | 50.42 | 50.54 | 50.54 | 1,600 |
Mar 5, 2024 | 50.21 | 50.21 | 48.94 | 49.46 | 49.46 | 3,800 |
Mar 4, 2024 | 50.48 | 50.50 | 50.25 | 50.25 | 50.25 | 2,300 |
Mar 1, 2024 | 49.89 | 50.13 | 49.89 | 49.99 | 49.99 | 1,100 |
Feb 29, 2024 | 48.23 | 48.51 | 48.23 | 48.51 | 48.51 | 400 |
Feb 28, 2024 | 47.48 | 47.80 | 47.48 | 47.72 | 47.72 | 400 |
Feb 27, 2024 | 48.25 | 48.25 | 48.12 | 48.12 | 48.12 | 200 |
Feb 26, 2024 | 47.97 | 50.18 | 47.85 | 47.85 | 47.85 | 800 |
Feb 23, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 600 |
Feb 22, 2024 | 47.88 | 48.32 | 47.88 | 47.88 | 47.88 | 1,200 |
Feb 21, 2024 | 45.97 | 45.97 | 45.90 | 45.90 | 45.90 | 3,600 |
Feb 20, 2024 | 46.99 | 46.99 | 45.67 | 45.99 | 45.99 | 4,900 |
Feb 16, 2024 | 46.64 | 47.54 | 46.64 | 47.25 | 47.25 | 1,000 |
Feb 15, 2024 | 47.17 | 47.17 | 46.86 | 46.86 | 46.86 | 600 |
Feb 14, 2024 | 45.63 | 46.21 | 45.63 | 46.21 | 46.21 | 400 |
Feb 13, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 100 |
Feb 12, 2024 | 45.92 | 45.92 | 45.28 | 45.28 | 45.28 | 400 |
Feb 9, 2024 | 44.89 | 45.46 | 44.82 | 45.36 | 45.36 | 3,000 |
Feb 8, 2024 | 43.93 | 44.25 | 43.93 | 44.25 | 44.25 | 200 |
Feb 7, 2024 | 43.99 | 43.99 | 43.73 | 43.73 | 43.73 | 500 |
Feb 6, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | 100 |
Feb 5, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 100 |
Feb 2, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | 100 |
Feb 1, 2024 | 42.67 | 43.24 | 42.67 | 43.24 | 43.24 | 20,600 |
Jan 31, 2024 | 42.47 | 42.60 | 42.47 | 42.60 | 42.60 | 200 |
Jan 30, 2024 | 43.20 | 43.28 | 42.95 | 42.95 | 42.95 | 400 |
Jan 29, 2024 | 42.87 | 43.15 | 42.57 | 43.15 | 43.15 | 400 |
Jan 26, 2024 | 43.26 | 43.39 | 42.95 | 42.95 | 42.95 | 600 |
Jan 25, 2024 | 44.46 | 44.49 | 43.79 | 43.79 | 43.79 | 3,700 |
Jan 24, 2024 | 43.56 | 43.56 | 43.55 | 43.55 | 43.55 | 100 |
Jan 23, 2024 | 42.67 | 43.01 | 42.67 | 43.01 | 43.01 | 300 |
Jan 22, 2024 | 43.01 | 43.32 | 43.01 | 43.32 | 43.32 | 800 |
Jan 19, 2024 | 41.96 | 42.45 | 41.96 | 42.45 | 42.45 | 300 |
Jan 18, 2024 | 41.02 | 41.34 | 41.00 | 41.26 | 41.26 | 400 |
Jan 17, 2024 | 39.82 | 39.98 | 39.82 | 39.98 | 39.98 | 300 |
Jan 16, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 100 |
Jan 12, 2024 | 40.34 | 40.43 | 40.34 | 40.43 | 40.43 | 200 |
Jan 11, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 100 |
Jan 10, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 200 |
Jan 9, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 100 |
Jan 8, 2024 | 39.57 | 40.21 | 39.57 | 40.21 | 40.21 | 800 |
Jan 5, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 100 |
Jan 4, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 100 |
Jan 3, 2024 | 40.01 | 40.01 | 39.80 | 39.80 | 39.80 | 700 |
Jan 2, 2024 | 41.14 | 41.14 | 40.62 | 40.62 | 40.62 | 400 |
Dec 29, 2023 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | 100 |
Dec 28, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 100 |
Dec 27, 2023 | 42.14 | 42.14 | 41.84 | 42.01 | 42.01 | 3,200 |
Dec 26, 2023 | 41.96 | 41.96 | 41.80 | 41.80 | 41.80 | 200 |
Dec 22, 2023 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 100 |
Dec 21, 2023 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 100 |
Dec 20, 2023 | 0.07 Dividend | |||||
Dec 20, 2023 | 40.76 | 40.76 | 40.50 | 40.50 | 40.50 | 100 |
Dec 19, 2023 | 41.25 | 41.57 | 41.25 | 41.57 | 41.50 | 200 |
Dec 18, 2023 | 40.99 | 41.07 | 40.99 | 41.07 | 41.00 | 400 |
Dec 15, 2023 | 41.40 | 41.40 | 41.22 | 41.22 | 41.15 | 300 |
Dec 14, 2023 | 40.49 | 41.45 | 40.49 | 41.45 | 41.38 | 1,000 |
Dec 13, 2023 | 40.80 | 40.80 | 40.49 | 40.49 | 40.41 | 200 |
Dec 12, 2023 | 39.45 | 39.64 | 39.39 | 39.64 | 39.57 | 1,000 |
Dec 11, 2023 | 39.71 | 39.83 | 39.28 | 39.28 | 39.21 | 400 |
Dec 8, 2023 | 38.54 | 38.80 | 38.54 | 38.60 | 38.53 | 400 |
Dec 7, 2023 | 38.55 | 38.55 | 38.55 | 38.55 | 38.48 | 100 |
Dec 6, 2023 | 38.11 | 38.11 | 38.11 | 38.11 | 38.04 | 100 |
Dec 5, 2023 | 37.99 | 37.99 | 37.99 | 37.99 | 37.92 | 200 |
Dec 4, 2023 | 38.31 | 38.48 | 38.31 | 38.48 | 38.41 | 100 |
Dec 1, 2023 | 38.84 | 38.84 | 38.84 | 38.84 | 38.77 | 100 |
Nov 30, 2023 | 38.39 | 38.39 | 38.39 | 38.39 | 38.33 | 100 |
Nov 29, 2023 | 38.83 | 39.09 | 38.60 | 38.60 | 38.54 | 9,500 |
Nov 28, 2023 | 38.19 | 38.30 | 38.19 | 38.30 | 38.23 | 100 |
Nov 27, 2023 | 38.45 | 38.45 | 38.45 | 38.45 | 38.38 | 200 |
Nov 24, 2023 | 38.37 | 38.37 | 38.37 | 38.37 | 38.30 | 100 |
Nov 22, 2023 | 38.11 | 38.11 | 38.11 | 38.11 | 38.05 | 100 |
Nov 21, 2023 | 38.38 | 38.38 | 37.93 | 37.93 | 37.87 | 600 |
Nov 20, 2023 | 38.01 | 38.01 | 38.01 | 38.01 | 37.95 | 100 |
Nov 17, 2023 | 37.51 | 37.51 | 37.51 | 37.51 | 37.45 | 100 |
Nov 16, 2023 | 37.48 | 37.58 | 37.37 | 37.58 | 37.52 | 600 |
Nov 15, 2023 | 37.92 | 37.92 | 37.58 | 37.58 | 37.52 | 100 |
Nov 14, 2023 | 37.33 | 37.33 | 37.33 | 37.33 | 37.27 | 100 |
Nov 13, 2023 | 35.96 | 36.17 | 35.94 | 36.17 | 36.11 | 300 |
Nov 10, 2023 | 36.06 | 36.06 | 36.06 | 36.06 | 36.00 | 100 |
Nov 9, 2023 | 35.32 | 35.32 | 34.80 | 34.80 | 34.74 | 100 |
Nov 8, 2023 | 35.09 | 35.09 | 35.09 | 35.09 | 35.03 | 100 |
Nov 7, 2023 | 34.81 | 34.92 | 34.81 | 34.92 | 34.85 | 300 |
Nov 6, 2023 | 34.83 | 34.94 | 34.70 | 34.70 | 34.64 | 800 |
Nov 3, 2023 | 34.72 | 34.72 | 34.72 | 34.72 | 34.66 | 100 |
Nov 2, 2023 | 33.51 | 33.84 | 33.51 | 33.84 | 33.78 | 400 |
Nov 1, 2023 | 32.90 | 33.32 | 32.90 | 33.17 | 33.12 | 600 |
Oct 31, 2023 | 32.15 | 32.21 | 32.15 | 32.21 | 32.15 | 500 |
Oct 30, 2023 | 32.56 | 32.56 | 32.29 | 32.29 | 32.24 | 700 |
Oct 27, 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.35 | 100 |
Oct 26, 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.35 | 100 |
Oct 25, 2023 | 33.03 | 33.03 | 32.67 | 32.67 | 32.61 | 900 |
Oct 24, 2023 | 33.41 | 33.88 | 33.41 | 33.88 | 33.82 | 600 |
Oct 23, 2023 | 33.62 | 33.62 | 33.38 | 33.38 | 33.32 | 400 |
Oct 20, 2023 | 33.91 | 33.91 | 33.62 | 33.62 | 33.56 | 100 |
Oct 19, 2023 | 34.14 | 34.30 | 33.87 | 34.08 | 34.02 | 2,300 |
Oct 18, 2023 | 34.90 | 34.90 | 34.79 | 34.86 | 34.80 | 1,200 |
Oct 17, 2023 | 35.28 | 35.32 | 35.23 | 35.28 | 35.22 | 2,400 |
Oct 16, 2023 | 35.38 | 35.38 | 35.33 | 35.35 | 35.29 | 500 |
Oct 13, 2023 | 35.52 | 35.52 | 35.52 | 35.52 | 35.46 | 100 |
Oct 12, 2023 | 36.11 | 36.11 | 36.11 | 36.11 | 36.05 | 200 |
Oct 11, 2023 | 36.04 | 36.04 | 36.04 | 36.04 | 35.97 | 100 |
Oct 10, 2023 | 35.83 | 35.83 | 35.83 | 35.83 | 35.76 | 100 |
Oct 9, 2023 | 35.15 | 35.15 | 35.15 | 35.15 | 35.09 | - |
Oct 6, 2023 | 34.72 | 35.30 | 34.72 | 35.30 | 35.24 | 500 |
Oct 5, 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.74 | - |
Oct 4, 2023 | 34.61 | 34.83 | 34.61 | 34.83 | 34.77 | 500 |
Oct 3, 2023 | 34.31 | 34.46 | 34.31 | 34.46 | 34.40 | 400 |
Oct 2, 2023 | 35.02 | 35.02 | 35.02 | 35.02 | 34.96 | 200 |
Sep 29, 2023 | 35.17 | 35.17 | 35.17 | 35.17 | 35.11 | 100 |
Sep 28, 2023 | 35.05 | 35.05 | 35.05 | 35.05 | 34.99 | 200 |
Sep 27, 2023 | 34.47 | 34.47 | 34.47 | 34.47 | 34.41 | 200 |
Sep 26, 2023 | 34.37 | 34.37 | 34.12 | 34.12 | 34.06 | 3,900 |
Sep 25, 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 34.70 | 100 |
Sep 22, 2023 | 34.58 | 34.58 | 34.53 | 34.53 | 34.47 | 200 |
Sep 21, 2023 | 34.43 | 34.43 | 34.43 | 34.43 | 34.37 | 100 |
Sep 20, 2023 | 0.05 Dividend | |||||
Sep 20, 2023 | 35.46 | 35.46 | 35.10 | 35.10 | 35.04 | 100 |
Sep 19, 2023 | 35.46 | 35.46 | 35.46 | 35.46 | 35.34 | 100 |
Sep 18, 2023 | 35.92 | 35.92 | 35.92 | 35.92 | 35.80 | 100 |
Sep 15, 2023 | 35.74 | 36.06 | 35.74 | 36.06 | 35.94 | 300 |
Sep 14, 2023 | 36.94 | 36.94 | 36.94 | 36.94 | 36.82 | 100 |
Sep 13, 2023 | 36.52 | 36.52 | 36.52 | 36.52 | 36.40 | 100 |
Sep 12, 2023 | 36.90 | 36.90 | 36.51 | 36.51 | 36.39 | 200 |
Sep 11, 2023 | 36.66 | 36.66 | 36.64 | 36.64 | 36.52 | 200 |
Sep 8, 2023 | 36.89 | 36.89 | 36.89 | 36.89 | 36.77 | 100 |
Sep 7, 2023 | 36.91 | 37.24 | 36.91 | 37.24 | 37.11 | 100 |
Sep 6, 2023 | 38.05 | 38.05 | 38.05 | 38.05 | 37.93 | 100 |
Sep 5, 2023 | 38.49 | 38.49 | 38.28 | 38.28 | 38.15 | 300 |
Sep 1, 2023 | 38.63 | 38.63 | 38.63 | 38.63 | 38.50 | 100 |
Aug 31, 2023 | 38.42 | 38.42 | 38.42 | 38.42 | 38.29 | 100 |
Aug 30, 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 38.08 | 200 |
Aug 29, 2023 | 37.78 | 38.00 | 37.78 | 38.00 | 37.88 | 500 |
Aug 28, 2023 | 37.07 | 37.07 | 36.97 | 36.97 | 36.85 | 200 |
Aug 25, 2023 | 36.01 | 36.54 | 36.01 | 36.54 | 36.42 | 200 |
Aug 24, 2023 | 36.38 | 36.38 | 36.38 | 36.38 | 36.27 | 100 |
Aug 23, 2023 | 37.74 | 37.74 | 37.49 | 37.49 | 37.37 | 100 |
Aug 22, 2023 | 37.13 | 37.37 | 36.95 | 36.95 | 36.83 | 4,800 |
Aug 21, 2023 | 36.18 | 36.87 | 36.16 | 36.87 | 36.75 | 500 |
Aug 18, 2023 | 35.61 | 36.18 | 35.61 | 36.18 | 36.06 | 500 |
Aug 17, 2023 | 35.94 | 35.94 | 35.94 | 35.94 | 35.82 | 100 |
Aug 16, 2023 | 36.10 | 36.19 | 36.09 | 36.19 | 36.08 | 800 |
Aug 15, 2023 | 37.71 | 37.71 | 37.20 | 37.33 | 37.21 | 700 |
Aug 14, 2023 | 37.12 | 37.76 | 37.12 | 37.76 | 37.64 | 500 |
Aug 11, 2023 | 37.35 | 37.35 | 37.35 | 37.35 | 37.22 | 100 |
Aug 10, 2023 | 38.60 | 38.60 | 38.09 | 38.09 | 37.96 | 100 |
Aug 9, 2023 | 38.80 | 38.80 | 38.39 | 38.39 | 38.26 | 300 |
Aug 8, 2023 | 38.29 | 38.52 | 38.29 | 38.52 | 38.39 | 300 |
Aug 7, 2023 | 38.98 | 39.02 | 38.88 | 39.02 | 38.90 | 5,000 |
Aug 4, 2023 | 38.88 | 38.88 | 38.88 | 38.88 | 38.76 | 100 |
Aug 3, 2023 | 39.00 | 39.20 | 38.97 | 38.97 | 38.84 | 1,400 |
Aug 2, 2023 | 39.11 | 39.11 | 39.11 | 39.11 | 38.98 | 100 |
Aug 1, 2023 | 40.05 | 40.05 | 40.05 | 40.05 | 39.92 | 500 |
Jul 31, 2023 | 40.49 | 40.49 | 40.40 | 40.40 | 40.27 | 700 |
Jul 28, 2023 | 40.10 | 40.14 | 40.10 | 40.14 | 40.01 | 400 |
Jul 27, 2023 | 39.92 | 40.12 | 39.47 | 39.47 | 39.34 | 1,200 |
Jul 26, 2023 | 38.88 | 39.02 | 38.82 | 38.86 | 38.74 | 700 |
Jul 25, 2023 | 39.17 | 39.17 | 39.17 | 39.17 | 39.04 | 100 |
Jul 24, 2023 | 38.75 | 38.75 | 38.75 | 38.75 | 38.63 | 100 |
Jul 21, 2023 | 38.74 | 38.74 | 38.74 | 38.74 | 38.62 | 100 |
Jul 20, 2023 | 39.18 | 39.18 | 38.74 | 38.74 | 38.61 | 400 |
Jul 19, 2023 | 40.38 | 40.38 | 40.19 | 40.19 | 40.05 | 500 |
Jul 18, 2023 | 40.34 | 40.34 | 40.34 | 40.34 | 40.21 | 100 |
Jul 17, 2023 | 40.37 | 40.48 | 40.37 | 40.48 | 40.35 | 200 |
Jul 14, 2023 | 40.44 | 40.44 | 39.89 | 39.89 | 39.76 | 300 |
Jul 13, 2023 | 40.05 | 40.42 | 40.05 | 40.42 | 40.29 | 1,300 |
Jul 12, 2023 | 39.38 | 39.38 | 39.38 | 39.38 | 39.25 | 100 |
Jul 11, 2023 | 39.11 | 39.11 | 39.11 | 39.11 | 38.98 | 200 |
Jul 10, 2023 | 39.35 | 39.35 | 39.35 | 39.35 | 39.22 | 100 |
Jul 7, 2023 | 39.07 | 39.07 | 38.78 | 38.78 | 38.65 | 500 |
Jul 6, 2023 | 38.46 | 38.47 | 38.46 | 38.47 | 38.35 | 300 |
Jul 5, 2023 | 39.45 | 39.49 | 39.20 | 39.20 | 39.07 | 700 |
Jul 3, 2023 | 40.19 | 40.19 | 40.00 | 40.14 | 40.01 | 400 |
Jun 30, 2023 | 39.99 | 40.08 | 39.99 | 40.08 | 39.94 | 300 |
Jun 29, 2023 | 39.60 | 39.60 | 39.60 | 39.60 | 39.47 | 100 |
Jun 28, 2023 | 39.69 | 39.69 | 39.47 | 39.47 | 39.34 | 200 |
Jun 27, 2023 | 39.20 | 39.31 | 39.08 | 39.31 | 39.18 | 500 |
Jun 26, 2023 | 38.84 | 38.85 | 38.48 | 38.48 | 38.35 | 600 |
Jun 23, 2023 | 38.25 | 38.50 | 38.23 | 38.43 | 38.31 | 13,600 |
Jun 22, 2023 | 38.66 | 38.81 | 38.54 | 38.70 | 38.58 | 1,000 |
Jun 21, 2023 | 39.33 | 39.33 | 38.78 | 38.78 | 38.65 | 400 |
Jun 20, 2023 | 39.73 | 39.73 | 39.64 | 39.64 | 39.51 | 500 |
Jun 16, 2023 | 39.98 | 39.99 | 39.72 | 39.72 | 39.58 | 500 |
Jun 15, 2023 | 39.85 | 39.85 | 39.85 | 39.85 | 39.72 | 100 |
Jun 14, 2023 | 39.71 | 39.72 | 39.67 | 39.67 | 39.54 | 600 |
Jun 13, 2023 | 40.00 | 40.05 | 39.77 | 39.77 | 39.64 | 1,500 |
Jun 12, 2023 | 39.51 | 39.51 | 39.40 | 39.40 | 39.27 | 200 |
Jun 9, 2023 | 38.60 | 38.62 | 38.37 | 38.37 | 38.25 | 300 |
Jun 8, 2023 | 38.21 | 38.65 | 38.17 | 38.58 | 38.45 | 1,200 |
Jun 7, 2023 | 38.60 | 38.60 | 38.26 | 38.26 | 38.13 | 300 |
Jun 6, 2023 | 38.00 | 38.28 | 38.00 | 38.28 | 38.15 | 500 |
Jun 5, 2023 | 37.89 | 37.89 | 37.74 | 37.74 | 37.61 | 200 |
Jun 2, 2023 | 37.60 | 37.86 | 37.60 | 37.86 | 37.73 | 500 |
Jun 1, 2023 | 37.81 | 37.81 | 37.81 | 37.81 | 37.68 | 100 |
May 31, 2023 | 37.38 | 37.38 | 37.38 | 37.38 | 37.26 | 100 |
May 30, 2023 | 38.26 | 38.42 | 37.73 | 37.76 | 37.64 | 2,200 |
May 26, 2023 | 36.42 | 37.72 | 36.42 | 37.72 | 37.59 | 2,300 |
May 25, 2023 | 35.72 | 36.30 | 35.65 | 36.30 | 36.18 | 5,100 |
May 24, 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 34.64 | 100 |
May 23, 2023 | 35.62 | 35.62 | 35.42 | 35.42 | 35.30 | 400 |
May 22, 2023 | 35.40 | 35.62 | 35.40 | 35.62 | 35.51 | 600 |
May 19, 2023 | 35.38 | 35.43 | 35.12 | 35.32 | 35.20 | 600 |
May 18, 2023 | 35.44 | 35.44 | 35.02 | 35.37 | 35.25 | 1,600 |
May 17, 2023 | 33.70 | 34.64 | 33.70 | 34.63 | 34.52 | 1,900 |
May 16, 2023 | 33.67 | 33.85 | 33.67 | 33.85 | 33.74 | 1,700 |
May 15, 2023 | 33.25 | 33.78 | 33.25 | 33.78 | 33.67 | 1,500 |
May 12, 2023 | 33.19 | 33.19 | 33.03 | 33.10 | 32.99 | 1,600 |
May 11, 2023 | 32.99 | 33.35 | 32.99 | 33.35 | 33.24 | 1,000 |
May 10, 2023 | 33.00 | 33.40 | 33.00 | 33.40 | 33.30 | 1,200 |
May 9, 2023 | 33.03 | 33.03 | 33.03 | 33.03 | 32.92 | 100 |
May 8, 2023 | 33.35 | 33.35 | 33.23 | 33.23 | 33.12 | 500 |
May 5, 2023 | 33.33 | 33.33 | 33.33 | 33.33 | 33.22 | 100 |
May 4, 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.29 | 100 |
May 3, 2023 | 32.51 | 32.51 | 32.45 | 32.45 | 32.34 | 300 |
May 2, 2023 | 32.46 | 32.51 | 32.46 | 32.51 | 32.40 | 200 |
May 1, 2023 | 32.85 | 32.85 | 32.83 | 32.83 | 32.72 | 300 |
Apr 28, 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 32.49 | 100 |
Apr 27, 2023 | 31.47 | 32.14 | 31.47 | 32.14 | 32.04 | 300 |
Apr 26, 2023 | 31.71 | 31.71 | 31.71 | 31.71 | 31.60 | 100 |
Apr 25, 2023 | 32.10 | 32.10 | 31.61 | 31.61 | 31.51 | 700 |
Related Tickers
CCOR Core Alternative ETF
26.75
+1.60%
XSD SPDR S&P Semiconductor ETF
217.73
+1.01%
FTXL First Trust Nasdaq Semiconductor ETF
84.74
+0.89%
SOXX iShares Semiconductor ETF
210.86
+1.11%
SMH VanEck Semiconductor ETF
210.05
+0.97%
PSI Invesco Semiconductors ETF
52.98
+0.81%
ENFR Alerian Energy Infrastructure ETF
25.56
0.00%
USAI Pacer American Energy Independence ETF
31.48
-0.35%
KGRN KraneShares MSCI China Clean Technology ETF
19.37
-0.36%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.43
-2.38%
FILL iShares MSCI Global Energy Producers ETF
27.29
-0.67%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.49
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
-0.01%
NACP Impact Shares NAACP Minority Empowerment ETF
37.09
0.00%
CNXT VanEck ChiNext ETF
22.34
-0.14%
JPUS JPMorgan Diversified Return U.S. Equity ETF
108.18
+0.21%
CNYA iShares MSCI China A ETF
25.87
+0.08%
CBON VanEck China Bond ETF
21.84
+0.15%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
117.99
-0.65%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.30
-1.09%
HTUS Hull Tactical US ETF
38.17
-1.42%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
PSET Principal Quality ETF
64.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
EPI WisdomTree India Earnings Fund
44.76
+0.13%
WTV WisdomTree U.S. Value Fund
71.57
-1.34%
DGT SPDR Global Dow ETF
125.70
+0.12%
VLU SPDR S&P 1500 Value Tilt ETF
168.28
-0.82%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
TRTY Cambria Trinity ETF
25.57
+0.09%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+0.09%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.85
+0.09%
RTH VanEck Retail ETF
199.79
+0.09%
PBUS Invesco MSCI USA ETF
49.90
-1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.15
+0.08%
ETHO Amplify Etho Climate Leadership U.S. ETF
54.40
-1.29%
XTL SPDR S&P Telecom ETF
68.66
0.00%
GDX VanEck Gold Miners ETF
33.22
+0.30%
IMCV iShares Morningstar Mid-Cap Value ETF
70.18
+0.06%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.64
-0.53%
BJAN Innovator U.S. Equity Buffer ETF - January
42.82
0.00%
FLOT iShares Floating Rate Bond ETF
51.02
+0.03%
OPER ClearShares Ultra-Short Maturity ETF
100.50
+0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.68
+0.04%
FSMB First Trust Short Duration Managed Municipal ETF
19.73
+0.03%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.02%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
VRIG Invesco Variable Rate Investment Grade ETF
25.06
+0.01%
FXG First Trust Consumer Staples AlphaDEX Fund
66.90
+0.01%
GSY Invesco Ultra Short Duration ETF
49.79
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
113.54
-0.96%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.60
-0.40%
RAVI FlexShares Ultra-Short Income Fund
75.39
0.00%
PULS PGIM Ultra Short Bond ETF
49.64
+0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.37
-0.02%
FLTR VanEck IG Floating Rate ETF
25.46
-0.02%
FTSD Franklin Short Duration U.S. Government ETF
89.71
-0.07%
PSR Invesco Active U.S. Real Estate Fund
81.84
-0.02%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.59
-0.03%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.81
-0.02%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
44.58
-1.15%
SPVM Invesco S&P 500 Value with Momentum ETF
54.43
0.00%
GLD SPDR Gold Shares
214.78
+0.06%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
ISMD Inspire Small/Mid Cap ETF
34.10
0.00%
IAU iShares Gold Trust
43.88
+0.05%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.87
-0.05%
HYHG ProShares High Yield—Interest Rate Hedged
64.20
-0.05%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
HSRT Hartford AAA CLO ETF
39.07
0.00%
AGZ iShares Agency Bond ETF
106.47
-0.30%
VNLA Janus Henderson Short Duration Income ETF
48.35
-0.06%
COM Direxion Auspice Broad Commodity Strategy ETF
29.22
-0.07%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.66
-0.08%
RAAX VanEck Inflation Allocation ETF
26.93
-0.07%
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
PBTP Invesco 0-5 Yr US TIPS ETF
25.03
-0.14%
SPTS SPDR Portfolio Short Term Treasury ETF
28.72
-0.09%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
QWLD SPDR MSCI World StrategicFactors ETF
116.46
0.00%
SCHO Schwab Short-Term U.S. Treasury ETF
47.86
-0.10%
BLES Inspire Global Hope ETF
36.00
-0.56%
FLIN Franklin FTSE India ETF
37.28
-0.11%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.69
-0.11%
MAGA Point Bridge America First ETF
44.66
-0.11%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
27.91
-1.27%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.80
-0.11%
STIP iShares 0-5 Year TIPS Bond ETF
99.19
-0.12%
ATMP Barclays ETN+ Select MLP ETN
24.24
-0.12%
IQIN IQ 500 International ETF
33.59
-0.12%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.50
-0.13%