NasdaqGM - Delayed Quote • USD
GraniteShares 1.25x Long Tsla Daily ETF (TSL)
At close: April 23 at 4:00 PM EDT
Pre-Market: 5:16 AM 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 23, 2024 | 5.34 | 5.51 | 5.25 | 5.41 | 5.41 | 206,700 |
Apr 22, 2024 | 5.21 | 5.38 | 5.13 | 5.28 | 5.28 | 223,900 |
Apr 19, 2024 | 5.58 | 5.69 | 5.49 | 5.51 | 5.51 | 137,000 |
Apr 18, 2024 | 5.73 | 5.76 | 5.60 | 5.66 | 5.66 | 165,600 |
Apr 17, 2024 | 6.03 | 6.05 | 5.84 | 5.91 | 5.91 | 121,700 |
Apr 16, 2024 | 5.98 | 6.05 | 5.85 | 5.99 | 5.99 | 138,500 |
Apr 15, 2024 | 6.64 | 6.65 | 6.21 | 6.21 | 6.21 | 159,500 |
Apr 12, 2024 | 6.74 | 6.80 | 6.67 | 6.67 | 6.67 | 990,000 |
Apr 11, 2024 | 6.77 | 6.92 | 6.57 | 6.85 | 6.85 | 942,800 |
Apr 10, 2024 | 6.79 | 6.86 | 6.65 | 6.72 | 6.72 | 141,800 |
Apr 9, 2024 | 6.78 | 7.09 | 6.76 | 6.98 | 6.98 | 131,900 |
Apr 8, 2024 | 6.61 | 6.86 | 6.54 | 6.79 | 6.79 | 214,800 |
Apr 5, 2024 | 6.59 | 6.68 | 6.19 | 6.40 | 6.40 | 241,000 |
Apr 4, 2024 | 6.65 | 7.00 | 6.56 | 6.70 | 6.70 | 168,900 |
Apr 3, 2024 | 6.36 | 6.59 | 6.34 | 6.57 | 6.57 | 81,200 |
Apr 2, 2024 | 6.40 | 6.53 | 6.36 | 6.48 | 6.48 | 214,300 |
Apr 1, 2024 | 6.96 | 6.96 | 6.67 | 6.91 | 6.91 | 168,000 |
Mar 28, 2024 | 7.03 | 7.09 | 6.92 | 6.94 | 6.94 | 94,000 |
Mar 27, 2024 | 7.23 | 7.23 | 6.97 | 7.15 | 7.15 | 115,900 |
Mar 26, 2024 | 7.09 | 7.36 | 7.03 | 7.05 | 7.05 | 184,900 |
Mar 25, 2024 | 6.61 | 6.91 | 6.61 | 6.79 | 6.79 | 128,200 |
Mar 22, 2024 | 6.51 | 6.72 | 6.50 | 6.70 | 6.70 | 92,300 |
Mar 21, 2024 | 6.98 | 7.07 | 6.77 | 6.81 | 6.81 | 123,100 |
Mar 20, 2024 | 6.83 | 6.98 | 6.72 | 6.96 | 6.96 | 152,000 |
Mar 19, 2024 | 6.77 | 6.81 | 6.58 | 6.75 | 6.75 | 108,000 |
Mar 18, 2024 | 6.67 | 6.90 | 6.50 | 6.89 | 6.89 | 173,700 |
Mar 15, 2024 | 6.31 | 6.43 | 6.24 | 6.37 | 6.37 | 106,100 |
Mar 14, 2024 | 6.58 | 6.74 | 6.24 | 6.32 | 6.32 | 134,800 |
Mar 13, 2024 | 6.85 | 6.99 | 6.66 | 6.67 | 6.67 | 134,200 |
Mar 12, 2024 | 7.09 | 7.16 | 6.82 | 7.06 | 7.06 | 136,000 |
Mar 11, 2024 | 6.97 | 7.31 | 6.95 | 7.09 | 7.09 | 157,900 |
Mar 8, 2024 | 7.27 | 7.33 | 6.95 | 6.97 | 6.97 | 343,500 |
Mar 7, 2024 | 6.89 | 7.20 | 6.89 | 7.14 | 7.14 | 261,400 |
Mar 6, 2024 | 7.23 | 7.24 | 6.90 | 7.04 | 7.04 | 134,900 |
Mar 5, 2024 | 7.38 | 7.43 | 7.08 | 7.25 | 7.25 | 136,500 |
Mar 4, 2024 | 8.16 | 8.17 | 7.56 | 7.63 | 7.63 | 120,200 |
Mar 1, 2024 | 8.25 | 8.45 | 8.16 | 8.36 | 8.36 | 59,800 |
Feb 29, 2024 | 8.44 | 8.46 | 8.19 | 8.34 | 8.34 | 60,000 |
Feb 28, 2024 | 8.28 | 8.49 | 8.21 | 8.36 | 8.36 | 55,600 |
Feb 27, 2024 | 8.43 | 8.51 | 8.16 | 8.23 | 8.23 | 66,600 |
Feb 26, 2024 | 7.84 | 8.30 | 7.84 | 8.22 | 8.22 | 86,400 |
Feb 23, 2024 | 8.09 | 8.09 | 7.84 | 7.84 | 7.84 | 64,100 |
Feb 22, 2024 | 7.96 | 8.15 | 7.82 | 8.12 | 8.12 | 188,700 |
Feb 21, 2024 | 8.01 | 8.22 | 7.85 | 7.99 | 7.99 | 87,800 |
Feb 20, 2024 | 8.06 | 8.13 | 7.71 | 7.94 | 7.94 | 217,500 |
Feb 16, 2024 | 8.37 | 8.42 | 8.14 | 8.26 | 8.26 | 405,400 |
Feb 15, 2024 | 7.73 | 8.30 | 7.72 | 8.30 | 8.30 | 118,900 |
Feb 14, 2024 | 7.52 | 7.70 | 7.46 | 7.69 | 7.69 | 240,700 |
Feb 13, 2024 | 7.45 | 7.58 | 7.37 | 7.47 | 7.47 | 112,600 |
Feb 12, 2024 | 7.87 | 8.00 | 7.64 | 7.67 | 7.67 | 185,100 |
Feb 9, 2024 | 7.77 | 7.97 | 7.75 | 7.96 | 7.96 | 63,600 |
Feb 8, 2024 | 7.72 | 7.84 | 7.56 | 7.75 | 7.75 | 74,100 |
Feb 7, 2024 | 7.69 | 7.76 | 7.40 | 7.66 | 7.66 | 115,300 |
Feb 6, 2024 | 7.14 | 7.57 | 7.14 | 7.53 | 7.53 | 74,300 |
Feb 5, 2024 | 7.50 | 7.50 | 7.04 | 7.33 | 7.33 | 112,600 |
Feb 2, 2024 | 7.53 | 7.70 | 7.40 | 7.68 | 7.68 | 97,900 |
Feb 1, 2024 | 7.71 | 7.77 | 7.53 | 7.74 | 7.74 | 51,500 |
Jan 31, 2024 | 7.63 | 7.97 | 7.62 | 7.66 | 7.66 | 95,600 |
Jan 30, 2024 | 8.08 | 8.12 | 7.84 | 7.89 | 7.89 | 407,600 |
Jan 29, 2024 | 7.56 | 7.87 | 7.49 | 7.84 | 7.84 | 636,200 |
Jan 26, 2024 | 7.57 | 7.60 | 7.41 | 7.45 | 7.45 | 94,700 |
Jan 25, 2024 | 7.79 | 7.96 | 7.30 | 7.44 | 7.44 | 174,500 |
Jan 24, 2024 | 8.97 | 9.00 | 8.71 | 8.75 | 8.75 | 96,700 |
Jan 23, 2024 | 8.95 | 9.16 | 8.77 | 8.83 | 8.83 | 67,900 |
Jan 22, 2024 | 9.00 | 9.27 | 8.70 | 8.80 | 8.80 | 77,000 |
Jan 19, 2024 | 8.87 | 9.04 | 8.77 | 8.99 | 8.99 | 67,300 |
Jan 18, 2024 | 9.26 | 9.26 | 8.83 | 8.98 | 8.98 | 93,900 |
Jan 17, 2024 | 9.15 | 9.18 | 9.00 | 9.18 | 9.18 | 28,200 |
Jan 16, 2024 | 9.17 | 9.60 | 9.05 | 9.41 | 9.41 | 50,800 |
Jan 12, 2024 | 9.43 | 9.70 | 9.27 | 9.36 | 9.36 | 35,700 |
Jan 11, 2024 | 10.01 | 10.01 | 9.74 | 9.82 | 9.82 | 57,700 |
Jan 10, 2024 | 10.26 | 10.26 | 10.06 | 10.19 | 10.19 | 9,500 |
Jan 9, 2024 | 10.41 | 10.41 | 10.10 | 10.24 | 10.24 | 28,700 |
Jan 8, 2024 | 10.32 | 10.58 | 10.30 | 10.54 | 10.54 | 15,000 |
Jan 5, 2024 | 10.37 | 10.49 | 10.30 | 10.39 | 10.39 | 19,700 |
Jan 4, 2024 | 10.47 | 10.68 | 10.42 | 10.42 | 10.42 | 15,300 |
Jan 3, 2024 | 10.83 | 10.83 | 10.36 | 10.46 | 10.46 | 55,000 |
Jan 2, 2024 | 11.09 | 11.13 | 10.80 | 11.01 | 11.01 | 66,500 |
Dec 29, 2023 | 11.38 | 11.38 | 10.97 | 11.01 | 11.01 | 56,500 |
Dec 28, 2023 | 11.87 | 11.94 | 11.25 | 11.28 | 11.28 | 80,100 |
Dec 27, 2023 | 6.66 Dividend | |||||
Dec 27, 2023 | 11.58 | 11.85 | 11.57 | 11.76 | 11.76 | 275,800 |
Dec 26, 2023 | 17.95 | 18.24 | 17.84 | 18.16 | 11.50 | 22,600 |
Dec 22, 2023 | 18.20 | 18.25 | 17.69 | 17.78 | 11.26 | 16,900 |
Dec 21, 2023 | 17.73 | 17.98 | 17.49 | 17.96 | 11.38 | 22,600 |
Dec 20, 2023 | 18.17 | 18.43 | 17.33 | 17.34 | 10.98 | 40,300 |
Dec 19, 2023 | 17.94 | 18.29 | 17.94 | 18.23 | 11.55 | 63,300 |
Dec 18, 2023 | 17.95 | 18.33 | 17.75 | 17.75 | 11.24 | 27,200 |
Dec 15, 2023 | 17.70 | 17.92 | 17.53 | 17.91 | 11.34 | 42,200 |
Dec 14, 2023 | 16.85 | 17.88 | 16.85 | 17.66 | 11.18 | 60,700 |
Dec 13, 2023 | 16.22 | 16.74 | 15.73 | 16.68 | 10.57 | 38,300 |
Dec 12, 2023 | 16.55 | 16.59 | 16.26 | 16.48 | 10.44 | 27,000 |
Dec 11, 2023 | 16.99 | 17.00 | 16.53 | 16.72 | 10.59 | 16,900 |
Dec 8, 2023 | 16.73 | 17.15 | 16.73 | 17.08 | 10.82 | 18,000 |
Dec 7, 2023 | 16.86 | 17.03 | 16.52 | 16.99 | 10.76 | 29,800 |
Dec 6, 2023 | 17.06 | 17.26 | 16.72 | 16.72 | 10.59 | 21,900 |
Dec 5, 2023 | 16.41 | 17.24 | 16.41 | 16.68 | 10.57 | 27,900 |
Dec 4, 2023 | 16.39 | 16.65 | 16.33 | 16.39 | 10.38 | 27,100 |
Dec 1, 2023 | 16.21 | 16.72 | 16.09 | 16.66 | 10.55 | 23,100 |
Nov 30, 2023 | 17.23 | 17.23 | 16.57 | 16.80 | 10.64 | 84,000 |
Nov 29, 2023 | 17.63 | 17.90 | 17.10 | 17.14 | 10.86 | 40,700 |
Nov 28, 2023 | 16.50 | 17.40 | 16.29 | 17.39 | 11.02 | 51,700 |
Nov 27, 2023 | 16.54 | 16.55 | 16.16 | 16.47 | 10.43 | 21,300 |
Nov 24, 2023 | 16.45 | 16.68 | 16.31 | 16.42 | 10.40 | 10,600 |
Nov 22, 2023 | 17.06 | 17.10 | 16.08 | 16.31 | 10.33 | 88,600 |
Nov 21, 2023 | 16.30 | 17.13 | 16.30 | 16.94 | 10.73 | 24,300 |
Nov 20, 2023 | 16.37 | 16.56 | 16.14 | 16.45 | 10.42 | 19,300 |
Nov 17, 2023 | 16.12 | 16.58 | 15.69 | 16.35 | 10.36 | 46,400 |
Nov 16, 2023 | 16.79 | 16.92 | 16.08 | 16.28 | 10.31 | 80,200 |
Nov 15, 2023 | 16.79 | 17.41 | 16.58 | 17.12 | 10.84 | 49,900 |
Nov 14, 2023 | 16.41 | 16.67 | 16.14 | 16.59 | 10.51 | 113,000 |
Nov 13, 2023 | 14.76 | 15.53 | 14.45 | 15.44 | 9.78 | 33,300 |
Nov 10, 2023 | 14.20 | 14.68 | 14.03 | 14.66 | 9.29 | 17,400 |
Nov 9, 2023 | 15.15 | 15.15 | 14.04 | 14.28 | 9.05 | 48,200 |
Nov 8, 2023 | 15.45 | 15.45 | 14.98 | 15.35 | 9.72 | 20,600 |
Nov 7, 2023 | 15.01 | 15.41 | 14.83 | 15.36 | 9.73 | 56,200 |
Nov 6, 2023 | 15.54 | 15.68 | 14.78 | 15.12 | 9.58 | 32,800 |
Nov 3, 2023 | 15.29 | 15.70 | 15.05 | 15.15 | 9.60 | 225,600 |
Nov 2, 2023 | 14.65 | 15.07 | 14.47 | 15.06 | 9.54 | 66,900 |
Nov 1, 2023 | 13.74 | 13.98 | 13.35 | 13.96 | 8.84 | 31,100 |
Oct 31, 2023 | 13.14 | 13.68 | 13.00 | 13.55 | 8.58 | 32,700 |
Oct 30, 2023 | 14.24 | 14.37 | 13.15 | 13.26 | 8.40 | 33,700 |
Oct 27, 2023 | 14.40 | 14.50 | 14.09 | 14.11 | 8.94 | 27,000 |
Oct 26, 2023 | 14.48 | 14.72 | 13.93 | 14.00 | 8.87 | 128,500 |
Oct 25, 2023 | 14.80 | 15.12 | 14.58 | 14.58 | 9.23 | 98,000 |
Oct 24, 2023 | 14.99 | 15.40 | 14.88 | 14.93 | 9.46 | 37,200 |
Oct 23, 2023 | 14.34 | 14.93 | 13.78 | 14.56 | 9.22 | 38,100 |
Oct 20, 2023 | 15.00 | 15.14 | 14.43 | 14.56 | 9.22 | 80,100 |
Oct 19, 2023 | 15.92 | 16.16 | 15.01 | 15.27 | 9.67 | 104,900 |
Oct 18, 2023 | 18.34 | 18.34 | 17.25 | 17.28 | 10.95 | 60,500 |
Oct 17, 2023 | 17.92 | 18.52 | 17.73 | 18.36 | 11.63 | 7,600 |
Oct 16, 2023 | 18.03 | 18.42 | 17.89 | 18.31 | 11.60 | 32,100 |
Oct 13, 2023 | 18.78 | 18.78 | 17.97 | 18.07 | 11.45 | 50,400 |
Oct 12, 2023 | 19.30 | 19.31 | 18.56 | 18.79 | 11.90 | 12,600 |
Oct 11, 2023 | 19.49 | 19.59 | 19.03 | 19.13 | 12.12 | 34,100 |
Oct 10, 2023 | 19.11 | 19.63 | 19.07 | 19.19 | 12.16 | 46,000 |
Oct 9, 2023 | 18.46 | 18.90 | 18.20 | 18.87 | 11.95 | 17,600 |
Oct 6, 2023 | 18.31 | 19.00 | 18.08 | 18.93 | 11.99 | 36,100 |
Oct 5, 2023 | 18.83 | 19.18 | 18.60 | 18.88 | 11.96 | 31,300 |
Oct 4, 2023 | 18.15 | 19.05 | 18.12 | 19.01 | 12.04 | 39,200 |
Oct 3, 2023 | 17.87 | 17.98 | 17.56 | 17.70 | 11.21 | 19,700 |
Oct 2, 2023 | 17.65 | 18.39 | 17.38 | 18.16 | 11.50 | 51,000 |
Sep 29, 2023 | 18.09 | 18.33 | 17.74 | 18.06 | 11.44 | 57,500 |
Sep 28, 2023 | 17.18 | 17.78 | 17.05 | 17.71 | 11.22 | 72,900 |
Sep 27, 2023 | 17.56 | 17.59 | 16.69 | 17.19 | 10.89 | 95,000 |
Sep 26, 2023 | 17.39 | 17.99 | 17.36 | 17.53 | 11.10 | 70,700 |
Sep 25, 2023 | 17.46 | 17.79 | 17.03 | 17.79 | 11.27 | 53,700 |
Sep 22, 2023 | 18.68 | 18.68 | 17.56 | 17.59 | 11.14 | 101,900 |
Sep 21, 2023 | 18.82 | 19.03 | 18.45 | 18.60 | 11.78 | 73,000 |
Sep 20, 2023 | 19.61 | 20.22 | 19.22 | 19.23 | 12.18 | 92,600 |
Sep 19, 2023 | 19.38 | 19.64 | 19.10 | 19.60 | 12.42 | 32,600 |
Sep 18, 2023 | 20.07 | 20.07 | 19.35 | 19.48 | 12.34 | 130,200 |
Sep 15, 2023 | 20.60 | 20.69 | 20.07 | 20.34 | 12.88 | 58,400 |
Sep 14, 2023 | 20.08 | 20.52 | 20.05 | 20.47 | 12.97 | 31,500 |
Sep 13, 2023 | 20.04 | 20.32 | 19.91 | 20.07 | 12.71 | 63,000 |
Sep 12, 2023 | 19.97 | 20.71 | 19.66 | 19.71 | 12.48 | 80,000 |
Sep 11, 2023 | 19.43 | 20.39 | 19.17 | 20.30 | 12.86 | 73,500 |
Sep 8, 2023 | 18.24 | 18.72 | 17.91 | 17.99 | 11.40 | 42,200 |
Sep 7, 2023 | 17.68 | 18.38 | 17.61 | 18.30 | 11.59 | 56,100 |
Sep 6, 2023 | 18.58 | 18.59 | 17.77 | 18.35 | 11.62 | 41,100 |
Sep 5, 2023 | 17.71 | 18.88 | 17.70 | 18.78 | 11.90 | 75,300 |
Sep 1, 2023 | 18.83 | 18.99 | 17.51 | 17.70 | 11.21 | 115,100 |
Aug 31, 2023 | 18.72 | 19.22 | 18.70 | 18.93 | 11.99 | 86,000 |
Aug 30, 2023 | 18.60 | 19.13 | 18.27 | 18.83 | 11.93 | 86,800 |
Aug 29, 2023 | 17.21 | 18.86 | 17.16 | 18.86 | 11.95 | 143,200 |
Aug 28, 2023 | 17.54 | 17.60 | 16.94 | 17.21 | 10.90 | 51,600 |
Aug 25, 2023 | 16.61 | 17.22 | 16.50 | 17.21 | 10.90 | 79,600 |
Aug 24, 2023 | 17.21 | 17.23 | 16.29 | 16.47 | 10.43 | 60,900 |
Aug 23, 2023 | 16.37 | 17.19 | 16.37 | 17.08 | 10.82 | 88,300 |
Aug 22, 2023 | 17.39 | 17.39 | 16.42 | 16.76 | 10.62 | 80,900 |
Aug 21, 2023 | 15.70 | 16.57 | 15.70 | 16.57 | 10.50 | 100,400 |
Aug 18, 2023 | 15.03 | 15.32 | 14.92 | 15.19 | 9.62 | 67,300 |
Aug 17, 2023 | 16.19 | 16.19 | 15.49 | 15.49 | 9.81 | 120,100 |
Aug 16, 2023 | 16.29 | 16.82 | 16.11 | 16.11 | 10.20 | 44,800 |
Aug 15, 2023 | 17.31 | 17.31 | 16.76 | 16.77 | 10.62 | 21,200 |
Aug 14, 2023 | 16.99 | 17.43 | 16.84 | 17.36 | 11.00 | 47,100 |
Aug 11, 2023 | 17.54 | 17.66 | 17.25 | 17.64 | 11.17 | 23,700 |
Aug 10, 2023 | 17.85 | 18.45 | 17.69 | 17.90 | 11.34 | 54,200 |
Aug 9, 2023 | 18.36 | 18.39 | 17.60 | 17.62 | 11.16 | 32,400 |
Aug 8, 2023 | 18.08 | 18.36 | 17.89 | 18.31 | 11.60 | 40,800 |
Aug 7, 2023 | 18.58 | 18.65 | 17.67 | 18.49 | 11.71 | 82,700 |
Aug 4, 2023 | 19.40 | 19.67 | 18.65 | 18.68 | 11.83 | 42,700 |
Aug 3, 2023 | 18.63 | 19.27 | 18.63 | 19.22 | 12.17 | 73,700 |
Aug 2, 2023 | 18.89 | 19.21 | 18.43 | 18.76 | 11.88 | 118,900 |
Aug 1, 2023 | 19.69 | 19.69 | 19.36 | 19.37 | 12.27 | 23,900 |
Jul 31, 2023 | 19.97 | 20.09 | 19.64 | 19.94 | 12.63 | 52,500 |
Jul 28, 2023 | 19.21 | 19.93 | 19.10 | 19.89 | 12.60 | 104,300 |
Jul 27, 2023 | 20.08 | 20.10 | 18.86 | 18.86 | 11.95 | 36,800 |
Jul 26, 2023 | 19.49 | 19.98 | 19.49 | 19.69 | 12.47 | 91,500 |
Jul 25, 2023 | 20.47 | 20.48 | 19.77 | 19.81 | 12.55 | 88,300 |
Jul 24, 2023 | 18.87 | 20.21 | 18.82 | 20.18 | 12.78 | 201,300 |
Jul 21, 2023 | 20.02 | 20.02 | 18.95 | 19.31 | 12.23 | 207,100 |
Jul 20, 2023 | 21.16 | 21.25 | 19.46 | 19.60 | 12.42 | 128,200 |
Jul 19, 2023 | 22.82 | 23.06 | 22.18 | 22.34 | 14.15 | 125,300 |
Jul 18, 2023 | 22.20 | 22.70 | 21.95 | 22.51 | 14.26 | 80,100 |
Jul 17, 2023 | 21.91 | 22.32 | 21.71 | 22.25 | 14.09 | 78,300 |
Jul 14, 2023 | 21.00 | 21.75 | 20.98 | 21.40 | 13.56 | 121,600 |
Jul 13, 2023 | 20.79 | 21.17 | 20.40 | 21.06 | 13.34 | 34,600 |
Jul 12, 2023 | 20.86 | 20.90 | 20.51 | 20.55 | 13.02 | 15,700 |
Jul 11, 2023 | 20.20 | 20.34 | 20.03 | 20.30 | 12.86 | 26,800 |
Jul 10, 2023 | 20.95 | 21.05 | 19.94 | 20.33 | 12.88 | 101,900 |
Jul 7, 2023 | 21.16 | 21.31 | 20.73 | 20.79 | 13.17 | 58,000 |
Jul 6, 2023 | 21.13 | 21.25 | 20.66 | 21.01 | 13.31 | 54,800 |
Jul 5, 2023 | 21.25 | 21.64 | 21.15 | 21.58 | 13.67 | 70,100 |
Jul 3, 2023 | 20.99 | 21.69 | 20.88 | 21.32 | 13.50 | 120,200 |
Jun 30, 2023 | 19.54 | 19.83 | 19.43 | 19.57 | 12.40 | 64,700 |
Jun 29, 2023 | 19.46 | 19.46 | 18.89 | 19.24 | 12.19 | 30,200 |
Jun 28, 2023 | 18.48 | 19.42 | 18.47 | 19.11 | 12.10 | 136,500 |
Jun 27, 2023 | 17.86 | 18.56 | 17.71 | 18.53 | 11.74 | 104,700 |
Jun 26, 2023 | 18.52 | 19.29 | 17.68 | 17.71 | 11.22 | 65,000 |
Jun 23, 2023 | 19.38 | 19.67 | 18.80 | 19.16 | 12.14 | 41,700 |
Jun 22, 2023 | 18.59 | 19.93 | 18.46 | 19.90 | 12.61 | 54,000 |
Jun 21, 2023 | 20.93 | 21.09 | 19.32 | 19.42 | 12.30 | 214,100 |
Jun 20, 2023 | 19.64 | 20.86 | 19.64 | 20.84 | 13.20 | 54,500 |
Jun 16, 2023 | 19.36 | 19.82 | 19.27 | 19.58 | 12.40 | 42,900 |
Jun 15, 2023 | 18.51 | 19.40 | 18.35 | 19.14 | 12.12 | 40,300 |
Jun 14, 2023 | 19.59 | 19.66 | 18.68 | 19.25 | 12.19 | 53,600 |
Jun 13, 2023 | 18.84 | 19.50 | 18.75 | 19.45 | 12.32 | 146,100 |
Jun 12, 2023 | 18.58 | 18.68 | 18.14 | 18.57 | 11.76 | 44,000 |
Jun 9, 2023 | 18.55 | 18.82 | 17.95 | 18.12 | 11.48 | 120,700 |
Jun 8, 2023 | 16.24 | 17.26 | 16.24 | 17.26 | 10.93 | 45,900 |
Jun 7, 2023 | 16.62 | 16.85 | 16.22 | 16.33 | 10.34 | 54,200 |
Jun 6, 2023 | 15.56 | 16.07 | 15.30 | 16.02 | 10.15 | 86,400 |
Jun 5, 2023 | 15.69 | 15.97 | 15.43 | 15.69 | 9.94 | 54,700 |
Jun 2, 2023 | 15.06 | 15.63 | 15.06 | 15.37 | 9.74 | 40,600 |
Jun 1, 2023 | 14.34 | 14.96 | 14.11 | 14.76 | 9.35 | 28,900 |
May 31, 2023 | 14.10 | 14.47 | 13.73 | 14.44 | 9.15 | 67,800 |
May 30, 2023 | 14.15 | 14.51 | 13.92 | 14.23 | 9.01 | 54,800 |
May 26, 2023 | 12.84 | 13.96 | 12.84 | 13.51 | 8.56 | 108,600 |
May 25, 2023 | 12.95 | 12.97 | 12.46 | 12.79 | 8.10 | 93,600 |
May 24, 2023 | 12.56 | 12.74 | 12.24 | 12.62 | 7.99 | 69,600 |
May 23, 2023 | 12.94 | 13.47 | 12.88 | 12.92 | 8.18 | 91,100 |
May 22, 2023 | 12.50 | 13.20 | 12.44 | 13.17 | 8.34 | 80,000 |
May 19, 2023 | 12.12 | 12.55 | 12.12 | 12.44 | 7.88 | 33,000 |
May 18, 2023 | 11.95 | 12.16 | 11.81 | 12.16 | 7.70 | 24,400 |
May 17, 2023 | 11.40 | 11.93 | 11.37 | 11.89 | 7.53 | 45,000 |
May 16, 2023 | 11.21 | 11.52 | 11.14 | 11.30 | 7.16 | 29,500 |
May 15, 2023 | 11.32 | 11.54 | 11.14 | 11.27 | 7.14 | 24,800 |
May 12, 2023 | 12.08 | 12.19 | 11.38 | 11.41 | 7.23 | 56,700 |
May 11, 2023 | 11.48 | 11.86 | 11.33 | 11.76 | 7.45 | 64,000 |
May 10, 2023 | 11.77 | 11.94 | 11.33 | 11.48 | 7.27 | 71,100 |
May 9, 2023 | 11.50 | 11.56 | 11.32 | 11.52 | 7.30 | 36,700 |
May 8, 2023 | 11.91 | 11.91 | 11.59 | 11.75 | 7.44 | 26,300 |
May 5, 2023 | 11.10 | 11.67 | 11.09 | 11.60 | 7.35 | 54,400 |
May 4, 2023 | 10.99 | 11.01 | 10.79 | 10.88 | 6.89 | 47,900 |
May 3, 2023 | 10.80 | 11.17 | 10.80 | 10.83 | 6.86 | 90,700 |
May 2, 2023 | 10.95 | 11.22 | 10.70 | 10.81 | 6.85 | 44,400 |
May 1, 2023 | 11.03 | 11.03 | 10.69 | 10.92 | 6.92 | 128,900 |
Apr 28, 2023 | 10.67 | 11.16 | 10.60 | 11.14 | 7.06 | 32,900 |
Apr 27, 2023 | 10.15 | 10.78 | 10.14 | 10.78 | 6.83 | 118,300 |
Apr 26, 2023 | 10.81 | 10.81 | 10.23 | 10.26 | 6.50 | 95,000 |
Apr 25, 2023 | 10.78 | 11.06 | 10.68 | 10.85 | 6.87 | 75,200 |
Apr 24, 2023 | 11.18 | 11.26 | 10.72 | 11.02 | 6.98 | 139,200 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%