Cboe US - Delayed Quote • USD
ProShares Pet Care ETF (PAWZ)
At close: 12:51 PM EDT
After hours: 2:47 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 |
---|---|---|---|---|---|---|
Jul 3, 2024 | 53.42 | 53.65 | 53.29 | 53.38 | 53.38 | 2,048 |
Jul 2, 2024 | 53.12 | 53.24 | 53.07 | 53.24 | 53.24 | 2,600 |
Jul 1, 2024 | 54.72 | 54.84 | 53.42 | 53.42 | 53.42 | 3,500 |
Jun 28, 2024 | 54.34 | 54.34 | 53.72 | 53.96 | 53.96 | 3,000 |
Jun 27, 2024 | 54.56 | 56.88 | 53.97 | 54.57 | 54.57 | 23,000 |
Jun 26, 2024 | 0.18 Dividend | |||||
Jun 26, 2024 | 54.29 | 54.73 | 54.29 | 54.56 | 54.56 | 2,400 |
Jun 25, 2024 | 54.69 | 55.06 | 54.64 | 55.06 | 54.88 | 5,600 |
Jun 24, 2024 | 54.50 | 54.88 | 54.50 | 54.78 | 54.60 | 2,900 |
Jun 21, 2024 | 54.10 | 54.29 | 53.85 | 54.29 | 54.11 | 4,700 |
Jun 20, 2024 | 54.23 | 54.35 | 53.85 | 54.08 | 53.90 | 7,300 |
Jun 18, 2024 | 53.03 | 54.62 | 53.03 | 54.49 | 54.31 | 6,400 |
Jun 17, 2024 | 52.40 | 53.12 | 52.40 | 53.12 | 52.94 | 3,900 |
Jun 14, 2024 | 52.87 | 52.99 | 52.40 | 52.40 | 52.23 | 2,700 |
Jun 13, 2024 | 53.76 | 53.76 | 53.12 | 53.37 | 53.19 | 5,900 |
Jun 12, 2024 | 54.74 | 54.74 | 53.92 | 53.96 | 53.78 | 4,500 |
Jun 11, 2024 | 53.77 | 53.95 | 53.67 | 53.95 | 53.77 | 3,800 |
Jun 10, 2024 | 53.99 | 54.28 | 53.73 | 54.25 | 54.07 | 49,600 |
Jun 7, 2024 | 54.87 | 54.87 | 54.00 | 54.06 | 53.88 | 2,100 |
Jun 6, 2024 | 54.45 | 55.10 | 54.45 | 55.10 | 54.92 | 4,000 |
Jun 5, 2024 | 54.13 | 54.84 | 54.13 | 54.70 | 54.52 | 2,700 |
Jun 4, 2024 | 54.06 | 54.18 | 53.97 | 54.12 | 53.94 | 4,400 |
Jun 3, 2024 | 53.93 | 54.33 | 53.93 | 54.31 | 54.13 | 5,600 |
May 31, 2024 | 53.50 | 53.82 | 53.14 | 53.47 | 53.29 | 2,500 |
May 30, 2024 | 53.00 | 53.59 | 52.92 | 53.10 | 52.92 | 7,000 |
May 29, 2024 | 51.60 | 52.61 | 51.60 | 52.30 | 52.13 | 6,400 |
May 28, 2024 | 51.36 | 51.50 | 50.99 | 51.13 | 50.96 | 8,100 |
May 24, 2024 | 51.01 | 51.37 | 51.01 | 51.31 | 51.14 | 3,400 |
May 23, 2024 | 51.00 | 51.02 | 50.63 | 50.72 | 50.55 | 2,400 |
May 22, 2024 | 51.35 | 51.80 | 50.94 | 50.94 | 50.77 | 4,200 |
May 21, 2024 | 51.25 | 51.36 | 51.19 | 51.36 | 51.19 | 2,300 |
May 20, 2024 | 51.45 | 51.46 | 51.20 | 51.36 | 51.19 | 4,300 |
May 17, 2024 | 51.80 | 51.80 | 51.44 | 51.44 | 51.27 | 2,600 |
May 16, 2024 | 51.71 | 52.07 | 51.71 | 51.96 | 51.79 | 8,300 |
May 15, 2024 | 51.65 | 51.75 | 51.13 | 51.75 | 51.58 | 5,800 |
May 14, 2024 | 50.62 | 51.24 | 50.62 | 51.13 | 50.96 | 4,600 |
May 13, 2024 | 49.38 | 50.16 | 49.38 | 50.05 | 49.88 | 4,100 |
May 10, 2024 | 49.63 | 49.63 | 49.27 | 49.37 | 49.21 | 4,200 |
May 9, 2024 | 48.52 | 49.45 | 48.52 | 49.45 | 49.29 | 4,600 |
May 8, 2024 | 48.39 | 48.55 | 48.15 | 48.40 | 48.24 | 3,900 |
May 7, 2024 | 48.42 | 49.01 | 48.42 | 48.70 | 48.54 | 2,000 |
May 6, 2024 | 48.56 | 48.57 | 48.37 | 48.55 | 48.39 | 5,100 |
May 3, 2024 | 48.00 | 48.33 | 47.74 | 47.74 | 47.58 | 3,900 |
May 2, 2024 | 47.27 | 47.81 | 47.27 | 47.81 | 47.65 | 3,200 |
May 1, 2024 | 46.89 | 47.60 | 46.82 | 46.91 | 46.75 | 7,000 |
Apr 30, 2024 | 47.58 | 47.70 | 47.21 | 47.21 | 47.05 | 1,300 |
Apr 29, 2024 | 47.75 | 47.88 | 47.62 | 47.76 | 47.60 | 2,700 |
Apr 26, 2024 | 47.33 | 47.75 | 47.33 | 47.64 | 47.48 | 3,800 |
Apr 25, 2024 | 46.66 | 46.83 | 46.35 | 46.81 | 46.66 | 10,600 |
Apr 24, 2024 | 47.13 | 47.23 | 46.98 | 47.16 | 47.00 | 1,900 |
Apr 23, 2024 | 46.68 | 47.28 | 46.68 | 47.27 | 47.11 | 7,500 |
Apr 22, 2024 | 46.87 | 46.87 | 46.49 | 46.59 | 46.44 | 2,300 |
Apr 19, 2024 | 46.30 | 46.84 | 46.30 | 46.49 | 46.34 | 5,700 |
Apr 18, 2024 | 46.88 | 47.00 | 46.62 | 46.63 | 46.48 | 2,000 |
Apr 17, 2024 | 47.07 | 47.07 | 46.57 | 46.70 | 46.55 | 3,300 |
Apr 16, 2024 | 46.84 | 47.12 | 46.73 | 46.94 | 46.78 | 3,900 |
Apr 15, 2024 | 48.03 | 48.03 | 46.90 | 46.90 | 46.74 | 4,200 |
Apr 12, 2024 | 48.54 | 48.54 | 47.46 | 47.63 | 47.47 | 4,000 |
Apr 11, 2024 | 49.09 | 49.43 | 48.85 | 49.08 | 48.92 | 4,100 |
Apr 10, 2024 | 48.89 | 49.07 | 48.54 | 48.84 | 48.68 | 8,100 |
Apr 9, 2024 | 49.61 | 49.73 | 49.44 | 49.68 | 49.52 | 10,000 |
Apr 8, 2024 | 49.66 | 49.79 | 49.36 | 49.42 | 49.26 | 6,400 |
Apr 5, 2024 | 49.19 | 49.52 | 49.19 | 49.42 | 49.26 | 3,500 |
Apr 4, 2024 | 49.36 | 49.74 | 49.01 | 49.01 | 48.85 | 2,900 |
Apr 3, 2024 | 48.95 | 49.22 | 48.89 | 48.89 | 48.73 | 3,200 |
Apr 2, 2024 | 49.01 | 49.01 | 48.79 | 48.83 | 48.67 | 1,600 |
Apr 1, 2024 | 49.92 | 49.92 | 49.53 | 49.64 | 49.48 | 3,200 |
Mar 28, 2024 | 49.73 | 50.05 | 49.73 | 49.81 | 49.65 | 7,500 |
Mar 27, 2024 | 49.19 | 49.71 | 49.19 | 49.71 | 49.55 | 7,500 |
Mar 26, 2024 | 49.04 | 49.15 | 48.95 | 48.98 | 48.82 | 4,400 |
Mar 25, 2024 | 49.26 | 49.26 | 48.86 | 48.87 | 48.71 | 1,900 |
Mar 22, 2024 | 49.16 | 49.45 | 49.16 | 49.45 | 49.29 | 3,600 |
Mar 21, 2024 | 49.60 | 49.60 | 49.21 | 49.21 | 49.05 | 3,900 |
Mar 20, 2024 | 48.97 | 49.48 | 48.80 | 49.43 | 49.27 | 3,900 |
Mar 19, 2024 | 48.70 | 49.17 | 48.70 | 48.84 | 48.68 | 4,800 |
Mar 18, 2024 | 49.12 | 49.20 | 48.90 | 48.90 | 48.74 | 1,500 |
Mar 15, 2024 | 49.18 | 49.50 | 49.10 | 49.18 | 49.02 | 3,600 |
Mar 14, 2024 | 50.56 | 50.56 | 49.00 | 49.32 | 49.16 | 3,000 |
Mar 13, 2024 | 50.84 | 50.99 | 50.56 | 50.64 | 50.47 | 7,700 |
Mar 12, 2024 | 50.86 | 50.96 | 50.40 | 50.80 | 50.63 | 7,700 |
Mar 11, 2024 | 51.35 | 51.48 | 51.33 | 51.38 | 51.21 | 2,700 |
Mar 8, 2024 | 51.50 | 51.81 | 51.49 | 51.50 | 51.33 | 3,200 |
Mar 7, 2024 | 51.06 | 51.37 | 50.91 | 51.21 | 51.04 | 4,500 |
Mar 6, 2024 | 51.32 | 51.32 | 50.86 | 50.86 | 50.69 | 3,400 |
Mar 5, 2024 | 51.24 | 51.24 | 50.82 | 50.82 | 50.65 | 2,500 |
Mar 4, 2024 | 51.47 | 51.60 | 51.21 | 51.38 | 51.21 | 3,500 |
Mar 1, 2024 | 51.91 | 51.93 | 51.34 | 51.73 | 51.56 | 3,200 |
Feb 29, 2024 | 52.02 | 52.02 | 51.57 | 51.91 | 51.74 | 2,000 |
Feb 28, 2024 | 51.83 | 52.18 | 51.83 | 52.18 | 52.01 | 1,300 |
Feb 27, 2024 | 51.89 | 52.20 | 51.80 | 52.20 | 52.03 | 4,600 |
Feb 26, 2024 | 51.48 | 51.96 | 51.40 | 51.83 | 51.66 | 3,300 |
Feb 23, 2024 | 50.55 | 50.91 | 50.55 | 50.85 | 50.68 | 2,000 |
Feb 22, 2024 | 50.33 | 50.74 | 50.11 | 50.64 | 50.47 | 5,400 |
Feb 21, 2024 | 50.51 | 50.51 | 50.00 | 50.24 | 50.07 | 3,500 |
Feb 20, 2024 | 50.68 | 50.81 | 50.47 | 50.59 | 50.42 | 6,900 |
Feb 16, 2024 | 51.12 | 51.12 | 50.63 | 50.71 | 50.54 | 2,600 |
Feb 15, 2024 | 51.39 | 51.91 | 51.39 | 51.91 | 51.74 | 2,900 |
Feb 14, 2024 | 50.74 | 51.04 | 50.54 | 51.04 | 50.87 | 4,500 |
Feb 13, 2024 | 50.61 | 50.75 | 50.14 | 50.35 | 50.18 | 4,600 |
Feb 12, 2024 | 51.00 | 51.56 | 51.00 | 51.48 | 51.31 | 2,900 |
Feb 9, 2024 | 50.74 | 51.17 | 50.57 | 50.97 | 50.80 | 2,400 |
Feb 8, 2024 | 50.83 | 51.12 | 50.80 | 50.85 | 50.68 | 6,000 |
Feb 7, 2024 | 51.00 | 51.00 | 50.78 | 50.78 | 50.61 | 4,900 |
Feb 6, 2024 | 50.58 | 50.99 | 50.58 | 50.95 | 50.78 | 3,600 |
Feb 5, 2024 | 50.14 | 50.37 | 49.86 | 50.25 | 50.08 | 6,900 |
Feb 2, 2024 | 49.81 | 50.32 | 49.77 | 50.19 | 50.02 | 7,800 |
Feb 1, 2024 | 49.99 | 50.47 | 49.77 | 50.43 | 50.26 | 2,600 |
Jan 31, 2024 | 50.65 | 50.65 | 50.02 | 50.02 | 49.85 | 2,600 |
Jan 30, 2024 | 50.87 | 50.87 | 50.55 | 50.71 | 50.54 | 3,300 |
Jan 29, 2024 | 51.00 | 51.15 | 50.70 | 51.15 | 50.98 | 3,600 |
Jan 26, 2024 | 50.98 | 51.28 | 50.98 | 51.14 | 50.97 | 2,600 |
Jan 25, 2024 | 51.03 | 51.03 | 50.01 | 50.98 | 50.81 | 3,700 |
Jan 24, 2024 | 51.42 | 51.42 | 50.71 | 50.71 | 50.54 | 5,500 |
Jan 23, 2024 | 51.06 | 51.37 | 50.88 | 51.05 | 50.88 | 6,200 |
Jan 22, 2024 | 50.59 | 51.29 | 50.59 | 50.94 | 50.77 | 4,600 |
Jan 19, 2024 | 50.49 | 50.57 | 50.22 | 50.57 | 50.40 | 3,700 |
Jan 18, 2024 | 50.65 | 50.72 | 50.06 | 50.51 | 50.34 | 7,500 |
Jan 17, 2024 | 50.18 | 50.37 | 50.01 | 50.33 | 50.16 | 2,300 |
Jan 16, 2024 | 50.97 | 50.99 | 50.57 | 50.57 | 50.40 | 4,500 |
Jan 12, 2024 | 51.86 | 51.88 | 51.26 | 51.43 | 51.26 | 3,800 |
Jan 11, 2024 | 51.74 | 51.81 | 51.34 | 51.78 | 51.61 | 3,900 |
Jan 10, 2024 | 51.44 | 51.92 | 51.44 | 51.72 | 51.55 | 5,000 |
Jan 9, 2024 | 51.18 | 51.90 | 51.01 | 51.71 | 51.54 | 2,900 |
Jan 8, 2024 | 51.26 | 51.55 | 51.20 | 51.55 | 51.38 | 3,600 |
Jan 5, 2024 | 51.11 | 51.45 | 51.11 | 51.32 | 51.15 | 1,900 |
Jan 4, 2024 | 51.42 | 51.57 | 51.31 | 51.41 | 51.24 | 4,800 |
Jan 3, 2024 | 51.75 | 51.75 | 51.31 | 51.39 | 51.22 | 4,000 |
Jan 2, 2024 | 52.15 | 52.51 | 51.50 | 52.26 | 52.09 | 8,400 |
Dec 29, 2023 | 52.93 | 53.01 | 52.70 | 52.73 | 52.56 | 5,500 |
Dec 28, 2023 | 53.06 | 53.24 | 53.06 | 53.13 | 52.95 | 5,200 |
Dec 27, 2023 | 52.64 | 53.13 | 52.64 | 53.11 | 52.93 | 6,200 |
Dec 26, 2023 | 52.34 | 52.85 | 52.34 | 52.76 | 52.59 | 4,700 |
Dec 22, 2023 | 52.56 | 52.71 | 52.43 | 52.51 | 52.34 | 5,500 |
Dec 21, 2023 | 52.27 | 52.46 | 52.06 | 52.46 | 52.29 | 4,100 |
Dec 20, 2023 | 0.05 Dividend | |||||
Dec 20, 2023 | 52.08 | 52.37 | 51.70 | 51.70 | 51.53 | 8,400 |
Dec 19, 2023 | 51.54 | 52.27 | 51.14 | 52.22 | 51.99 | 9,800 |
Dec 18, 2023 | 50.93 | 51.16 | 50.87 | 51.07 | 50.85 | 4,900 |
Dec 15, 2023 | 51.38 | 51.39 | 50.60 | 50.85 | 50.63 | 8,100 |
Dec 14, 2023 | 51.56 | 52.00 | 51.27 | 51.27 | 51.05 | 5,800 |
Dec 13, 2023 | 49.71 | 51.09 | 49.66 | 51.09 | 50.87 | 7,000 |
Dec 12, 2023 | 49.49 | 49.75 | 49.40 | 49.68 | 49.46 | 3,900 |
Dec 11, 2023 | 48.99 | 49.64 | 48.99 | 49.55 | 49.34 | 4,400 |
Dec 8, 2023 | 48.90 | 49.01 | 48.63 | 49.01 | 48.80 | 3,900 |
Dec 7, 2023 | 48.25 | 48.83 | 48.19 | 48.83 | 48.62 | 5,000 |
Dec 6, 2023 | 48.47 | 48.89 | 48.47 | 48.66 | 48.45 | 5,500 |
Dec 5, 2023 | 48.38 | 48.49 | 48.11 | 48.17 | 47.96 | 10,800 |
Dec 4, 2023 | 47.69 | 48.72 | 47.69 | 48.51 | 48.30 | 4,800 |
Dec 1, 2023 | 47.39 | 48.00 | 47.39 | 47.98 | 47.77 | 2,300 |
Nov 30, 2023 | 47.00 | 47.00 | 46.68 | 46.95 | 46.75 | 4,600 |
Nov 29, 2023 | 47.35 | 47.58 | 47.00 | 47.06 | 46.86 | 4,300 |
Nov 28, 2023 | 46.50 | 46.74 | 46.35 | 46.74 | 46.54 | 4,400 |
Nov 27, 2023 | 46.90 | 46.90 | 46.44 | 46.45 | 46.25 | 6,000 |
Nov 24, 2023 | 46.84 | 47.08 | 46.80 | 47.08 | 46.88 | 1,600 |
Nov 22, 2023 | 46.89 | 46.97 | 46.82 | 46.88 | 46.68 | 4,600 |
Nov 21, 2023 | 46.94 | 46.94 | 46.69 | 46.87 | 46.67 | 4,300 |
Nov 20, 2023 | 46.65 | 47.11 | 46.65 | 46.96 | 46.76 | 5,000 |
Nov 17, 2023 | 46.44 | 46.58 | 46.36 | 46.58 | 46.38 | 3,300 |
Nov 16, 2023 | 46.25 | 46.35 | 45.94 | 46.22 | 46.02 | 5,100 |
Nov 15, 2023 | 46.50 | 46.74 | 46.45 | 46.48 | 46.28 | 3,200 |
Nov 14, 2023 | 45.29 | 46.47 | 45.29 | 46.17 | 45.97 | 8,500 |
Nov 13, 2023 | 44.46 | 44.77 | 44.38 | 44.75 | 44.56 | 3,100 |
Nov 10, 2023 | 44.67 | 44.84 | 44.37 | 44.84 | 44.65 | 7,500 |
Nov 9, 2023 | 45.22 | 45.22 | 44.59 | 44.61 | 44.42 | 2,500 |
Nov 8, 2023 | 45.13 | 45.14 | 44.84 | 44.94 | 44.75 | 5,100 |
Nov 7, 2023 | 44.34 | 45.04 | 44.34 | 44.83 | 44.64 | 3,700 |
Nov 6, 2023 | 44.73 | 44.98 | 44.43 | 44.56 | 44.37 | 2,800 |
Nov 3, 2023 | 44.02 | 44.64 | 44.02 | 44.44 | 44.25 | 4,200 |
Nov 2, 2023 | 42.27 | 43.45 | 42.27 | 43.45 | 43.26 | 3,900 |
Nov 1, 2023 | 41.91 | 42.11 | 41.69 | 42.09 | 41.91 | 4,200 |
Oct 31, 2023 | 42.28 | 42.50 | 42.26 | 42.48 | 42.30 | 1,800 |
Oct 30, 2023 | 42.09 | 42.30 | 42.00 | 42.29 | 42.11 | 2,800 |
Oct 27, 2023 | 42.20 | 42.22 | 41.66 | 41.66 | 41.48 | 4,900 |
Oct 26, 2023 | 42.08 | 42.19 | 41.83 | 42.13 | 41.95 | 7,300 |
Oct 25, 2023 | 42.01 | 42.40 | 42.01 | 42.30 | 42.12 | 6,400 |
Oct 24, 2023 | 42.81 | 43.06 | 42.78 | 42.82 | 42.63 | 10,000 |
Oct 23, 2023 | 42.39 | 42.89 | 42.26 | 42.62 | 42.44 | 5,000 |
Oct 20, 2023 | 42.60 | 42.78 | 42.49 | 42.50 | 42.32 | 15,700 |
Oct 19, 2023 | 43.02 | 43.10 | 42.78 | 42.86 | 42.67 | 3,300 |
Oct 18, 2023 | 43.94 | 43.95 | 43.20 | 43.21 | 43.02 | 5,600 |
Oct 17, 2023 | 43.38 | 44.15 | 42.90 | 44.15 | 43.96 | 6,700 |
Oct 16, 2023 | 43.25 | 43.85 | 43.20 | 43.74 | 43.55 | 5,800 |
Oct 13, 2023 | 43.27 | 43.29 | 42.97 | 43.02 | 42.83 | 11,000 |
Oct 12, 2023 | 43.86 | 43.86 | 43.33 | 43.35 | 43.16 | 4,300 |
Oct 11, 2023 | 44.30 | 44.44 | 44.17 | 44.44 | 44.25 | 2,100 |
Oct 10, 2023 | 44.39 | 44.51 | 44.36 | 44.36 | 44.17 | 2,100 |
Oct 9, 2023 | 43.67 | 44.00 | 43.48 | 43.91 | 43.72 | 1,400 |
Oct 6, 2023 | 43.31 | 44.32 | 43.14 | 44.16 | 43.97 | 4,600 |
Oct 5, 2023 | 43.83 | 43.83 | 43.47 | 43.64 | 43.45 | 1,900 |
Oct 4, 2023 | 43.53 | 43.89 | 43.26 | 43.80 | 43.61 | 4,200 |
Oct 3, 2023 | 44.05 | 44.18 | 43.41 | 43.58 | 43.39 | 2,200 |
Oct 2, 2023 | 44.45 | 44.45 | 44.26 | 44.29 | 44.10 | 4,700 |
Sep 29, 2023 | 44.81 | 45.00 | 44.51 | 44.64 | 44.45 | 22,900 |
Sep 28, 2023 | 44.33 | 44.63 | 44.27 | 44.50 | 44.31 | 3,100 |
Sep 27, 2023 | 44.63 | 44.80 | 43.95 | 44.37 | 44.18 | 17,500 |
Sep 26, 2023 | 44.52 | 44.70 | 44.47 | 44.59 | 44.40 | 2,400 |
Sep 25, 2023 | 44.79 | 44.89 | 44.79 | 44.82 | 44.63 | 2,200 |
Sep 22, 2023 | 45.09 | 45.23 | 44.99 | 45.03 | 44.83 | 6,200 |
Sep 21, 2023 | 45.59 | 45.85 | 44.90 | 44.94 | 44.75 | 4,500 |
Sep 20, 2023 | 0.09 Dividend | |||||
Sep 20, 2023 | 46.39 | 46.40 | 45.85 | 45.85 | 45.65 | 4,600 |
Sep 19, 2023 | 46.03 | 46.38 | 46.03 | 46.38 | 46.09 | 3,600 |
Sep 18, 2023 | 46.46 | 46.46 | 46.22 | 46.32 | 46.03 | 3,900 |
Sep 15, 2023 | 46.95 | 47.04 | 46.56 | 46.58 | 46.29 | 8,300 |
Sep 14, 2023 | 46.71 | 47.09 | 46.69 | 47.09 | 46.79 | 7,800 |
Sep 13, 2023 | 47.31 | 47.31 | 46.87 | 46.90 | 46.61 | 4,400 |
Sep 12, 2023 | 47.23 | 47.56 | 47.20 | 47.33 | 47.03 | 5,000 |
Sep 11, 2023 | 47.58 | 47.88 | 47.52 | 47.62 | 47.32 | 4,700 |
Sep 8, 2023 | 47.89 | 48.01 | 47.64 | 47.72 | 47.42 | 8,800 |
Sep 7, 2023 | 48.29 | 48.29 | 48.13 | 48.25 | 47.95 | 9,400 |
Sep 6, 2023 | 49.52 | 49.52 | 49.04 | 49.07 | 48.76 | 3,100 |
Sep 5, 2023 | 49.99 | 49.99 | 49.72 | 49.73 | 49.42 | 2,900 |
Sep 1, 2023 | 50.18 | 50.18 | 50.07 | 50.16 | 49.84 | 2,800 |
Aug 31, 2023 | 50.49 | 50.49 | 50.05 | 50.05 | 49.74 | 6,700 |
Aug 30, 2023 | 51.00 | 51.03 | 50.75 | 50.83 | 50.51 | 10,700 |
Aug 29, 2023 | 49.80 | 50.75 | 49.80 | 50.75 | 50.43 | 5,500 |
Aug 28, 2023 | 49.65 | 50.11 | 49.65 | 49.84 | 49.53 | 4,000 |
Aug 25, 2023 | 49.28 | 49.55 | 49.03 | 49.53 | 49.22 | 3,200 |
Aug 24, 2023 | 49.91 | 49.91 | 49.12 | 49.12 | 48.81 | 14,200 |
Aug 23, 2023 | 49.91 | 50.33 | 49.91 | 50.13 | 49.81 | 4,300 |
Aug 22, 2023 | 49.86 | 49.95 | 49.75 | 49.91 | 49.60 | 1,700 |
Aug 21, 2023 | 50.28 | 50.28 | 50.04 | 50.14 | 49.82 | 2,500 |
Aug 18, 2023 | 50.01 | 50.37 | 50.01 | 50.36 | 50.04 | 1,700 |
Aug 17, 2023 | 51.01 | 51.01 | 50.35 | 50.35 | 50.03 | 6,300 |
Aug 16, 2023 | 51.28 | 51.29 | 50.88 | 50.88 | 50.56 | 1,100 |
Aug 15, 2023 | 51.21 | 51.41 | 51.21 | 51.37 | 51.05 | 4,000 |
Aug 14, 2023 | 51.51 | 51.66 | 51.48 | 51.59 | 51.27 | 4,000 |
Aug 11, 2023 | 51.48 | 51.83 | 51.48 | 51.78 | 51.45 | 3,400 |
Aug 10, 2023 | 52.29 | 52.29 | 51.55 | 51.61 | 51.29 | 1,500 |
Aug 9, 2023 | 51.88 | 51.95 | 51.70 | 51.84 | 51.51 | 3,500 |
Aug 8, 2023 | 51.63 | 51.98 | 51.47 | 51.98 | 51.65 | 2,600 |
Aug 7, 2023 | 51.39 | 52.15 | 51.39 | 52.15 | 51.82 | 2,900 |
Aug 4, 2023 | 51.43 | 51.84 | 51.28 | 51.28 | 50.96 | 5,000 |
Aug 3, 2023 | 51.67 | 51.67 | 50.17 | 51.42 | 51.10 | 2,800 |
Aug 2, 2023 | 51.63 | 51.63 | 51.21 | 51.38 | 51.06 | 2,900 |
Aug 1, 2023 | 52.32 | 52.32 | 51.68 | 51.91 | 51.58 | 4,900 |
Jul 31, 2023 | 52.37 | 52.71 | 52.37 | 52.59 | 52.26 | 3,300 |
Jul 28, 2023 | 51.98 | 52.41 | 51.98 | 52.41 | 52.08 | 3,500 |
Jul 27, 2023 | 52.56 | 52.77 | 51.73 | 51.73 | 51.40 | 2,400 |
Jul 26, 2023 | 51.82 | 52.25 | 51.82 | 52.21 | 51.88 | 2,800 |
Jul 25, 2023 | 51.43 | 52.14 | 51.43 | 52.00 | 51.67 | 2,800 |
Jul 24, 2023 | 51.47 | 51.57 | 51.42 | 51.46 | 51.14 | 3,300 |
Jul 21, 2023 | 51.13 | 51.83 | 51.13 | 51.67 | 51.35 | 4,300 |
Jul 20, 2023 | 51.59 | 51.59 | 50.92 | 51.02 | 50.70 | 11,300 |
Jul 19, 2023 | 51.65 | 52.21 | 51.63 | 51.86 | 51.53 | 5,700 |
Jul 18, 2023 | 51.39 | 51.54 | 51.30 | 51.54 | 51.22 | 4,600 |
Jul 17, 2023 | 51.34 | 51.37 | 51.09 | 51.27 | 50.95 | 4,700 |
Jul 14, 2023 | 51.43 | 51.49 | 51.26 | 51.37 | 51.05 | 3,200 |
Jul 13, 2023 | 51.43 | 51.78 | 51.40 | 51.40 | 51.08 | 3,800 |
Jul 12, 2023 | 51.63 | 51.73 | 51.17 | 51.34 | 51.02 | 4,500 |
Jul 11, 2023 | 50.96 | 51.19 | 50.94 | 51.19 | 50.87 | 3,100 |
Jul 10, 2023 | 49.84 | 50.71 | 49.84 | 50.71 | 50.39 | 2,600 |
Jul 7, 2023 | 49.83 | 50.25 | 49.77 | 49.94 | 49.63 | 5,000 |
Jul 6, 2023 | 49.67 | 49.75 | 49.33 | 49.74 | 49.43 | 2,200 |
Jul 5, 2023 | 50.00 | 50.08 | 49.72 | 50.08 | 49.77 | 3,600 |
Related Tickers
LIT Global X Lithium & Battery Tech ETF
40.49
+3.82%
GDX VanEck Gold Miners ETF
35.28
+3.70%
CNRG SPDR Kensho Clean Power ETF
60.96
+3.43%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.61
+3.32%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
20.42
+3.24%
EPU iShares MSCI Peru ETF
41.49
+3.02%
FLN First Trust Latin America AlphaDEX Fund
18.01
+2.97%
CQQQ Invesco China Technology ETF
34.42
+2.87%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.17
+2.83%
FBZ First Trust Brazil AlphaDEX Fund
10.64
+2.75%
FLLA Franklin FTSE Latin America ETF
20.46
+2.70%
EWW iShares MSCI Mexico ETF
57.74
+2.45%
ECH iShares MSCI Chile ETF
26.14
+2.31%
EZA iShares MSCI South Africa ETF
43.46
+2.31%
SMH VanEck Semiconductor ETF
269.62
+2.27%
TUR iShares MSCI Turkey ETF
42.64
+2.23%
KGRN KraneShares MSCI China Clean Technology ETF
20.40
+2.15%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.14
+1.90%
NANR SPDR S&P North American Natural Resources ETF
55.39
+1.70%
EWT iShares MSCI Taiwan ETF
55.27
+1.69%
SOXX iShares Semiconductor ETF
254.26
+1.67%
QLD ProShares Ultra QQQ
104.79
+1.62%
SLX VanEck Steel ETF
67.89
+1.60%
FYLD Cambria Foreign Shareholder Yield ETF
27.11
+1.57%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
49.74
+1.57%
IPKW Invesco International BuyBack Achievers ETF
40.95
+1.56%
EWM iShares MSCI Malaysia ETF
22.94
+1.55%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.10
+1.55%
IXN iShares Global Tech ETF
85.41
+1.55%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
49.21
+1.53%
EWD iShares MSCI Sweden ETF
40.78
+1.49%
IQIN IQ 500 International ETF
33.29
+1.46%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.19
+1.44%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.72
+1.39%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.84
+1.39%
PTF Invesco Dorsey Wright Technology Momentum ETF
63.37
+1.39%
FTXL First Trust Nasdaq Semiconductor ETF
102.41
+1.39%
IDX VanEck Indonesia Index ETF
16.20
+1.38%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.54
+1.38%
IDOG ALPS International Sector Dividend Dogs ETF
30.36
+1.37%
FLTW Franklin FTSE Taiwan ETF
49.50
+1.37%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.09
+1.37%
EWC iShares MSCI Canada ETF
37.83
+1.37%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
67.83
+1.36%
XLK The Technology Select Sector SPDR Fund
232.17
+1.35%
SPEM SPDR Portfolio Emerging Markets ETF
38.38
+1.35%
DIVI Franklin International Core Dividend Tilt Index ETF
31.83
+1.34%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.87
+1.30%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.48
+1.29%
EMXC iShares MSCI Emerging Markets ex China ETF
60.11
+1.28%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
39.65
+1.27%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.09
+1.27%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
71.01
+1.24%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.38
+1.23%
IDEV iShares Core MSCI International Developed Markets ETF
66.71
+1.21%
PSI Invesco Semiconductors ETF
64.40
+1.21%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.12
+1.20%
SDG iShares MSCI Global Sustainable Development Goals ETF
75.85
+1.20%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.97
+1.20%
FNDF Schwab Fundamental International Equity ETF
35.63
+1.19%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.02
+1.19%
IEFA iShares Core MSCI EAFE ETF
73.78
+1.18%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.74
+1.18%
CEFS Saba Closed-End Funds ETF
21.72
+1.16%
VGT Vanguard Information Technology Index Fund ETF Shares
592.89
+1.16%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.34
+1.15%
SCHF Schwab International Equity ETF
39.00
+1.14%
GLD SPDR Gold Shares
217.99
+1.13%
QEFA SPDR MSCI EAFE StrategicFactors ETF
75.84
+1.12%
XCEM Columbia EM Core ex-China ETF
32.42
+1.12%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.25
+1.12%
IAU iShares Gold Trust
44.55
+1.11%
RIGS RiverFront Strategic Income Fund
22.81
+1.11%
FTEC Fidelity MSCI Information Technology Index ETF
176.25
+1.11%
IYW iShares U.S. Technology ETF
154.75
+1.10%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.89
+1.09%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
34.59
+1.09%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.94
+1.08%
ESGD iShares ESG Aware MSCI EAFE ETF
79.87
+1.08%
IPAC iShares Core MSCI Pacific ETF
62.25
+1.07%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
75.26
+1.06%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.85
+1.06%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
69.67
+1.06%
PFFD Global X U.S. Preferred ETF
19.75
+1.05%
EUDG WisdomTree Europe Quality Dividend Growth Fund
32.37
+1.04%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.11
+1.02%
IYM iShares U.S. Basic Materials ETF
140.09
+1.02%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.72
+1.02%
NULG Nuveen ESG Large-Cap Growth ETF
82.75
+1.01%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.38
+1.01%
UTES Virtus Reaves Utilities ETF
52.54
+1.00%
QTUM Defiance Quantum ETF
63.87
+1.00%
HEDJ WisdomTree Europe Hedged Equity Fund
45.63
+1.00%
DXJ WisdomTree Japan Hedged Equity Fund
115.57
+0.99%
PFXF VanEck Preferred Securities ex Financials ETF
17.40
+0.99%
LGOV First Trust Long Duration Opportunities ETF
21.09
+0.98%
ONEQ Fidelity Nasdaq Composite Index ETF
71.62
+0.97%
IQLT iShares MSCI Intl Quality Factor ETF
39.50
+0.97%
XSD SPDR S&P Semiconductor ETF
253.99
+0.96%
PID Invesco International Dividend Achievers ETF
18.11
+0.96%