Tokyo - Delayed Quote JPY
Daiwa ETF Japan TOPIX Double Inverse (-2x) Index (1368.T)
430.00
-5.00
(-1.15%)
At close: 3:30:00 PM GMT+9
Currency in JPY 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 |
|---|---|---|---|---|---|---|
| May 1, 2025 | 433.00 | 436.00 | 428.00 | 430.00 | 430.00 | 226,593 |
| Apr 30, 2025 | 433.00 | 439.00 | 432.00 | 435.00 | 435.00 | 94,472 |
| Apr 28, 2025 | 439.00 | 440.00 | 433.00 | 439.00 | 439.00 | 75,198 |
| Apr 25, 2025 | 450.00 | 452.00 | 444.00 | 445.00 | 445.00 | 125,442 |
| Apr 24, 2025 | 455.00 | 462.00 | 453.00 | 461.00 | 461.00 | 132,232 |
| Apr 23, 2025 | 460.00 | 468.00 | 459.00 | 463.00 | 463.00 | 147,658 |
| Apr 22, 2025 | 485.00 | 487.00 | 481.00 | 482.00 | 482.00 | 196,383 |
| Apr 21, 2025 | 477.00 | 487.00 | 476.00 | 483.00 | 483.00 | 169,747 |
| Apr 18, 2025 | 478.00 | 484.00 | 471.00 | 471.00 | 471.00 | 55,346 |
| Apr 17, 2025 | 495.00 | 498.00 | 483.00 | 483.00 | 483.00 | 174,303 |
| Apr 16, 2025 | 489.00 | 504.00 | 487.00 | 497.00 | 497.00 | 238,229 |
| Apr 15, 2025 | 486.00 | 491.00 | 485.00 | 488.00 | 488.00 | 413,895 |
| Apr 14, 2025 | 496.00 | 500.00 | 488.00 | 500.00 | 500.00 | 313,581 |
| Apr 11, 2025 | 525.00 | 534.00 | 507.00 | 511.00 | 511.00 | 473,037 |
| Apr 10, 2025 | 482.00 | 496.00 | 479.00 | 481.00 | 481.00 | 659,630 |
| Apr 9, 2025 | 576.00 | 589.00 | 559.00 | 576.00 | 576.00 | 823,884 |
| Apr 8, 2025 | 539.00 | 554.00 | 528.00 | 539.00 | 539.00 | 979,364 |
| Apr 7, 2025 | 635.00 | 635.00 | 594.00 | 616.00 | 616.00 | 1,632,472 |
| Apr 4, 2025 | 526.00 | 553.00 | 519.00 | 535.00 | 535.00 | 839,274 |
| Apr 3, 2025 | 510.00 | 511.00 | 497.00 | 501.00 | 501.00 | 429,356 |
| Apr 2, 2025 | 465.00 | 479.00 | 465.00 | 470.00 | 470.00 | 172,906 |
| Apr 1, 2025 | 460.00 | 471.00 | 455.00 | 467.00 | 467.00 | 258,536 |
| Mar 31, 2025 | 463.00 | 472.00 | 461.00 | 470.00 | 470.00 | 202,702 |
| Mar 28, 2025 | 432.00 | 442.00 | 431.00 | 436.00 | 436.00 | 254,049 |
| Mar 27, 2025 | 436.00 | 438.00 | 430.00 | 430.00 | 430.00 | 42,146 |
| Mar 26, 2025 | 426.00 | 434.00 | 426.00 | 428.00 | 428.00 | 56,511 |
| Mar 25, 2025 | 429.00 | 437.00 | 428.00 | 432.00 | 432.00 | 119,589 |
| Mar 24, 2025 | 430.00 | 437.00 | 430.00 | 436.00 | 436.00 | 112,004 |
| Mar 21, 2025 | 437.00 | 439.00 | 427.00 | 432.00 | 432.00 | 192,008 |
| Mar 19, 2025 | 438.00 | 438.00 | 429.00 | 435.00 | 435.00 | 58,761 |
| Mar 18, 2025 | 439.00 | 440.00 | 435.00 | 439.00 | 439.00 | 92,888 |
| Mar 17, 2025 | 451.00 | 453.00 | 447.00 | 451.00 | 451.00 | 79,458 |
| Mar 14, 2025 | 471.00 | 474.00 | 459.00 | 461.00 | 461.00 | 45,577 |
| Mar 13, 2025 | 462.00 | 468.00 | 458.00 | 468.00 | 468.00 | 46,774 |
| Mar 12, 2025 | 478.00 | 478.00 | 465.00 | 470.00 | 470.00 | 177,534 |
| Mar 11, 2025 | 482.00 | 496.00 | 476.00 | 476.00 | 476.00 | 79,208 |
| Mar 10, 2025 | 463.00 | 470.00 | 462.00 | 466.00 | 466.00 | 28,978 |
| Mar 7, 2025 | 466.00 | 468.00 | 459.00 | 465.00 | 465.00 | 44,909 |
| Mar 6, 2025 | 456.00 | 458.00 | 448.00 | 450.00 | 450.00 | 44,566 |
| Mar 5, 2025 | 463.00 | 468.00 | 458.00 | 460.00 | 460.00 | 267,727 |
| Mar 4, 2025 | 464.00 | 473.00 | 460.00 | 464.00 | 464.00 | 165,744 |
| Mar 3, 2025 | 461.00 | 468.00 | 457.00 | 457.00 | 457.00 | 162,275 |
| Feb 28, 2025 | 465.00 | 479.00 | 465.00 | 474.00 | 474.00 | 94,348 |
| Feb 27, 2025 | 463.00 | 464.00 | 456.00 | 457.00 | 457.00 | 78,428 |
| Feb 26, 2025 | 464.00 | 473.00 | 463.00 | 463.00 | 463.00 | 109,427 |
| Feb 25, 2025 | 468.00 | 468.00 | 459.00 | 462.00 | 462.00 | 51,218 |
| Feb 21, 2025 | 461.00 | 463.00 | 456.00 | 457.00 | 457.00 | 254,023 |
| Feb 20, 2025 | 453.00 | 463.00 | 452.00 | 458.00 | 458.00 | 116,898 |
| Feb 19, 2025 | 446.00 | 450.00 | 442.00 | 448.00 | 448.00 | 100,987 |
| Feb 18, 2025 | 447.00 | 447.00 | 440.00 | 445.00 | 445.00 | 55,519 |
| Feb 17, 2025 | 451.00 | 453.00 | 445.00 | 448.00 | 448.00 | 62,606 |
| Feb 14, 2025 | 444.00 | 451.00 | 442.00 | 449.00 | 449.00 | 121,682 |
| Feb 13, 2025 | 454.00 | 456.00 | 446.00 | 446.00 | 446.00 | 243,736 |
| Feb 12, 2025 | 459.00 | 464.00 | 457.00 | 459.00 | 459.00 | 85,535 |
| Feb 10, 2025 | 459.00 | 462.00 | 457.00 | 459.00 | 459.00 | 270,045 |
| Feb 7, 2025 | 456.00 | 461.00 | 454.00 | 457.00 | 457.00 | 49,880 |
| Feb 6, 2025 | 452.00 | 455.00 | 447.00 | 452.00 | 452.00 | 34,957 |
| Feb 5, 2025 | 455.00 | 459.00 | 447.00 | 456.00 | 456.00 | 27,766 |
| Feb 4, 2025 | 450.00 | 461.00 | 450.00 | 457.00 | 457.00 | 253,691 |
| Feb 3, 2025 | 460.00 | 466.00 | 457.00 | 463.00 | 463.00 | 161,126 |
| Jan 31, 2025 | 442.00 | 445.00 | 439.00 | 440.00 | 440.00 | 83,835 |
| Jan 30, 2025 | 448.00 | 449.00 | 442.00 | 444.00 | 444.00 | 205,498 |
| Jan 29, 2025 | 447.00 | 450.00 | 444.00 | 446.00 | 446.00 | 234,039 |
| Jan 28, 2025 | 456.00 | 460.00 | 447.00 | 453.00 | 453.00 | 548,950 |
| Jan 27, 2025 | 447.00 | 453.00 | 444.00 | 450.00 | 450.00 | 234,331 |
| Jan 24, 2025 | 452.00 | 457.00 | 447.00 | 455.00 | 455.00 | 119,744 |
| Jan 23, 2025 | 456.00 | 459.00 | 452.00 | 454.00 | 454.00 | 47,075 |
| Jan 22, 2025 | 460.00 | 462.00 | 457.00 | 459.00 | 459.00 | 52,391 |
| Jan 21, 2025 | 461.00 | 474.00 | 460.00 | 467.00 | 467.00 | 105,400 |
| Jan 20, 2025 | 472.00 | 473.00 | 464.00 | 468.00 | 468.00 | 74,865 |
| Jan 17, 2025 | 479.00 | 490.00 | 478.00 | 479.00 | 479.00 | 271,122 |
| Jan 16, 2025 | 470.00 | 477.00 | 467.00 | 477.00 | 477.00 | 93,437 |
| Jan 15, 2025 | 471.00 | 478.00 | 469.00 | 475.00 | 475.00 | 58,685 |
| Jan 14, 2025 | 469.00 | 483.00 | 467.00 | 479.00 | 479.00 | 39,576 |
| Jan 10, 2025 | 464.00 | 467.00 | 460.00 | 467.00 | 467.00 | 36,047 |
| Jan 9, 2025 | 452.00 | 463.00 | 450.00 | 459.00 | 459.00 | 83,602 |
| Jan 8, 2025 | 446.00 | 451.00 | 446.00 | 449.00 | 449.00 | 33,927 |
| Jan 7, 2025 | 449.00 | 452.00 | 440.00 | 444.00 | 444.00 | 183,857 |
| Jan 6, 2025 | 443.00 | 456.00 | 441.00 | 453.00 | 453.00 | 152,241 |
| Dec 30, 2024 | 438.00 | 445.00 | 435.00 | 443.00 | 443.00 | 50,600 |
| Dec 27, 2024 | 446.00 | 446.00 | 437.00 | 437.00 | 437.00 | 523,063 |
| Dec 26, 2024 | 461.00 | 461.00 | 450.00 | 450.00 | 450.00 | 91,097 |
| Dec 25, 2024 | 461.00 | 470.00 | 461.00 | 463.00 | 463.00 | 109,762 |
| Dec 24, 2024 | 461.00 | 465.00 | 461.00 | 464.00 | 464.00 | 22,277 |
| Dec 23, 2024 | 467.00 | 471.00 | 463.00 | 463.00 | 463.00 | 45,282 |
| Dec 20, 2024 | 466.00 | 472.00 | 464.00 | 472.00 | 472.00 | 89,116 |
| Dec 19, 2024 | 481.00 | 481.00 | 466.00 | 468.00 | 468.00 | 58,986 |
| Dec 18, 2024 | 466.00 | 466.00 | 459.00 | 466.00 | 466.00 | 47,237 |
| Dec 17, 2024 | 460.00 | 464.00 | 453.00 | 464.00 | 464.00 | 24,946 |
| Dec 16, 2024 | 457.00 | 462.00 | 455.00 | 462.00 | 462.00 | 32,919 |
| Dec 13, 2024 | 455.00 | 463.00 | 455.00 | 457.00 | 457.00 | 231,370 |
| Dec 12, 2024 | 449.00 | 449.00 | 445.00 | 449.00 | 449.00 | 120,970 |
| Dec 11, 2024 | 459.00 | 462.00 | 457.00 | 457.00 | 457.00 | 74,603 |
| Dec 10, 2024 | 455.00 | 462.00 | 454.00 | 461.00 | 461.00 | 102,757 |
| Dec 9, 2024 | 461.00 | 466.00 | 459.00 | 463.00 | 463.00 | 454,020 |
| Dec 6, 2024 | 460.00 | 467.00 | 459.00 | 465.00 | 465.00 | 95,990 |
| Dec 5, 2024 | 454.00 | 462.00 | 454.00 | 462.00 | 462.00 | 37,769 |
| Dec 4, 2024 | 456.00 | 462.00 | 453.00 | 460.00 | 460.00 | 108,984 |
| Dec 3, 2024 | 465.00 | 465.00 | 451.00 | 457.00 | 457.00 | 175,294 |
| Dec 2, 2024 | 479.00 | 481.00 | 468.00 | 471.00 | 471.00 | 93,489 |
| Nov 29, 2024 | 480.00 | 487.00 | 479.00 | 482.00 | 482.00 | 37,420 |
| Nov 28, 2024 | 490.00 | 492.00 | 478.00 | 478.00 | 478.00 | 53,725 |
| Nov 27, 2024 | 482.00 | 492.00 | 481.00 | 487.00 | 487.00 | 30,468 |
| Nov 26, 2024 | 474.00 | 486.00 | 474.00 | 480.00 | 480.00 | 125,046 |
| Nov 25, 2024 | 468.00 | 471.00 | 463.00 | 470.00 | 470.00 | 45,671 |
| Nov 22, 2024 | 478.00 | 481.00 | 473.00 | 476.00 | 476.00 | 62,871 |
| Nov 21, 2024 | 475.00 | 482.00 | 475.00 | 481.00 | 481.00 | 37,876 |
| Nov 20, 2024 | 472.00 | 479.00 | 469.00 | 475.00 | 475.00 | 77,832 |
| Nov 19, 2024 | 475.00 | 479.00 | 469.00 | 471.00 | 471.00 | 110,585 |
| Nov 18, 2024 | 478.00 | 481.00 | 473.00 | 477.00 | 477.00 | 40,569 |
| Nov 15, 2024 | 468.00 | 472.00 | 465.00 | 472.00 | 472.00 | 101,635 |
| Nov 14, 2024 | 469.00 | 476.00 | 463.00 | 476.00 | 476.00 | 103,587 |
| Nov 13, 2024 | 462.00 | 475.00 | 462.00 | 473.00 | 473.00 | 189,296 |
| Nov 12, 2024 | 458.00 | 464.00 | 452.00 | 464.00 | 464.00 | 139,613 |
| Nov 11, 2024 | 463.00 | 465.00 | 458.00 | 462.00 | 462.00 | 131,088 |
| Nov 8, 2024 | 454.00 | 464.00 | 452.00 | 463.00 | 463.00 | 291,143 |
| Nov 7, 2024 | 457.00 | 470.00 | 454.00 | 462.00 | 462.00 | 282,339 |
| Nov 6, 2024 | 486.00 | 486.00 | 464.00 | 471.00 | 471.00 | 228,153 |
| Nov 5, 2024 | 494.00 | 498.00 | 486.00 | 489.00 | 489.00 | 40,305 |
| Nov 1, 2024 | 495.00 | 500.00 | 487.00 | 498.00 | 498.00 | 209,936 |
| Oct 31, 2024 | 480.00 | 484.00 | 477.00 | 480.00 | 480.00 | 143,069 |
| Oct 30, 2024 | 480.00 | 480.00 | 471.00 | 477.00 | 477.00 | 96,824 |
| Oct 29, 2024 | 491.00 | 493.00 | 483.00 | 485.00 | 485.00 | 148,920 |
| Oct 28, 2024 | 512.00 | 513.00 | 490.00 | 493.00 | 493.00 | 364,076 |
| Oct 25, 2024 | 506.00 | 514.00 | 504.00 | 509.00 | 509.00 | 118,614 |
| Oct 24, 2024 | 511.00 | 513.00 | 498.00 | 501.00 | 501.00 | 99,537 |
| Oct 23, 2024 | 496.00 | 503.00 | 492.00 | 501.00 | 501.00 | 190,334 |
| Oct 22, 2024 | 486.00 | 501.00 | 485.00 | 495.00 | 495.00 | 202,901 |
| Oct 21, 2024 | 481.00 | 489.00 | 480.00 | 485.00 | 485.00 | 64,050 |
| Oct 18, 2024 | 480.00 | 484.00 | 477.00 | 482.00 | 482.00 | 141,506 |
| Oct 17, 2024 | 477.00 | 483.00 | 476.00 | 482.00 | 482.00 | 126,642 |
| Oct 16, 2024 | 484.00 | 485.00 | 474.00 | 482.00 | 482.00 | 106,460 |
| Oct 15, 2024 | 465.00 | 470.00 | 464.00 | 470.00 | 470.00 | 180,547 |
| Oct 11, 2024 | 473.00 | 477.00 | 470.00 | 476.00 | 476.00 | 144,639 |
| Oct 10, 2024 | 468.00 | 475.00 | 468.00 | 474.00 | 474.00 | 77,926 |
| Oct 9, 2024 | 470.00 | 479.00 | 469.00 | 476.00 | 476.00 | 131,950 |
| Oct 8, 2024 | 473.00 | 481.00 | 472.00 | 477.00 | 477.00 | 142,224 |
| Oct 7, 2024 | 466.00 | 468.00 | 460.00 | 465.00 | 465.00 | 230,283 |
| Oct 4, 2024 | 484.00 | 485.00 | 479.00 | 482.00 | 482.00 | 68,652 |
| Oct 3, 2024 | 478.00 | 487.00 | 477.00 | 487.00 | 487.00 | 234,959 |
| Oct 2, 2024 | 496.00 | 502.00 | 488.00 | 497.00 | 497.00 | 89,583 |
| Oct 1, 2024 | 493.00 | 496.00 | 482.00 | 483.00 | 483.00 | 218,871 |
| Sep 30, 2024 | 497.00 | 505.00 | 492.00 | 500.00 | 500.00 | 336,216 |
| Sep 27, 2024 | 480.00 | 485.00 | 467.00 | 468.00 | 468.00 | 182,841 |
| Sep 26, 2024 | 503.00 | 503.00 | 487.00 | 488.00 | 488.00 | 254,611 |
| Sep 25, 2024 | 511.00 | 515.00 | 508.00 | 512.00 | 512.00 | 147,747 |
| Sep 24, 2024 | 506.00 | 511.00 | 502.00 | 510.00 | 510.00 | 287,293 |
| Sep 20, 2024 | 508.00 | 517.00 | 508.00 | 516.00 | 516.00 | 252,728 |
| Sep 19, 2024 | 527.00 | 531.00 | 519.00 | 525.00 | 525.00 | 182,636 |
| Sep 18, 2024 | 542.00 | 558.00 | 541.00 | 551.00 | 551.00 | 208,089 |
| Sep 17, 2024 | 547.00 | 569.00 | 543.00 | 552.00 | 552.00 | 358,574 |
| Sep 13, 2024 | 541.00 | 550.00 | 539.00 | 546.00 | 546.00 | 101,991 |
| Sep 12, 2024 | 537.00 | 547.00 | 532.00 | 538.00 | 538.00 | 66,260 |
| Sep 11, 2024 | 551.00 | 574.00 | 549.00 | 564.00 | 564.00 | 204,610 |
| Sep 10, 2024 | 539.00 | 547.00 | 533.00 | 546.00 | 546.00 | 195,593 |
| Sep 9, 2024 | 564.00 | 567.00 | 541.00 | 543.00 | 543.00 | 226,333 |
| Sep 6, 2024 | 527.00 | 542.00 | 525.00 | 535.00 | 535.00 | 87,147 |
| Sep 5, 2024 | 536.00 | 538.00 | 514.00 | 528.00 | 528.00 | 303,177 |
| Sep 4, 2024 | 514.00 | 525.00 | 508.00 | 522.00 | 522.00 | 466,074 |
| Sep 3, 2024 | 494.00 | 494.00 | 483.00 | 488.00 | 488.00 | 44,588 |
| Sep 2, 2024 | 486.00 | 499.00 | 486.00 | 494.00 | 494.00 | 60,588 |
| Aug 30, 2024 | 500.00 | 501.00 | 492.00 | 494.00 | 494.00 | 91,506 |
| Aug 29, 2024 | 505.00 | 507.00 | 501.00 | 501.00 | 501.00 | 24,020 |
| Aug 28, 2024 | 509.00 | 510.00 | 501.00 | 501.00 | 501.00 | 55,118 |
| Aug 27, 2024 | 512.00 | 517.00 | 504.00 | 505.00 | 505.00 | 44,944 |
| Aug 26, 2024 | 511.00 | 520.00 | 510.00 | 513.00 | 513.00 | 131,759 |
| Aug 23, 2024 | 508.00 | 514.00 | 503.00 | 504.00 | 504.00 | 141,469 |
| Aug 22, 2024 | 513.00 | 516.00 | 508.00 | 510.00 | 510.00 | 85,713 |
| Aug 21, 2024 | 521.00 | 522.00 | 511.00 | 512.00 | 512.00 | 128,244 |
| Aug 20, 2024 | 512.00 | 517.00 | 507.00 | 511.00 | 511.00 | 242,546 |
| Aug 19, 2024 | 512.00 | 524.00 | 508.00 | 522.00 | 522.00 | 164,297 |
| Aug 16, 2024 | 515.00 | 522.00 | 507.00 | 507.00 | 507.00 | 216,925 |
| Aug 15, 2024 | 545.00 | 548.00 | 534.00 | 541.00 | 541.00 | 148,746 |
| Aug 14, 2024 | 551.00 | 558.00 | 542.00 | 548.00 | 548.00 | 288,080 |
| Aug 13, 2024 | 576.00 | 577.00 | 561.00 | 561.00 | 561.00 | 394,849 |
| Aug 9, 2024 | 587.00 | 615.00 | 580.00 | 595.00 | 595.00 | 297,523 |
| Aug 8, 2024 | 607.00 | 614.00 | 585.00 | 607.00 | 607.00 | 572,002 |
| Aug 7, 2024 | 651.00 | 651.00 | 564.00 | 587.00 | 587.00 | 672,188 |
| Aug 6, 2024 | 627.00 | 669.00 | 593.00 | 634.00 | 634.00 | 2,320,907 |
| Aug 5, 2024 | 638.00 | 728.00 | 638.00 | 728.00 | 728.00 | 895,109 |
| Aug 2, 2024 | 606.00 | 630.00 | 603.00 | 628.00 | 628.00 | 330,077 |
| Aug 1, 2024 | 543.00 | 567.00 | 542.00 | 559.00 | 559.00 | 254,305 |
| Jul 31, 2024 | 551.00 | 555.00 | 522.00 | 523.00 | 523.00 | 177,099 |
| Jul 30, 2024 | 544.00 | 550.00 | 540.00 | 542.00 | 542.00 | 131,877 |
| Jul 29, 2024 | 552.00 | 554.00 | 535.00 | 540.00 | 540.00 | 268,323 |
| Jul 26, 2024 | 561.00 | 567.00 | 552.00 | 562.00 | 562.00 | 195,084 |
| Jul 25, 2024 | 550.00 | 562.00 | 547.00 | 560.00 | 560.00 | 514,217 |
| Jul 24, 2024 | 518.00 | 530.00 | 516.00 | 530.00 | 530.00 | 288,636 |
| Jul 23, 2024 | 510.00 | 517.00 | 507.00 | 515.00 | 515.00 | 115,929 |
| Jul 22, 2024 | 507.00 | 518.00 | 505.00 | 517.00 | 517.00 | 407,861 |
| Jul 19, 2024 | 505.00 | 510.00 | 501.00 | 505.00 | 505.00 | 391,881 |
| Jul 18, 2024 | 502.00 | 503.00 | 493.00 | 503.00 | 503.00 | 63,641 |
| Jul 17, 2024 | 485.00 | 488.00 | 482.00 | 487.00 | 487.00 | 95,831 |
| Jul 16, 2024 | 490.00 | 491.00 | 484.00 | 491.00 | 491.00 | 19,423 |
| Jul 12, 2024 | 493.00 | 494.00 | 487.00 | 494.00 | 494.00 | 148,325 |
| Jul 11, 2024 | 478.00 | 484.00 | 476.00 | 481.00 | 481.00 | 197,336 |
| Jul 10, 2024 | 494.00 | 497.00 | 488.00 | 488.00 | 488.00 | 167,322 |
| Jul 9, 2024 | 500.00 | 503.00 | 489.00 | 494.00 | 494.00 | 124,562 |
| Jul 8, 2024 | 500.00 | 503.00 | 495.00 | 503.00 | 503.00 | 127,393 |
| Jul 5, 2024 | 492.00 | 500.00 | 490.00 | 497.00 | 497.00 | 126,764 |
| Jul 4, 2024 | 498.00 | 499.00 | 491.00 | 493.00 | 493.00 | 108,285 |
| Jul 3, 2024 | 504.00 | 510.00 | 500.00 | 502.00 | 502.00 | 110,623 |
| Jul 2, 2024 | 516.00 | 520.00 | 506.00 | 508.00 | 508.00 | 190,493 |
| Jul 1, 2024 | 515.00 | 522.00 | 513.00 | 521.00 | 521.00 | 86,791 |
| Jun 28, 2024 | 530.00 | 530.00 | 520.00 | 524.00 | 524.00 | 188,125 |
| Jun 27, 2024 | 534.00 | 535.00 | 530.00 | 533.00 | 533.00 | 31,369 |
| Jun 26, 2024 | 533.00 | 537.00 | 527.00 | 530.00 | 530.00 | 115,189 |
| Jun 25, 2024 | 549.00 | 549.00 | 533.00 | 534.00 | 534.00 | 166,526 |
| Jun 24, 2024 | 560.00 | 560.00 | 549.00 | 553.00 | 553.00 | 56,216 |
| Jun 21, 2024 | 558.00 | 560.00 | 549.00 | 560.00 | 560.00 | 88,876 |
| Jun 20, 2024 | 563.00 | 569.00 | 558.00 | 560.00 | 560.00 | 79,531 |
| Jun 19, 2024 | 558.00 | 561.00 | 556.00 | 557.00 | 557.00 | 41,755 |
| Jun 18, 2024 | 562.00 | 567.00 | 561.00 | 565.00 | 565.00 | 42,395 |
| Jun 17, 2024 | 560.00 | 574.00 | 560.00 | 572.00 | 572.00 | 108,988 |
| Jun 14, 2024 | 561.00 | 565.00 | 549.00 | 552.00 | 552.00 | 149,384 |
| Jun 13, 2024 | 542.00 | 559.00 | 542.00 | 559.00 | 559.00 | 75,615 |
| Jun 12, 2024 | 547.00 | 550.00 | 546.00 | 548.00 | 548.00 | 58,887 |
| Jun 11, 2024 | 536.00 | 541.00 | 530.00 | 539.00 | 539.00 | 207,352 |
| Jun 10, 2024 | 548.00 | 548.00 | 536.00 | 538.00 | 538.00 | 54,918 |
| Jun 7, 2024 | 548.00 | 551.00 | 546.00 | 550.00 | 550.00 | 232,917 |
| Jun 6, 2024 | 542.00 | 549.00 | 541.00 | 548.00 | 548.00 | 63,309 |
| Jun 5, 2024 | 545.00 | 554.00 | 544.00 | 551.00 | 551.00 | 71,795 |
| Jun 4, 2024 | 537.00 | 540.00 | 531.00 | 537.00 | 537.00 | 95,751 |
| Jun 3, 2024 | 534.00 | 535.00 | 527.00 | 532.00 | 532.00 | 146,402 |
| May 31, 2024 | 556.00 | 556.00 | 541.00 | 543.00 | 543.00 | 84,270 |
| May 30, 2024 | 566.00 | 574.00 | 559.00 | 562.00 | 562.00 | 152,976 |
| May 29, 2024 | 546.00 | 556.00 | 539.00 | 556.00 | 556.00 | 80,063 |
| May 28, 2024 | 545.00 | 548.00 | 543.00 | 545.00 | 545.00 | 5,161 |
| May 27, 2024 | 551.00 | 554.00 | 546.00 | 546.00 | 546.00 | 23,140 |
| May 24, 2024 | 567.00 | 567.00 | 553.00 | 557.00 | 557.00 | 44,184 |
| May 23, 2024 | 553.00 | 563.00 | 549.00 | 549.00 | 549.00 | 63,643 |
| May 22, 2024 | 550.00 | 558.00 | 550.00 | 558.00 | 558.00 | 7,642 |
| May 21, 2024 | 542.00 | 550.00 | 539.00 | 550.00 | 550.00 | 49,332 |
| May 20, 2024 | 556.00 | 556.00 | 539.00 | 546.00 | 546.00 | 96,306 |
| May 17, 2024 | 561.00 | 565.00 | 554.00 | 555.00 | 555.00 | 31,803 |
| May 16, 2024 | 555.00 | 566.00 | 554.00 | 558.00 | 558.00 | 19,013 |
| May 15, 2024 | 554.00 | 562.00 | 549.00 | 561.00 | 561.00 | 29,144 |
| May 14, 2024 | 562.00 | 569.00 | 556.00 | 563.00 | 563.00 | 12,881 |
| May 13, 2024 | 565.00 | 569.00 | 561.00 | 565.00 | 565.00 | 124,263 |
| May 10, 2024 | 559.00 | 566.00 | 551.00 | 563.00 | 563.00 | 120,069 |
| May 9, 2024 | 567.00 | 571.00 | 561.00 | 569.00 | 569.00 | 29,352 |
| May 8, 2024 | 561.00 | 571.00 | 558.00 | 571.00 | 571.00 | 83,350 |
| May 7, 2024 | 551.00 | 563.00 | 551.00 | 556.00 | 556.00 | 136,057 |
| May 2, 2024 | 564.00 | 568.00 | 560.00 | 561.00 | 561.00 | 20,642 |
| May 1, 2024 | 565.00 | 568.00 | 558.00 | 562.00 | 562.00 | 67,817 |
Related Tickers
QLD ProShares Ultra QQQ
91.80
+3.63%
BLOK Amplify Transformational Data Sharing ETF
41.29
+2.76%
IYW iShares U.S. Technology ETF
147.05
+2.95%
WLDR Affinity World Leaders Equity ETF
29.57
+2.78%
IXN iShares Global Tech ETF
78.96
+2.71%
VGT Vanguard Information Technology Index Fund ETF Shares
564.62
+2.76%
FTEC Fidelity MSCI Information Technology Index ETF
167.86
+2.72%
XLK The Technology Select Sector SPDR Fund
215.04
+2.42%
PKB Invesco Building & Construction ETF
71.81
+2.43%
XSD SPDR S&P Semiconductor ETF
197.07
+2.13%
IGM iShares Expanded Tech Sector ETF
94.73
+2.28%
NULG Nuveen ESG Large-Cap Growth ETF
82.36
+2.13%
BLCN Siren Nasdaq NexGen Economy ETF
20.18
+2.13%
MGK Vanguard Mega Cap Growth Index Fund
322.51
+2.24%
VUG Vanguard Growth Index Fund ETF Shares
386.17
+2.08%
IETC iShares U.S. Tech Independence Focused ETF
80.17
+2.00%
ILCG iShares Morningstar Growth ETF
84.45
+2.16%
ONEQ Fidelity Nasdaq Composite Index ETF
69.92
+1.85%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.14
+1.98%
SMH VanEck Semiconductor ETF
215.17
+1.84%
IWF iShares Russell 1000 Growth ETF
373.82
+1.92%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
347.52
+1.99%
HTUS Hull Tactical US ETF
36.72
+1.35%
QQQ Invesco QQQ Trust
483.97
+1.79%
IVW iShares S&P 500 Growth ETF
96.34
+1.79%
UTES Virtus Reaves Utilities ETF
67.86
+1.66%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.42
+1.73%
IWY iShares Russell Top 200 Growth ETF
217.83
+1.71%
SPMO Invesco S&P 500 Momentum ETF
96.25
+1.78%
SCHG Schwab U.S. Large-Cap Growth ETF
25.87
+1.76%
TMFC Motley Fool 100 Index ETF
57.55
+1.64%
IUSG iShares Core S&P U.S. Growth ETF
131.96
+1.77%
XLG Invesco S&P 500 Top 50 ETF
46.57
+1.73%
NACP Impact Shares NAACP Minority Empowerment ETF
39.43
+0.90%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.66
+1.45%
SPHB Invesco S&P 500 High Beta ETF
80.30
+1.43%
PSI Invesco Semiconductors ETF
47.03
+1.69%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
AIQ Global X Artificial Intelligence & Technology ETF
37.43
+1.52%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.27
+1.42%
PAVE Global X U.S. Infrastructure Development ETF
38.95
+1.49%
DXJ WisdomTree Japan Hedged Equity Fund
110.17
+1.40%
OEF iShares S&P 100 ETF
272.33
+1.32%
MTUM iShares MSCI USA Momentum Factor ETF
212.76
+1.49%
USMC Principal U.S. Mega-Cap ETF
57.44
+1.29%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.57
+1.27%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.50
+1.19%
IWL iShares Russell Top 200 ETF
138.17
+1.25%
EWT iShares MSCI Taiwan ETF
48.08
+1.25%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.44
+1.19%
SOXX iShares Semiconductor ETF
186.29
+1.33%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.91
+1.16%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.47
+1.23%
IOO iShares Global 100 ETF
97.23
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
MGC Vanguard Mega Cap Index Fund
202.56
+1.13%
FTXL First Trust Nasdaq Semiconductor ETF
74.84
+1.29%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.06
+1.12%
XNTK SPDR NYSE Technology ETF
199.09
+1.11%
VOO Vanguard S&P 500 ETF
515.47
+1.12%
IYY iShares Dow Jones U.S. ETF
136.47
+1.10%
SPY SPDR S&P 500 ETF
560.78
+1.13%
FCOM Fidelity MSCI Communication Services Index ETF
56.15
+1.09%
SPLG SPDR Portfolio S&P 500 ETF
65.97
+1.18%
KCE SPDR S&P Capital Markets ETF
125.67
+1.07%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.89
+1.07%
DUSA Davis Select U.S. Equity ETF
42.38
+1.10%
VV Vanguard Large Cap Index Fund
258.42
+1.23%
IDX VanEck Indonesia Index ETF
13.55
+1.14%
VOX Vanguard Communication Services Index Fund ETF Shares
148.22
+1.04%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
68.07
+1.08%
FLTW Franklin FTSE Taiwan ETF
43.67
+1.03%
QLC FlexShares US Quality Large Cap Index Fund
64.08
+1.02%
FVAL Fidelity Value Factor ETF
58.67
+1.02%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.32
+1.10%
IXP iShares Global Comm Services ETF
99.04
+1.23%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.91
+1.01%
IWB iShares Russell 1000 ETF
307.84
+1.04%
XMMO Invesco S&P MidCap Momentum ETF
116.50
+1.02%
XAR SPDR S&P Aerospace & Defense ETF
172.60
+0.96%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.77
+0.95%
IWP iShares Russell Mid-Cap Growth ETF
122.51
+1.01%
IVV iShares Core S&P 500 ETF
563.46
+0.99%
SCHX Schwab U.S. Large-Cap ETF
22.17
+1.09%
BJUL Innovator U.S. Equity Buffer ETF - July
43.34
+0.93%
PBUS Invesco MSCI USA ETF
56.27
+1.13%
VFMF Vanguard U.S. Multifactor ETF Shares
124.72
+0.92%
WOMN Impact Shares YWCA Women's Empowerment ETF
37.44
+0.91%
RWK Invesco S&P MidCap 400 Revenue ETF
106.29
+0.91%
LRGF iShares U.S. Equity Factor ETF
58.21
+0.91%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.66
+0.90%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.52
+0.90%
QTUM Defiance Quantum ETF
75.87
+1.20%
CEFS Saba Closed-End Funds ETF
21.21
+0.88%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
50.29
+0.78%
MDYG SPDR S&P 400 Mid Cap Growth ETF
80.09
+1.13%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.62
+0.98%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.56
+0.87%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.69
+0.87%