NasdaqGM - Delayed Quote • USD
GraniteShares 2x Long AAPL Daily ETF (AAPB)
At close: September 27 at 4:00 PM EDT
After hours: September 27 at 5:51 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 |
---|---|---|---|---|---|---|
Sep 27, 2024 | 28.89 | 29.13 | 28.57 | 28.67 | 28.67 | 79,500 |
Sep 26, 2024 | 28.49 | 28.86 | 28.26 | 28.67 | 28.67 | 86,000 |
Sep 25, 2024 | 28.10 | 28.56 | 27.80 | 28.38 | 28.38 | 158,200 |
Sep 24, 2024 | 28.87 | 29.06 | 28.21 | 28.65 | 28.65 | 135,700 |
Sep 23, 2024 | 28.58 | 29.11 | 28.27 | 28.38 | 28.38 | 95,900 |
Sep 20, 2024 | 29.33 | 30.02 | 28.69 | 28.93 | 28.93 | 96,500 |
Sep 19, 2024 | 28.07 | 29.23 | 28.03 | 29.05 | 29.05 | 77,100 |
Sep 18, 2024 | 26.33 | 27.50 | 26.33 | 27.02 | 27.02 | 107,700 |
Sep 17, 2024 | 25.84 | 26.13 | 25.66 | 26.13 | 26.13 | 83,700 |
Sep 16, 2024 | 26.05 | 26.20 | 25.44 | 25.97 | 25.97 | 136,400 |
Sep 13, 2024 | 27.83 | 27.91 | 27.49 | 27.53 | 27.53 | 79,300 |
Sep 12, 2024 | 27.51 | 27.81 | 26.93 | 27.66 | 27.66 | 119,200 |
Sep 11, 2024 | 27.25 | 27.69 | 26.49 | 27.59 | 27.59 | 242,800 |
Sep 10, 2024 | 26.67 | 27.32 | 26.18 | 26.90 | 26.90 | 248,100 |
Sep 9, 2024 | 27.16 | 27.21 | 26.25 | 27.21 | 27.21 | 155,400 |
Sep 6, 2024 | 28.02 | 28.26 | 26.91 | 27.22 | 27.22 | 79,000 |
Sep 5, 2024 | 27.43 | 28.33 | 27.43 | 27.59 | 27.59 | 59,100 |
Sep 4, 2024 | 27.42 | 27.42 | 26.40 | 27.20 | 27.20 | 84,000 |
Sep 3, 2024 | 29.10 | 29.27 | 27.38 | 27.65 | 27.65 | 143,600 |
Aug 30, 2024 | 29.60 | 29.60 | 28.95 | 29.26 | 29.26 | 184,400 |
Aug 29, 2024 | 29.63 | 30.30 | 29.38 | 29.56 | 29.56 | 337,600 |
Aug 28, 2024 | 29.10 | 29.53 | 28.56 | 28.69 | 28.69 | 54,600 |
Aug 27, 2024 | 28.63 | 29.28 | 28.31 | 29.09 | 29.09 | 94,400 |
Aug 26, 2024 | 28.84 | 28.90 | 28.05 | 28.90 | 28.90 | 46,800 |
Aug 23, 2024 | 28.59 | 29.11 | 28.22 | 28.79 | 28.79 | 44,600 |
Aug 22, 2024 | 29.01 | 29.12 | 28.12 | 28.26 | 28.26 | 78,700 |
Aug 21, 2024 | 28.76 | 29.08 | 28.44 | 28.72 | 28.72 | 118,700 |
Aug 20, 2024 | 28.59 | 28.89 | 28.59 | 28.73 | 28.73 | 60,300 |
Aug 19, 2024 | 28.50 | 28.59 | 27.92 | 28.59 | 28.59 | 132,200 |
Aug 16, 2024 | 28.20 | 28.79 | 28.10 | 28.66 | 28.66 | 48,400 |
Aug 15, 2024 | 28.32 | 28.48 | 27.94 | 28.33 | 28.33 | 61,900 |
Aug 14, 2024 | 27.30 | 27.89 | 27.14 | 27.55 | 27.55 | 81,000 |
Aug 13, 2024 | 26.96 | 27.63 | 26.96 | 27.47 | 27.47 | 61,500 |
Aug 12, 2024 | 26.25 | 27.02 | 26.14 | 26.58 | 26.58 | 74,100 |
Aug 9, 2024 | 25.20 | 26.31 | 25.20 | 26.21 | 26.21 | 49,600 |
Aug 8, 2024 | 25.50 | 25.69 | 24.61 | 25.53 | 25.53 | 114,400 |
Aug 7, 2024 | 24.03 | 25.58 | 24.01 | 24.75 | 24.75 | 86,800 |
Aug 6, 2024 | 23.69 | 24.73 | 22.71 | 24.06 | 24.06 | 201,100 |
Aug 5, 2024 | 21.95 | 25.54 | 21.38 | 24.54 | 24.54 | 339,800 |
Aug 2, 2024 | 27.04 | 28.61 | 26.80 | 27.25 | 27.25 | 502,700 |
Aug 1, 2024 | 28.39 | 28.40 | 26.62 | 26.90 | 26.90 | 269,700 |
Jul 31, 2024 | 27.71 | 28.27 | 27.60 | 27.81 | 27.81 | 79,600 |
Jul 30, 2024 | 27.14 | 27.39 | 26.38 | 27.01 | 27.01 | 61,100 |
Jul 29, 2024 | 26.56 | 27.13 | 26.31 | 26.90 | 26.90 | 105,200 |
Jul 26, 2024 | 27.07 | 27.20 | 26.48 | 26.84 | 26.84 | 62,800 |
Jul 25, 2024 | 27.09 | 27.56 | 26.02 | 26.72 | 26.72 | 104,900 |
Jul 24, 2024 | 28.46 | 28.52 | 26.65 | 27.02 | 27.02 | 159,500 |
Jul 23, 2024 | 28.46 | 29.13 | 28.07 | 28.66 | 28.66 | 113,800 |
Jul 22, 2024 | 29.22 | 29.33 | 28.19 | 28.40 | 28.40 | 218,300 |
Jul 19, 2024 | 28.64 | 29.12 | 28.24 | 28.51 | 28.51 | 128,800 |
Jul 18, 2024 | 30.10 | 30.10 | 28.04 | 28.45 | 28.45 | 284,700 |
Jul 17, 2024 | 29.92 | 30.37 | 29.17 | 29.72 | 29.72 | 191,400 |
Jul 16, 2024 | 31.43 | 31.69 | 30.68 | 31.32 | 31.32 | 157,800 |
Jul 15, 2024 | 31.72 | 31.90 | 30.87 | 31.23 | 31.23 | 289,600 |
Jul 12, 2024 | 29.78 | 30.71 | 29.77 | 30.23 | 30.23 | 217,300 |
Jul 11, 2024 | 30.48 | 30.64 | 29.00 | 29.46 | 29.46 | 324,400 |
Jul 10, 2024 | 29.96 | 30.89 | 29.95 | 30.88 | 30.88 | 185,600 |
Jul 9, 2024 | 29.61 | 29.92 | 29.20 | 29.79 | 29.79 | 206,600 |
Jul 8, 2024 | 29.42 | 29.56 | 28.44 | 29.56 | 29.56 | 300,300 |
Jul 5, 2024 | 27.99 | 29.19 | 27.99 | 29.16 | 29.16 | 221,600 |
Jul 3, 2024 | 27.61 | 27.97 | 27.41 | 27.96 | 27.96 | 307,100 |
Jul 2, 2024 | 26.68 | 27.72 | 26.42 | 27.72 | 27.72 | 276,100 |
Jul 1, 2024 | 25.67 | 26.98 | 25.65 | 26.82 | 26.82 | 204,300 |
Jun 28, 2024 | 26.61 | 26.63 | 25.26 | 25.34 | 25.34 | 225,300 |
Jun 27, 2024 | 26.36 | 26.56 | 25.79 | 26.20 | 26.20 | 227,200 |
Jun 26, 2024 | 25.56 | 26.39 | 25.40 | 25.99 | 25.99 | 324,500 |
Jun 25, 2024 | 25.05 | 25.58 | 24.93 | 25.03 | 25.03 | 155,900 |
Jun 24, 2024 | 24.69 | 25.88 | 24.45 | 24.82 | 24.82 | 339,200 |
Jun 21, 2024 | 25.32 | 25.68 | 24.55 | 24.58 | 24.58 | 325,400 |
Jun 20, 2024 | 26.24 | 26.28 | 24.99 | 25.16 | 25.16 | 518,500 |
Jun 18, 2024 | 27.20 | 27.41 | 26.05 | 26.37 | 26.37 | 299,800 |
Jun 17, 2024 | 26.18 | 27.50 | 25.99 | 26.97 | 26.97 | 488,100 |
Jun 14, 2024 | 26.24 | 26.55 | 25.65 | 25.92 | 25.92 | 206,900 |
Jun 13, 2024 | 26.52 | 27.00 | 25.76 | 26.34 | 26.34 | 404,100 |
Jun 12, 2024 | 24.80 | 27.78 | 24.72 | 26.10 | 26.10 | 937,300 |
Jun 11, 2024 | 21.75 | 24.70 | 21.75 | 24.69 | 24.69 | 690,400 |
Jun 10, 2024 | 22.53 | 22.55 | 21.40 | 21.62 | 21.62 | 415,300 |
Jun 7, 2024 | 21.96 | 22.47 | 21.85 | 22.47 | 22.47 | 189,500 |
Jun 6, 2024 | 22.29 | 22.40 | 21.89 | 21.92 | 21.92 | 104,300 |
Jun 5, 2024 | 22.12 | 22.46 | 22.05 | 22.25 | 22.25 | 138,500 |
Jun 4, 2024 | 22.01 | 22.13 | 21.64 | 21.91 | 21.91 | 86,100 |
Jun 3, 2024 | 21.64 | 22.06 | 21.56 | 21.85 | 21.85 | 121,000 |
May 31, 2024 | 21.36 | 21.52 | 20.97 | 21.49 | 21.49 | 104,100 |
May 30, 2024 | 21.14 | 21.47 | 21.14 | 21.32 | 21.32 | 66,100 |
May 29, 2024 | 20.99 | 21.48 | 20.99 | 21.11 | 21.11 | 126,700 |
May 28, 2024 | 21.36 | 21.65 | 20.82 | 21.03 | 21.03 | 119,300 |
May 24, 2024 | 20.63 | 21.13 | 20.62 | 20.99 | 20.99 | 76,100 |
May 23, 2024 | 21.28 | 21.28 | 20.29 | 20.33 | 20.33 | 79,500 |
May 22, 2024 | 21.55 | 21.67 | 21.14 | 21.29 | 21.29 | 72,400 |
May 21, 2024 | 21.28 | 21.65 | 21.28 | 21.57 | 21.57 | 46,400 |
May 20, 2024 | 20.91 | 21.47 | 20.89 | 21.31 | 21.31 | 129,500 |
May 17, 2024 | 20.95 | 21.22 | 20.94 | 21.04 | 21.04 | 73,100 |
May 16, 2024 | 21.23 | 21.33 | 21.02 | 21.06 | 21.06 | 149,500 |
May 15, 2024 | 20.62 | 21.23 | 20.55 | 21.03 | 21.03 | 216,500 |
May 14, 2024 | 20.61 | 20.73 | 20.33 | 20.55 | 20.55 | 111,900 |
May 13, 2024 | 20.05 | 20.46 | 19.96 | 20.31 | 20.31 | 179,000 |
May 10, 2024 | 20.03 | 20.04 | 19.45 | 19.59 | 19.59 | 96,700 |
May 9, 2024 | 19.48 | 19.92 | 19.40 | 19.90 | 19.90 | 231,800 |
May 8, 2024 | 19.53 | 19.59 | 19.29 | 19.54 | 19.54 | 60,000 |
May 7, 2024 | 19.70 | 19.96 | 19.25 | 19.45 | 19.45 | 188,600 |
May 6, 2024 | 19.47 | 19.82 | 19.05 | 19.30 | 19.30 | 250,500 |
May 3, 2024 | 20.30 | 20.41 | 19.58 | 19.70 | 19.70 | 369,100 |
May 2, 2024 | 17.48 | 17.65 | 17.20 | 17.64 | 17.64 | 384,000 |
May 1, 2024 | 16.91 | 17.53 | 16.81 | 16.85 | 16.85 | 148,300 |
Apr 30, 2024 | 17.70 | 18.01 | 17.04 | 17.06 | 17.06 | 175,600 |
Apr 29, 2024 | 17.68 | 18.21 | 17.66 | 17.75 | 17.75 | 183,800 |
Apr 26, 2024 | 17.01 | 17.27 | 16.88 | 16.89 | 16.89 | 82,700 |
Apr 25, 2024 | 17.03 | 17.12 | 16.67 | 17.03 | 17.03 | 137,300 |
Apr 24, 2024 | 16.34 | 16.91 | 16.34 | 16.86 | 16.86 | 157,000 |
Apr 23, 2024 | 16.11 | 16.45 | 16.06 | 16.45 | 16.45 | 506,000 |
Apr 22, 2024 | 16.18 | 16.45 | 16.04 | 16.25 | 16.25 | 41,200 |
Apr 19, 2024 | 16.24 | 16.34 | 15.91 | 16.09 | 16.09 | 105,400 |
Apr 18, 2024 | 16.66 | 16.79 | 16.42 | 16.48 | 16.48 | 53,900 |
Apr 17, 2024 | 17.03 | 17.20 | 16.70 | 16.70 | 16.70 | 132,900 |
Apr 16, 2024 | 17.48 | 17.81 | 16.78 | 16.96 | 16.96 | 424,700 |
Apr 15, 2024 | 18.22 | 18.47 | 17.63 | 17.65 | 17.65 | 189,800 |
Apr 12, 2024 | 18.04 | 18.85 | 18.01 | 18.47 | 18.47 | 388,800 |
Apr 11, 2024 | 16.80 | 18.27 | 16.80 | 18.17 | 18.17 | 234,000 |
Apr 10, 2024 | 16.97 | 16.97 | 16.62 | 16.75 | 16.75 | 52,500 |
Apr 9, 2024 | 16.93 | 17.18 | 16.88 | 17.14 | 17.14 | 95,900 |
Apr 8, 2024 | 17.02 | 17.02 | 16.87 | 16.90 | 16.90 | 171,300 |
Apr 5, 2024 | 17.11 | 17.27 | 17.02 | 17.14 | 17.14 | 55,000 |
Apr 4, 2024 | 17.31 | 17.61 | 17.00 | 17.00 | 17.00 | 183,400 |
Apr 3, 2024 | 16.99 | 17.36 | 16.99 | 17.20 | 17.20 | 181,700 |
Apr 2, 2024 | 17.06 | 17.07 | 16.90 | 17.03 | 17.03 | 129,100 |
Apr 1, 2024 | 17.50 | 17.50 | 17.15 | 17.26 | 17.26 | 82,400 |
Mar 28, 2024 | 17.67 | 17.70 | 17.36 | 17.53 | 17.53 | 119,800 |
Mar 27, 2024 | 17.37 | 17.99 | 17.35 | 17.96 | 17.96 | 233,100 |
Mar 26, 2024 | 17.31 | 17.59 | 17.23 | 17.27 | 17.27 | 150,600 |
Mar 25, 2024 | 17.42 | 17.67 | 17.20 | 17.46 | 17.46 | 147,100 |
Mar 22, 2024 | 17.68 | 17.92 | 17.33 | 17.74 | 17.74 | 442,800 |
Mar 21, 2024 | 18.84 | 18.89 | 17.49 | 17.59 | 17.59 | 639,600 |
Mar 20, 2024 | 18.50 | 19.16 | 18.43 | 19.13 | 19.13 | 104,200 |
Mar 19, 2024 | 18.18 | 18.73 | 17.98 | 18.64 | 18.64 | 120,700 |
Mar 18, 2024 | 18.55 | 18.95 | 18.12 | 18.13 | 18.13 | 294,600 |
Mar 15, 2024 | 17.76 | 17.91 | 17.45 | 17.91 | 17.91 | 75,700 |
Mar 14, 2024 | 18.02 | 18.30 | 17.83 | 18.05 | 18.05 | 141,700 |
Mar 13, 2024 | 18.06 | 18.06 | 17.58 | 17.67 | 17.67 | 329,500 |
Mar 12, 2024 | 18.08 | 18.23 | 17.65 | 18.11 | 18.11 | 399,600 |
Mar 11, 2024 | 18.02 | 18.56 | 17.91 | 18.08 | 18.08 | 347,900 |
Mar 8, 2024 | 17.51 | 18.19 | 17.26 | 17.67 | 17.67 | 202,600 |
Mar 7, 2024 | 17.32 | 17.60 | 17.15 | 17.30 | 17.30 | 279,600 |
Mar 6, 2024 | 17.70 | 17.70 | 17.20 | 17.30 | 17.30 | 174,500 |
Mar 5, 2024 | 17.61 | 17.89 | 17.42 | 17.50 | 17.50 | 219,800 |
Mar 4, 2024 | 18.84 | 18.91 | 18.28 | 18.57 | 18.57 | 274,700 |
Mar 1, 2024 | 19.56 | 19.71 | 19.05 | 19.53 | 19.53 | 139,700 |
Feb 29, 2024 | 19.94 | 20.14 | 19.53 | 19.77 | 19.77 | 148,000 |
Feb 28, 2024 | 20.06 | 20.18 | 19.69 | 19.98 | 19.98 | 231,100 |
Feb 27, 2024 | 19.93 | 20.46 | 19.68 | 20.26 | 20.26 | 59,200 |
Feb 26, 2024 | 20.19 | 20.26 | 19.81 | 19.94 | 19.94 | 23,100 |
Feb 23, 2024 | 20.78 | 20.78 | 20.20 | 20.24 | 20.24 | 17,600 |
Feb 22, 2024 | 20.50 | 20.77 | 20.27 | 20.66 | 20.66 | 52,200 |
Feb 21, 2024 | 20.29 | 20.34 | 19.87 | 20.24 | 20.24 | 121,400 |
Feb 20, 2024 | 20.11 | 20.11 | 19.75 | 20.09 | 20.09 | 25,100 |
Feb 16, 2024 | 20.50 | 20.74 | 20.15 | 20.24 | 20.24 | 31,900 |
Feb 15, 2024 | 20.55 | 20.70 | 20.07 | 20.63 | 20.63 | 59,000 |
Feb 14, 2024 | 20.96 | 20.96 | 20.30 | 20.67 | 20.67 | 25,500 |
Feb 13, 2024 | 20.86 | 21.10 | 20.57 | 20.90 | 20.90 | 19,800 |
Feb 12, 2024 | 21.61 | 21.63 | 21.35 | 21.40 | 21.40 | 35,500 |
Feb 9, 2024 | 21.70 | 22.03 | 21.66 | 21.73 | 21.73 | 14,000 |
Feb 8, 2024 | 21.84 | 21.87 | 21.45 | 21.64 | 21.64 | 31,600 |
Feb 7, 2024 | 22.20 | 22.20 | 21.70 | 21.89 | 21.89 | 22,500 |
Feb 6, 2024 | 21.48 | 21.84 | 21.43 | 21.84 | 21.84 | 72,500 |
Feb 5, 2024 | 21.60 | 21.86 | 21.09 | 21.52 | 21.52 | 203,800 |
Feb 2, 2024 | 19.76 | 21.38 | 19.60 | 21.10 | 21.10 | 176,200 |
Feb 1, 2024 | 20.70 | 21.32 | 20.70 | 21.31 | 21.31 | 75,300 |
Jan 31, 2024 | 21.35 | 21.35 | 20.82 | 20.82 | 20.82 | 67,600 |
Jan 30, 2024 | 22.32 | 22.39 | 21.54 | 21.65 | 21.65 | 125,500 |
Jan 29, 2024 | 22.50 | 22.51 | 22.16 | 22.51 | 22.51 | 23,900 |
Jan 26, 2024 | 23.13 | 23.18 | 22.64 | 22.69 | 22.69 | 20,900 |
Jan 25, 2024 | 23.40 | 23.57 | 22.88 | 23.09 | 23.09 | 28,600 |
Jan 24, 2024 | 23.64 | 23.64 | 23.17 | 23.21 | 23.21 | 39,200 |
Jan 23, 2024 | 23.35 | 23.38 | 23.15 | 23.36 | 23.36 | 36,800 |
Jan 22, 2024 | 22.70 | 23.39 | 22.70 | 23.10 | 23.10 | 65,200 |
Jan 19, 2024 | 22.13 | 22.60 | 22.00 | 22.56 | 22.56 | 43,100 |
Jan 18, 2024 | 21.46 | 22.05 | 21.46 | 21.98 | 21.98 | 87,200 |
Jan 17, 2024 | 20.45 | 20.79 | 20.38 | 20.79 | 20.79 | 14,600 |
Jan 16, 2024 | 20.72 | 21.07 | 20.45 | 20.99 | 20.99 | 46,100 |
Jan 12, 2024 | 21.41 | 21.60 | 21.32 | 21.46 | 21.46 | 24,700 |
Jan 11, 2024 | 21.62 | 21.69 | 21.02 | 21.40 | 21.40 | 26,400 |
Jan 10, 2024 | 21.18 | 21.57 | 21.10 | 21.54 | 21.54 | 25,400 |
Jan 9, 2024 | 21.09 | 21.33 | 20.91 | 21.33 | 21.33 | 19,200 |
Jan 8, 2024 | 20.74 | 21.43 | 20.66 | 21.40 | 21.40 | 55,200 |
Jan 5, 2024 | 20.72 | 20.85 | 20.40 | 20.57 | 20.57 | 26,800 |
Jan 4, 2024 | 20.76 | 20.95 | 20.53 | 20.74 | 20.74 | 54,500 |
Jan 3, 2024 | 21.20 | 21.41 | 21.13 | 21.23 | 21.23 | 41,400 |
Jan 2, 2024 | 21.87 | 22.05 | 21.15 | 21.52 | 21.52 | 111,000 |
Dec 29, 2023 | 23.22 | 23.22 | 22.80 | 22.97 | 22.97 | 21,800 |
Dec 28, 2023 | 23.33 | 23.39 | 23.13 | 23.21 | 23.21 | 30,800 |
Dec 27, 2023 | 4.31 Dividend | |||||
Dec 27, 2023 | 22.98 | 23.19 | 22.70 | 23.14 | 23.14 | 56,700 |
Dec 26, 2023 | 27.49 | 27.56 | 27.38 | 27.39 | 23.08 | 14,200 |
Dec 22, 2023 | 27.92 | 27.93 | 27.45 | 27.55 | 23.22 | 7,000 |
Dec 21, 2023 | 28.01 | 28.01 | 27.63 | 27.88 | 23.50 | 16,000 |
Dec 20, 2023 | 28.39 | 28.60 | 27.93 | 27.93 | 23.54 | 16,600 |
Dec 19, 2023 | 28.33 | 28.45 | 28.21 | 28.45 | 23.98 | 22,400 |
Dec 18, 2023 | 28.33 | 28.34 | 27.90 | 28.17 | 23.74 | 17,500 |
Dec 15, 2023 | 28.74 | 28.76 | 28.48 | 28.48 | 24.00 | 10,400 |
Dec 14, 2023 | 28.76 | 29.15 | 28.31 | 28.77 | 24.25 | 18,300 |
Dec 13, 2023 | 28.10 | 28.72 | 28.05 | 28.72 | 24.20 | 9,400 |
Dec 12, 2023 | 27.55 | 27.90 | 27.45 | 27.90 | 23.51 | 10,600 |
Dec 11, 2023 | 27.65 | 27.65 | 27.17 | 27.59 | 23.25 | 10,400 |
Dec 8, 2023 | 27.83 | 28.24 | 27.74 | 28.20 | 23.77 | 12,900 |
Dec 7, 2023 | 27.80 | 28.07 | 27.77 | 27.84 | 23.46 | 15,800 |
Dec 6, 2023 | 27.97 | 28.02 | 27.38 | 27.41 | 23.10 | 14,600 |
Dec 5, 2023 | 26.89 | 27.91 | 26.89 | 27.69 | 23.34 | 15,300 |
Dec 4, 2023 | 26.85 | 26.85 | 26.33 | 26.74 | 22.54 | 5,200 |
Dec 1, 2023 | 26.87 | 27.19 | 26.71 | 27.19 | 22.92 | 16,900 |
Nov 30, 2023 | 26.80 | 26.91 | 26.48 | 26.89 | 22.66 | 14,800 |
Nov 29, 2023 | 27.18 | 27.34 | 26.65 | 26.75 | 22.55 | 14,300 |
Nov 28, 2023 | 26.91 | 27.17 | 26.91 | 27.04 | 22.79 | 3,300 |
Nov 27, 2023 | 26.82 | 27.02 | 26.74 | 26.88 | 22.65 | 9,900 |
Nov 24, 2023 | 27.05 | 27.05 | 26.78 | 26.95 | 22.71 | 9,900 |
Nov 22, 2023 | 27.50 | 27.55 | 27.18 | 27.31 | 23.02 | 18,200 |
Nov 21, 2023 | 27.34 | 27.34 | 27.01 | 27.18 | 22.91 | 8,400 |
Nov 20, 2023 | 26.99 | 27.45 | 26.99 | 27.38 | 23.08 | 11,100 |
Nov 17, 2023 | 26.92 | 26.98 | 26.74 | 26.97 | 22.73 | 18,600 |
Nov 16, 2023 | 26.97 | 27.09 | 26.79 | 26.98 | 22.74 | 22,000 |
Nov 15, 2023 | 26.58 | 26.88 | 26.49 | 26.58 | 22.40 | 18,800 |
Nov 14, 2023 | 26.20 | 26.54 | 26.20 | 26.36 | 22.22 | 26,700 |
Nov 13, 2023 | 26.07 | 26.07 | 25.64 | 25.77 | 21.72 | 8,100 |
Nov 10, 2023 | 25.55 | 26.18 | 25.47 | 26.15 | 22.04 | 107,700 |
Nov 9, 2023 | 25.31 | 25.44 | 25.04 | 25.20 | 21.24 | 13,000 |
Nov 8, 2023 | 25.22 | 25.37 | 24.98 | 25.32 | 21.34 | 5,800 |
Nov 7, 2023 | 24.43 | 25.20 | 24.42 | 25.04 | 21.10 | 17,300 |
Nov 6, 2023 | 23.88 | 24.45 | 23.87 | 24.43 | 20.59 | 21,100 |
Nov 3, 2023 | 23.28 | 23.86 | 23.15 | 23.86 | 20.11 | 35,700 |
Nov 2, 2023 | 23.62 | 24.10 | 23.62 | 24.10 | 20.31 | 39,500 |
Nov 1, 2023 | 22.74 | 23.30 | 22.64 | 23.20 | 19.55 | 5,900 |
Oct 31, 2023 | 22.08 | 22.55 | 21.85 | 22.55 | 19.00 | 3,600 |
Oct 30, 2023 | 22.54 | 22.55 | 22.19 | 22.43 | 18.90 | 3,100 |
Oct 27, 2023 | 21.76 | 22.09 | 21.67 | 21.98 | 18.52 | 13,700 |
Oct 26, 2023 | 22.56 | 22.56 | 21.39 | 21.68 | 18.27 | 15,400 |
Oct 25, 2023 | 22.92 | 23.04 | 22.57 | 22.68 | 19.11 | 8,100 |
Oct 24, 2023 | 22.95 | 23.21 | 22.87 | 23.21 | 19.56 | 9,700 |
Oct 23, 2023 | 22.56 | 23.22 | 22.40 | 23.11 | 19.48 | 13,300 |
Oct 20, 2023 | 23.60 | 23.60 | 23.10 | 23.10 | 19.47 | 15,400 |
Oct 19, 2023 | 24.03 | 24.25 | 23.64 | 23.74 | 20.01 | 5,200 |
Oct 18, 2023 | 23.69 | 24.11 | 23.69 | 23.79 | 20.05 | 5,600 |
Oct 17, 2023 | 23.98 | 24.36 | 23.71 | 24.14 | 20.34 | 6,400 |
Oct 16, 2023 | 24.05 | 24.55 | 24.02 | 24.48 | 20.63 | 11,700 |
Oct 13, 2023 | 25.11 | 25.11 | 24.51 | 24.60 | 20.73 | 5,700 |
Oct 12, 2023 | 24.98 | 25.41 | 24.77 | 25.08 | 21.14 | 13,400 |
Oct 11, 2023 | 24.49 | 24.78 | 24.35 | 24.76 | 20.87 | 7,600 |
Oct 10, 2023 | 24.51 | 24.80 | 24.44 | 24.51 | 20.66 | 9,000 |
Oct 9, 2023 | 23.96 | 24.65 | 23.96 | 24.65 | 20.77 | 8,000 |
Oct 6, 2023 | 23.53 | 24.38 | 23.33 | 24.32 | 20.50 | 11,900 |
Oct 5, 2023 | 23.50 | 23.81 | 23.32 | 23.73 | 20.00 | 15,400 |
Oct 4, 2023 | 23.09 | 23.51 | 23.09 | 23.38 | 19.70 | 8,400 |
Oct 3, 2023 | 23.20 | 23.37 | 22.77 | 23.12 | 19.49 | 5,600 |
Oct 2, 2023 | 23.30 | 23.50 | 23.20 | 23.46 | 19.77 | 8,200 |
Sep 29, 2023 | 23.08 | 23.26 | 22.77 | 22.84 | 19.25 | 8,400 |
Sep 28, 2023 | 22.25 | 23.00 | 22.21 | 22.80 | 19.22 | 8,600 |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
21.28
+4.06%
FLHK Franklin FTSE Hong Kong ETF
19.47
+3.29%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.33
+2.71%
CNYA iShares MSCI China A ETF
28.95
+2.66%
FBZ First Trust Brazil AlphaDEX Fund
11.63
+2.56%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.19
+2.52%
PXE Invesco Dynamic Energy Exploration & Production ETF
29.68
+2.24%
AFTY Pacer CSOP FTSE China A50 ETF
16.55
+2.16%
VDE Vanguard Energy Index Fund ETF Shares
121.73
+2.14%
FENY Fidelity MSCI Energy Index ETF
23.92
+2.09%
XLE The Energy Select Sector SPDR Fund
87.19
+2.04%
RSPG Invesco S&P 500 Equal Weight Energy ETF
76.21
+2.04%
FTXN First Trust Nasdaq Oil & Gas ETF
28.84
+2.02%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
91.14
+1.92%
IXC iShares Global Energy ETF
40.33
+1.66%
FILL iShares MSCI Global Energy Producers ETF
24.74
+1.58%
ITB iShares U.S. Home Construction ETF
126.77
+1.52%
XHB SPDR S&P Homebuilders ETF
124.27
+1.49%
FCA First Trust China AlphaDEX Fund
20.79
+1.24%
RWJ Invesco S&P SmallCap 600 Revenue ETF
45.87
+1.24%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.34
+1.20%
UTES Virtus Reaves Utilities ETF
63.75
+1.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.12
+1.16%
GRPM Invesco S&P MidCap 400 GARP ETF
117.07
+1.07%
FUTY Fidelity MSCI Utilities Index ETF
51.65
+1.02%
VPU Vanguard Utilities Index Fund ETF Shares
173.33
+1.01%
XLU The Utilities Select Sector SPDR Fund
80.42
+0.99%
VAMO Cambria Value and Momentum ETF
29.59
+0.98%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.33
+0.95%
GCOW Pacer Global Cash Cows Dividend ETF
36.66
+0.94%
QVAL Alpha Architect U.S. Quantitative Value ETF
46.20
+0.92%
PKB Invesco Building & Construction ETF
79.10
+0.91%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.72
+0.87%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
120.32
+0.84%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.69
+0.83%
FXG First Trust Consumer Staples AlphaDEX Fund
68.15
+0.83%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
51.37
+0.81%
IFRA iShares U.S. Infrastructure ETF
46.87
+0.80%
SYLD Cambria Shareholder Yield ETF
72.21
+0.80%
IDU iShares U.S. Utilities ETF
101.45
+0.79%
PEY Invesco High Yield Equity Dividend Achievers ETF
21.86
+0.78%
TLH iShares 10-20 Year Treasury Bond ETF
109.74
+0.75%
IJR iShares Core S&P Small-Cap ETF
116.56
+0.75%
BBP Virtus LifeSci Biotech Products ETF
62.87
+0.74%
SLYG SPDR S&P 600 Small Cap Growth ETF
92.88
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.73
+0.72%
ATMP Barclays ETN+ Select MLP ETN
25.95
+0.70%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
119.55
+0.70%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.27
+0.68%
SLX VanEck Steel ETF
70.85
+0.68%
PSC Principal U.S. Small-Cap ETF
51.73
+0.68%
COWZ Pacer US Cash Cows 100 ETF
57.77
+0.68%
XSMO Invesco S&P SmallCap Momentum ETF
65.86
+0.67%
VOX Vanguard Communication Services Index Fund ETF Shares
144.91
+0.67%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
45.33
+0.67%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
107.83
+0.66%
HOMZ The Hoya Capital Housing ETF
50.69
+0.66%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
128.58
+0.65%
DWAS Invesco DWA SmallCap Momentum ETF
92.35
+0.64%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
41.45
+0.63%
IYK iShares US Consumer Staples ETF
70.48
+0.63%
SCHD Schwab U.S. Dividend Equity ETF
84.26
+0.62%
IHF iShares U.S. Healthcare Providers ETF
56.89
+0.62%
ONEY SPDR Russell 1000 Yield Focus ETF
111.99
+0.61%
PSCI Invesco S&P SmallCap Industrials ETF
131.34
+0.61%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
36.25
+0.61%
FNDA Schwab Fundamental U.S. Small Company ETF
59.46
+0.61%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
84.82
+0.61%
XLC The Communication Services Select Sector SPDR ETF Fund
90.01
+0.60%
EYLD Cambria Emerging Shareholder Yield ETF
35.38
+0.60%
PKW Invesco BuyBack Achievers ETF
114.36
+0.59%
RDIV Invesco S&P Ultra Dividend Revenue ETF
49.72
+0.59%
VPC Virtus Private Credit ETF
22.32
+0.59%
SPGP Invesco S&P 500 GARP ETF
104.82
+0.59%
MAGA Point Bridge America First ETF
48.90
+0.58%
FCOM Fidelity MSCI Communication Services Index ETF
54.89
+0.57%
WTV WisdomTree U.S. Value Fund
79.88
+0.57%
FIW First Trust Water ETF
109.05
+0.54%
DON WisdomTree U.S. MidCap Dividend Fund
51.10
+0.53%
IDOG ALPS International Sector Dividend Dogs ETF
32.07
+0.53%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
53.98
+0.52%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
81.48
+0.52%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.54
+0.51%
ECH iShares MSCI Chile ETF
27.51
+0.51%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.88
+0.50%
CWB SPDR Bloomberg Convertible Securities ETF
76.59
+0.50%
DBC Invesco DB Commodity Index Tracking Fund
22.32
+0.50%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.09
+0.48%
KCE SPDR S&P Capital Markets ETF
125.24
+0.47%
FYC First Trust Small Cap Growth AlphaDEX Fund
74.02
+0.46%
FNY First Trust Mid Cap Growth AlphaDEX Fund
79.43
+0.46%
EQIN Columbia U.S. Equity Income ETF
47.19
+0.45%
VB Vanguard Small-Cap Index Fund ETF Shares
237.08
+0.45%
PHO Invesco Water Resources ETF
70.51
+0.44%
USCI United States Commodity Index Fund, LP
62.74
+0.44%
IUS Invesco RAFI Strategic US ETF
50.14
+0.44%
SDY SPDR S&P Dividend ETF
141.69
+0.43%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
74.41
+0.43%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.76
+0.42%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
167.29
+0.42%