Toronto - Delayed Quote USD
BetaPro Inverse Bitcoin ETF (BITI-U.TO)
12.48
+0.01
+(0.08%)
At close: May 27 at 10:35:23 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 |
---|---|---|---|---|---|---|
May 27, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 200 |
May 26, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
May 23, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 100 |
May 22, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 1,100 |
May 21, 2025 | 12.69 | 12.69 | 12.65 | 12.65 | 12.65 | 800 |
May 20, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
May 16, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
May 15, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
May 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
May 13, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
May 12, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
May 9, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
May 8, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 200 |
May 7, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
May 6, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
May 5, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 200 |
May 2, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
May 1, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
Apr 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 100 |
Apr 29, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 16,000 |
Apr 28, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
Apr 25, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 600 |
Apr 24, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
Apr 23, 2025 | 14.61 | 14.67 | 14.44 | 14.67 | 14.67 | 17,500 |
Apr 22, 2025 | 15.11 | 15.11 | 15.00 | 15.00 | 15.00 | 12,300 |
Apr 21, 2025 | 15.70 | 15.73 | 15.48 | 15.65 | 15.65 | 18,700 |
Apr 17, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
Apr 16, 2025 | 16.15 | 16.25 | 16.15 | 16.21 | 16.21 | 6,100 |
Apr 15, 2025 | 15.93 | 16.13 | 15.81 | 16.13 | 16.13 | 26,800 |
Apr 14, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 100 |
Apr 11, 2025 | 16.70 | 16.70 | 16.32 | 16.32 | 16.32 | 5,200 |
Apr 10, 2025 | 17.30 | 17.30 | 17.26 | 17.26 | 17.26 | 400 |
Apr 9, 2025 | 17.60 | 17.81 | 17.02 | 17.02 | 17.02 | 43,400 |
Apr 8, 2025 | 17.37 | 18.00 | 17.37 | 18.00 | 18.00 | 3,000 |
Apr 7, 2025 | 18.06 | 18.34 | 17.20 | 17.72 | 17.72 | 43,900 |
Apr 4, 2025 | 16.77 | 16.94 | 16.41 | 16.41 | 16.41 | 64,900 |
Apr 3, 2025 | 16.93 | 17.09 | 16.91 | 17.03 | 17.03 | 7,200 |
Apr 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Apr 1, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 10,000 |
Mar 31, 2025 | 16.94 | 16.94 | 16.74 | 16.74 | 16.74 | 1,000 |
Mar 28, 2025 | 16.42 | 16.63 | 16.42 | 16.63 | 16.63 | 2,500 |
Mar 27, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 100 |
Mar 26, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
Mar 25, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
Mar 24, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 12,000 |
Mar 21, 2025 | 16.64 | 16.79 | 16.64 | 16.78 | 16.78 | 13,600 |
Mar 20, 2025 | 16.42 | 16.51 | 16.42 | 16.51 | 16.51 | 25,000 |
Mar 19, 2025 | 16.74 | 16.74 | 16.46 | 16.46 | 16.46 | 37,500 |
Mar 18, 2025 | 17.19 | 17.26 | 17.08 | 17.08 | 17.08 | 22,500 |
Mar 17, 2025 | 16.67 | 16.67 | 16.62 | 16.62 | 16.62 | 73,500 |
Mar 14, 2025 | 16.93 | 16.93 | 16.46 | 16.56 | 16.56 | 10,500 |
Mar 13, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 800 |
Mar 12, 2025 | 16.93 | 17.24 | 16.88 | 17.24 | 17.24 | 18,600 |
Mar 11, 2025 | 17.28 | 17.49 | 16.90 | 16.90 | 16.90 | 21,500 |
Mar 10, 2025 | 17.36 | 17.93 | 17.36 | 17.93 | 17.93 | 16,800 |
Mar 7, 2025 | 15.68 | 16.10 | 15.68 | 16.01 | 16.01 | 12,000 |
Mar 6, 2025 | 15.70 | 15.76 | 15.69 | 15.76 | 15.76 | 19,800 |
Mar 5, 2025 | 16.01 | 16.03 | 15.89 | 15.89 | 15.89 | 15,200 |
Mar 4, 2025 | 17.22 | 17.33 | 16.26 | 16.26 | 16.26 | 37,600 |
Mar 3, 2025 | 15.55 | 16.64 | 15.55 | 16.58 | 16.58 | 43,000 |
Feb 28, 2025 | 17.54 | 17.54 | 17.01 | 17.01 | 17.01 | 11,500 |
Feb 27, 2025 | 16.92 | 17.10 | 16.92 | 17.10 | 17.10 | 16,600 |
Feb 26, 2025 | 16.59 | 16.59 | 16.44 | 16.45 | 16.45 | 18,800 |
Feb 25, 2025 | 16.15 | 16.52 | 16.13 | 16.13 | 16.13 | 38,000 |
Feb 24, 2025 | 15.21 | 15.25 | 15.21 | 15.25 | 15.25 | 17,000 |
Feb 21, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 500 |
Feb 20, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
Feb 19, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
Feb 18, 2025 | 15.04 | 15.26 | 15.04 | 15.26 | 15.26 | 3,100 |
Feb 14, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
Feb 13, 2025 | 15.03 | 15.03 | 14.93 | 14.93 | 14.93 | 13,200 |
Feb 12, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 100 |
Feb 11, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1,300 |
Feb 10, 2025 | 14.67 | 14.75 | 14.67 | 14.75 | 14.75 | 10,000 |
Feb 7, 2025 | 14.70 | 14.70 | 14.52 | 14.52 | 14.52 | 16,600 |
Feb 6, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 16,000 |
Feb 5, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 100 |
Feb 4, 2025 | 14.41 | 14.58 | 14.26 | 14.57 | 14.57 | 101,400 |
Feb 3, 2025 | 15.05 | 15.05 | 14.47 | 14.48 | 14.48 | 86,000 |
Jan 31, 2025 | 13.73 | 13.77 | 13.71 | 13.77 | 13.77 | 4,000 |
Jan 30, 2025 | 13.63 | 13.63 | 13.56 | 13.56 | 13.56 | 2,200 |
Jan 29, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 5,000 |
Jan 28, 2025 | 14.00 | 14.00 | 13.99 | 13.99 | 13.99 | 5,900 |
Jan 27, 2025 | 14.27 | 14.42 | 14.07 | 14.33 | 14.33 | 24,700 |
Jan 24, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
Jan 23, 2025 | 13.73 | 13.93 | 13.36 | 13.70 | 13.70 | 73,600 |
Jan 22, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 16,000 |
Jan 21, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
Jan 20, 2025 | 13.38 | 13.81 | 13.34 | 13.81 | 13.81 | 9,700 |
Jan 17, 2025 | 13.94 | 13.94 | 13.69 | 13.69 | 13.69 | 1,500 |
Jan 16, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1,700 |
Jan 15, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
Jan 14, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 100 |
Jan 13, 2025 | 15.95 | 15.95 | 15.65 | 15.65 | 15.65 | 3,600 |
Jan 10, 2025 | 15.31 | 15.36 | 15.17 | 15.17 | 15.17 | 35,700 |
Jan 9, 2025 | 15.62 | 15.80 | 15.62 | 15.73 | 15.73 | 14,300 |
Jan 8, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Jan 7, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 100 |
Jan 6, 2025 | 14.33 | 14.33 | 14.07 | 14.12 | 14.12 | 3,300 |
Jan 3, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 5,000 |
Jan 2, 2025 | 15.02 | 15.02 | 14.82 | 14.82 | 14.82 | 900 |
Dec 31, 2024 | 14.79 | 15.55 | 14.79 | 15.55 | 15.55 | 2,400 |
Dec 30, 2024 | 15.53 | 15.64 | 15.40 | 15.40 | 15.40 | 5,600 |
Dec 27, 2024 | 15.08 | 15.39 | 15.08 | 15.39 | 15.39 | 800 |
Dec 24, 2024 | 14.99 | 14.99 | 14.61 | 14.61 | 14.61 | 167,500 |
Dec 23, 2024 | 15.25 | 15.67 | 15.24 | 15.62 | 15.62 | 137,400 |
Dec 20, 2024 | 15.30 | 15.30 | 14.95 | 15.03 | 15.03 | 50,000 |
Dec 19, 2024 | 14.21 | 14.87 | 14.21 | 14.75 | 14.75 | 48,000 |
Dec 18, 2024 | 13.98 | 14.38 | 13.98 | 14.38 | 14.38 | 29,000 |
Dec 17, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 5,300 |
Dec 16, 2024 | 13.85 | 13.85 | 13.50 | 13.74 | 13.74 | 5,800 |
Dec 13, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 100 |
Dec 12, 2024 | 14.39 | 14.48 | 14.39 | 14.48 | 14.48 | 21,000 |
Dec 11, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
Dec 10, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
Dec 9, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
Dec 6, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 600 |
Dec 5, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 5,000 |
Dec 4, 2024 | 15.22 | 15.45 | 14.90 | 14.90 | 14.90 | 7,200 |
Dec 3, 2024 | 15.23 | 15.39 | 15.23 | 15.25 | 15.25 | 2,000 |
Dec 2, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1,000 |
Nov 29, 2024 | 14.84 | 14.84 | 14.83 | 14.83 | 14.83 | 1,400 |
Nov 28, 2024 | 1:7 Stock Splits | |||||
Nov 28, 2024 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - |
Nov 27, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 514 |
Nov 26, 2024 | 16.03 | 16.10 | 16.03 | 16.10 | 16.10 | 843 |
Nov 25, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 257 |
Nov 22, 2024 | 14.91 | 14.91 | 14.84 | 14.84 | 14.84 | 157 |
Nov 21, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 371 |
Nov 20, 2024 | 15.61 | 15.75 | 15.61 | 15.75 | 15.75 | 986 |
Nov 19, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 443 |
Nov 18, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Nov 15, 2024 | 16.52 | 16.52 | 16.10 | 16.17 | 16.17 | 1,486 |
Nov 14, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 129 |
Nov 13, 2024 | 16.45 | 16.45 | 15.89 | 15.89 | 15.89 | 1,300 |
Nov 12, 2024 | 16.94 | 17.01 | 16.52 | 16.52 | 16.52 | 2,429 |
Nov 11, 2024 | 18.41 | 18.41 | 16.94 | 16.94 | 16.94 | 3,129 |
Nov 8, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Nov 7, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
Nov 6, 2024 | 20.86 | 20.86 | 19.74 | 19.74 | 19.74 | 429 |
Nov 5, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 14 |
Nov 4, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 57 |
Nov 1, 2024 | 21.77 | 22.12 | 21.77 | 22.12 | 22.12 | 1,843 |
Oct 31, 2024 | 21.14 | 21.56 | 21.14 | 21.56 | 21.56 | 500 |
Oct 30, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 400 |
Oct 29, 2024 | 21.63 | 21.63 | 21.42 | 21.42 | 21.42 | 300 |
Oct 28, 2024 | 22.05 | 22.19 | 21.91 | 21.91 | 21.91 | 586 |
Oct 25, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 429 |
Oct 24, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
Oct 23, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 57 |
Oct 22, 2024 | 22.82 | 22.82 | 22.75 | 22.75 | 22.75 | 257 |
Oct 21, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 171 |
Oct 18, 2024 | 22.54 | 22.54 | 22.12 | 22.26 | 22.26 | 529 |
Oct 17, 2024 | 22.82 | 22.89 | 22.82 | 22.89 | 22.89 | 643 |
Oct 16, 2024 | 22.47 | 22.61 | 22.47 | 22.61 | 22.61 | 514 |
Oct 15, 2024 | 23.17 | 23.17 | 22.47 | 22.82 | 22.82 | 971 |
Oct 11, 2024 | 24.85 | 24.85 | 24.29 | 24.29 | 24.29 | 1,000 |
Oct 10, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
Oct 9, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 129 |
Oct 8, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 257 |
Oct 7, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 86 |
Oct 4, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 86 |
Oct 3, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 86 |
Oct 2, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Oct 1, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 257 |
Sep 30, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
Sep 27, 2024 | 23.52 | 23.52 | 23.17 | 23.17 | 23.17 | 5,657 |
Sep 26, 2024 | 23.94 | 23.94 | 23.38 | 23.80 | 23.80 | 3,300 |
Sep 25, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 129 |
Sep 24, 2024 | 24.36 | 24.36 | 24.22 | 24.22 | 24.22 | 343 |
Sep 23, 2024 | 24.43 | 24.43 | 24.29 | 24.36 | 24.36 | 3,543 |
Sep 20, 2024 | 24.50 | 24.50 | 24.36 | 24.50 | 24.50 | 9,414 |
Sep 19, 2024 | 24.36 | 24.43 | 24.15 | 24.15 | 24.15 | 2,214 |
Sep 18, 2024 | 26.04 | 26.04 | 25.13 | 25.76 | 25.76 | 1,457 |
Sep 17, 2024 | 25.62 | 25.62 | 25.27 | 25.55 | 25.55 | 4,100 |
Sep 16, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Sep 13, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
Sep 12, 2024 | 26.95 | 26.95 | 26.53 | 26.53 | 26.53 | 71 |
Sep 11, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 200 |
Sep 10, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 100 |
Sep 9, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 286 |
Sep 6, 2024 | 27.51 | 28.98 | 27.51 | 28.98 | 28.98 | 657 |
Sep 5, 2024 | 27.30 | 27.51 | 27.30 | 27.51 | 27.51 | 2,657 |
Sep 4, 2024 | 27.65 | 27.72 | 27.65 | 27.72 | 27.72 | 5,429 |
Sep 3, 2024 | 26.46 | 26.95 | 26.46 | 26.88 | 26.88 | 929 |
Aug 30, 2024 | 26.60 | 26.81 | 26.53 | 26.53 | 26.53 | 343 |
Aug 29, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
Aug 28, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 29 |
Aug 27, 2024 | 24.99 | 25.34 | 24.99 | 25.13 | 25.13 | 557 |
Aug 26, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 514 |
Aug 23, 2024 | 25.62 | 25.62 | 25.34 | 25.41 | 25.41 | 357 |
Aug 22, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 257 |
Aug 21, 2024 | 25.90 | 25.90 | 25.48 | 25.48 | 25.48 | 957 |
Aug 20, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
Aug 19, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
Aug 16, 2024 | 26.74 | 26.74 | 26.60 | 26.60 | 26.60 | 243 |
Aug 15, 2024 | 26.25 | 27.51 | 26.25 | 27.51 | 27.51 | 643 |
Aug 14, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
Aug 13, 2024 | 26.67 | 26.67 | 25.83 | 25.83 | 25.83 | 971 |
Aug 12, 2024 | 26.74 | 26.74 | 25.97 | 26.25 | 26.25 | 486 |
Aug 9, 2024 | 26.18 | 26.18 | 25.90 | 25.90 | 25.90 | 543 |
Aug 8, 2024 | 27.37 | 27.79 | 26.25 | 26.25 | 26.25 | 1,943 |
Aug 7, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
Aug 6, 2024 | 28.21 | 28.28 | 28.21 | 28.28 | 28.28 | 2,529 |
Aug 2, 2024 | 25.48 | 25.48 | 25.41 | 25.41 | 25.41 | 429 |
Aug 1, 2024 | 24.78 | 25.34 | 24.78 | 25.20 | 25.20 | 429 |
Jul 31, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
Jul 30, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 29 |
Jul 29, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Jul 26, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 43 |
Jul 25, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 257 |
Jul 24, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 1,114 |
Jul 23, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Jul 22, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
Jul 19, 2024 | 24.92 | 24.92 | 23.73 | 23.73 | 23.73 | 571 |
Jul 18, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 257 |
Jul 17, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 29 |
Jul 16, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 157 |
Jul 15, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 257 |
Jul 12, 2024 | 28.07 | 28.07 | 27.58 | 27.58 | 27.58 | 643 |
Jul 11, 2024 | 27.93 | 28.14 | 27.93 | 28.14 | 28.14 | 400 |
Jul 10, 2024 | 27.86 | 28.07 | 27.86 | 28.07 | 28.07 | 314 |
Jul 9, 2024 | 28.35 | 28.35 | 28.14 | 28.14 | 28.14 | 286 |
Jul 8, 2024 | 28.21 | 28.98 | 28.21 | 28.77 | 28.77 | 386 |
Jul 5, 2024 | 29.12 | 29.12 | 28.49 | 28.63 | 28.63 | 957 |
Jul 4, 2024 | 28.49 | 28.49 | 27.86 | 27.86 | 27.86 | 400 |
Jul 3, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 29 |
Jul 2, 2024 | 25.69 | 25.76 | 25.69 | 25.76 | 25.76 | 43 |
Jun 28, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 71 |
Jun 27, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Jun 26, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
Jun 25, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
Jun 24, 2024 | 26.60 | 27.02 | 26.53 | 27.02 | 27.02 | 1,471 |
Jun 21, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
Jun 20, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Jun 19, 2024 | 25.13 | 25.20 | 25.13 | 25.20 | 25.20 | 386 |
Jun 18, 2024 | 25.20 | 25.27 | 25.20 | 25.27 | 25.27 | 243 |
Jun 17, 2024 | 24.92 | 24.92 | 24.64 | 24.64 | 24.64 | 629 |
Jun 14, 2024 | 24.78 | 25.13 | 24.78 | 24.99 | 24.99 | 643 |
Jun 13, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
Jun 12, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
Jun 11, 2024 | 24.43 | 24.43 | 24.29 | 24.29 | 24.29 | 643 |
Jun 10, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
Jun 7, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 14 |
Jun 6, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 71 |
Jun 5, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
Jun 4, 2024 | 22.96 | 23.10 | 22.96 | 23.10 | 23.10 | 1,414 |
Jun 3, 2024 | 23.52 | 23.59 | 23.52 | 23.59 | 23.59 | 329 |
May 31, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
May 30, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
May 29, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 57 |
May 28, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 143 |
May 27, 2024 | 24.08 | 24.78 | 23.73 | 23.73 | 23.73 | 1,014 |
Related Tickers
QLD ProShares Ultra QQQ
105.63
+4.65%
HEWJ iShares Currency Hedged MSCI Japan ETF
44.45
+4.29%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
78.38
+3.78%
DXJ WisdomTree Japan Hedged Equity Fund
114.66
+3.66%
FLJH Franklin FTSE Japan Hedged ETF
32.44
+3.66%
ESPO VanEck Video Gaming and eSports ETF
103.18
+3.57%
BLOK Amplify Transformational Data Sharing ETF
50.45
+3.51%
XAR SPDR S&P Aerospace & Defense ETF
192.58
+3.49%
SOXX iShares Semiconductor ETF
209.29
+3.32%
PSC Principal U.S. Small-Cap ETF
51.92
+3.20%
FDM First Trust Dow Jones Select MicroCap Index Fund
67.74
+3.19%
SMH VanEck Semiconductor ETF
244.97
+3.17%
PSI Invesco Semiconductors ETF
52.62
+3.16%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.95
+3.00%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
360.71
+2.99%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.67
+2.96%
XLY The Consumer Discretionary Select Sector SPDR Fund
216.87
+2.95%
SPHB Invesco S&P 500 High Beta ETF
89.34
+2.93%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.92
+2.89%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
44.54
+2.86%
XSVM Invesco S&P SmallCap Value with Momentum ETF
50.58
+2.76%
FYC First Trust Small Cap Growth AlphaDEX Fund
75.23
+2.75%
EES WisdomTree U.S. SmallCap Earnings Fund
49.73
+2.68%
XME SPDR S&P Metals and Mining ETF
61.43
+2.62%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
36.29
+2.60%
ETHO Amplify Etho Climate Leadership U.S. ETF
57.25
+2.54%
PRN Invesco Dorsey Wright Industrials Momentum ETF
149.47
+2.51%
RWK Invesco S&P MidCap 400 Revenue ETF
114.02
+2.51%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
39.43
+2.50%
FTEC Fidelity MSCI Information Technology Index ETF
181.47
+2.48%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
81.77
+2.48%
FSCS First Trust SMID Capital Strength ETF
35.98
+2.48%
ITA iShares U.S. Aerospace & Defense ETF
175.28
+2.47%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.84
+2.47%
MGK Vanguard Mega Cap Growth Index Fund
345.73
+2.46%
IYW iShares U.S. Technology ETF
158.96
+2.46%
VGT Vanguard Information Technology Index Fund ETF Shares
609.71
+2.46%
IWF iShares Russell 1000 Growth ETF
400.09
+2.43%
ILCG iShares Morningstar Growth ETF
91.26
+2.42%
RFV Invesco S&P MidCap 400 Pure Value ETF
118.00
+2.42%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
124.30
+2.42%
ONEQ Fidelity Nasdaq Composite Index ETF
75.51
+2.41%
IGM iShares Expanded Tech Sector ETF
103.13
+2.39%
VUG Vanguard Growth Index Fund ETF Shares
414.05
+2.39%
TMFC Motley Fool 100 Index ETF
61.32
+2.39%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.94
+2.39%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
45.51
+2.38%
VFVA Vanguard U.S. Value Factor ETF Shares
114.98
+2.38%
XLK The Technology Select Sector SPDR Fund
232.20
+2.38%
SCHG Schwab U.S. Large-Cap Growth ETF
27.60
+2.37%
IWY iShares Russell Top 200 Growth ETF
232.68
+2.37%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
191.46
+2.36%
SPMO Invesco S&P 500 Momentum ETF
105.28
+2.36%
IUSG iShares Core S&P U.S. Growth ETF
142.16
+2.35%
QQQ Invesco QQQ Trust
521.22
+2.35%
IVW iShares S&P 500 Growth ETF
103.81
+2.35%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.89
+2.35%
XMVM Invesco S&P MidCap Value with Momentum ETF
54.81
+2.33%
GRPM Invesco S&P MidCap 400 GARP ETF
105.72
+2.33%
SMLF iShares U.S. Small-Cap Equity Factor ETF
65.86
+2.33%
DUSA Davis Select U.S. Equity ETF
43.61
+2.32%
VB Vanguard Small-Cap Index Fund ETF Shares
231.00
+2.32%
PPA Invesco Aerospace & Defense ETF
132.60
+2.31%
XLG Invesco S&P 500 Top 50 ETF
49.29
+2.30%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.26
+2.28%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.34
+2.28%
VFQY Vanguard U.S. Quality Factor ETF Shares
140.01
+2.28%
SLX VanEck Steel ETF
63.60
+2.28%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
374.49
+2.26%
SPGP Invesco S&P 500 GARP ETF
102.63
+2.25%
DSI iShares ESG MSCI KLD 400 ETF
111.48
+2.25%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.06
+2.24%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.00
+2.22%
IXN iShares Global Tech ETF
84.57
+2.22%
XSMO Invesco S&P SmallCap Momentum ETF
66.49
+2.21%
KCE SPDR S&P Capital Markets ETF
137.18
+2.21%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
74.66
+2.20%
SYLD Cambria Shareholder Yield ETF
64.00
+2.19%
DON WisdomTree U.S. MidCap Dividend Fund
49.49
+2.18%
PAVE Global X U.S. Infrastructure Development ETF
42.09
+2.16%
FTDS First Trust Dividend Strength ETF
51.31
+2.16%
FNY First Trust Mid Cap Growth AlphaDEX Fund
80.01
+2.16%
FSMD Fidelity Small-Mid Multifactor ETF
40.81
+2.15%
MTUM iShares MSCI USA Momentum Factor ETF
230.58
+2.15%
KIE SPDR S&P Insurance ETF
58.96
+2.15%
PWB Invesco Dynamic Large Cap Growth ETF
109.99
+2.15%
XHB SPDR S&P Homebuilders ETF
96.73
+2.14%
IFRA iShares U.S. Infrastructure ETF
48.42
+2.14%
XMHQ Invesco S&P MidCap Quality ETF
98.43
+2.14%
MGC Vanguard Mega Cap Index Fund
214.10
+2.14%
USMC Principal U.S. Mega-Cap ETF
59.99
+2.13%
OEF iShares S&P 100 ETF
288.57
+2.12%
SUSA iShares MSCI USA ESG Select ETF
122.66
+2.11%
EZM WisdomTree U.S. MidCap Earnings Fund
60.86
+2.11%
PBUS Invesco MSCI USA ETF
59.43
+2.11%
AIQ Global X Artificial Intelligence & Technology ETF
40.79
+2.10%
PSP Invesco Global Listed Private Equity ETF
67.03
+2.10%
DYNF iShares U.S. Equity Factor Rotation Active ETF
52.08
+2.10%
ITOT iShares Core S&P Total U.S. Stock Market ETF
129.17
+2.09%
SCHX Schwab U.S. Large-Cap ETF
23.40
+2.09%