NasdaqGM - Nasdaq Real Time Price USD
CoinShares Bitcoin Futures Leveraged Strategy ETF (BTFX)
31.06
-3.96
(-11.31%)
As of 10:11:12 AM EDT. Market Open.
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 7, 2025 | 28.90 | 31.06 | 28.23 | 31.06 | 31.06 | 12,598 |
Apr 4, 2025 | 34.06 | 35.42 | 33.40 | 35.02 | 35.02 | 12,900 |
Apr 3, 2025 | 33.36 | 33.62 | 33.12 | 33.34 | 33.34 | 13,000 |
Apr 2, 2025 | 35.82 | 37.90 | 35.74 | 37.78 | 37.78 | 9,800 |
Apr 1, 2025 | 35.56 | 36.12 | 35.56 | 36.06 | 36.06 | 900 |
Mar 31, 2025 | 35.04 | 35.41 | 34.77 | 35.09 | 35.09 | 9,500 |
Mar 28, 2025 | 37.02 | 37.02 | 35.49 | 35.49 | 35.49 | 4,800 |
Mar 27, 2025 | 38.18 | 38.64 | 38.18 | 38.64 | 38.64 | 800 |
Mar 26, 2025 | 38.99 | 38.99 | 37.70 | 38.18 | 38.18 | 1,800 |
Mar 25, 2025 | 39.06 | 39.67 | 39.06 | 39.67 | 39.67 | 1,300 |
Mar 24, 2025 | 38.97 | 40.01 | 38.97 | 39.80 | 39.80 | 2,500 |
Mar 21, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 200 |
Mar 20, 2025 | 37.14 | 38.05 | 36.05 | 36.29 | 36.29 | 3,200 |
Mar 19, 2025 | 36.13 | 37.82 | 36.13 | 37.46 | 37.46 | 5,900 |
Mar 18, 2025 | 34.50 | 34.78 | 33.73 | 34.78 | 34.78 | 6,700 |
Mar 17, 2025 | 35.09 | 36.94 | 35.08 | 36.76 | 36.76 | 12,800 |
Mar 14, 2025 | 36.04 | 37.37 | 35.43 | 36.85 | 36.85 | 8,100 |
Mar 13, 2025 | 35.10 | 35.10 | 33.21 | 33.21 | 33.21 | 8,200 |
Mar 12, 2025 | 35.88 | 36.15 | 33.81 | 35.57 | 35.57 | 15,200 |
Mar 11, 2025 | 34.63 | 36.12 | 32.58 | 35.86 | 35.86 | 14,100 |
Mar 10, 2025 | 35.62 | 35.62 | 31.74 | 32.37 | 32.37 | 13,100 |
Mar 7, 2025 | 41.79 | 43.13 | 39.55 | 39.80 | 39.80 | 10,700 |
Mar 6, 2025 | 42.50 | 43.63 | 40.94 | 41.77 | 41.77 | 34,500 |
Mar 5, 2025 | 42.52 | 43.19 | 40.91 | 43.19 | 43.19 | 13,600 |
Mar 4, 2025 | 36.14 | 41.23 | 35.09 | 39.89 | 39.89 | 51,900 |
Mar 3, 2025 | 45.40 | 45.40 | 38.47 | 38.99 | 38.99 | 23,900 |
Feb 28, 2025 | 35.54 | 37.95 | 35.00 | 37.54 | 37.54 | 13,200 |
Feb 27, 2025 | 39.14 | 39.14 | 36.24 | 36.79 | 36.79 | 14,100 |
Feb 26, 2025 | 39.30 | 40.94 | 36.11 | 37.64 | 37.64 | 20,800 |
Feb 25, 2025 | 42.01 | 42.02 | 39.20 | 41.20 | 41.20 | 23,100 |
Feb 24, 2025 | 48.51 | 48.61 | 46.93 | 47.06 | 47.06 | 6,200 |
Feb 21, 2025 | 51.83 | 52.53 | 47.75 | 47.85 | 47.85 | 12,000 |
Feb 20, 2025 | 51.29 | 52.20 | 50.24 | 51.89 | 51.89 | 23,000 |
Feb 19, 2025 | 49.78 | 50.00 | 49.09 | 49.46 | 49.46 | 9,800 |
Feb 18, 2025 | 50.00 | 50.11 | 46.79 | 47.35 | 47.35 | 15,600 |
Feb 14, 2025 | 50.27 | 52.43 | 49.84 | 50.83 | 50.83 | 6,200 |
Feb 13, 2025 | 49.78 | 49.92 | 48.66 | 49.80 | 49.80 | 5,200 |
Feb 12, 2025 | 48.23 | 50.94 | 48.23 | 50.71 | 50.71 | 6,300 |
Feb 11, 2025 | 50.53 | 50.76 | 48.43 | 48.75 | 48.75 | 5,400 |
Feb 10, 2025 | 51.62 | 51.63 | 50.88 | 51.15 | 51.15 | 4,100 |
Feb 7, 2025 | 53.66 | 54.07 | 49.41 | 49.44 | 49.44 | 16,600 |
Feb 6, 2025 | 52.33 | 52.93 | 49.58 | 50.69 | 50.69 | 14,300 |
Feb 5, 2025 | 52.81 | 53.29 | 50.43 | 51.17 | 51.17 | 9,500 |
Feb 4, 2025 | 53.32 | 54.90 | 52.04 | 52.79 | 52.79 | 26,300 |
Feb 3, 2025 | 48.38 | 56.67 | 48.38 | 55.69 | 55.69 | 43,800 |
Jan 31, 2025 | 59.96 | 60.96 | 55.88 | 55.91 | 55.91 | 10,900 |
Jan 30, 2025 | 60.12 | 61.32 | 59.85 | 60.10 | 60.10 | 7,800 |
Jan 29, 2025 | 57.08 | 59.61 | 56.32 | 59.31 | 59.31 | 11,300 |
Jan 28, 2025 | 57.42 | 58.11 | 55.90 | 55.90 | 55.90 | 27,400 |
Jan 27, 2025 | 55.36 | 57.04 | 53.28 | 56.19 | 56.19 | 56,100 |
Jan 24, 2025 | 60.92 | 62.87 | 60.15 | 60.27 | 60.27 | 29,000 |
Jan 23, 2025 | 57.52 | 62.45 | 57.52 | 58.54 | 58.54 | 83,600 |
Jan 22, 2025 | 60.45 | 60.45 | 59.00 | 59.74 | 59.74 | 12,800 |
Jan 21, 2025 | 60.86 | 63.34 | 58.19 | 62.04 | 62.04 | 40,000 |
Jan 17, 2025 | 60.48 | 61.00 | 59.86 | 60.55 | 60.55 | 87,700 |
Jan 16, 2025 | 58.32 | 59.64 | 55.93 | 59.34 | 59.34 | 12,100 |
Jan 15, 2025 | 58.19 | 59.72 | 57.62 | 58.49 | 58.49 | 11,900 |
Jan 14, 2025 | 55.17 | 55.55 | 53.84 | 54.87 | 54.87 | 8,200 |
Jan 13, 2025 | 48.75 | 51.96 | 47.00 | 51.68 | 51.68 | 29,100 |
Jan 10, 2025 | 52.75 | 54.26 | 50.47 | 53.15 | 53.15 | 18,600 |
Jan 8, 2025 | 54.31 | 54.31 | 50.75 | 52.24 | 52.24 | 22,000 |
Jan 7, 2025 | 60.63 | 60.70 | 54.72 | 55.14 | 55.14 | 30,800 |
Jan 6, 2025 | 59.69 | 63.07 | 59.69 | 62.74 | 62.74 | 17,400 |
Jan 3, 2025 | 56.33 | 58.94 | 56.33 | 58.17 | 58.17 | 12,400 |
Jan 2, 2025 | 55.99 | 57.49 | 55.49 | 56.97 | 56.97 | 12,700 |
Dec 31, 2024 | 55.14 | 55.42 | 52.39 | 52.39 | 52.39 | 12,800 |
Dec 30, 2024 | 51.92 | 53.71 | 49.98 | 53.40 | 53.40 | 43,800 |
Dec 27, 2024 | 55.69 | 55.69 | 52.30 | 53.73 | 53.73 | 11,200 |
Dec 26, 2024 | 55.45 | 56.39 | 54.77 | 55.21 | 55.21 | 18,000 |
Dec 24, 2024 | 57.05 | 59.77 | 56.99 | 59.60 | 59.60 | 144,800 |
Dec 23, 2024 | 55.75 | 55.75 | 52.10 | 52.72 | 52.72 | 40,500 |
Dec 20, 2024 | 55.22 | 58.50 | 55.22 | 56.83 | 56.83 | 52,600 |
Dec 19, 2024 | 64.43 | 64.92 | 56.12 | 56.85 | 56.85 | 134,200 |
Dec 18, 2024 | 67.74 | 68.00 | 61.52 | 62.09 | 62.09 | 60,400 |
Dec 17, 2024 | 71.95 | 72.53 | 69.47 | 70.54 | 70.54 | 22,900 |
Dec 16, 2024 | 67.55 | 71.85 | 67.55 | 69.50 | 69.50 | 34,800 |
Dec 13, 2024 | 62.71 | 64.50 | 62.46 | 64.16 | 64.16 | 22,100 |
Dec 12, 2024 | 64.12 | 65.38 | 61.31 | 62.11 | 62.11 | 24,700 |
Dec 11, 2024 | 60.74 | 64.50 | 60.74 | 64.01 | 64.01 | 41,700 |
Dec 10, 2024 | 59.32 | 60.14 | 55.62 | 58.12 | 58.12 | 48,300 |
Dec 9, 2024 | 61.53 | 63.33 | 57.51 | 57.73 | 57.73 | 39,400 |
Dec 6, 2024 | 62.13 | 65.26 | 61.21 | 65.03 | 65.03 | 38,500 |
Dec 5, 2024 | 66.61 | 67.79 | 60.28 | 61.58 | 61.58 | 70,500 |
Dec 4, 2024 | 58.63 | 62.16 | 56.61 | 62.01 | 62.01 | 24,300 |
Dec 3, 2024 | 55.82 | 58.52 | 55.56 | 57.72 | 57.72 | 15,400 |
Dec 2, 2024 | 58.30 | 60.25 | 56.12 | 57.74 | 57.74 | 42,800 |
Nov 29, 2024 | 60.51 | 62.42 | 60.06 | 60.06 | 60.06 | 17,800 |
Nov 27, 2024 | 56.84 | 60.24 | 56.83 | 59.32 | 59.32 | 89,500 |
Nov 26, 2024 | 54.12 | 57.27 | 52.58 | 52.79 | 52.79 | 95,600 |
Nov 25, 2024 | 60.74 | 60.86 | 57.00 | 57.63 | 57.63 | 79,000 |
Nov 22, 2024 | 61.23 | 64.00 | 58.99 | 63.29 | 63.29 | 51,100 |
Nov 21, 2024 | 61.01 | 63.16 | 59.28 | 62.13 | 62.13 | 55,700 |
Nov 20, 2024 | 57.90 | 58.44 | 56.28 | 57.68 | 57.68 | 77,900 |
Nov 19, 2024 | 54.32 | 57.39 | 53.96 | 55.63 | 55.63 | 95,900 |
Nov 18, 2024 | 53.10 | 55.43 | 52.02 | 54.20 | 54.20 | 49,000 |
Nov 15, 2024 | 51.71 | 54.30 | 49.99 | 54.30 | 54.30 | 62,500 |
Nov 14, 2024 | 54.04 | 54.72 | 49.56 | 49.70 | 49.70 | 123,100 |
Nov 13, 2024 | 52.74 | 56.48 | 52.09 | 52.49 | 52.49 | 116,800 |
Nov 12, 2024 | 48.35 | 52.70 | 47.38 | 52.39 | 52.39 | 89,700 |
Nov 11, 2024 | 44.17 | 49.67 | 43.96 | 49.41 | 49.41 | 129,500 |
Nov 8, 2024 | 38.37 | 39.57 | 37.94 | 39.01 | 39.01 | 55,800 |
Nov 7, 2024 | 37.27 | 39.18 | 36.96 | 38.87 | 38.87 | 95,100 |
Nov 6, 2024 | 36.73 | 38.73 | 36.06 | 38.64 | 38.64 | 85,000 |
Nov 5, 2024 | 32.17 | 33.11 | 31.66 | 32.18 | 32.18 | 47,900 |
Nov 4, 2024 | 31.47 | 31.47 | 30.20 | 30.27 | 30.27 | 16,700 |
Nov 1, 2024 | 32.94 | 34.26 | 31.80 | 32.11 | 32.11 | 43,500 |
Oct 31, 2024 | 34.96 | 34.96 | 32.71 | 32.86 | 32.86 | 47,500 |
Oct 30, 2024 | 34.69 | 35.37 | 34.48 | 34.80 | 34.80 | 15,500 |
Oct 29, 2024 | 34.21 | 36.60 | 34.00 | 35.56 | 35.56 | 62,400 |
Oct 28, 2024 | 32.05 | 32.98 | 31.71 | 32.70 | 32.70 | 16,300 |
Oct 25, 2024 | 31.27 | 31.96 | 29.60 | 30.13 | 30.13 | 41,900 |
Oct 24, 2024 | 30.90 | 31.59 | 30.72 | 31.51 | 31.51 | 9,500 |
Oct 23, 2024 | 30.05 | 30.27 | 28.78 | 29.86 | 29.86 | 22,900 |
Oct 22, 2024 | 30.52 | 30.93 | 30.46 | 30.85 | 30.85 | 14,200 |
Oct 21, 2024 | 31.25 | 31.29 | 30.30 | 31.18 | 31.18 | 26,000 |
Oct 18, 2024 | 31.27 | 32.44 | 31.27 | 32.08 | 32.08 | 33,200 |
Oct 17, 2024 | 30.53 | 31.09 | 30.25 | 30.36 | 30.36 | 24,600 |
Oct 16, 2024 | 31.39 | 31.70 | 30.95 | 31.32 | 31.32 | 22,600 |
Oct 15, 2024 | 30.07 | 31.41 | 29.17 | 30.69 | 30.69 | 31,400 |
Oct 14, 2024 | 28.74 | 30.02 | 28.65 | 29.75 | 29.75 | 40,400 |
Oct 11, 2024 | 25.83 | 27.46 | 25.83 | 27.26 | 27.26 | 13,100 |
Oct 10, 2024 | 25.54 | 25.54 | 23.77 | 24.42 | 24.42 | 21,100 |
Oct 9, 2024 | 26.17 | 26.76 | 25.50 | 25.52 | 25.52 | 11,000 |
Oct 8, 2024 | 27.10 | 27.10 | 26.40 | 26.62 | 26.62 | 39,900 |
Oct 7, 2024 | 27.38 | 28.50 | 27.07 | 27.68 | 27.68 | 21,600 |
Oct 4, 2024 | 26.05 | 26.89 | 25.83 | 26.86 | 26.86 | 12,300 |
Oct 3, 2024 | 25.30 | 25.79 | 24.96 | 25.71 | 25.71 | 11,800 |
Oct 2, 2024 | 25.56 | 26.87 | 24.95 | 25.04 | 25.04 | 23,700 |
Oct 1, 2024 | 26.78 | 26.78 | 26.16 | 26.32 | 26.32 | 46,700 |
Sep 30, 2024 | 27.06 | 27.16 | 26.75 | 26.92 | 26.92 | 227,200 |
Sep 27, 2024 | 27.85 | 28.55 | 27.62 | 27.78 | 27.78 | 36,300 |
Sep 26, 2024 | 26.75 | 27.78 | 26.57 | 27.05 | 27.05 | 24,200 |
Sep 25, 2024 | 26.18 | 26.47 | 25.67 | 25.76 | 25.76 | 21,500 |
Sep 24, 2024 | 26.02 | 26.77 | 25.58 | 26.77 | 26.77 | 30,300 |
Sep 23, 2024 | 25.94 | 26.29 | 25.75 | 25.87 | 25.87 | 27,700 |
Sep 20, 2024 | 25.59 | 25.94 | 25.34 | 25.54 | 25.54 | 15,700 |
Sep 19, 2024 | 25.97 | 26.35 | 25.55 | 25.94 | 25.94 | 50,800 |
Sep 18, 2024 | 23.31 | 24.38 | 22.83 | 23.40 | 23.40 | 21,100 |
Sep 17, 2024 | 22.82 | 24.38 | 22.69 | 23.38 | 23.38 | 50,200 |
Sep 16, 2024 | 22.32 | 22.32 | 21.50 | 21.83 | 21.83 | 11,200 |
Sep 13, 2024 | 21.73 | 23.41 | 21.73 | 23.30 | 23.30 | 27,800 |
Sep 12, 2024 | 21.71 | 22.30 | 21.47 | 22.30 | 22.30 | 33,100 |
Sep 11, 2024 | 20.76 | 21.88 | 20.23 | 21.72 | 21.72 | 14,400 |
Sep 10, 2024 | 21.15 | 21.97 | 21.02 | 21.96 | 21.96 | 8,000 |
Sep 9, 2024 | 20.14 | 21.41 | 19.79 | 21.35 | 21.35 | 27,800 |
Sep 6, 2024 | 21.25 | 21.25 | 18.62 | 18.79 | 18.79 | 77,600 |
Sep 5, 2024 | 21.19 | 21.55 | 20.48 | 20.72 | 20.72 | 52,100 |
Sep 4, 2024 | 21.02 | 22.53 | 20.80 | 22.24 | 22.24 | 23,400 |
Sep 3, 2024 | 23.06 | 23.06 | 21.89 | 22.28 | 22.28 | 30,800 |
Aug 30, 2024 | 23.51 | 23.55 | 22.26 | 22.76 | 22.76 | 17,800 |
Aug 29, 2024 | 24.08 | 24.81 | 23.21 | 23.29 | 23.29 | 16,300 |
Aug 28, 2024 | 23.87 | 23.87 | 22.25 | 23.04 | 23.04 | 40,700 |
Aug 27, 2024 | 26.03 | 26.03 | 25.21 | 25.56 | 25.56 | 29,000 |
Aug 26, 2024 | 27.26 | 27.26 | 26.62 | 26.74 | 26.74 | 34,900 |
Aug 23, 2024 | 24.99 | 27.23 | 24.83 | 27.15 | 27.15 | 60,600 |
Aug 22, 2024 | 24.85 | 24.85 | 24.28 | 24.35 | 24.35 | 15,000 |
Aug 21, 2024 | 23.78 | 25.49 | 23.28 | 25.49 | 25.49 | 20,500 |
Aug 20, 2024 | 24.69 | 24.93 | 23.11 | 23.86 | 23.86 | 23,600 |
Aug 19, 2024 | 23.27 | 23.61 | 22.85 | 23.43 | 23.43 | 58,900 |
Aug 16, 2024 | 23.17 | 24.19 | 22.56 | 24.06 | 24.06 | 30,300 |
Aug 15, 2024 | 23.71 | 24.19 | 21.83 | 21.98 | 21.98 | 27,500 |
Aug 14, 2024 | 25.06 | 25.06 | 23.38 | 23.47 | 23.47 | 22,400 |
Aug 13, 2024 | 23.51 | 25.60 | 23.51 | 25.11 | 25.11 | 10,300 |
Aug 12, 2024 | 23.96 | 24.77 | 22.89 | 23.59 | 23.59 | 31,600 |
Aug 9, 2024 | 24.71 | 25.30 | 24.18 | 25.11 | 25.11 | 37,900 |
Aug 8, 2024 | 22.78 | 24.39 | 22.09 | 24.14 | 24.14 | 58,000 |
Aug 7, 2024 | 22.48 | 22.48 | 20.50 | 20.53 | 20.53 | 41,200 |
Aug 6, 2024 | 20.87 | 22.35 | 20.45 | 22.18 | 22.18 | 57,000 |
Aug 5, 2024 | 16.44 | 21.57 | 16.34 | 19.63 | 19.63 | 163,000 |
Aug 2, 2024 | 29.96 | 30.51 | 27.73 | 27.80 | 27.80 | 23,900 |
Aug 1, 2024 | 29.79 | 29.97 | 27.50 | 28.47 | 28.47 | 46,800 |
Jul 31, 2024 | 31.45 | 31.78 | 30.08 | 30.35 | 30.35 | 68,800 |
Jul 30, 2024 | 31.68 | 31.71 | 30.70 | 30.96 | 30.96 | 22,000 |
Jul 29, 2024 | 34.89 | 34.89 | 31.84 | 32.41 | 32.41 | 58,700 |
Jul 26, 2024 | 32.70 | 33.41 | 32.22 | 33.33 | 33.33 | 31,100 |
Jul 25, 2024 | 29.82 | 30.44 | 28.94 | 30.19 | 30.19 | 33,700 |
Jul 24, 2024 | 32.10 | 32.51 | 31.03 | 31.12 | 31.12 | 29,600 |
Jul 23, 2024 | 32.08 | 32.83 | 30.91 | 31.07 | 31.07 | 55,900 |
Jul 22, 2024 | 33.19 | 33.78 | 32.16 | 33.78 | 33.78 | 35,200 |
Jul 19, 2024 | 29.98 | 33.07 | 29.94 | 32.88 | 32.88 | 75,300 |
Jul 18, 2024 | 30.67 | 30.80 | 29.24 | 29.40 | 29.40 | 29,500 |
Jul 17, 2024 | 30.49 | 31.04 | 29.68 | 30.42 | 30.42 | 76,600 |
Jul 16, 2024 | 29.82 | 31.05 | 29.08 | 31.00 | 31.00 | 61,800 |
Jul 15, 2024 | 28.82 | 29.81 | 28.63 | 29.43 | 29.43 | 84,300 |
Jul 12, 2024 | 24.47 | 25.23 | 24.43 | 24.51 | 24.51 | 7,700 |
Jul 11, 2024 | 25.50 | 25.60 | 24.10 | 24.28 | 24.28 | 37,800 |
Jul 10, 2024 | 24.77 | 24.77 | 24.27 | 24.29 | 24.29 | 38,500 |
Jul 9, 2024 | 24.20 | 24.99 | 24.02 | 24.74 | 24.74 | 71,800 |
Jul 8, 2024 | 24.24 | 24.34 | 22.44 | 23.58 | 23.58 | 99,900 |
Jul 5, 2024 | 22.71 | 24.01 | 22.64 | 23.55 | 23.55 | 184,400 |
Jul 3, 2024 | 27.06 | 27.30 | 26.68 | 27.09 | 27.09 | 34,700 |
Jul 2, 2024 | 29.33 | 29.54 | 28.39 | 28.50 | 28.50 | 23,600 |
Jul 1, 2024 | 29.75 | 30.01 | 29.54 | 29.80 | 29.80 | 39,900 |
Jun 28, 2024 | 29.17 | 29.32 | 28.60 | 28.65 | 28.65 | 31,300 |
Jun 27, 2024 | 29.34 | 30.18 | 29.13 | 29.23 | 29.23 | 35,400 |
Jun 26, 2024 | 29.40 | 29.82 | 28.63 | 28.83 | 28.83 | 68,800 |
Jun 25, 2024 | 29.20 | 30.11 | 28.95 | 29.82 | 29.82 | 108,700 |
Jun 24, 2024 | 29.36 | 29.73 | 27.06 | 27.34 | 27.34 | 117,600 |
Jun 21, 2024 | 31.72 | 32.42 | 31.57 | 32.34 | 32.34 | 34,800 |
Jun 20, 2024 | 33.59 | 33.64 | 32.66 | 33.21 | 33.21 | 60,500 |
Jun 18, 2024 | 33.08 | 33.62 | 32.18 | 32.50 | 32.50 | 60,400 |
Jun 17, 2024 | 33.99 | 35.72 | 33.34 | 35.11 | 35.11 | 81,700 |
Jun 14, 2024 | 35.89 | 35.89 | 33.38 | 33.87 | 33.87 | 81,000 |
Jun 13, 2024 | 36.70 | 36.78 | 34.68 | 35.07 | 35.07 | 51,400 |
Jun 12, 2024 | 37.99 | 38.87 | 35.84 | 36.09 | 36.09 | 67,500 |
Jun 11, 2024 | 35.65 | 36.29 | 34.53 | 36.07 | 36.07 | 136,200 |
Jun 10, 2024 | 38.12 | 39.10 | 38.04 | 38.32 | 38.32 | 50,200 |
Jun 7, 2024 | 40.63 | 40.92 | 36.97 | 38.14 | 38.14 | 98,700 |
Jun 6, 2024 | 40.48 | 40.93 | 39.53 | 39.61 | 39.61 | 70,200 |
Jun 5, 2024 | 40.40 | 41.20 | 39.57 | 40.64 | 40.64 | 82,300 |
Jun 4, 2024 | 38.39 | 40.56 | 38.39 | 39.68 | 39.68 | 111,600 |
Jun 3, 2024 | 39.03 | 39.44 | 37.75 | 38.23 | 38.23 | 31,600 |
May 31, 2024 | 37.84 | 38.00 | 35.46 | 36.49 | 36.49 | 42,300 |
May 30, 2024 | 37.43 | 38.72 | 37.23 | 37.76 | 37.76 | 70,200 |
May 29, 2024 | 37.00 | 37.05 | 36.23 | 36.33 | 36.33 | 70,400 |
May 28, 2024 | 37.68 | 37.79 | 36.46 | 37.71 | 37.71 | 51,700 |
May 24, 2024 | 36.73 | 38.81 | 36.59 | 38.63 | 38.63 | 119,100 |
May 23, 2024 | 38.78 | 38.88 | 35.91 | 36.41 | 36.41 | 63,700 |
May 22, 2024 | 39.49 | 40.52 | 38.95 | 39.39 | 39.39 | 52,800 |
May 21, 2024 | 40.95 | 41.25 | 38.86 | 38.98 | 38.98 | 84,900 |
May 20, 2024 | 36.57 | 40.03 | 36.25 | 39.96 | 39.96 | 44,700 |
May 17, 2024 | 35.96 | 37.16 | 35.38 | 36.56 | 36.56 | 44,500 |
May 16, 2024 | 35.75 | 35.97 | 34.03 | 34.68 | 34.68 | 31,900 |
May 15, 2024 | 33.87 | 36.08 | 33.58 | 35.73 | 35.73 | 51,100 |
May 14, 2024 | 31.59 | 31.74 | 30.58 | 31.10 | 31.10 | 36,100 |
May 13, 2024 | 32.42 | 32.92 | 32.26 | 32.70 | 32.70 | 26,700 |
May 10, 2024 | 32.68 | 32.75 | 29.73 | 30.31 | 30.31 | 31,600 |
May 9, 2024 | 30.98 | 32.44 | 30.50 | 32.14 | 32.14 | 27,500 |
May 8, 2024 | 31.59 | 32.40 | 31.41 | 31.78 | 31.78 | 48,100 |
May 7, 2024 | 33.29 | 34.08 | 32.58 | 32.81 | 32.81 | 43,600 |
May 6, 2024 | 33.35 | 33.95 | 32.50 | 32.96 | 32.96 | 40,200 |
May 3, 2024 | 31.09 | 32.07 | 31.09 | 31.92 | 31.92 | 52,100 |
May 2, 2024 | 28.66 | 29.50 | 28.32 | 29.28 | 29.28 | 26,700 |
May 1, 2024 | 27.62 | 29.38 | 26.58 | 26.92 | 26.92 | 108,300 |
Apr 30, 2024 | 31.15 | 31.46 | 28.87 | 28.93 | 28.93 | 119,000 |
Apr 29, 2024 | 32.59 | 33.33 | 31.81 | 33.08 | 33.08 | 47,800 |
Apr 26, 2024 | 34.04 | 35.17 | 33.53 | 34.10 | 34.10 | 79,900 |
Apr 25, 2024 | 33.32 | 35.32 | 33.07 | 35.14 | 35.14 | 80,500 |
Apr 24, 2024 | 36.48 | 36.89 | 34.22 | 34.24 | 34.24 | 89,900 |
Apr 23, 2024 | 36.85 | 37.85 | 36.85 | 37.13 | 37.13 | 42,400 |
Apr 22, 2024 | 36.80 | 37.55 | 36.36 | 37.27 | 37.27 | 79,200 |
Apr 19, 2024 | 35.36 | 35.69 | 34.13 | 34.87 | 34.87 | 48,800 |
Apr 18, 2024 | 33.06 | 34.50 | 32.61 | 34.07 | 34.07 | 58,400 |
Apr 17, 2024 | 32.98 | 33.50 | 30.00 | 31.45 | 31.45 | 131,400 |
Apr 16, 2024 | 33.92 | 34.00 | 32.37 | 33.41 | 33.41 | 55,300 |
Apr 15, 2024 | 37.64 | 37.76 | 33.02 | 34.00 | 34.00 | 80,500 |
Apr 12, 2024 | 42.22 | 42.36 | 36.81 | 38.12 | 38.12 | 104,700 |
Apr 11, 2024 | 43.01 | 43.10 | 41.58 | 42.59 | 42.59 | 26,800 |
Apr 10, 2024 | 39.25 | 42.13 | 39.12 | 42.10 | 42.10 | 59,500 |
Apr 9, 2024 | 43.26 | 43.26 | 39.91 | 40.70 | 40.70 | 93,400 |
Apr 8, 2024 | 45.01 | 45.03 | 43.89 | 44.53 | 44.53 | 91,600 |
Related Tickers
PSI Invesco Semiconductors ETF
42.84
+7.84%
QLD ProShares Ultra QQQ
77.10
+7.37%
SOXX iShares Semiconductor ETF
168.93
+7.17%
SMH VanEck Semiconductor ETF
193.00
+6.75%
XSD SPDR S&P Semiconductor ETF
177.36
+6.00%
XME SPDR S&P Metals and Mining ETF
51.29
+5.79%
SPHB Invesco S&P 500 High Beta ETF
71.63
+5.17%
IETC iShares U.S. Tech Independence Focused ETF
70.54
+4.75%
XLK The Technology Select Sector SPDR Fund
190.20
+4.30%
IYW iShares U.S. Technology ETF
129.85
+4.30%
GDXJ VanEck Junior Gold Miners ETF
53.58
+4.28%
QTUM Defiance Quantum ETF
68.90
+4.62%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.49
+4.11%
FTEC Fidelity MSCI Information Technology Index ETF
148.30
+4.11%
RING iShares MSCI Global Gold Miners ETF
36.22
+4.14%
IGM iShares Expanded Tech Sector ETF
84.24
+4.57%
QQQ Invesco QQQ Trust
439.07
+3.88%
VGT Vanguard Information Technology Index Fund ETF Shares
499.61
+4.39%
PTF Invesco Dorsey Wright Technology Momentum ETF
54.67
+4.11%
SPMO Invesco S&P 500 Momentum ETF
85.84
+4.27%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
52.02
+3.71%
FTXL First Trust Nasdaq Semiconductor ETF
65.30
+3.72%
VOX Vanguard Communication Services Index Fund ETF Shares
139.32
+3.64%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
312.76
+3.72%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
311.59
+3.61%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
227.01
+2.93%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.48
+3.41%
PRN Invesco Dorsey Wright Industrials Momentum ETF
128.69
+3.41%
IWF iShares Russell 1000 Growth ETF
337.08
+3.50%
IWP iShares Russell Mid-Cap Growth ETF
109.62
+3.74%
MTUM iShares MSCI USA Momentum Factor ETF
187.91
+3.73%
COPX Global X Copper Miners ETF
33.90
+3.76%
SCHG Schwab U.S. Large-Cap Growth ETF
23.38
+3.59%
MGK Vanguard Mega Cap Growth Index Fund
287.93
+3.64%
OEF iShares S&P 100 ETF
251.67
+3.07%
CIBR First Trust NASDAQ Cybersecurity ETF
59.75
+3.84%
ILCG iShares Morningstar Growth ETF
75.83
+3.72%
IUSG iShares Core S&P U.S. Growth ETF
119.05
+3.46%
XLC The Communication Services Select Sector SPDR ETF Fund
90.11
+3.30%
EZA iShares MSCI South Africa ETF
42.48
+2.88%
AIQ Global X Artificial Intelligence & Technology ETF
33.33
+2.87%
DYNF iShares U.S. Equity Factor Rotation Active ETF
45.28
+2.86%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
86.59
+3.23%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
80.36
+3.55%
SPY SPDR S&P 500 ETF Trust
519.57
+2.83%
IVV iShares Core S&P 500 ETF
521.98
+2.83%
FNY First Trust Mid Cap Growth AlphaDEX Fund
69.47
+2.75%
MOAT VanEck Morningstar Wide Moat ETF
80.98
+2.87%
LRGF iShares U.S. Equity Factor ETF
53.75
+2.69%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.71
+3.40%
VDE Vanguard Energy Index Fund ETF Shares
112.32
+2.68%
IWY iShares Russell Top 200 Growth ETF
195.62
+2.67%
MDYG SPDR S&P 400 Mid Cap Growth ETF
74.11
+2.49%
XMMO Invesco S&P MidCap Momentum ETF
106.47
+3.15%
VV Vanguard Large Cap Index Fund
238.51
+2.77%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
80.58
+1.47%
FTXN First Trust Nasdaq Oil & Gas ETF
25.58
+2.57%
VUG Vanguard Growth Index Fund ETF Shares
345.87
+3.55%
IVW iShares S&P 500 Growth ETF
86.63
+3.56%
SPYG SPDR Portfolio S&P 500 Growth ETF
75.08
+3.63%
SMLF iShares U.S. Small-Cap Equity Factor ETF
57.76
+2.52%
QGRO American Century U.S. Quality Growth ETF
87.60
+4.09%
FCOM Fidelity MSCI Communication Services Index ETF
52.19
+2.49%
XLG Invesco S&P 500 Top 50 ETF
42.76
+2.86%
VB Vanguard Small-Cap Index Fund ETF Shares
206.30
+2.73%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
31.05
+2.43%
VLU SPDR S&P 1500 Value Tilt ETF
169.92
+2.43%
TMFC Motley Fool 100 Index ETF
53.25
+5.74%
SMIN iShares MSCI India Small-Cap ETF
66.20
+2.41%
PAVE Global X U.S. Infrastructure Development ETF
35.25
+2.47%
UTES Virtus Reaves Utilities ETF
61.07
+2.39%
FIDU Fidelity MSCI Industrials Index ETF
63.44
+2.38%
IOO iShares Global 100 ETF
89.25
+2.57%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.59
+2.72%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
35.34
+2.97%
XSMO Invesco S&P SmallCap Momentum ETF
58.68
+3.35%
MGC Vanguard Mega Cap Index Fund
186.25
+2.30%
HEWJ iShares Currency Hedged MSCI Japan ETF
37.78
+2.73%
ONEQ Fidelity Nasdaq Composite Index ETF
63.57
+3.51%
IXN iShares Global Tech ETF
68.76
+2.27%
PSCI Invesco S&P SmallCap Industrials ETF
111.23
+2.26%
SCHX Schwab U.S. Large-Cap ETF
20.50
+2.76%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
32.00
+2.25%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.41
+2.21%
EZM WisdomTree U.S. MidCap Earnings Fund
55.11
+2.20%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
80.38
+2.71%
XLE The Energy Select Sector SPDR Fund
81.08
+2.95%
VONE Vanguard Russell 1000 Index Fund ETF Shares
234.83
+2.28%
IHI iShares U.S. Medical Devices ETF
56.18
+2.15%
IWB iShares Russell 1000 ETF
284.66
+2.61%
FNDA Schwab Fundamental U.S. Small Company ETF
25.44
+2.53%
XLI The Industrial Select Sector SPDR Fund
120.83
+2.45%
IJK iShares S&P Mid-Cap 400 Growth ETF
77.89
+2.80%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.54
+2.25%
VAW Vanguard Materials Index Fund ETF Shares
174.49
+2.03%
XAR SPDR S&P Aerospace & Defense ETF
147.92
+2.06%
SPLG SPDR Portfolio S&P 500 ETF
61.04
+2.67%
ROSC Hartford Multifactor Small Cap ETF
37.93
+2.03%
IWR iShares Russell Mid-Cap ETF
78.79
+2.41%
EPS WisdomTree U.S. LargeCap Fund
54.69
+2.00%