NYSEArca - Nasdaq Real Time Price USD
MicroSectors Solactive FANG Innovation 3X Leveraged ETNs (BULZ)
94.50
+28.43
+(43.03%)
At close: April 9 at 4:00:00 PM EDT
94.30
-0.20
(-0.21%)
After hours: April 9 at 7:59:16 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 |
---|---|---|---|---|---|---|
Apr 9, 2025 | 67.04 | 96.71 | 66.64 | 94.50 | 94.50 | 829,900 |
Apr 8, 2025 | 80.52 | 83.00 | 62.40 | 66.07 | 66.07 | 570,000 |
Apr 7, 2025 | 59.39 | 80.96 | 57.00 | 70.45 | 70.45 | 736,000 |
Apr 4, 2025 | 78.35 | 80.21 | 67.68 | 69.06 | 69.06 | 885,200 |
Apr 3, 2025 | 92.00 | 95.59 | 88.02 | 88.14 | 88.14 | 311,500 |
Apr 2, 2025 | 100.47 | 112.69 | 99.96 | 109.46 | 109.46 | 233,100 |
Apr 1, 2025 | 103.09 | 107.68 | 100.32 | 107.11 | 107.11 | 166,800 |
Mar 31, 2025 | 97.74 | 104.65 | 92.92 | 104.21 | 104.21 | 207,500 |
Mar 28, 2025 | 116.02 | 116.93 | 104.66 | 106.17 | 106.17 | 240,400 |
Mar 27, 2025 | 118.82 | 123.07 | 116.38 | 118.34 | 118.34 | 122,100 |
Mar 26, 2025 | 132.98 | 133.81 | 119.61 | 122.00 | 122.00 | 160,900 |
Mar 25, 2025 | 132.13 | 134.53 | 130.89 | 134.23 | 134.23 | 211,700 |
Mar 24, 2025 | 127.30 | 131.90 | 126.74 | 131.22 | 131.22 | 126,800 |
Mar 21, 2025 | 114.00 | 120.71 | 112.64 | 120.49 | 120.49 | 171,300 |
Mar 20, 2025 | 116.20 | 123.87 | 115.65 | 119.21 | 119.21 | 130,000 |
Mar 19, 2025 | 116.62 | 123.60 | 114.17 | 119.43 | 119.43 | 143,200 |
Mar 18, 2025 | 119.43 | 119.43 | 113.38 | 116.05 | 116.05 | 160,800 |
Mar 17, 2025 | 120.87 | 126.43 | 119.80 | 123.63 | 123.63 | 107,600 |
Mar 14, 2025 | 115.18 | 121.10 | 114.26 | 120.54 | 120.54 | 217,900 |
Mar 13, 2025 | 117.81 | 117.81 | 107.81 | 109.86 | 109.86 | 172,100 |
Mar 12, 2025 | 117.37 | 120.22 | 112.17 | 118.33 | 118.33 | 218,500 |
Mar 11, 2025 | 104.77 | 113.35 | 103.56 | 108.03 | 108.03 | 189,300 |
Mar 10, 2025 | 114.97 | 115.61 | 101.37 | 105.31 | 105.31 | 249,100 |
Mar 7, 2025 | 118.79 | 125.56 | 112.65 | 124.35 | 124.35 | 254,000 |
Mar 6, 2025 | 126.50 | 132.10 | 118.23 | 120.63 | 120.63 | 260,900 |
Mar 5, 2025 | 130.62 | 136.36 | 125.29 | 135.76 | 135.76 | 210,900 |
Mar 4, 2025 | 124.41 | 136.88 | 117.80 | 128.80 | 128.80 | 211,500 |
Mar 3, 2025 | 147.64 | 148.88 | 126.64 | 130.58 | 130.58 | 178,400 |
Feb 28, 2025 | 133.62 | 142.94 | 129.60 | 142.94 | 142.94 | 165,100 |
Feb 27, 2025 | 155.08 | 157.71 | 135.88 | 136.16 | 136.16 | 171,300 |
Feb 26, 2025 | 152.63 | 157.61 | 149.54 | 152.57 | 152.57 | 112,700 |
Feb 25, 2025 | 158.39 | 158.39 | 143.91 | 148.60 | 148.60 | 156,200 |
Feb 24, 2025 | 172.71 | 173.54 | 158.50 | 159.96 | 159.96 | 136,600 |
Feb 21, 2025 | 190.59 | 190.59 | 170.84 | 172.30 | 172.30 | 167,300 |
Feb 20, 2025 | 190.21 | 191.50 | 178.33 | 189.64 | 189.64 | 87,900 |
Feb 19, 2025 | 201.59 | 202.48 | 193.34 | 195.64 | 195.64 | 70,700 |
Feb 18, 2025 | 201.52 | 206.23 | 197.66 | 206.23 | 206.23 | 119,700 |
Feb 14, 2025 | 196.34 | 198.25 | 192.27 | 197.05 | 197.05 | 195,500 |
Feb 13, 2025 | 187.13 | 194.71 | 186.38 | 194.56 | 194.56 | 120,200 |
Feb 12, 2025 | 174.83 | 185.70 | 173.57 | 185.09 | 185.09 | 162,200 |
Feb 11, 2025 | 178.05 | 183.78 | 178.05 | 179.93 | 179.93 | 75,100 |
Feb 10, 2025 | 175.32 | 183.20 | 175.32 | 182.00 | 182.00 | 111,700 |
Feb 7, 2025 | 179.99 | 182.76 | 171.74 | 172.15 | 172.15 | 167,100 |
Feb 6, 2025 | 175.35 | 180.35 | 173.91 | 180.11 | 180.11 | 62,400 |
Feb 5, 2025 | 172.16 | 176.71 | 170.37 | 176.71 | 176.71 | 54,800 |
Feb 4, 2025 | 172.82 | 179.49 | 172.15 | 179.03 | 179.03 | 115,900 |
Feb 3, 2025 | 157.63 | 166.11 | 155.50 | 163.21 | 163.21 | 173,700 |
Jan 31, 2025 | 172.92 | 178.30 | 167.00 | 168.13 | 168.13 | 163,900 |
Jan 30, 2025 | 169.87 | 172.02 | 163.88 | 170.03 | 170.03 | 142,900 |
Jan 29, 2025 | 167.58 | 168.92 | 162.46 | 167.25 | 167.25 | 69,000 |
Jan 28, 2025 | 163.01 | 171.00 | 157.14 | 169.13 | 169.13 | 95,200 |
Jan 27, 2025 | 158.53 | 167.00 | 153.91 | 160.00 | 160.00 | 173,100 |
Jan 24, 2025 | 185.94 | 187.01 | 180.00 | 181.57 | 181.57 | 50,500 |
Jan 23, 2025 | 179.50 | 184.43 | 179.00 | 184.41 | 184.41 | 58,500 |
Jan 22, 2025 | 183.06 | 187.16 | 181.37 | 183.61 | 183.61 | 102,400 |
Jan 21, 2025 | 174.11 | 175.64 | 166.96 | 173.83 | 173.83 | 115,400 |
Jan 17, 2025 | 169.05 | 171.28 | 164.54 | 169.07 | 169.07 | 198,100 |
Jan 16, 2025 | 164.25 | 164.33 | 157.48 | 157.48 | 157.48 | 47,400 |
Jan 15, 2025 | 156.89 | 162.32 | 153.93 | 161.64 | 161.64 | 88,900 |
Jan 14, 2025 | 154.16 | 154.94 | 144.80 | 148.34 | 148.34 | 92,700 |
Jan 13, 2025 | 143.40 | 149.69 | 142.90 | 149.14 | 149.14 | 88,700 |
Jan 10, 2025 | 155.82 | 156.51 | 146.60 | 152.07 | 152.07 | 283,800 |
Jan 8, 2025 | 164.29 | 165.34 | 157.57 | 162.20 | 162.20 | 111,200 |
Jan 7, 2025 | 179.13 | 180.00 | 164.08 | 166.36 | 166.36 | 106,700 |
Jan 6, 2025 | 177.86 | 182.00 | 173.97 | 176.96 | 176.96 | 87,400 |
Jan 3, 2025 | 163.34 | 170.75 | 161.53 | 169.84 | 169.84 | 122,100 |
Jan 2, 2025 | 164.56 | 167.26 | 155.53 | 161.19 | 161.19 | 100,200 |
Dec 31, 2024 | 169.12 | 169.88 | 161.00 | 162.13 | 162.13 | 87,700 |
Dec 30, 2024 | 166.49 | 172.40 | 163.58 | 167.83 | 167.83 | 118,300 |
Dec 27, 2024 | 181.51 | 182.13 | 169.71 | 176.69 | 176.69 | 407,000 |
Dec 26, 2024 | 184.87 | 187.69 | 181.44 | 185.16 | 185.16 | 73,600 |
Dec 24, 2024 | 181.20 | 186.40 | 180.49 | 186.20 | 186.20 | 57,400 |
Dec 23, 2024 | 173.48 | 179.00 | 169.25 | 177.98 | 177.98 | 79,500 |
Dec 20, 2024 | 161.22 | 177.32 | 159.93 | 170.24 | 170.24 | 182,900 |
Dec 19, 2024 | 176.71 | 176.71 | 165.03 | 166.36 | 166.36 | 103,800 |
Dec 18, 2024 | 198.82 | 200.27 | 170.74 | 174.50 | 174.50 | 131,500 |
Dec 17, 2024 | 199.52 | 201.04 | 196.00 | 198.97 | 198.97 | 78,700 |
Dec 16, 2024 | 192.48 | 203.32 | 191.78 | 201.97 | 201.97 | 116,700 |
Dec 13, 2024 | 188.50 | 191.73 | 182.48 | 188.08 | 188.08 | 141,000 |
Dec 12, 2024 | 183.49 | 183.77 | 180.64 | 180.88 | 180.88 | 48,900 |
Dec 11, 2024 | 180.89 | 190.34 | 180.70 | 189.57 | 189.57 | 104,100 |
Dec 10, 2024 | 182.42 | 184.02 | 173.69 | 175.97 | 175.97 | 63,900 |
Dec 9, 2024 | 182.21 | 184.42 | 177.31 | 179.67 | 179.67 | 67,200 |
Dec 6, 2024 | 178.98 | 184.05 | 178.82 | 183.90 | 183.90 | 104,400 |
Dec 5, 2024 | 180.39 | 181.08 | 177.01 | 177.20 | 177.20 | 67,700 |
Dec 4, 2024 | 176.82 | 180.10 | 175.23 | 179.94 | 179.94 | 116,700 |
Dec 3, 2024 | 166.88 | 169.78 | 166.68 | 169.46 | 169.46 | 43,600 |
Dec 2, 2024 | 164.15 | 171.63 | 163.79 | 168.74 | 168.74 | 86,800 |
Nov 29, 2024 | 157.19 | 162.29 | 156.70 | 161.70 | 161.70 | 49,400 |
Nov 27, 2024 | 161.68 | 161.68 | 151.99 | 157.13 | 157.13 | 74,200 |
Nov 26, 2024 | 165.40 | 166.08 | 161.73 | 164.06 | 164.06 | 39,900 |
Nov 25, 2024 | 167.60 | 170.44 | 162.13 | 163.30 | 163.30 | 64,700 |
Nov 22, 2024 | 160.23 | 163.14 | 159.25 | 163.11 | 163.11 | 78,400 |
Nov 21, 2024 | 163.65 | 164.75 | 154.00 | 161.85 | 161.85 | 98,700 |
Nov 20, 2024 | 163.65 | 163.65 | 154.41 | 160.26 | 160.26 | 107,700 |
Nov 19, 2024 | 156.49 | 164.25 | 156.34 | 163.44 | 163.44 | 57,600 |
Nov 18, 2024 | 157.38 | 160.95 | 155.83 | 159.48 | 159.48 | 55,600 |
Nov 15, 2024 | 160.17 | 160.29 | 152.36 | 154.51 | 154.51 | 156,000 |
Nov 14, 2024 | 171.72 | 172.89 | 165.00 | 166.03 | 166.03 | 52,000 |
Nov 13, 2024 | 171.53 | 174.07 | 168.81 | 170.65 | 170.65 | 64,800 |
Nov 12, 2024 | 173.56 | 174.77 | 168.10 | 171.51 | 171.51 | 77,900 |
Nov 11, 2024 | 176.73 | 177.75 | 170.27 | 175.90 | 175.90 | 134,200 |
Nov 8, 2024 | 171.50 | 175.32 | 170.97 | 174.02 | 174.02 | 134,800 |
Nov 7, 2024 | 166.85 | 173.34 | 166.80 | 172.77 | 172.77 | 124,900 |
Nov 6, 2024 | 155.87 | 163.41 | 154.12 | 162.63 | 162.63 | 144,300 |
Nov 5, 2024 | 139.99 | 145.35 | 139.99 | 145.10 | 145.10 | 47,100 |
Nov 4, 2024 | 139.40 | 141.83 | 135.78 | 137.94 | 137.94 | 65,200 |
Nov 1, 2024 | 139.23 | 143.49 | 138.01 | 140.46 | 140.46 | 86,700 |
Oct 31, 2024 | 145.92 | 145.92 | 135.38 | 135.91 | 135.91 | 101,100 |
Oct 30, 2024 | 154.53 | 156.35 | 149.58 | 149.62 | 149.62 | 78,300 |
Oct 29, 2024 | 151.67 | 158.95 | 150.10 | 157.68 | 157.68 | 81,500 |
Oct 28, 2024 | 153.47 | 155.00 | 151.10 | 151.23 | 151.23 | 85,900 |
Oct 25, 2024 | 148.81 | 155.60 | 148.62 | 150.74 | 150.74 | 169,500 |
Oct 24, 2024 | 144.31 | 146.57 | 142.29 | 146.00 | 146.00 | 63,700 |
Oct 23, 2024 | 145.50 | 145.53 | 134.85 | 138.42 | 138.42 | 90,700 |
Oct 22, 2024 | 146.48 | 149.06 | 145.03 | 147.59 | 147.59 | 48,100 |
Oct 21, 2024 | 145.72 | 148.89 | 143.60 | 148.87 | 148.87 | 92,700 |
Oct 18, 2024 | 148.33 | 149.29 | 146.76 | 147.87 | 147.87 | 105,400 |
Oct 17, 2024 | 149.11 | 149.11 | 144.04 | 144.47 | 144.47 | 63,200 |
Oct 16, 2024 | 143.18 | 143.67 | 138.74 | 143.26 | 143.26 | 45,600 |
Oct 15, 2024 | 150.80 | 150.80 | 139.97 | 142.82 | 142.82 | 67,000 |
Oct 14, 2024 | 149.33 | 152.23 | 148.49 | 150.25 | 150.25 | 57,600 |
Oct 11, 2024 | 144.89 | 148.37 | 144.47 | 147.00 | 147.00 | 93,200 |
Oct 10, 2024 | 145.96 | 151.20 | 143.90 | 148.72 | 148.72 | 45,500 |
Oct 9, 2024 | 147.37 | 149.08 | 144.23 | 148.58 | 148.58 | 63,100 |
Oct 8, 2024 | 142.01 | 148.50 | 141.57 | 147.88 | 147.88 | 58,300 |
Oct 7, 2024 | 145.26 | 145.47 | 139.49 | 140.84 | 140.84 | 57,800 |
Oct 4, 2024 | 146.38 | 147.06 | 141.50 | 146.77 | 146.77 | 138,500 |
Oct 3, 2024 | 136.51 | 143.30 | 136.51 | 139.92 | 139.92 | 74,800 |
Oct 2, 2024 | 137.40 | 141.62 | 135.30 | 138.81 | 138.81 | 63,700 |
Oct 1, 2024 | 147.17 | 147.17 | 134.95 | 138.41 | 138.41 | 153,800 |
Sep 30, 2024 | 145.57 | 147.85 | 141.45 | 146.86 | 146.86 | 70,600 |
Sep 27, 2024 | 152.34 | 152.34 | 146.77 | 147.64 | 147.64 | 122,400 |
Sep 26, 2024 | 156.37 | 156.75 | 146.32 | 151.47 | 151.47 | 136,900 |
Sep 25, 2024 | 142.00 | 146.47 | 141.57 | 144.82 | 144.82 | 82,800 |
Sep 24, 2024 | 140.26 | 142.38 | 135.40 | 141.48 | 141.48 | 98,100 |
Sep 23, 2024 | 136.99 | 138.99 | 136.27 | 137.75 | 137.75 | 87,900 |
Sep 20, 2024 | 133.18 | 136.83 | 128.67 | 134.80 | 134.80 | 129,400 |
Sep 19, 2024 | 131.32 | 136.00 | 129.80 | 133.71 | 133.71 | 216,000 |
Sep 18, 2024 | 126.48 | 128.22 | 121.50 | 121.93 | 121.93 | 193,000 |
Sep 17, 2024 | 128.98 | 130.00 | 124.26 | 125.68 | 125.68 | 93,200 |
Sep 16, 2024 | 124.86 | 125.50 | 121.80 | 125.11 | 125.11 | 64,700 |
Sep 13, 2024 | 124.01 | 127.61 | 123.81 | 126.99 | 126.99 | 224,900 |
Sep 12, 2024 | 122.07 | 127.20 | 120.55 | 126.10 | 126.10 | 109,700 |
Sep 11, 2024 | 115.45 | 123.21 | 107.63 | 122.38 | 122.38 | 166,400 |
Sep 10, 2024 | 111.90 | 114.72 | 108.37 | 114.27 | 114.27 | 114,800 |
Sep 9, 2024 | 109.36 | 110.73 | 106.55 | 109.89 | 109.89 | 136,600 |
Sep 6, 2024 | 117.21 | 117.69 | 104.68 | 105.67 | 105.67 | 213,400 |
Sep 5, 2024 | 114.50 | 122.39 | 114.50 | 117.80 | 117.80 | 87,000 |
Sep 4, 2024 | 113.88 | 120.17 | 113.45 | 116.43 | 116.43 | 76,300 |
Sep 3, 2024 | 129.64 | 129.66 | 115.25 | 116.64 | 116.64 | 168,000 |
Aug 30, 2024 | 130.57 | 133.42 | 127.73 | 133.17 | 133.17 | 257,800 |
Aug 29, 2024 | 129.06 | 133.50 | 125.00 | 126.16 | 126.16 | 94,300 |
Aug 28, 2024 | 130.80 | 131.46 | 122.43 | 125.52 | 125.52 | 89,600 |
Aug 27, 2024 | 128.83 | 132.47 | 127.50 | 131.67 | 131.67 | 76,300 |
Aug 26, 2024 | 135.98 | 137.58 | 129.04 | 131.72 | 131.72 | 79,800 |
Aug 23, 2024 | 136.26 | 140.64 | 132.39 | 137.49 | 137.49 | 236,800 |
Aug 22, 2024 | 145.98 | 146.09 | 132.00 | 132.70 | 132.70 | 110,500 |
Aug 21, 2024 | 142.00 | 145.37 | 140.24 | 143.57 | 143.57 | 61,500 |
Aug 20, 2024 | 142.29 | 146.38 | 141.46 | 142.69 | 142.69 | 76,700 |
Aug 19, 2024 | 134.66 | 142.14 | 134.10 | 142.14 | 142.14 | 84,300 |
Aug 16, 2024 | 132.20 | 136.14 | 131.56 | 134.77 | 134.77 | 182,000 |
Aug 15, 2024 | 127.87 | 134.73 | 127.87 | 134.34 | 134.34 | 113,900 |
Aug 14, 2024 | 124.17 | 125.51 | 118.89 | 123.24 | 123.24 | 84,900 |
Aug 13, 2024 | 116.15 | 122.38 | 116.03 | 122.36 | 122.36 | 96,500 |
Aug 12, 2024 | 112.87 | 115.30 | 110.25 | 113.16 | 113.16 | 127,100 |
Aug 9, 2024 | 107.93 | 113.49 | 107.93 | 112.60 | 112.60 | 253,000 |
Aug 8, 2024 | 103.49 | 110.19 | 100.20 | 110.12 | 110.12 | 145,700 |
Aug 7, 2024 | 108.26 | 110.25 | 97.92 | 98.06 | 98.06 | 195,800 |
Aug 6, 2024 | 101.83 | 106.94 | 97.46 | 102.40 | 102.40 | 200,800 |
Aug 5, 2024 | 87.00 | 105.59 | 85.47 | 100.23 | 100.23 | 292,400 |
Aug 2, 2024 | 113.85 | 115.42 | 106.10 | 111.71 | 111.71 | 335,800 |
Aug 1, 2024 | 143.62 | 147.53 | 124.71 | 128.89 | 128.89 | 144,600 |
Jul 31, 2024 | 139.44 | 143.90 | 137.97 | 142.31 | 142.31 | 80,500 |
Jul 30, 2024 | 138.17 | 138.68 | 125.00 | 129.02 | 129.02 | 100,500 |
Jul 29, 2024 | 140.00 | 141.80 | 135.12 | 136.40 | 136.40 | 65,100 |
Jul 26, 2024 | 137.33 | 140.17 | 133.83 | 137.11 | 137.11 | 185,900 |
Jul 25, 2024 | 137.68 | 142.92 | 127.26 | 132.84 | 132.84 | 144,100 |
Jul 24, 2024 | 149.36 | 150.36 | 137.00 | 137.63 | 137.63 | 146,400 |
Jul 23, 2024 | 160.82 | 164.57 | 159.39 | 159.78 | 159.78 | 55,700 |
Jul 22, 2024 | 158.22 | 162.13 | 155.74 | 160.93 | 160.93 | 91,100 |
Jul 19, 2024 | 158.96 | 160.38 | 151.25 | 152.38 | 152.38 | 112,200 |
Jul 18, 2024 | 166.97 | 166.97 | 155.47 | 159.46 | 159.46 | 90,300 |
Jul 17, 2024 | 172.07 | 172.07 | 161.44 | 162.35 | 162.35 | 132,400 |
Jul 16, 2024 | 184.41 | 185.50 | 176.33 | 180.79 | 180.79 | 72,300 |
Jul 15, 2024 | 185.52 | 191.23 | 180.85 | 183.96 | 183.96 | 80,700 |
Jul 12, 2024 | 177.65 | 188.37 | 176.75 | 182.54 | 182.54 | 128,800 |
Jul 11, 2024 | 197.74 | 197.96 | 176.01 | 179.19 | 179.19 | 185,700 |
Jul 10, 2024 | 194.62 | 199.11 | 191.83 | 198.59 | 198.59 | 81,200 |
Jul 9, 2024 | 193.54 | 195.94 | 189.75 | 191.71 | 191.71 | 64,500 |
Jul 8, 2024 | 189.53 | 191.99 | 187.06 | 190.91 | 190.91 | 110,000 |
Jul 5, 2024 | 183.85 | 189.07 | 181.92 | 188.82 | 188.82 | 245,000 |
Jul 3, 2024 | 174.15 | 181.66 | 173.90 | 181.17 | 181.17 | 104,300 |
Jul 2, 2024 | 165.24 | 174.11 | 165.15 | 174.07 | 174.07 | 98,400 |
Jul 1, 2024 | 162.03 | 166.49 | 157.65 | 165.84 | 165.84 | 68,900 |
Jun 28, 2024 | 164.50 | 170.86 | 160.38 | 161.50 | 161.50 | 150,400 |
Jun 27, 2024 | 159.19 | 164.50 | 159.19 | 163.43 | 163.43 | 63,800 |
Jun 26, 2024 | 156.09 | 160.48 | 156.09 | 160.24 | 160.24 | 46,000 |
Jun 25, 2024 | 152.30 | 156.40 | 150.01 | 156.00 | 156.00 | 41,500 |
Jun 24, 2024 | 156.22 | 158.61 | 150.00 | 150.31 | 150.31 | 60,800 |
Jun 21, 2024 | 156.97 | 160.04 | 153.60 | 157.58 | 157.58 | 136,000 |
Jun 20, 2024 | 165.02 | 165.67 | 155.61 | 158.03 | 158.03 | 101,900 |
Jun 18, 2024 | 163.45 | 164.63 | 160.56 | 162.23 | 162.23 | 60,700 |
Jun 17, 2024 | 158.13 | 165.15 | 155.01 | 162.69 | 162.69 | 148,100 |
Jun 14, 2024 | 154.94 | 157.76 | 153.59 | 156.54 | 156.54 | 200,600 |
Jun 13, 2024 | 153.39 | 154.00 | 148.92 | 150.81 | 150.81 | 102,000 |
Jun 12, 2024 | 145.43 | 149.00 | 144.23 | 146.43 | 146.43 | 128,600 |
Jun 11, 2024 | 138.00 | 141.00 | 135.01 | 140.84 | 140.84 | 81,600 |
Jun 10, 2024 | 134.47 | 138.52 | 134.34 | 138.01 | 138.01 | 59,600 |
Jun 7, 2024 | 135.69 | 139.41 | 134.82 | 136.94 | 136.94 | 252,700 |
Jun 6, 2024 | 136.64 | 137.85 | 134.40 | 135.97 | 135.97 | 92,700 |
Jun 5, 2024 | 129.80 | 136.13 | 128.60 | 136.13 | 136.13 | 103,400 |
Jun 4, 2024 | 126.66 | 127.32 | 123.96 | 126.25 | 126.25 | 51,700 |
Jun 3, 2024 | 129.20 | 129.57 | 122.00 | 126.81 | 126.81 | 78,700 |
May 31, 2024 | 126.30 | 126.30 | 116.30 | 125.71 | 125.71 | 301,100 |
May 30, 2024 | 131.93 | 132.00 | 123.27 | 125.91 | 125.91 | 128,400 |
May 29, 2024 | 136.11 | 140.19 | 136.00 | 138.37 | 138.37 | 66,400 |
May 28, 2024 | 139.33 | 141.00 | 135.79 | 140.64 | 140.64 | 87,600 |
May 24, 2024 | 133.08 | 138.87 | 132.52 | 137.50 | 137.50 | 683,000 |
May 23, 2024 | 140.94 | 141.23 | 129.56 | 132.14 | 132.14 | 401,000 |
May 22, 2024 | 137.46 | 138.36 | 132.28 | 135.28 | 135.28 | 67,000 |
May 21, 2024 | 132.61 | 137.40 | 132.55 | 137.18 | 137.18 | 45,700 |
May 20, 2024 | 134.23 | 137.78 | 134.23 | 137.33 | 137.33 | 56,100 |
May 17, 2024 | 134.93 | 135.73 | 131.45 | 133.53 | 133.53 | 99,700 |
May 16, 2024 | 134.58 | 136.79 | 133.55 | 133.55 | 133.55 | 174,500 |
May 15, 2024 | 129.61 | 134.26 | 127.04 | 133.95 | 133.95 | 128,900 |
May 14, 2024 | 122.70 | 127.25 | 122.70 | 126.79 | 126.79 | 59,900 |
May 13, 2024 | 123.29 | 124.22 | 122.08 | 123.64 | 123.64 | 46,200 |
May 10, 2024 | 123.31 | 125.65 | 120.54 | 121.73 | 121.73 | 202,900 |
May 9, 2024 | 122.75 | 123.06 | 119.95 | 121.39 | 121.39 | 132,500 |
May 8, 2024 | 120.75 | 124.99 | 120.75 | 123.64 | 123.64 | 29,700 |
May 7, 2024 | 125.36 | 126.66 | 123.62 | 124.33 | 124.33 | 58,000 |
May 6, 2024 | 121.59 | 125.51 | 120.68 | 125.51 | 125.51 | 85,200 |
May 3, 2024 | 117.52 | 119.28 | 115.45 | 118.61 | 118.61 | 231,300 |
May 2, 2024 | 110.16 | 112.17 | 105.82 | 111.79 | 111.79 | 233,300 |
May 1, 2024 | 108.51 | 115.05 | 105.44 | 107.04 | 107.04 | 140,100 |
Apr 30, 2024 | 116.96 | 119.00 | 111.19 | 111.33 | 111.33 | 79,600 |
Apr 29, 2024 | 119.87 | 120.18 | 116.45 | 119.17 | 119.17 | 99,900 |
Apr 26, 2024 | 113.88 | 117.45 | 111.91 | 116.39 | 116.39 | 271,900 |
Apr 25, 2024 | 103.29 | 112.35 | 102.35 | 111.66 | 111.66 | 208,200 |
Apr 24, 2024 | 116.11 | 116.55 | 109.89 | 112.76 | 112.76 | 139,200 |
Apr 23, 2024 | 106.94 | 111.84 | 106.13 | 111.02 | 111.02 | 116,500 |
Apr 22, 2024 | 104.08 | 106.39 | 100.16 | 104.88 | 104.88 | 154,500 |
Apr 19, 2024 | 110.65 | 110.86 | 100.55 | 102.08 | 102.08 | 343,300 |
Apr 18, 2024 | 117.16 | 119.00 | 113.48 | 113.85 | 113.85 | 225,700 |
Apr 17, 2024 | 125.05 | 125.10 | 116.50 | 117.23 | 117.23 | 93,200 |
Apr 16, 2024 | 120.75 | 125.14 | 120.00 | 122.94 | 122.94 | 93,900 |
Apr 15, 2024 | 132.52 | 132.52 | 121.35 | 121.95 | 121.95 | 153,600 |
Apr 12, 2024 | 134.96 | 135.69 | 129.71 | 130.99 | 130.99 | 268,800 |
Apr 11, 2024 | 134.34 | 140.70 | 131.35 | 140.00 | 140.00 | 163,100 |
Apr 10, 2024 | 129.89 | 133.37 | 129.57 | 132.49 | 132.49 | 125,900 |
Related Tickers
QLD ProShares Ultra QQQ
85.63
+23.49%
XSD SPDR S&P Semiconductor ETF
192.51
+19.85%
FTXL First Trust Nasdaq Semiconductor ETF
74.14
+18.87%
SOXX iShares Semiconductor ETF
183.62
+18.57%
PSI Invesco Semiconductors ETF
46.54
+18.45%
SMH VanEck Semiconductor ETF
210.83
+17.16%
SPHB Invesco S&P 500 High Beta ETF
76.79
+14.14%
HTUS Hull Tactical US ETF
34.27
+13.97%
FTEC Fidelity MSCI Information Technology Index ETF
159.14
+13.83%
XNTK SPDR NYSE Technology ETF
186.89
+13.64%
IYW iShares U.S. Technology ETF
139.22
+13.58%
VGT Vanguard Information Technology Index Fund ETF Shares
533.78
+13.48%
XLK The Technology Select Sector SPDR Fund
203.86
+13.43%
IXN iShares Global Tech ETF
74.47
+13.16%
IGM iShares Expanded Tech Sector ETF
90.30
+13.16%
THD iShares MSCI Thailand ETF
51.23
+12.92%
BLOK Amplify Transformational Data Sharing ETF
36.64
+12.53%
IETC iShares U.S. Tech Independence Focused ETF
75.63
+12.41%
QTUM Defiance Quantum ETF
72.32
+12.40%
BLCN Siren Nasdaq NexGen Economy ETF
18.58
+12.37%
MGK Vanguard Mega Cap Growth Index Fund
307.14
+12.23%
AIQ Global X Artificial Intelligence & Technology ETF
35.34
+12.19%
ONEQ Fidelity Nasdaq Composite Index ETF
67.54
+12.16%
COPX Global X Copper Miners ETF
34.95
+11.88%
QQQ Invesco QQQ Trust
466.00
+12.00%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
92.12
+11.65%
VUG Vanguard Growth Index Fund ETF Shares
367.80
+11.63%
IWF iShares Russell 1000 Growth ETF
357.66
+11.62%
SCHG Schwab U.S. Large-Cap Growth ETF
24.85
+11.59%
SPYG SPDR Portfolio S&P 500 Growth ETF
79.99
+11.36%
IWY iShares Russell Top 200 Growth ETF
208.79
+11.35%
ILCG iShares Morningstar Growth ETF
80.55
+11.30%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
332.94
+11.30%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.25
+11.28%
IVW iShares S&P 500 Growth ETF
92.32
+11.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
83.78
+11.22%
SPMO Invesco S&P 500 Momentum ETF
91.92
+11.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
322.89
+11.18%
PTF Invesco Dorsey Wright Technology Momentum ETF
57.01
+11.15%
MMTM SPDR S&P 1500 Momentum Tilt ETF
236.58
+11.15%
IUSG iShares Core S&P U.S. Growth ETF
126.34
+11.15%
XLY The Consumer Discretionary Select Sector SPDR Fund
195.54
+10.89%
NULG Nuveen ESG Large-Cap Growth ETF
78.18
+10.83%
IWP iShares Russell Mid-Cap Growth ETF
115.55
+10.74%
GRPM Invesco S&P MidCap 400 GARP ETF
99.99
+10.63%
PSP Invesco Global Listed Private Equity ETF
60.77
+10.59%
GVIP Goldman Sachs Hedge Industry VIP ETF
115.43
+10.56%
RFV Invesco S&P MidCap 400 Pure Value ETF
108.30
+10.55%
QGRO American Century U.S. Quality Growth ETF
92.48
+10.53%
SPY SPDR S&P 500 ETF
548.62
+10.50%
GDXJ VanEck Junior Gold Miners ETF
55.80
+10.49%
MTUM iShares MSCI USA Momentum Factor ETF
199.79
+10.48%
TMFC Motley Fool 100 Index ETF
55.01
+10.35%
XLG Invesco S&P 500 Top 50 ETF
45.17
+10.33%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.58
+10.30%
KCE SPDR S&P Capital Markets ETF
119.66
+10.27%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
100.88
+10.24%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.26
+10.23%
SPXV ProShares S&P 500 ex-Health Care ETF
58.54
+10.22%
CIBR First Trust NASDAQ Cybersecurity ETF
63.31
+10.18%
SPGP Invesco S&P 500 GARP ETF
94.79
+10.16%
OEF iShares S&P 100 ETF
264.76
+10.14%
IJK iShares S&P Mid-Cap 400 Growth ETF
81.13
+10.08%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.25
+9.98%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.68
+9.95%
IOO iShares Global 100 ETF
93.39
+9.94%
XAR SPDR S&P Aerospace & Defense ETF
162.15
+9.92%
PKB Invesco Building & Construction ETF
68.15
+9.83%
MGC Vanguard Mega Cap Index Fund
196.79
+9.80%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
237.41
+9.77%
JMOM JPMorgan U.S. Momentum Factor ETF
55.20
+9.76%
MDYG SPDR S&P 400 Mid Cap Growth ETF
77.31
+9.75%
FTXN First Trust Nasdaq Oil & Gas ETF
26.27
+9.73%
RWK Invesco S&P MidCap 400 Revenue ETF
104.01
+9.72%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
111.56
+9.71%
XME SPDR S&P Metals and Mining ETF
53.47
+9.70%
VV Vanguard Large Cap Index Fund
250.37
+9.69%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.98
+9.63%
EZM WisdomTree U.S. MidCap Earnings Fund
56.80
+9.63%
PSCI Invesco S&P SmallCap Industrials ETF
115.34
+9.63%
ITOT iShares Core S&P Total U.S. Stock Market ETF
118.51
+9.61%
FLTW Franklin FTSE Taiwan ETF
40.72
+9.60%
FNY First Trust Mid Cap Growth AlphaDEX Fund
72.45
+9.56%
FVAL Fidelity Value Factor ETF
57.84
+9.55%
PBUS Invesco MSCI USA ETF
54.54
+9.54%
VFVA Vanguard U.S. Value Factor ETF Shares
106.81
+9.54%
FCOM Fidelity MSCI Communication Services Index ETF
55.25
+9.54%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
147.04
+9.53%
ILCB iShares Morningstar U.S. Equity ETF
75.16
+9.51%
IVV iShares Core S&P 500 ETF
546.25
+9.51%
VOX Vanguard Communication Services Index Fund ETF Shares
145.75
+9.49%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
98.12
+9.47%
NACP Impact Shares NAACP Minority Empowerment ETF
38.55
+9.46%
LRGF iShares U.S. Equity Factor ETF
56.23
+9.46%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.58
+9.46%
SPLG SPDR Portfolio S&P 500 ETF
63.93
+9.45%
IWL iShares Russell Top 200 ETF
133.92
+9.45%
VB Vanguard Small-Cap Index Fund ETF Shares
212.03
+9.45%
IWB iShares Russell 1000 ETF
298.05
+9.43%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.59
+9.41%