NYSEArca - Delayed Quote USD
ProShares S&P Kensho Cleantech ETF (CTEX)
20.44
+0.23
+(1.14%)
At close: June 3 at 1:51:27 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 |
---|---|---|---|---|---|---|
Jun 9, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 100 |
Jun 6, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 100 |
Jun 5, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 100 |
Jun 4, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 100 |
Jun 3, 2025 | 19.51 | 19.78 | 19.51 | 19.78 | 19.78 | 600 |
Jun 2, 2025 | 18.95 | 18.97 | 18.95 | 18.97 | 18.97 | 200 |
May 30, 2025 | 19.15 | 19.26 | 19.15 | 19.26 | 19.26 | 300 |
May 29, 2025 | 19.58 | 19.58 | 19.23 | 19.23 | 19.23 | 400 |
May 28, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 100 |
May 27, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 300 |
May 23, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 100 |
May 22, 2025 | 18.67 | 19.35 | 18.67 | 19.32 | 19.32 | 1,500 |
May 21, 2025 | 20.50 | 20.50 | 20.26 | 20.27 | 20.27 | 300 |
May 20, 2025 | 20.91 | 20.93 | 20.91 | 20.93 | 20.93 | 2,500 |
May 19, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 100 |
May 16, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 100 |
May 15, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 400 |
May 14, 2025 | 21.30 | 21.44 | 21.30 | 21.44 | 21.44 | 200 |
May 13, 2025 | 20.92 | 21.62 | 20.92 | 21.33 | 21.33 | 2,900 |
May 12, 2025 | 20.54 | 20.54 | 20.49 | 20.49 | 20.49 | 200 |
May 9, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 100 |
May 8, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 100 |
May 7, 2025 | 18.29 | 18.29 | 18.28 | 18.28 | 18.28 | 100 |
May 6, 2025 | 17.72 | 17.72 | 17.63 | 17.63 | 17.63 | 200 |
May 5, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 100 |
May 2, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 100 |
May 1, 2025 | 17.27 | 17.36 | 17.27 | 17.36 | 17.36 | 100 |
Apr 30, 2025 | 16.88 | 17.13 | 16.88 | 17.13 | 17.13 | 700 |
Apr 29, 2025 | 17.48 | 17.67 | 17.48 | 17.67 | 17.67 | 300 |
Apr 28, 2025 | 17.89 | 17.89 | 17.80 | 17.80 | 17.80 | 200 |
Apr 25, 2025 | 17.20 | 17.64 | 17.19 | 17.64 | 17.64 | 400 |
Apr 24, 2025 | 16.78 | 17.00 | 16.78 | 17.00 | 17.00 | 700 |
Apr 23, 2025 | 16.86 | 16.86 | 16.44 | 16.44 | 16.44 | 500 |
Apr 22, 2025 | 16.43 | 16.50 | 16.43 | 16.46 | 16.46 | 500 |
Apr 21, 2025 | 15.80 | 15.84 | 15.61 | 15.84 | 15.84 | 300 |
Apr 17, 2025 | 16.28 | 16.40 | 16.28 | 16.40 | 16.40 | 200 |
Apr 16, 2025 | 16.49 | 16.49 | 16.37 | 16.37 | 16.37 | 200 |
Apr 15, 2025 | 16.80 | 16.80 | 16.58 | 16.58 | 16.58 | 300 |
Apr 14, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 100 |
Apr 11, 2025 | 15.62 | 16.29 | 15.62 | 16.29 | 16.29 | 200 |
Apr 10, 2025 | 15.41 | 15.71 | 15.41 | 15.71 | 15.71 | 700 |
Apr 9, 2025 | 15.14 | 16.79 | 15.14 | 16.79 | 16.79 | 900 |
Apr 8, 2025 | 16.39 | 16.39 | 15.11 | 15.11 | 15.11 | 1,300 |
Apr 7, 2025 | 16.28 | 16.69 | 15.97 | 15.99 | 15.99 | 1,400 |
Apr 4, 2025 | 15.97 | 16.11 | 15.34 | 16.11 | 16.11 | 1,000 |
Apr 3, 2025 | 17.02 | 17.02 | 16.74 | 16.85 | 16.85 | 400 |
Apr 2, 2025 | 17.64 | 17.89 | 17.63 | 17.89 | 17.89 | 500 |
Apr 1, 2025 | 17.01 | 17.65 | 17.01 | 17.65 | 17.65 | 400 |
Mar 31, 2025 | 17.14 | 17.40 | 17.14 | 17.40 | 17.40 | 300 |
Mar 28, 2025 | 17.51 | 17.61 | 17.51 | 17.61 | 17.61 | 600 |
Mar 27, 2025 | 18.06 | 18.12 | 17.96 | 17.96 | 17.96 | 400 |
Mar 26, 2025 | 0.028 Dividend | |||||
Mar 26, 2025 | 18.66 | 18.66 | 18.20 | 18.20 | 18.20 | 300 |
Mar 25, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.74 | 200 |
Mar 24, 2025 | 19.19 | 19.19 | 18.79 | 18.79 | 18.76 | 200 |
Mar 21, 2025 | 18.65 | 18.72 | 18.64 | 18.72 | 18.70 | 200 |
Mar 20, 2025 | 19.26 | 19.26 | 19.01 | 19.01 | 18.98 | 200 |
Mar 19, 2025 | 18.97 | 19.19 | 18.97 | 19.19 | 19.16 | 300 |
Mar 18, 2025 | 18.59 | 18.72 | 18.59 | 18.72 | 18.69 | 200 |
Mar 17, 2025 | 18.86 | 19.06 | 18.82 | 19.06 | 19.04 | 300 |
Mar 14, 2025 | 18.59 | 18.61 | 18.55 | 18.61 | 18.59 | 300 |
Mar 13, 2025 | 18.44 | 18.47 | 18.22 | 18.22 | 18.19 | 200 |
Mar 12, 2025 | 18.36 | 18.42 | 18.36 | 18.40 | 18.38 | 200 |
Mar 11, 2025 | 18.54 | 18.54 | 18.06 | 18.46 | 18.43 | 400 |
Mar 10, 2025 | 18.69 | 18.69 | 18.37 | 18.37 | 18.34 | 400 |
Mar 7, 2025 | 18.97 | 18.98 | 18.97 | 18.98 | 18.95 | 200 |
Mar 6, 2025 | 18.71 | 18.71 | 18.58 | 18.58 | 18.55 | 200 |
Mar 5, 2025 | 18.62 | 18.99 | 18.62 | 18.99 | 18.96 | 300 |
Mar 4, 2025 | 17.84 | 18.47 | 17.84 | 18.47 | 18.45 | 400 |
Mar 3, 2025 | 19.23 | 19.23 | 18.08 | 18.08 | 18.06 | 1,000 |
Feb 28, 2025 | 19.58 | 19.58 | 19.43 | 19.43 | 19.41 | 500 |
Feb 27, 2025 | 20.49 | 20.53 | 20.00 | 20.00 | 19.97 | 800 |
Feb 26, 2025 | 21.05 | 21.05 | 20.63 | 20.63 | 20.60 | 1,300 |
Feb 25, 2025 | 20.29 | 20.29 | 20.15 | 20.26 | 20.23 | 500 |
Feb 24, 2025 | 20.40 | 20.57 | 20.40 | 20.47 | 20.44 | 400 |
Feb 21, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.79 | 500 |
Feb 20, 2025 | 21.26 | 21.63 | 21.26 | 21.63 | 21.60 | 1,200 |
Feb 19, 2025 | 21.85 | 21.85 | 21.78 | 21.78 | 21.74 | 500 |
Feb 18, 2025 | 21.17 | 21.47 | 21.17 | 21.47 | 21.44 | 400 |
Feb 14, 2025 | 21.10 | 21.10 | 21.02 | 21.09 | 21.06 | 1,100 |
Feb 13, 2025 | 20.71 | 20.96 | 20.70 | 20.96 | 20.93 | 600 |
Feb 12, 2025 | 20.50 | 20.52 | 20.45 | 20.45 | 20.42 | 1,600 |
Feb 11, 2025 | 20.93 | 21.02 | 20.54 | 20.54 | 20.51 | 400 |
Feb 10, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.41 | 100 |
Feb 7, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.39 | 200 |
Feb 6, 2025 | 21.39 | 21.72 | 21.39 | 21.72 | 21.69 | 200 |
Feb 5, 2025 | 21.35 | 21.35 | 20.99 | 20.99 | 20.95 | 100 |
Feb 4, 2025 | 21.29 | 21.47 | 21.29 | 21.36 | 21.33 | 500 |
Feb 3, 2025 | 20.68 | 20.89 | 20.68 | 20.89 | 20.86 | 500 |
Jan 31, 2025 | 21.69 | 21.73 | 21.37 | 21.37 | 21.34 | 300 |
Jan 30, 2025 | 21.23 | 21.66 | 21.23 | 21.66 | 21.62 | 400 |
Jan 29, 2025 | 21.20 | 21.20 | 20.92 | 20.97 | 20.93 | 300 |
Jan 28, 2025 | 20.56 | 20.79 | 20.56 | 20.79 | 20.76 | 4,900 |
Jan 27, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.18 | 100 |
Jan 24, 2025 | 22.50 | 22.50 | 22.28 | 22.28 | 22.25 | 1,100 |
Jan 23, 2025 | 21.60 | 22.09 | 21.60 | 22.09 | 22.05 | 400 |
Jan 22, 2025 | 21.67 | 21.67 | 21.37 | 21.37 | 21.34 | 100 |
Jan 21, 2025 | 22.32 | 22.32 | 21.86 | 21.98 | 21.94 | 500 |
Jan 17, 2025 | 22.69 | 22.69 | 22.34 | 22.34 | 22.30 | 400 |
Jan 16, 2025 | 22.12 | 22.57 | 22.12 | 22.57 | 22.53 | 200 |
Jan 15, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.07 | 100 |
Jan 14, 2025 | 22.74 | 22.75 | 21.85 | 21.85 | 21.82 | 1,000 |
Jan 13, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.00 | 100 |
Jan 10, 2025 | 21.97 | 22.27 | 21.97 | 22.27 | 22.23 | 500 |
Jan 8, 2025 | 22.89 | 22.94 | 22.89 | 22.94 | 22.90 | 400 |
Jan 7, 2025 | 24.20 | 24.48 | 24.10 | 24.10 | 24.07 | 600 |
Jan 6, 2025 | 23.97 | 24.51 | 23.80 | 23.80 | 23.77 | 2,000 |
Jan 3, 2025 | 23.25 | 23.37 | 23.25 | 23.35 | 23.32 | 1,400 |
Jan 2, 2025 | 21.64 | 22.64 | 21.64 | 22.64 | 22.60 | 900 |
Dec 31, 2024 | 21.76 | 21.84 | 21.46 | 21.46 | 21.43 | 300 |
Dec 30, 2024 | 21.46 | 21.83 | 21.46 | 21.83 | 21.80 | 200 |
Dec 27, 2024 | 21.90 | 22.06 | 21.90 | 21.97 | 21.94 | 500 |
Dec 26, 2024 | 21.93 | 22.25 | 21.93 | 22.23 | 22.19 | 1,800 |
Dec 24, 2024 | 22.13 | 22.13 | 22.06 | 22.06 | 22.03 | 200 |
Dec 23, 2024 | 0.022 Dividend | |||||
Dec 23, 2024 | 21.41 | 21.86 | 21.41 | 21.86 | 21.83 | 700 |
Dec 20, 2024 | 20.70 | 21.45 | 20.70 | 21.45 | 21.39 | 500 |
Dec 19, 2024 | 21.05 | 21.05 | 20.51 | 20.51 | 20.46 | 1,000 |
Dec 18, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.84 | 200 |
Dec 17, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.82 | 200 |
Dec 16, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.57 | 300 |
Dec 13, 2024 | 21.63 | 21.77 | 21.63 | 21.77 | 21.71 | 100 |
Dec 12, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.62 | 100 |
Dec 11, 2024 | 22.24 | 22.24 | 21.90 | 22.16 | 22.10 | 1,200 |
Dec 10, 2024 | 22.20 | 22.20 | 22.05 | 22.05 | 21.99 | 800 |
Dec 9, 2024 | 22.79 | 22.80 | 22.65 | 22.65 | 22.59 | 400 |
Dec 6, 2024 | 22.18 | 22.18 | 22.04 | 22.04 | 21.99 | 1,200 |
Dec 5, 2024 | 22.11 | 22.11 | 22.01 | 22.01 | 21.95 | 600 |
Dec 4, 2024 | 22.10 | 22.21 | 22.10 | 22.21 | 22.15 | 300 |
Dec 3, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.43 | 100 |
Dec 2, 2024 | 22.75 | 23.08 | 22.75 | 23.08 | 23.02 | 200 |
Nov 29, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.79 | 100 |
Nov 27, 2024 | 22.66 | 22.80 | 22.62 | 22.62 | 22.56 | 1,400 |
Nov 26, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.46 | 100 |
Nov 25, 2024 | 22.67 | 23.00 | 22.67 | 22.95 | 22.89 | 3,500 |
Nov 22, 2024 | 22.26 | 22.34 | 22.24 | 22.34 | 22.29 | 2,100 |
Nov 21, 2024 | 21.55 | 21.88 | 21.55 | 21.67 | 21.62 | 700 |
Nov 20, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.61 | 300 |
Nov 19, 2024 | 21.15 | 21.15 | 21.10 | 21.10 | 21.05 | 800 |
Nov 18, 2024 | 21.20 | 21.20 | 21.06 | 21.06 | 21.01 | 1,400 |
Nov 15, 2024 | 21.33 | 21.33 | 20.93 | 20.93 | 20.87 | 400 |
Nov 14, 2024 | 20.97 | 21.26 | 20.87 | 21.26 | 21.20 | 600 |
Nov 13, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.11 | 100 |
Nov 12, 2024 | 21.02 | 21.02 | 20.95 | 20.95 | 20.89 | 400 |
Nov 11, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.80 | 100 |
Nov 8, 2024 | 21.33 | 21.43 | 21.21 | 21.43 | 21.38 | 500 |
Nov 7, 2024 | 21.46 | 21.46 | 21.43 | 21.43 | 21.38 | 300 |
Nov 6, 2024 | 21.20 | 21.26 | 20.98 | 21.23 | 21.18 | 4,400 |
Nov 5, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.14 | 100 |
Nov 4, 2024 | 22.01 | 22.52 | 22.01 | 22.52 | 22.46 | 9,200 |
Nov 1, 2024 | 21.94 | 21.94 | 21.84 | 21.84 | 21.78 | 4,100 |
Oct 31, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.50 | 100 |
Oct 30, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.23 | 100 |
Oct 29, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.22 | 100 |
Oct 28, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.93 | 100 |
Oct 25, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.13 | 100 |
Oct 24, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.74 | 200 |
Oct 23, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.28 | 100 |
Oct 22, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.70 | 100 |
Oct 21, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.79 | 100 |
Oct 18, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.10 | 100 |
Oct 17, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.95 | 300 |
Oct 16, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.58 | 100 |
Oct 15, 2024 | 21.12 | 21.17 | 21.12 | 21.13 | 21.08 | 2,200 |
Oct 14, 2024 | 21.57 | 21.70 | 21.57 | 21.70 | 21.64 | 90,300 |
Oct 11, 2024 | 21.19 | 21.63 | 21.18 | 21.56 | 21.51 | 91,600 |
Oct 10, 2024 | 21.27 | 21.27 | 21.18 | 21.18 | 21.13 | 300 |
Oct 9, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.95 | 100 |
Oct 8, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.81 | 200 |
Oct 7, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.55 | 100 |
Oct 4, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.41 | 100 |
Oct 3, 2024 | 21.87 | 21.94 | 21.87 | 21.94 | 21.88 | 200 |
Oct 2, 2024 | 22.15 | 22.34 | 22.15 | 22.34 | 22.28 | 300 |
Oct 1, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.46 | 100 |
Sep 30, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.03 | 100 |
Sep 27, 2024 | 22.84 | 23.19 | 22.84 | 23.19 | 23.13 | 300 |
Sep 26, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.65 | 100 |
Sep 25, 2024 | 0.061 Dividend | |||||
Sep 25, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.14 | 100 |
Sep 24, 2024 | 22.75 | 22.80 | 22.75 | 22.80 | 22.68 | 300 |
Sep 23, 2024 | 22.49 | 22.62 | 22.49 | 22.62 | 22.50 | 300 |
Sep 20, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.32 | 100 |
Sep 19, 2024 | 22.86 | 22.86 | 22.79 | 22.79 | 22.67 | 200 |
Sep 18, 2024 | 23.44 | 23.44 | 22.75 | 22.75 | 22.63 | 100 |
Sep 17, 2024 | 22.65 | 22.78 | 22.65 | 22.78 | 22.66 | 100 |
Sep 16, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.09 | 100 |
Sep 13, 2024 | 21.86 | 22.18 | 21.86 | 22.18 | 22.06 | 600 |
Sep 12, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.55 | 100 |
Sep 11, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.66 | 100 |
Sep 10, 2024 | 20.53 | 20.76 | 20.52 | 20.76 | 20.65 | 500 |
Sep 9, 2024 | 20.47 | 20.48 | 20.45 | 20.45 | 20.34 | 800 |
Sep 6, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.42 | 100 |
Sep 5, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.07 | 100 |
Sep 4, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.32 | 100 |
Sep 3, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.83 | 100 |
Aug 30, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.95 | 100 |
Aug 29, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.64 | 100 |
Aug 28, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.47 | 100 |
Aug 27, 2024 | 22.01 | 22.01 | 22.00 | 22.00 | 21.89 | 1,100 |
Aug 26, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.18 | 100 |
Aug 23, 2024 | 22.08 | 22.39 | 22.08 | 22.39 | 22.27 | 400 |
Aug 22, 2024 | 21.22 | 21.28 | 21.11 | 21.19 | 21.08 | 700 |
Aug 21, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.64 | 100 |
Aug 20, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.29 | 100 |
Aug 19, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.80 | 100 |
Aug 16, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.17 | 100 |
Aug 15, 2024 | 20.86 | 21.24 | 20.86 | 21.24 | 21.13 | 300 |
Aug 14, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.51 | 100 |
Aug 13, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.84 | 100 |
Aug 12, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.84 | 100 |
Aug 9, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.19 | 100 |
Aug 8, 2024 | 20.32 | 20.61 | 20.14 | 20.61 | 20.50 | 200 |
Aug 7, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.97 | 100 |
Aug 6, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.30 | 100 |
Aug 5, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.34 | 100 |
Aug 2, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 20.98 | 100 |
Aug 1, 2024 | 23.28 | 23.28 | 22.39 | 22.39 | 22.28 | 4,200 |
Jul 31, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.79 | 100 |
Jul 30, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.34 | 100 |
Jul 29, 2024 | 23.44 | 23.44 | 22.90 | 22.90 | 22.78 | 100 |
Jul 26, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.32 | 100 |
Jul 25, 2024 | 23.35 | 23.35 | 22.93 | 22.93 | 22.81 | 500 |
Jul 24, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.70 | 200 |
Jul 23, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.15 | 100 |
Jul 22, 2024 | 22.85 | 23.11 | 22.85 | 23.11 | 22.99 | 700 |
Jul 19, 2024 | 23.10 | 23.10 | 22.49 | 22.64 | 22.53 | 600 |
Jul 18, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.17 | 100 |
Jul 17, 2024 | 24.71 | 24.71 | 23.99 | 24.05 | 23.92 | 4,200 |
Jul 16, 2024 | 24.02 | 24.89 | 24.02 | 24.89 | 24.76 | 400 |
Jul 15, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.59 | 300 |
Jul 12, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.39 | 100 |
Jul 11, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.58 | 100 |
Jul 10, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.47 | 100 |
Jul 9, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.13 | 100 |
Jul 8, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.01 | 100 |
Jul 5, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.46 | 100 |
Jul 3, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.66 | 100 |
Jul 2, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.77 | 100 |
Jul 1, 2024 | 21.15 | 21.15 | 20.92 | 20.92 | 20.81 | 600 |
Jun 28, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.45 | 100 |
Jun 27, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.35 | 100 |
Jun 26, 2024 | 0.03 Dividend | |||||
Jun 26, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.87 | 100 |
Jun 25, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.94 | 100 |
Jun 24, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.58 | 100 |
Jun 21, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.81 | 100 |
Jun 20, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 22.98 | 100 |
Jun 18, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.49 | 100 |
Jun 17, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.17 | 100 |
Jun 14, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.35 | 100 |
Jun 13, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.18 | 100 |
Jun 12, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.56 | 100 |
Jun 11, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.21 | 100 |
Jun 10, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.08 | 100 |
Related Tickers
URA Global X Uranium ETF
35.18
+4.58%
SOXX iShares Semiconductor ETF
222.46
+2.36%
PSI Invesco Semiconductors ETF
55.30
+2.14%
FCA First Trust China AlphaDEX Fund
23.20
+1.89%
SMH VanEck Semiconductor ETF
256.96
+1.67%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.90
+1.67%
XME SPDR S&P Metals and Mining ETF
65.36
+1.47%
ARKW ARK Next Generation Internet ETF
131.35
+1.30%
BLOK Amplify Transformational Data Sharing ETF
53.06
+1.30%
RNEM First Trust Emerging Markets Equity Select ETF
55.03
+1.26%
AADR AdvisorShares Dorsey Wright ADR ETF
78.46
+1.24%
AIA iShares Asia 50 ETF
79.42
+1.24%
XAR SPDR S&P Aerospace & Defense ETF
200.74
+1.22%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.60
+1.19%
FBZ First Trust Brazil AlphaDEX Fund
11.58
+1.18%
NETL Fundamental Income Net Lease Real Estate ETF
24.52
+1.16%
ITB iShares U.S. Home Construction ETF
91.70
+1.14%
XHB SPDR S&P Homebuilders ETF
96.21
+1.14%
EWT iShares MSCI Taiwan ETF
54.71
+1.11%
SLX VanEck Steel ETF
65.75
+1.11%
RFV Invesco S&P MidCap 400 Pure Value ETF
118.95
+1.06%
FLTW Franklin FTSE Taiwan ETF
49.91
+1.03%
SMIN iShares MSCI India Small-Cap ETF
76.57
+1.02%
EMGF iShares Emerging Markets Equity Factor ETF
51.43
+1.01%
QTUM Defiance Quantum ETF
89.12
+1.01%
EQRR ProShares Equities for Rising Rates ETF
58.34
+1.00%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
92.68
+0.97%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
69.21
+0.95%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
356.81
+0.94%
EZA iShares MSCI South Africa ETF
54.44
+0.93%
FLHK Franklin FTSE Hong Kong ETF
19.89
+0.90%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.52
+0.89%
COPX Global X Copper Miners ETF
43.56
+0.88%
EES WisdomTree U.S. SmallCap Earnings Fund
50.54
+0.88%
SPHB Invesco S&P 500 High Beta ETF
92.29
+0.87%
FDM First Trust Dow Jones Select MicroCap Index Fund
69.35
+0.86%
XSVM Invesco S&P SmallCap Value with Momentum ETF
50.90
+0.85%
NANR SPDR S&P North American Natural Resources ETF
55.71
+0.85%
VFVA Vanguard U.S. Value Factor ETF Shares
116.98
+0.84%
GRPM Invesco S&P MidCap 400 GARP ETF
107.30
+0.83%
FILL iShares MSCI Global Energy Producers ETF
23.45
+0.83%
ROAM Hartford Multifactor Emerging Markets ETF
25.79
+0.82%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.37
+0.82%
XNTK SPDR NYSE Technology ETF
224.68
+0.81%
XLY The Consumer Discretionary Select Sector SPDR Fund
213.87
+0.80%
RING iShares MSCI Global Gold Miners ETF
43.66
+0.78%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.59
+0.76%
EVX VanEck Environmental Services ETF
37.51
+0.76%
VPC Virtus Private Credit ETF
20.86
+0.73%
EYLD Cambria Emerging Shareholder Yield ETF
35.29
+0.71%
EPI WisdomTree India Earnings Fund
47.02
+0.71%
EMXC iShares MSCI Emerging Markets ex China ETF
61.37
+0.71%
PXH Invesco RAFI Emerging Markets ETF
23.00
+0.70%
NACP Impact Shares NAACP Minority Empowerment ETF
42.53
+0.70%
SPEM SPDR Portfolio Emerging Markets ETF
42.26
+0.69%
FMAT Fidelity MSCI Materials Index ETF
50.11
+0.68%
DWLD Davis Select Worldwide ETF
40.84
+0.68%
VAW Vanguard Materials Index Fund ETF Shares
195.68
+0.67%
FLMI Franklin Dynamic Municipal Bond ETF
24.10
+0.67%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.48
+0.66%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.78
+0.66%
EMMF WisdomTree Emerging Markets Multifactor Fund
28.31
+0.64%
FNDA Schwab Fundamental U.S. Small Company ETF
28.39
+0.64%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.77
+0.62%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
63.19
+0.62%
USCI United States Commodity Index Fund, LP
72.94
+0.62%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.49
+0.61%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.44
+0.60%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.36
+0.59%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
125.30
+0.59%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.83
+0.59%
FLIN Franklin FTSE India ETF
39.57
+0.58%
XCEM Columbia EM Core ex-China ETF
32.86
+0.58%
GLOF iShares Global Equity Factor ETF
47.27
+0.58%
ROSC Hartford Multifactor Small Cap ETF
41.54
+0.55%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
40.31
+0.55%
INCO Columbia India Consumer ETF
65.10
+0.55%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.05
+0.55%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.95
+0.52%
IDX VanEck Indonesia Index ETF
14.86
+0.50%
DEM WisdomTree Emerging Markets High Dividend Fund
44.77
+0.49%
XLK The Technology Select Sector SPDR Fund
239.53
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
87.46
+0.48%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.26
+0.47%
GLD SPDR Gold Shares
306.62
+0.47%
XSMO Invesco S&P SmallCap Momentum ETF
67.08
+0.46%
IDOG ALPS International Sector Dividend Dogs ETF
33.84
+0.46%
IETC iShares U.S. Tech Independence Focused ETF
89.66
+0.46%
WLDR Affinity World Leaders Equity ETF
32.41
+0.46%
DUSA Davis Select U.S. Equity ETF
44.73
+0.45%
VGT Vanguard Information Technology Index Fund ETF Shares
629.14
+0.43%
IAU iShares Gold Trust
62.74
+0.43%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.62
+0.43%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
54.22
+0.43%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
54.24
+0.43%
JVAL JPMorgan U.S. Value Factor ETF
43.17
+0.42%
ONEQ Fidelity Nasdaq Composite Index ETF
77.24
+0.42%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
192.52
+0.41%
ICVT iShares Convertible Bond ETF
88.58
+0.41%
COWZ Pacer US Cash Cows 100 ETF
54.72
+0.40%