NYSEArca - Delayed Quote • USD
DB Gold Double Long ETN (DGP)
At close: June 20 at 2:41 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 20, 2024 | 53.94 | 56.14 | 53.94 | 55.22 | 55.22 | 9,300 |
Jun 18, 2024 | 53.52 | 54.05 | 53.52 | 53.93 | 53.93 | 3,100 |
Jun 17, 2024 | 53.50 | 53.78 | 53.18 | 53.53 | 53.53 | 3,100 |
Jun 14, 2024 | 53.54 | 54.30 | 53.54 | 54.10 | 54.10 | 5,400 |
Jun 13, 2024 | 53.71 | 53.71 | 52.74 | 52.74 | 52.74 | 1,600 |
Jun 12, 2024 | 54.00 | 54.30 | 53.54 | 53.58 | 53.58 | 2,000 |
Jun 11, 2024 | 53.13 | 53.60 | 53.13 | 53.60 | 53.60 | 600 |
Jun 10, 2024 | 53.13 | 53.50 | 52.93 | 53.14 | 53.14 | 2,500 |
Jun 7, 2024 | 53.43 | 53.91 | 52.08 | 52.08 | 52.08 | 11,400 |
Jun 6, 2024 | 56.10 | 56.13 | 55.92 | 56.05 | 56.05 | 3,000 |
Jun 5, 2024 | 54.61 | 55.47 | 54.45 | 55.17 | 55.17 | 4,700 |
Jun 4, 2024 | 54.40 | 54.40 | 53.80 | 53.93 | 53.93 | 1,300 |
Jun 3, 2024 | 54.16 | 57.19 | 53.95 | 54.96 | 54.96 | 7,400 |
May 31, 2024 | 55.01 | 55.01 | 53.76 | 53.97 | 53.97 | 6,100 |
May 30, 2024 | 54.94 | 54.94 | 54.55 | 54.67 | 54.67 | 2,400 |
May 29, 2024 | 54.88 | 54.88 | 54.51 | 54.60 | 54.60 | 1,500 |
May 28, 2024 | 55.63 | 55.96 | 55.10 | 55.54 | 55.54 | 14,100 |
May 24, 2024 | 54.85 | 54.99 | 54.34 | 54.44 | 54.44 | 4,500 |
May 23, 2024 | 55.86 | 56.50 | 54.19 | 54.29 | 54.29 | 7,900 |
May 22, 2024 | 58.00 | 58.00 | 56.27 | 56.54 | 56.54 | 5,300 |
May 21, 2024 | 58.76 | 58.97 | 58.28 | 58.58 | 58.58 | 3,700 |
May 20, 2024 | 58.50 | 59.41 | 58.27 | 59.22 | 59.22 | 7,700 |
May 17, 2024 | 57.50 | 58.26 | 57.32 | 58.19 | 58.19 | 18,600 |
May 16, 2024 | 56.28 | 56.65 | 56.19 | 56.41 | 56.41 | 4,800 |
May 15, 2024 | 56.23 | 57.00 | 55.25 | 56.81 | 56.81 | 15,000 |
May 14, 2024 | 55.30 | 55.69 | 55.22 | 55.50 | 55.50 | 5,900 |
May 13, 2024 | 55.11 | 55.40 | 54.40 | 54.64 | 54.64 | 4,800 |
May 10, 2024 | 55.79 | 56.51 | 55.75 | 55.80 | 55.80 | 6,600 |
May 9, 2024 | 53.73 | 54.94 | 53.62 | 54.91 | 54.91 | 16,300 |
May 8, 2024 | 53.26 | 53.75 | 53.26 | 53.41 | 53.41 | 1,100 |
May 7, 2024 | 53.40 | 54.15 | 53.40 | 53.65 | 53.65 | 19,100 |
May 6, 2024 | 54.27 | 54.27 | 53.86 | 54.19 | 54.19 | 4,600 |
May 3, 2024 | 52.77 | 53.04 | 52.52 | 52.81 | 52.81 | 6,900 |
May 2, 2024 | 52.86 | 53.13 | 52.30 | 53.13 | 53.13 | 7,700 |
May 1, 2024 | 53.52 | 54.54 | 52.93 | 53.51 | 53.51 | 29,200 |
Apr 30, 2024 | 53.35 | 53.40 | 52.62 | 52.62 | 52.62 | 7,700 |
Apr 29, 2024 | 54.68 | 55.57 | 54.51 | 54.67 | 54.67 | 7,400 |
Apr 26, 2024 | 55.63 | 55.63 | 54.40 | 55.06 | 55.06 | 3,800 |
Apr 25, 2024 | 56.17 | 56.17 | 53.87 | 54.44 | 54.44 | 1,400 |
Apr 24, 2024 | 54.70 | 54.70 | 53.91 | 53.91 | 53.91 | 1,100 |
Apr 23, 2024 | 53.61 | 54.43 | 51.42 | 53.99 | 53.99 | 10,300 |
Apr 22, 2024 | 54.54 | 54.98 | 54.02 | 54.54 | 54.54 | 24,700 |
Apr 19, 2024 | 57.03 | 57.63 | 56.70 | 57.02 | 57.02 | 14,100 |
Apr 18, 2024 | 57.06 | 57.17 | 56.67 | 56.71 | 56.71 | 7,800 |
Apr 17, 2024 | 57.75 | 57.75 | 55.93 | 56.21 | 56.21 | 8,000 |
Apr 16, 2024 | 56.67 | 57.45 | 56.13 | 56.89 | 56.89 | 12,000 |
Apr 15, 2024 | 55.66 | 56.89 | 54.44 | 56.89 | 56.89 | 17,600 |
Apr 12, 2024 | 57.41 | 59.39 | 54.64 | 55.07 | 55.07 | 30,500 |
Apr 11, 2024 | 54.99 | 56.41 | 54.71 | 56.41 | 56.41 | 7,900 |
Apr 10, 2024 | 54.41 | 55.83 | 54.04 | 54.53 | 54.53 | 9,300 |
Apr 9, 2024 | 55.42 | 55.77 | 54.92 | 55.22 | 55.22 | 14,600 |
Apr 8, 2024 | 54.54 | 54.89 | 53.91 | 54.88 | 54.88 | 15,200 |
Apr 5, 2024 | 52.86 | 54.55 | 52.86 | 54.18 | 54.18 | 10,300 |
Apr 4, 2024 | 52.94 | 53.15 | 52.22 | 52.34 | 52.34 | 19,300 |
Apr 3, 2024 | 52.25 | 53.97 | 52.05 | 53.43 | 53.43 | 19,400 |
Apr 2, 2024 | 51.27 | 52.41 | 51.09 | 52.34 | 52.34 | 13,000 |
Apr 1, 2024 | 51.44 | 51.44 | 50.26 | 50.59 | 50.59 | 16,600 |
Mar 28, 2024 | 49.00 | 49.86 | 48.93 | 49.60 | 49.60 | 9,100 |
Mar 27, 2024 | 48.04 | 48.44 | 48.04 | 48.26 | 48.26 | 8,300 |
Mar 26, 2024 | 48.29 | 48.43 | 47.68 | 47.81 | 47.81 | 7,500 |
Mar 25, 2024 | 47.63 | 48.16 | 47.51 | 47.55 | 47.55 | 5,600 |
Mar 22, 2024 | 47.95 | 47.95 | 47.12 | 47.45 | 47.45 | 4,800 |
Mar 21, 2024 | 48.90 | 48.90 | 47.40 | 47.90 | 47.90 | 39,900 |
Mar 20, 2024 | 47.00 | 48.39 | 46.63 | 48.14 | 48.14 | 4,700 |
Mar 19, 2024 | 47.00 | 47.15 | 46.77 | 47.08 | 47.08 | 2,400 |
Mar 18, 2024 | 47.36 | 47.36 | 47.05 | 47.31 | 47.31 | 3,600 |
Mar 15, 2024 | 47.15 | 47.40 | 46.88 | 47.11 | 47.11 | 6,700 |
Mar 14, 2024 | 47.24 | 47.55 | 47.09 | 47.40 | 47.40 | 3,300 |
Mar 13, 2024 | 47.66 | 47.94 | 47.59 | 47.88 | 47.88 | 3,600 |
Mar 12, 2024 | 47.07 | 47.40 | 46.95 | 46.97 | 46.97 | 9,700 |
Mar 11, 2024 | 47.66 | 48.23 | 47.66 | 48.03 | 48.03 | 9,100 |
Mar 8, 2024 | 47.50 | 48.39 | 47.28 | 47.87 | 47.87 | 14,100 |
Mar 7, 2024 | 46.97 | 47.47 | 46.80 | 47.12 | 47.12 | 6,400 |
Mar 6, 2024 | 46.32 | 46.96 | 46.32 | 46.62 | 46.62 | 22,800 |
Mar 5, 2024 | 46.02 | 46.57 | 45.68 | 45.88 | 45.88 | 11,300 |
Mar 4, 2024 | 44.57 | 45.54 | 44.57 | 45.43 | 45.43 | 61,000 |
Mar 1, 2024 | 43.41 | 44.25 | 43.41 | 44.24 | 44.24 | 7,000 |
Feb 29, 2024 | 42.13 | 42.91 | 42.13 | 42.41 | 42.41 | 600 |
Feb 28, 2024 | 42.02 | 42.04 | 41.83 | 41.99 | 41.99 | 4,000 |
Feb 27, 2024 | 42.00 | 42.00 | 41.73 | 41.99 | 41.99 | 800 |
Feb 26, 2024 | 41.75 | 42.05 | 41.58 | 41.99 | 41.99 | 4,600 |
Feb 23, 2024 | 42.29 | 42.81 | 42.08 | 42.27 | 42.27 | 8,200 |
Feb 22, 2024 | 41.62 | 41.69 | 41.60 | 41.69 | 41.69 | 600 |
Feb 21, 2024 | 41.80 | 42.50 | 41.63 | 41.75 | 41.75 | 2,100 |
Feb 20, 2024 | 41.67 | 41.83 | 41.60 | 41.63 | 41.63 | 2,500 |
Feb 16, 2024 | 40.73 | 41.40 | 40.73 | 41.29 | 41.29 | 2,200 |
Feb 15, 2024 | 40.93 | 40.93 | 40.53 | 40.91 | 40.91 | 6,400 |
Feb 14, 2024 | 40.35 | 40.44 | 40.23 | 40.44 | 40.44 | 2,400 |
Feb 13, 2024 | 40.42 | 40.46 | 40.39 | 40.42 | 40.42 | 2,000 |
Feb 12, 2024 | 41.30 | 41.45 | 41.18 | 41.45 | 41.45 | 9,800 |
Feb 9, 2024 | 41.68 | 41.97 | 41.55 | 41.68 | 41.68 | 4,000 |
Feb 8, 2024 | 41.84 | 42.13 | 41.84 | 42.10 | 42.10 | 1,500 |
Feb 7, 2024 | 41.91 | 42.40 | 41.91 | 42.21 | 42.21 | 500 |
Feb 6, 2024 | 41.87 | 42.18 | 41.87 | 42.18 | 42.18 | 1,200 |
Feb 5, 2024 | 41.41 | 41.75 | 41.40 | 41.74 | 41.74 | 4,800 |
Feb 2, 2024 | 41.95 | 42.22 | 41.95 | 42.15 | 42.15 | 1,700 |
Feb 1, 2024 | 42.55 | 43.29 | 42.55 | 42.80 | 42.80 | 6,400 |
Jan 31, 2024 | 42.75 | 42.75 | 42.04 | 42.04 | 42.04 | 3,000 |
Jan 30, 2024 | 42.85 | 42.85 | 41.73 | 42.22 | 42.22 | 3,900 |
Jan 29, 2024 | 41.90 | 42.28 | 41.50 | 42.10 | 42.10 | 2,500 |
Jan 26, 2024 | 41.33 | 41.54 | 41.19 | 41.54 | 41.54 | 1,500 |
Jan 25, 2024 | 41.48 | 41.78 | 41.19 | 41.59 | 41.59 | 3,000 |
Jan 24, 2024 | 42.03 | 42.03 | 41.26 | 41.28 | 41.28 | 2,000 |
Jan 23, 2024 | 41.61 | 41.94 | 41.61 | 41.94 | 41.94 | 1,600 |
Jan 22, 2024 | 41.13 | 41.79 | 41.13 | 41.59 | 41.59 | 2,000 |
Jan 19, 2024 | 42.00 | 42.01 | 41.45 | 41.98 | 41.98 | 4,700 |
Jan 18, 2024 | 41.25 | 41.68 | 41.25 | 41.68 | 41.68 | 5,400 |
Jan 17, 2024 | 41.35 | 41.35 | 41.00 | 41.03 | 41.03 | 2,400 |
Jan 16, 2024 | 42.77 | 42.77 | 41.66 | 41.98 | 41.98 | 4,400 |
Jan 12, 2024 | 43.05 | 43.40 | 42.51 | 42.70 | 42.70 | 4,400 |
Jan 11, 2024 | 42.00 | 42.10 | 41.83 | 41.90 | 41.90 | 2,900 |
Jan 10, 2024 | 42.05 | 42.05 | 41.59 | 41.79 | 41.79 | 1,800 |
Jan 9, 2024 | 42.14 | 42.66 | 42.00 | 42.11 | 42.11 | 3,500 |
Jan 8, 2024 | 41.61 | 42.51 | 41.61 | 42.06 | 42.06 | 3,000 |
Jan 5, 2024 | 42.83 | 43.37 | 42.40 | 42.73 | 42.73 | 5,300 |
Jan 4, 2024 | 42.71 | 42.71 | 42.66 | 42.66 | 42.66 | 400 |
Jan 3, 2024 | 42.36 | 42.64 | 42.03 | 42.60 | 42.60 | 5,300 |
Jan 2, 2024 | 43.85 | 43.85 | 43.24 | 43.39 | 43.39 | 3,500 |
Dec 29, 2023 | 43.55 | 43.73 | 43.33 | 43.55 | 43.55 | 9,200 |
Dec 28, 2023 | 44.11 | 44.12 | 43.52 | 43.73 | 43.73 | 5,900 |
Dec 27, 2023 | 43.70 | 44.48 | 43.70 | 43.94 | 43.94 | 13,400 |
Dec 26, 2023 | 43.37 | 43.65 | 43.11 | 43.65 | 43.65 | 7,300 |
Dec 22, 2023 | 42.96 | 43.78 | 42.96 | 43.15 | 43.15 | 5,400 |
Dec 21, 2023 | 42.68 | 42.93 | 42.68 | 42.74 | 42.74 | 3,000 |
Dec 20, 2023 | 41.89 | 42.60 | 41.89 | 42.29 | 42.29 | 4,500 |
Dec 19, 2023 | 42.26 | 42.84 | 42.26 | 42.60 | 42.60 | 4,900 |
Dec 18, 2023 | 41.75 | 42.18 | 41.75 | 42.18 | 42.18 | 2,600 |
Dec 15, 2023 | 42.74 | 42.74 | 41.73 | 41.91 | 41.91 | 4,400 |
Dec 14, 2023 | 42.60 | 42.64 | 42.25 | 42.48 | 42.48 | 3,900 |
Dec 13, 2023 | 40.35 | 42.80 | 40.35 | 42.75 | 42.75 | 2,300 |
Dec 12, 2023 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 300 |
Dec 11, 2023 | 40.75 | 40.86 | 40.26 | 40.52 | 40.52 | 7,500 |
Dec 8, 2023 | 41.45 | 41.86 | 40.99 | 41.35 | 41.35 | 10,000 |
Dec 7, 2023 | 42.50 | 42.50 | 42.39 | 42.41 | 42.41 | 2,600 |
Dec 6, 2023 | 42.42 | 42.53 | 42.32 | 42.37 | 42.37 | 2,900 |
Dec 5, 2023 | 41.38 | 42.00 | 41.38 | 41.94 | 41.94 | 2,200 |
Dec 4, 2023 | 43.45 | 43.45 | 42.13 | 42.46 | 42.46 | 7,000 |
Dec 1, 2023 | 43.00 | 44.50 | 43.00 | 44.19 | 44.19 | 5,000 |
Nov 30, 2023 | 42.76 | 42.82 | 42.67 | 42.82 | 42.82 | 2,200 |
Nov 29, 2023 | 43.33 | 43.45 | 43.10 | 43.30 | 43.30 | 6,400 |
Nov 28, 2023 | 43.00 | 43.50 | 42.52 | 43.28 | 43.28 | 5,300 |
Nov 27, 2023 | 42.00 | 42.20 | 41.68 | 42.20 | 42.20 | 1,800 |
Nov 24, 2023 | 41.47 | 41.71 | 41.46 | 41.58 | 41.58 | 1,000 |
Nov 22, 2023 | 41.46 | 41.46 | 41.06 | 41.21 | 41.21 | 3,300 |
Nov 21, 2023 | 41.48 | 41.90 | 41.43 | 41.43 | 41.43 | 3,100 |
Nov 20, 2023 | 40.47 | 40.72 | 40.47 | 40.65 | 40.65 | 2,100 |
Nov 17, 2023 | 41.12 | 41.12 | 40.75 | 40.77 | 40.77 | 1,400 |
Nov 16, 2023 | 40.84 | 40.99 | 40.70 | 40.77 | 40.77 | 3,900 |
Nov 15, 2023 | 40.21 | 40.35 | 39.78 | 40.07 | 40.07 | 4,400 |
Nov 14, 2023 | 40.37 | 40.37 | 40.01 | 40.19 | 40.19 | 4,400 |
Nov 13, 2023 | 39.20 | 39.44 | 39.20 | 39.44 | 39.44 | 2,000 |
Nov 10, 2023 | 39.78 | 39.78 | 38.79 | 39.10 | 39.10 | 4,900 |
Nov 9, 2023 | 39.84 | 40.07 | 39.84 | 40.00 | 40.00 | 2,400 |
Nov 8, 2023 | 40.00 | 40.17 | 39.41 | 39.58 | 39.58 | 3,000 |
Nov 7, 2023 | 40.21 | 41.01 | 40.02 | 40.34 | 40.34 | 3,000 |
Nov 6, 2023 | 40.83 | 40.94 | 40.72 | 40.92 | 40.92 | 1,700 |
Nov 3, 2023 | 41.53 | 42.00 | 41.25 | 41.33 | 41.33 | 6,300 |
Nov 2, 2023 | 40.80 | 41.01 | 40.80 | 41.01 | 41.01 | 2,400 |
Nov 1, 2023 | 41.21 | 41.21 | 40.51 | 40.77 | 40.77 | 4,100 |
Oct 31, 2023 | 41.98 | 41.98 | 41.02 | 41.16 | 41.16 | 1,700 |
Oct 30, 2023 | 41.96 | 42.00 | 41.48 | 41.64 | 41.64 | 3,800 |
Oct 27, 2023 | 41.97 | 42.24 | 40.93 | 42.04 | 42.04 | 7,100 |
Oct 26, 2023 | 41.25 | 41.34 | 41.09 | 41.27 | 41.27 | 4,500 |
Oct 25, 2023 | 41.00 | 41.49 | 40.62 | 41.05 | 41.05 | 3,300 |
Oct 24, 2023 | 40.29 | 40.70 | 40.29 | 40.65 | 40.65 | 3,500 |
Oct 23, 2023 | 41.20 | 41.20 | 40.69 | 40.99 | 40.99 | 4,900 |
Oct 20, 2023 | 41.00 | 41.50 | 41.00 | 41.11 | 41.11 | 16,900 |
Oct 19, 2023 | 39.92 | 40.89 | 39.92 | 40.74 | 40.74 | 9,500 |
Oct 18, 2023 | 39.82 | 40.39 | 39.72 | 39.89 | 39.89 | 6,000 |
Oct 17, 2023 | 38.72 | 39.49 | 38.72 | 38.96 | 38.96 | 900 |
Oct 16, 2023 | 38.42 | 39.00 | 38.38 | 38.60 | 38.60 | 1,700 |
Oct 13, 2023 | 38.20 | 39.25 | 38.20 | 38.94 | 38.94 | 9,100 |
Oct 12, 2023 | 38.87 | 38.87 | 36.53 | 36.83 | 36.83 | 2,700 |
Oct 11, 2023 | 36.76 | 36.99 | 36.69 | 36.94 | 36.94 | 1,800 |
Oct 10, 2023 | 36.32 | 36.42 | 36.29 | 36.42 | 36.42 | 700 |
Oct 9, 2023 | 36.07 | 36.65 | 35.96 | 36.65 | 36.65 | 4,400 |
Oct 6, 2023 | 35.19 | 35.40 | 35.03 | 35.28 | 35.28 | 1,700 |
Oct 5, 2023 | 34.73 | 35.61 | 34.56 | 35.61 | 35.61 | 2,900 |
Oct 4, 2023 | 34.99 | 35.84 | 34.99 | 35.84 | 35.84 | 600 |
Oct 3, 2023 | 35.01 | 35.30 | 34.82 | 34.98 | 34.98 | 7,000 |
Oct 2, 2023 | 35.77 | 35.77 | 34.62 | 35.22 | 35.22 | 7,100 |
Sep 29, 2023 | 36.50 | 36.50 | 35.65 | 36.43 | 36.43 | 2,200 |
Sep 28, 2023 | 37.30 | 37.30 | 36.50 | 36.86 | 36.86 | 2,500 |
Sep 27, 2023 | 37.67 | 37.70 | 37.06 | 37.27 | 37.27 | 3,300 |
Sep 26, 2023 | 38.35 | 38.38 | 38.02 | 38.07 | 38.07 | 1,900 |
Sep 25, 2023 | 39.17 | 39.17 | 38.77 | 38.81 | 38.81 | 1,100 |
Sep 22, 2023 | 39.10 | 39.29 | 39.10 | 39.29 | 39.29 | 1,900 |
Sep 21, 2023 | 38.87 | 39.30 | 38.87 | 39.20 | 39.20 | 4,100 |
Sep 20, 2023 | 39.95 | 39.96 | 39.60 | 39.60 | 39.60 | 3,000 |
Sep 19, 2023 | 39.58 | 39.89 | 39.37 | 39.46 | 39.46 | 1,500 |
Sep 18, 2023 | 39.29 | 39.61 | 39.29 | 39.47 | 39.47 | 2,100 |
Sep 15, 2023 | 39.36 | 39.91 | 39.30 | 39.30 | 39.30 | 900 |
Sep 14, 2023 | 38.51 | 38.76 | 38.51 | 38.76 | 38.76 | 500 |
Sep 13, 2023 | 38.78 | 38.78 | 38.58 | 38.58 | 38.58 | 1,000 |
Sep 12, 2023 | 39.16 | 39.16 | 38.41 | 39.12 | 39.12 | 1,100 |
Sep 11, 2023 | 39.21 | 39.57 | 38.95 | 39.12 | 39.12 | 8,700 |
Sep 8, 2023 | 39.26 | 39.46 | 38.95 | 39.46 | 39.46 | 9,000 |
Sep 7, 2023 | 39.07 | 39.17 | 38.83 | 39.17 | 39.17 | 2,200 |
Sep 6, 2023 | 39.19 | 39.19 | 38.79 | 38.96 | 38.96 | 2,300 |
Sep 5, 2023 | 39.60 | 39.85 | 39.26 | 39.46 | 39.46 | 9,300 |
Sep 1, 2023 | 40.45 | 40.48 | 40.11 | 40.11 | 40.11 | 6,500 |
Aug 31, 2023 | 40.29 | 41.14 | 39.80 | 40.94 | 40.94 | 5,300 |
Aug 30, 2023 | 41.40 | 41.40 | 39.95 | 40.29 | 40.29 | 5,300 |
Aug 29, 2023 | 39.90 | 40.45 | 39.90 | 40.45 | 40.45 | 1,100 |
Aug 28, 2023 | 38.91 | 40.20 | 38.91 | 40.20 | 40.20 | 1,000 |
Aug 25, 2023 | 39.03 | 39.20 | 39.03 | 39.20 | 39.20 | 800 |
Aug 24, 2023 | 39.32 | 39.32 | 39.28 | 39.28 | 39.28 | 600 |
Aug 23, 2023 | 39.87 | 41.44 | 38.93 | 39.49 | 39.49 | 6,500 |
Aug 22, 2023 | 38.01 | 38.29 | 37.81 | 38.20 | 38.20 | 1,400 |
Aug 21, 2023 | 37.87 | 38.19 | 37.85 | 38.08 | 38.08 | 2,700 |
Aug 18, 2023 | 38.01 | 38.97 | 37.95 | 37.95 | 37.95 | 900 |
Aug 17, 2023 | 37.81 | 37.91 | 37.81 | 37.91 | 37.91 | 900 |
Aug 16, 2023 | 38.56 | 38.57 | 37.99 | 38.15 | 38.15 | 1,600 |
Aug 15, 2023 | 38.70 | 38.84 | 38.44 | 38.44 | 38.44 | 1,200 |
Aug 14, 2023 | 38.55 | 39.03 | 38.55 | 38.78 | 38.78 | 2,400 |
Aug 11, 2023 | 38.93 | 41.46 | 38.93 | 39.16 | 39.16 | 4,000 |
Aug 10, 2023 | 39.19 | 40.10 | 38.91 | 38.91 | 38.91 | 9,200 |
Aug 9, 2023 | 39.52 | 40.41 | 39.06 | 40.41 | 40.41 | 1,800 |
Aug 8, 2023 | 40.00 | 41.17 | 39.50 | 39.93 | 39.93 | 3,200 |
Aug 7, 2023 | 39.83 | 40.53 | 39.83 | 40.53 | 40.53 | 500 |
Aug 4, 2023 | 40.61 | 41.24 | 40.10 | 40.74 | 40.74 | 1,200 |
Aug 3, 2023 | 39.98 | 40.43 | 39.98 | 40.43 | 40.43 | 900 |
Aug 2, 2023 | 40.14 | 40.67 | 39.95 | 40.32 | 40.32 | 8,800 |
Aug 1, 2023 | 40.26 | 40.49 | 40.26 | 40.49 | 40.49 | 1,000 |
Jul 31, 2023 | 41.29 | 41.57 | 41.21 | 41.22 | 41.22 | 3,000 |
Jul 28, 2023 | 40.92 | 41.15 | 40.90 | 41.15 | 41.15 | 1,100 |
Jul 27, 2023 | 40.50 | 40.60 | 40.12 | 40.53 | 40.53 | 3,500 |
Jul 26, 2023 | 41.69 | 41.80 | 41.56 | 41.64 | 41.64 | 1,700 |
Jul 25, 2023 | 41.02 | 41.42 | 41.02 | 41.42 | 41.42 | 900 |
Jul 24, 2023 | 41.05 | 41.14 | 40.82 | 40.93 | 40.93 | 3,900 |
Jul 21, 2023 | 41.19 | 41.40 | 41.19 | 41.33 | 41.33 | 1,000 |
Jul 20, 2023 | 41.27 | 41.53 | 41.27 | 41.53 | 41.53 | 500 |
Jul 19, 2023 | 40.44 | 41.91 | 40.44 | 41.91 | 41.91 | 2,900 |
Jul 18, 2023 | 42.13 | 42.13 | 41.69 | 41.86 | 41.86 | 7,000 |
Jul 17, 2023 | 40.71 | 40.98 | 40.71 | 40.92 | 40.92 | 1,700 |
Jul 14, 2023 | 42.00 | 42.00 | 40.99 | 40.99 | 40.99 | 1,000 |
Jul 13, 2023 | 41.20 | 41.99 | 41.08 | 41.99 | 41.99 | 900 |
Jul 12, 2023 | 40.89 | 41.50 | 40.89 | 41.20 | 41.20 | 1,700 |
Jul 11, 2023 | 40.29 | 40.31 | 40.15 | 40.15 | 40.15 | 3,900 |
Jul 10, 2023 | 39.66 | 40.14 | 39.56 | 39.56 | 39.56 | 1,300 |
Jul 7, 2023 | 40.79 | 40.98 | 39.71 | 39.85 | 39.85 | 1,700 |
Jul 6, 2023 | 39.24 | 39.69 | 38.67 | 39.69 | 39.69 | 2,000 |
Jul 5, 2023 | 38.82 | 40.04 | 38.82 | 39.57 | 39.57 | 23,500 |
Jul 3, 2023 | 39.43 | 40.74 | 39.43 | 39.77 | 39.77 | 4,700 |
Jun 30, 2023 | 39.63 | 39.75 | 39.33 | 39.75 | 39.75 | 900 |
Jun 29, 2023 | 39.10 | 39.38 | 38.64 | 39.20 | 39.20 | 2,600 |
Jun 28, 2023 | 39.18 | 39.56 | 39.18 | 39.56 | 39.56 | 1,100 |
Jun 27, 2023 | 40.00 | 40.00 | 39.31 | 39.32 | 39.32 | 1,700 |
Jun 26, 2023 | 40.40 | 40.40 | 39.78 | 39.78 | 39.78 | 2,300 |
Jun 23, 2023 | 40.37 | 40.79 | 39.80 | 40.79 | 40.79 | 1,400 |
Jun 22, 2023 | 39.82 | 39.92 | 39.45 | 39.76 | 39.76 | 8,300 |
Jun 21, 2023 | 40.55 | 40.55 | 39.76 | 40.44 | 40.44 | 2,500 |
Related Tickers
GDX VanEck Gold Miners ETF
34.55
+2.52%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.64
+2.13%
NANR SPDR S&P North American Natural Resources ETF
54.32
+1.93%
XLE The Energy Select Sector SPDR Fund
90.27
+1.84%
BLCN Siren Nasdaq NexGen Economy ETF
27.18
+1.72%
FENY Fidelity MSCI Energy Index ETF
24.80
+1.60%
FILL iShares MSCI Global Energy Producers ETF
25.63
+1.59%
IYE iShares U.S. Energy ETF
47.22
+1.57%
VDE Vanguard Energy Index Fund ETF Shares
126.16
+1.55%
FTXN First Trust Nasdaq Oil & Gas ETF
30.51
+1.46%
FYLD Cambria Foreign Shareholder Yield ETF
27.19
+1.34%
PICK iShares MSCI Global Metals & Mining Producers ETF
41.16
+1.33%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
97.95
+1.31%
IAU iShares Gold Trust
44.58
+1.25%
GLD SPDR Gold Shares
218.16
+1.25%
PXE Invesco Energy Exploration & Production ETF
32.76
+1.16%
FLTW Franklin FTSE Taiwan ETF
49.42
+1.15%
EPU iShares MSCI Peru ETF
40.78
+1.13%
IAK iShares U.S. Insurance ETF
114.80
+1.05%
KBWP Invesco KBW Property & Casualty Insurance ETF
104.31
+1.01%
UTES Virtus Reaves Utilities ETF
52.93
+0.99%
KIE SPDR S&P Insurance ETF
50.54
+0.98%
BLOK Amplify Transformational Data Sharing ETF
36.12
+0.98%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.23
+0.97%
ATMP Barclays ETN+ Select MLP ETN
24.52
+0.95%
MLPX Global X MLP & Energy Infrastructure ETF
50.09
+0.93%
USAI Pacer American Energy Independence ETF
32.43
+0.91%
XLU The Utilities Select Sector SPDR Fund
69.80
+0.87%
RAAX VanEck Inflation Allocation ETF
27.29
+0.86%
FUTY Fidelity MSCI Utilities Index ETF
44.93
+0.83%
VPU Vanguard Utilities Index Fund ETF Shares
151.12
+0.83%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.05
+0.83%
TPYP Tortoise North American Pipeline Fund
28.55
+0.81%
CCOR Core Alternative ETF
25.11
+0.79%
EWT iShares MSCI Taiwan ETF
54.87
+0.79%
ENFR Alerian Energy Infrastructure ETF
25.99
+0.78%
KCE SPDR S&P Capital Markets ETF
109.99
+0.75%
DIA SPDR Dow Jones Industrial Average ETF Trust
392.07
+0.75%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
30.02
+0.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
38.16
+0.71%
COM Direxion Auspice Broad Commodity Strategy ETF
29.46
+0.68%
EWW iShares MSCI Mexico ETF
57.17
+0.67%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.85
+0.66%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.05
+0.64%
FXO First Trust Financials AlphaDEX Fund
46.18
+0.63%
TUR iShares MSCI Turkey ETF
42.04
+0.62%
VFH Vanguard Financials Index Fund ETF Shares
100.52
+0.62%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.22
+0.62%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.68
+0.58%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.87
+0.58%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
34.57
+0.58%
DVY iShares Select Dividend ETF
120.69
+0.56%
DIVO Amplify CWP Enhanced Dividend Income ETF
38.93
+0.54%
SCHD Schwab U.S. Dividend Equity ETF
78.06
+0.54%
PKW Invesco BuyBack Achievers ETF
104.41
+0.54%
XLF The Financial Select Sector SPDR Fund
41.49
+0.53%
DXJ WisdomTree Japan Hedged Equity Fund
108.66
+0.53%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.47
+0.51%
COWZ Pacer US Cash Cows 100 ETF
54.90
+0.50%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.16
+0.49%
ECH iShares MSCI Chile ETF
26.52
+0.49%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.58
+0.48%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.71
+0.48%
IYF iShares U.S. Financials ETF
94.41
+0.48%
SDOG ALPS Sector Dividend Dogs ETF
53.11
+0.47%
IPKW Invesco International BuyBack Achievers ETF
40.44
+0.47%
BIZD VanEck BDC Income ETF
17.04
+0.47%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.95
+0.47%
MOAT VanEck Morningstar Wide Moat ETF
86.47
+0.46%
EMLP First Trust North American Energy Infrastructure Fund
30.44
+0.46%
IDOG ALPS International Sector Dividend Dogs ETF
29.80
+0.46%
VLU SPDR S&P 1500 Value Tilt ETF
172.64
+0.45%
RPV Invesco S&P 500 Pure Value ETF
83.83
+0.44%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
88.92
+0.44%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.69
+0.44%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
26.49
+0.43%
SPYV SPDR Portfolio S&P 500 Value ETF
49.24
+0.43%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.77
+0.43%
SPVM Invesco S&P 500 Value with Momentum ETF
54.37
+0.42%
FVAL Fidelity Value Factor ETF
57.53
+0.42%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.79
+0.41%
DGT SPDR Global Dow ETF
129.84
+0.41%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.41%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.73
+0.41%
IQIN IQ 500 International ETF
33.61
+0.41%
IYG iShares U.S. Financial Services ETF
65.27
+0.40%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.67
+0.39%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.29
+0.39%
EQWL Invesco S&P 100 Equal Weight ETF
94.80
+0.38%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
39.44
+0.38%
IVE iShares S&P 500 Value ETF
182.67
+0.38%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.02
+0.38%
IHF iShares U.S. Healthcare Providers ETF
52.00
+0.37%
RWL Invesco S&P 500 Revenue ETF
93.07
+0.37%
HEDJ WisdomTree Europe Hedged Equity Fund
46.72
+0.37%
VHT Vanguard Health Care Index Fund ETF Shares
266.60
+0.37%
IUSV iShares Core S&P U.S. Value ETF
88.34
+0.36%
FCOM Fidelity MSCI Communication Services Index ETF
51.30
+0.35%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.81
+0.35%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.57
+0.35%