Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
DB Gold Double Long ETN (DGP)
85.27
-4.70
(-5.23%)
At close: April 4 at 3:59:50 PM EDT
83.56
-1.71
(-2.01%)
Pre-Market: 6:15:21 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 88.07 | 88.07 | 82.50 | 85.27 | 85.27 | 41,800 |
| Apr 3, 2025 | 87.89 | 91.51 | 87.09 | 89.97 | 89.97 | 28,100 |
| Apr 2, 2025 | 91.25 | 92.50 | 90.81 | 91.57 | 91.57 | 26,700 |
| Apr 1, 2025 | 91.75 | 91.98 | 88.01 | 90.80 | 90.80 | 35,900 |
| Mar 31, 2025 | 91.20 | 92.40 | 89.90 | 90.98 | 90.98 | 26,200 |
| Mar 28, 2025 | 88.64 | 89.30 | 87.07 | 88.70 | 88.70 | 27,300 |
| Mar 27, 2025 | 87.15 | 88.04 | 87.15 | 87.98 | 87.98 | 17,000 |
| Mar 26, 2025 | 86.21 | 86.21 | 85.38 | 85.38 | 85.38 | 5,900 |
| Mar 25, 2025 | 85.41 | 86.65 | 85.41 | 85.58 | 85.58 | 26,400 |
| Mar 24, 2025 | 85.53 | 85.73 | 84.72 | 85.35 | 85.35 | 16,000 |
| Mar 21, 2025 | 86.51 | 86.51 | 84.43 | 85.14 | 85.14 | 19,000 |
| Mar 20, 2025 | 85.65 | 86.79 | 85.65 | 86.79 | 86.79 | 23,300 |
| Mar 19, 2025 | 86.20 | 87.56 | 86.04 | 87.26 | 87.26 | 15,800 |
| Mar 18, 2025 | 86.20 | 86.72 | 85.65 | 86.67 | 86.67 | 21,100 |
| Mar 17, 2025 | 84.60 | 84.75 | 83.87 | 84.72 | 84.72 | 37,100 |
| Mar 14, 2025 | 85.00 | 85.00 | 83.50 | 83.90 | 83.90 | 14,400 |
| Mar 13, 2025 | 81.82 | 84.25 | 81.76 | 84.06 | 84.06 | 21,200 |
| Mar 12, 2025 | 79.55 | 81.44 | 79.55 | 81.00 | 81.00 | 11,400 |
| Mar 11, 2025 | 79.49 | 80.64 | 79.49 | 80.34 | 80.34 | 8,800 |
| Mar 10, 2025 | 79.40 | 80.32 | 78.19 | 78.59 | 78.59 | 16,500 |
| Mar 7, 2025 | 79.87 | 81.82 | 79.52 | 79.90 | 79.90 | 7,200 |
| Mar 6, 2025 | 80.37 | 80.69 | 79.69 | 79.72 | 79.72 | 4,200 |
| Mar 5, 2025 | 80.00 | 81.13 | 80.00 | 80.71 | 80.71 | 7,200 |
| Mar 4, 2025 | 80.89 | 80.90 | 79.83 | 80.64 | 80.64 | 14,800 |
| Mar 3, 2025 | 78.11 | 79.43 | 78.11 | 78.97 | 78.97 | 15,600 |
| Feb 28, 2025 | 76.39 | 77.76 | 76.11 | 77.14 | 77.14 | 12,600 |
| Feb 27, 2025 | 79.06 | 79.06 | 78.05 | 78.18 | 78.18 | 9,900 |
| Feb 26, 2025 | 79.99 | 80.75 | 79.82 | 80.34 | 80.34 | 13,900 |
| Feb 25, 2025 | 81.95 | 81.95 | 79.14 | 80.19 | 80.19 | 13,200 |
| Feb 24, 2025 | 82.33 | 82.50 | 81.33 | 82.16 | 82.16 | 15,300 |
| Feb 21, 2025 | 80.76 | 81.84 | 80.76 | 81.46 | 81.46 | 7,700 |
| Feb 20, 2025 | 81.02 | 81.80 | 81.02 | 81.61 | 81.61 | 3,300 |
| Feb 19, 2025 | 81.84 | 81.85 | 80.78 | 81.43 | 81.43 | 13,400 |
| Feb 18, 2025 | 80.85 | 82.98 | 80.85 | 81.43 | 81.43 | 7,000 |
| Feb 14, 2025 | 80.87 | 80.87 | 78.56 | 78.68 | 78.68 | 10,700 |
| Feb 13, 2025 | 81.37 | 81.94 | 80.71 | 81.94 | 81.94 | 9,400 |
| Feb 12, 2025 | 80.68 | 80.71 | 79.88 | 80.21 | 80.21 | 13,900 |
| Feb 11, 2025 | 80.99 | 81.00 | 78.97 | 80.40 | 80.40 | 6,900 |
| Feb 10, 2025 | 80.29 | 81.68 | 80.29 | 80.66 | 80.66 | 15,500 |
| Feb 7, 2025 | 78.80 | 79.37 | 77.66 | 77.80 | 77.80 | 6,800 |
| Feb 6, 2025 | 77.51 | 79.00 | 76.93 | 77.62 | 77.62 | 7,000 |
| Feb 5, 2025 | 77.95 | 78.66 | 77.45 | 77.64 | 77.64 | 12,100 |
| Feb 4, 2025 | 76.72 | 77.73 | 76.61 | 77.05 | 77.05 | 6,800 |
| Feb 3, 2025 | 76.53 | 76.90 | 75.99 | 76.00 | 76.00 | 23,900 |
| Jan 31, 2025 | 76.36 | 76.52 | 74.64 | 74.64 | 74.64 | 9,700 |
| Jan 30, 2025 | 73.87 | 76.23 | 73.87 | 75.73 | 75.73 | 12,400 |
| Jan 29, 2025 | 73.50 | 73.50 | 72.84 | 73.36 | 73.36 | 1,400 |
| Jan 28, 2025 | 72.99 | 73.66 | 72.99 | 73.66 | 73.66 | 10,300 |
| Jan 27, 2025 | 72.26 | 72.27 | 71.67 | 72.03 | 72.03 | 9,200 |
| Jan 24, 2025 | 73.95 | 74.41 | 73.64 | 73.64 | 73.64 | 3,400 |
| Jan 23, 2025 | 72.25 | 73.07 | 72.19 | 73.07 | 73.07 | 2,000 |
| Jan 22, 2025 | 72.91 | 73.39 | 72.71 | 72.89 | 72.89 | 9,000 |
| Jan 21, 2025 | 71.76 | 72.86 | 71.76 | 72.78 | 72.78 | 12,000 |
| Jan 17, 2025 | 72.00 | 72.17 | 71.60 | 71.66 | 71.66 | 2,900 |
| Jan 16, 2025 | 71.91 | 72.41 | 71.61 | 71.79 | 71.79 | 8,900 |
| Jan 15, 2025 | 69.53 | 70.56 | 69.53 | 70.46 | 70.46 | 5,100 |
| Jan 14, 2025 | 68.71 | 69.14 | 68.41 | 69.14 | 69.14 | 6,800 |
| Jan 13, 2025 | 68.77 | 68.86 | 68.34 | 68.47 | 68.47 | 9,100 |
| Jan 10, 2025 | 71.24 | 71.50 | 70.20 | 70.20 | 70.20 | 15,500 |
| Jan 8, 2025 | 68.64 | 69.18 | 68.08 | 68.57 | 68.57 | 9,700 |
| Jan 7, 2025 | 68.00 | 69.24 | 67.30 | 67.67 | 67.67 | 2,200 |
| Jan 6, 2025 | 66.60 | 66.94 | 66.29 | 66.75 | 66.75 | 2,500 |
| Jan 3, 2025 | 67.79 | 68.04 | 67.17 | 67.26 | 67.26 | 3,300 |
| Jan 2, 2025 | 69.68 | 69.68 | 67.51 | 68.35 | 68.35 | 39,700 |
| Dec 31, 2024 | 66.42 | 66.83 | 65.94 | 66.70 | 66.70 | 5,900 |
| Dec 30, 2024 | 66.18 | 66.18 | 65.35 | 66.11 | 66.11 | 3,900 |
| Dec 27, 2024 | 66.24 | 66.24 | 65.58 | 66.09 | 66.09 | 2,900 |
| Dec 26, 2024 | 66.35 | 67.74 | 66.35 | 67.22 | 67.22 | 2,900 |
| Dec 24, 2024 | 65.50 | 66.07 | 65.47 | 66.07 | 66.07 | 3,000 |
| Dec 23, 2024 | 65.59 | 65.74 | 65.35 | 65.44 | 65.44 | 6,700 |
| Dec 20, 2024 | 65.66 | 66.50 | 65.66 | 66.16 | 66.16 | 11,500 |
| Dec 19, 2024 | 64.67 | 64.90 | 64.36 | 64.90 | 64.90 | 3,900 |
| Dec 18, 2024 | 66.97 | 68.10 | 64.43 | 64.43 | 64.43 | 39,300 |
| Dec 17, 2024 | 66.60 | 66.90 | 66.17 | 66.62 | 66.62 | 6,300 |
| Dec 16, 2024 | 67.96 | 67.96 | 67.21 | 67.42 | 67.42 | 2,300 |
| Dec 13, 2024 | 67.66 | 69.73 | 67.03 | 67.03 | 67.03 | 42,100 |
| Dec 12, 2024 | 69.22 | 69.22 | 66.55 | 68.74 | 68.74 | 6,400 |
| Dec 11, 2024 | 70.12 | 71.20 | 70.07 | 71.08 | 71.08 | 42,400 |
| Dec 10, 2024 | 69.40 | 69.63 | 68.92 | 69.49 | 69.49 | 5,500 |
| Dec 9, 2024 | 67.92 | 68.45 | 67.62 | 67.73 | 67.73 | 16,300 |
| Dec 6, 2024 | 65.97 | 66.51 | 65.78 | 66.10 | 66.10 | 36,800 |
| Dec 5, 2024 | 66.91 | 67.95 | 65.78 | 66.40 | 66.40 | 9,100 |
| Dec 4, 2024 | 67.42 | 67.60 | 67.13 | 67.13 | 67.13 | 5,900 |
| Dec 3, 2024 | 67.27 | 67.58 | 66.60 | 66.65 | 66.65 | 10,500 |
| Dec 2, 2024 | 64.47 | 66.95 | 64.47 | 66.55 | 66.55 | 9,700 |
| Nov 29, 2024 | 67.51 | 67.96 | 67.50 | 67.91 | 67.91 | 13,800 |
| Nov 27, 2024 | 67.31 | 67.41 | 66.70 | 66.74 | 66.74 | 4,300 |
| Nov 26, 2024 | 66.07 | 66.34 | 65.54 | 66.34 | 66.34 | 3,500 |
| Nov 25, 2024 | 67.02 | 67.89 | 65.63 | 66.25 | 66.25 | 20,800 |
| Nov 22, 2024 | 69.28 | 70.55 | 69.23 | 70.38 | 70.38 | 9,400 |
| Nov 21, 2024 | 68.10 | 68.72 | 68.00 | 68.45 | 68.45 | 10,300 |
| Nov 20, 2024 | 66.67 | 67.35 | 66.67 | 67.05 | 67.05 | 10,500 |
| Nov 19, 2024 | 66.42 | 66.42 | 65.92 | 66.34 | 66.34 | 13,300 |
| Nov 18, 2024 | 65.27 | 65.39 | 65.09 | 65.22 | 65.22 | 5,700 |
| Nov 15, 2024 | 63.60 | 63.60 | 62.41 | 62.41 | 62.41 | 8,400 |
| Nov 14, 2024 | 62.70 | 63.40 | 62.14 | 62.98 | 62.98 | 14,100 |
| Nov 13, 2024 | 65.35 | 65.35 | 63.26 | 63.31 | 63.31 | 12,700 |
| Nov 12, 2024 | 65.44 | 65.70 | 64.41 | 65.13 | 65.13 | 9,900 |
| Nov 11, 2024 | 65.41 | 67.90 | 65.31 | 66.47 | 66.47 | 28,800 |
| Nov 8, 2024 | 69.77 | 69.77 | 69.17 | 69.20 | 69.20 | 9,700 |
| Nov 7, 2024 | 69.46 | 71.00 | 69.35 | 70.29 | 70.29 | 10,000 |
| Nov 6, 2024 | 65.80 | 69.28 | 65.80 | 68.00 | 68.00 | 132,500 |
| Nov 5, 2024 | 72.46 | 72.93 | 71.74 | 72.40 | 72.40 | 8,000 |
| Nov 4, 2024 | 72.20 | 72.34 | 71.84 | 71.99 | 71.99 | 11,800 |
| Nov 1, 2024 | 73.24 | 73.24 | 71.73 | 71.82 | 71.82 | 12,100 |
| Oct 31, 2024 | 73.87 | 73.87 | 71.64 | 72.46 | 72.46 | 13,300 |
| Oct 30, 2024 | 74.58 | 74.75 | 73.78 | 74.56 | 74.56 | 7,800 |
| Oct 29, 2024 | 72.75 | 74.71 | 72.75 | 74.04 | 74.04 | 18,500 |
| Oct 28, 2024 | 72.28 | 72.62 | 72.24 | 72.31 | 72.31 | 3,900 |
| Oct 25, 2024 | 72.00 | 72.49 | 71.54 | 72.49 | 72.49 | 12,800 |
| Oct 24, 2024 | 72.21 | 72.34 | 71.39 | 72.02 | 72.02 | 7,500 |
| Oct 23, 2024 | 72.59 | 72.59 | 70.45 | 70.99 | 70.99 | 12,200 |
| Oct 22, 2024 | 71.91 | 72.75 | 71.91 | 72.75 | 72.75 | 13,200 |
| Oct 21, 2024 | 71.78 | 72.37 | 71.13 | 71.23 | 71.23 | 18,000 |
| Oct 18, 2024 | 70.70 | 71.48 | 70.50 | 71.18 | 71.18 | 16,500 |
| Oct 17, 2024 | 69.52 | 70.10 | 69.48 | 69.86 | 69.86 | 8,600 |
| Oct 16, 2024 | 69.40 | 69.40 | 68.67 | 69.02 | 69.02 | 4,900 |
| Oct 15, 2024 | 68.17 | 68.86 | 67.64 | 68.47 | 68.47 | 10,500 |
| Oct 14, 2024 | 69.43 | 69.43 | 67.56 | 67.90 | 67.90 | 9,100 |
| Oct 11, 2024 | 67.92 | 69.00 | 67.92 | 68.06 | 68.06 | 4,400 |
| Oct 10, 2024 | 66.45 | 66.88 | 66.10 | 66.88 | 66.88 | 3,800 |
| Oct 9, 2024 | 65.94 | 66.17 | 65.61 | 66.08 | 66.08 | 3,900 |
| Oct 8, 2024 | 67.25 | 67.34 | 65.72 | 66.52 | 66.52 | 10,000 |
| Oct 7, 2024 | 68.10 | 68.74 | 67.00 | 67.28 | 67.28 | 25,000 |
| Oct 4, 2024 | 67.93 | 68.30 | 67.93 | 68.22 | 68.22 | 9,000 |
| Oct 3, 2024 | 67.85 | 68.85 | 67.78 | 68.73 | 68.73 | 7,700 |
| Oct 2, 2024 | 68.11 | 68.47 | 67.51 | 68.27 | 68.27 | 10,300 |
| Oct 1, 2024 | 67.95 | 69.01 | 67.95 | 68.44 | 68.44 | 6,400 |
| Sep 30, 2024 | 67.55 | 67.55 | 66.75 | 67.14 | 67.14 | 13,300 |
| Sep 27, 2024 | 68.91 | 68.91 | 67.53 | 68.12 | 68.12 | 15,400 |
| Sep 26, 2024 | 68.74 | 69.30 | 68.30 | 69.09 | 69.09 | 13,900 |
| Sep 25, 2024 | 68.70 | 68.86 | 67.96 | 68.46 | 68.46 | 13,600 |
| Sep 24, 2024 | 67.18 | 68.69 | 67.00 | 68.64 | 68.64 | 14,400 |
| Sep 23, 2024 | 67.00 | 67.24 | 66.86 | 66.89 | 66.89 | 7,700 |
| Sep 20, 2024 | 66.00 | 66.89 | 65.90 | 66.63 | 66.63 | 22,700 |
| Sep 19, 2024 | 64.90 | 65.47 | 64.26 | 65.18 | 65.18 | 8,100 |
| Sep 18, 2024 | 64.09 | 65.36 | 63.13 | 63.24 | 63.24 | 12,800 |
| Sep 17, 2024 | 64.58 | 64.73 | 63.79 | 64.06 | 64.06 | 4,300 |
| Sep 16, 2024 | 64.96 | 65.00 | 64.63 | 64.90 | 64.90 | 4,100 |
| Sep 13, 2024 | 64.56 | 64.99 | 64.50 | 64.77 | 64.77 | 18,400 |
| Sep 12, 2024 | 62.74 | 63.74 | 62.74 | 63.67 | 63.67 | 10,400 |
| Sep 11, 2024 | 61.22 | 61.70 | 61.11 | 61.56 | 61.56 | 1,700 |
| Sep 10, 2024 | 61.28 | 61.78 | 61.09 | 61.71 | 61.71 | 6,100 |
| Sep 9, 2024 | 61.03 | 61.16 | 60.75 | 61.16 | 61.16 | 2,800 |
| Sep 6, 2024 | 61.29 | 61.65 | 60.43 | 60.75 | 60.75 | 8,700 |
| Sep 5, 2024 | 61.77 | 61.90 | 61.27 | 61.70 | 61.70 | 3,400 |
| Sep 4, 2024 | 60.26 | 60.92 | 60.26 | 60.67 | 60.67 | 3,100 |
| Sep 3, 2024 | 60.66 | 60.66 | 59.84 | 60.58 | 60.58 | 10,800 |
| Aug 30, 2024 | 61.61 | 61.61 | 60.88 | 61.02 | 61.02 | 5,500 |
| Aug 29, 2024 | 61.46 | 62.28 | 61.46 | 62.16 | 62.16 | 6,100 |
| Aug 28, 2024 | 61.74 | 61.74 | 61.00 | 61.50 | 61.50 | 2,700 |
| Aug 27, 2024 | 61.83 | 62.34 | 61.80 | 62.34 | 62.34 | 3,300 |
| Aug 26, 2024 | 62.65 | 62.66 | 59.78 | 61.96 | 61.96 | 4,300 |
| Aug 23, 2024 | 61.07 | 61.88 | 60.88 | 61.62 | 61.62 | 5,400 |
| Aug 22, 2024 | 60.42 | 60.42 | 59.83 | 60.32 | 60.32 | 5,900 |
| Aug 21, 2024 | 61.45 | 61.82 | 61.17 | 61.82 | 61.82 | 3,300 |
| Aug 20, 2024 | 62.55 | 62.66 | 61.42 | 62.04 | 62.04 | 7,900 |
| Aug 19, 2024 | 60.94 | 61.60 | 60.58 | 61.50 | 61.50 | 10,300 |
| Aug 16, 2024 | 59.10 | 61.83 | 59.10 | 61.83 | 61.83 | 11,300 |
| Aug 15, 2024 | 58.78 | 59.35 | 58.52 | 59.08 | 59.08 | 5,400 |
| Aug 14, 2024 | 59.12 | 59.29 | 58.38 | 58.73 | 58.73 | 5,600 |
| Aug 13, 2024 | 59.24 | 60.50 | 59.24 | 59.72 | 59.72 | 7,900 |
| Aug 12, 2024 | 58.57 | 59.98 | 58.57 | 59.89 | 59.89 | 4,600 |
| Aug 9, 2024 | 57.81 | 57.93 | 57.72 | 57.91 | 57.91 | 1,600 |
| Aug 8, 2024 | 57.13 | 57.70 | 57.09 | 57.64 | 57.64 | 3,600 |
| Aug 7, 2024 | 56.49 | 56.49 | 55.39 | 55.39 | 55.39 | 5,700 |
| Aug 6, 2024 | 56.20 | 56.20 | 55.72 | 55.91 | 55.91 | 1,900 |
| Aug 5, 2024 | 56.14 | 57.04 | 55.94 | 56.97 | 56.97 | 9,100 |
| Aug 2, 2024 | 60.00 | 60.11 | 57.27 | 58.43 | 58.43 | 8,100 |
| Aug 1, 2024 | 59.36 | 59.44 | 58.40 | 58.62 | 58.62 | 5,300 |
| Jul 31, 2024 | 58.13 | 59.21 | 57.68 | 59.01 | 59.01 | 7,600 |
| Jul 30, 2024 | 55.83 | 57.08 | 55.83 | 57.08 | 57.08 | 400 |
| Jul 29, 2024 | 56.30 | 56.30 | 55.73 | 56.01 | 56.01 | 3,500 |
| Jul 26, 2024 | 56.21 | 56.22 | 56.03 | 56.16 | 56.16 | 1,500 |
| Jul 25, 2024 | 55.18 | 55.47 | 54.68 | 55.12 | 55.12 | 7,100 |
| Jul 24, 2024 | 57.68 | 57.68 | 56.90 | 56.90 | 56.90 | 4,200 |
| Jul 23, 2024 | 57.12 | 57.32 | 56.99 | 57.32 | 57.32 | 900 |
| Jul 22, 2024 | 56.48 | 56.87 | 56.02 | 56.87 | 56.87 | 3,700 |
| Jul 19, 2024 | 56.63 | 57.10 | 56.63 | 56.75 | 56.75 | 3,000 |
| Jul 18, 2024 | 59.57 | 60.09 | 58.83 | 58.91 | 58.91 | 5,400 |
| Jul 17, 2024 | 60.50 | 60.91 | 55.16 | 59.56 | 59.56 | 9,600 |
| Jul 16, 2024 | 58.51 | 60.15 | 58.51 | 60.03 | 60.03 | 19,600 |
| Jul 15, 2024 | 58.05 | 58.40 | 57.78 | 58.24 | 58.24 | 3,600 |
| Jul 12, 2024 | 57.28 | 58.01 | 56.79 | 57.64 | 57.64 | 15,800 |
| Jul 11, 2024 | 57.30 | 58.04 | 56.85 | 57.52 | 57.52 | 10,600 |
| Jul 10, 2024 | 56.11 | 56.24 | 55.68 | 55.68 | 55.68 | 2,900 |
| Jul 9, 2024 | 55.32 | 55.40 | 54.80 | 55.40 | 55.40 | 2,200 |
| Jul 8, 2024 | 56.40 | 56.40 | 54.82 | 55.10 | 55.10 | 1,700 |
| Jul 5, 2024 | 55.80 | 56.74 | 55.80 | 56.54 | 56.54 | 7,400 |
| Jul 3, 2024 | 54.70 | 55.40 | 54.70 | 55.06 | 55.06 | 1,400 |
| Jul 2, 2024 | 53.68 | 53.86 | 53.58 | 53.86 | 53.86 | 600 |
| Jul 1, 2024 | 55.00 | 55.00 | 53.50 | 54.50 | 54.50 | 2,400 |
| Jun 28, 2024 | 53.55 | 53.74 | 53.55 | 53.71 | 53.71 | 600 |
| Jun 27, 2024 | 53.44 | 53.86 | 53.28 | 53.61 | 53.61 | 2,700 |
| Jun 26, 2024 | 52.40 | 53.23 | 52.23 | 52.54 | 52.54 | 2,300 |
| Jun 25, 2024 | 53.34 | 53.68 | 53.34 | 53.68 | 53.68 | 1,300 |
| Jun 24, 2024 | 53.91 | 54.23 | 53.75 | 53.97 | 53.97 | 6,400 |
| Jun 21, 2024 | 54.97 | 54.97 | 53.50 | 53.56 | 53.56 | 5,500 |
| 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 |
Related Tickers
ITB iShares U.S. Home Construction ETF
92.55
+1.97%
XHB SPDR S&P Homebuilders ETF
92.87
+1.14%
TLH iShares 10-20 Year Treasury Bond ETF
105.63
+0.74%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
28.33
+0.57%
DVLU First Trust Dorsey Wright Momentum & Value ETF
24.94
-6.65%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.82
+0.34%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
76.12
+0.30%
MMIT NYLI MacKay Muni Intermediate ETF
24.11
+0.29%
FLMI Franklin Dynamic Municipal Bond ETF
24.60
+0.29%
IEF iShares 7-10 Year Treasury Bond ETF
96.56
+0.28%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.85
+0.28%
LGOV First Trust Long Duration Opportunities ETF
21.92
+0.27%
CMBS iShares CMBS ETF
48.36
+0.27%
FMB First Trust Managed Municipal ETF
50.93
+0.28%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.16
+0.22%
FTSD Franklin Short Duration U.S. Government ETF
90.70
+0.19%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
46.60
+0.17%
IEI iShares 3-7 Year Treasury Bond ETF
119.10
+0.17%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
25.07
+0.16%
VAMO Cambria Value and Momentum ETF
28.99
+0.16%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.90
+0.15%
SPTS SPDR Portfolio Short Term Treasury ETF
29.28
+0.14%
JMBS Janus Henderson Mortgage-Backed Securities ETF
45.45
+0.12%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.31
+0.10%
BIV Vanguard Intermediate-Term Bond Index Fund
77.12
+0.09%
UITB VictoryShares Core Intermediate Bond ETF
47.33
+0.08%
FMHI First Trust Municipal High Income ETF
48.26
+0.08%
AGZ iShares Agency Bond ETF
109.75
+0.08%
HMOP Hartford Municipal Opportunities ETF
38.74
+0.08%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
50.27
+0.08%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.75
+0.07%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
42.47
+0.05%
JMUB JPMorgan Municipal ETF
50.20
0.00%
WINC Western Asset Short Duration Income ETF
24.14
-0.02%
FSMB First Trust Short Duration Managed Municipal ETF
19.93
-0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.78
-0.03%
USTB VictoryShares Short-Term Bond ETF
50.72
-0.06%
PULS PGIM Ultra Short Bond ETF
49.53
-0.06%
GSY Invesco Ultra Short Duration ETF
50.11
-0.08%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.02
-0.10%
JPIB JPMorgan International Bond Opportunities ETF
47.75
-0.10%
FBND Fidelity Total Bond ETF
45.90
-0.13%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.18
-0.14%
VRIG Invesco Variable Rate Investment Grade ETF
25.03
-0.16%
LMBS First Trust Low Duration Opportunities ETF
49.35
+0.18%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.83
-0.16%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.21
-0.21%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.97
-0.22%
FLDR Fidelity Low Duration Bond Factor ETF
50.09
-0.22%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.52
-0.25%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.02
-0.25%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.25
-0.25%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.79
-0.27%
KORP American Century Diversified Corporate Bond ETF
46.66
-0.28%
SCHP Schwab U.S. TIPS ETF
26.85
-0.30%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.91
-0.30%
STIP iShares 0-5 Year TIPS Bond ETF
102.95
-0.31%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.01
-0.32%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
96.70
-0.33%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.20
-0.37%
IGEB iShares Investment Grade Systematic Bond ETF
44.85
-0.40%
TAXF American Century Diversified Municipal Bond ETF
49.59
-0.40%
BAB Invesco Taxable Municipal Bond ETF
26.79
-0.41%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.93
-0.41%
NEAR iShares Short Duration Bond Active ETF
50.77
-0.45%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.09
-0.45%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.44
-0.63%
IGHG ProShares Investment Grade—Interest Rate Hedged
75.17
-0.71%
RINF ProShares Inflation Expectations ETF
31.77
-0.98%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.37
-1.09%
MFLX First Trust Flexible Municipal High Income ETF
17.18
+0.35%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.29
-1.27%
FPE First Trust Preferred Securities and Income ETF
17.22
-1.37%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
44.27
-1.40%
FLOT iShares Floating Rate Bond ETF
50.10
-1.44%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.23
-1.94%
TUR iShares MSCI Turkey ETF
31.67
-1.65%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.00
-1.65%
SPHY SPDR Portfolio High Yield Bond ETF
22.67
-1.65%
VRP Invesco Variable Rate Preferred ETF
23.60
-1.67%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.22
-1.67%
FLTR VanEck IG Floating Rate ETF
24.96
-1.69%
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
24.37
-1.69%
PHYL PGIM Active High Yield Bond ETF
33.78
-1.83%
HYUP Xtrackers High Beta High Yield Bond ETF
40.01
-1.86%
PSCC Invesco S&P SmallCap Consumer Staples ETF
33.94
-2.05%
HYDB iShares High Yield Systematic Bond ETF
45.37
-1.90%
SHYL Xtrackers Short Duration High Yield Bond ETF
43.07
-1.94%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
36.93
-1.94%
RTH VanEck Retail ETF
214.00
-3.57%
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
90.35
-2.12%
FALN iShares Fallen Angels USD Bond ETF
25.72
-2.17%
YLD Principal Active High Yield ETF
18.30
-2.24%
IAU iShares Gold Trust
57.26
-2.29%
ICVT iShares Convertible Bond ETF
79.98
-2.31%
GLD SPDR Gold Shares
279.72
-2.34%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.94
-2.42%
ANGL VanEck Fallen Angel High Yield Bond ETF
27.68
-2.57%
HYHG ProShares High Yield—Interest Rate Hedged
61.52
-2.61%
NETL Fundamental Income Net Lease Real Estate ETF
23.72
-2.78%