NYSEArca - Delayed Quote USD
ProShares Decline of the Retail Store ETF (EMTY)
13.47
-0.10
(-0.73%)
At close: May 7 at 2:28:44 PM EDT
13.47
-0.03
(-0.22%)
After hours: May 7 at 4:06:01 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 |
---|---|---|---|---|---|---|
May 7, 2025 | 13.50 | 13.52 | 13.43 | 13.47 | 13.47 | 2,900 |
May 6, 2025 | 13.63 | 13.63 | 13.56 | 13.57 | 13.57 | 10,300 |
May 5, 2025 | 13.78 | 13.78 | 13.36 | 13.48 | 13.48 | 7,500 |
May 2, 2025 | 13.48 | 13.48 | 13.37 | 13.40 | 13.40 | 5,100 |
May 1, 2025 | 13.70 | 13.70 | 13.61 | 13.67 | 13.67 | 5,900 |
Apr 30, 2025 | 13.88 | 14.01 | 13.68 | 13.68 | 13.68 | 8,900 |
Apr 29, 2025 | 14.23 | 14.23 | 13.61 | 13.61 | 13.61 | 8,700 |
Apr 28, 2025 | 14.01 | 14.01 | 13.73 | 13.76 | 13.76 | 9,300 |
Apr 25, 2025 | 13.90 | 13.94 | 13.87 | 13.87 | 13.87 | 3,600 |
Apr 24, 2025 | 13.99 | 14.04 | 13.82 | 13.83 | 13.83 | 2,200 |
Apr 23, 2025 | 13.70 | 13.92 | 13.47 | 13.88 | 13.88 | 20,600 |
Apr 22, 2025 | 14.03 | 14.09 | 13.83 | 13.90 | 13.90 | 8,700 |
Apr 21, 2025 | 14.19 | 14.44 | 14.16 | 14.21 | 14.21 | 17,500 |
Apr 17, 2025 | 14.40 | 14.40 | 13.90 | 14.06 | 14.06 | 25,600 |
Apr 16, 2025 | 14.24 | 14.52 | 14.24 | 14.39 | 14.39 | 9,300 |
Apr 15, 2025 | 13.93 | 14.28 | 13.93 | 14.24 | 14.24 | 10,900 |
Apr 14, 2025 | 14.01 | 14.14 | 13.94 | 13.97 | 13.97 | 18,300 |
Apr 11, 2025 | 14.32 | 14.49 | 14.14 | 14.14 | 14.14 | 10,100 |
Apr 10, 2025 | 14.30 | 14.44 | 14.10 | 14.18 | 14.18 | 6,800 |
Apr 9, 2025 | 15.39 | 15.39 | 13.70 | 14.02 | 14.02 | 37,900 |
Apr 8, 2025 | 14.14 | 15.20 | 14.14 | 15.10 | 15.10 | 25,400 |
Apr 7, 2025 | 15.16 | 15.32 | 14.19 | 14.73 | 14.73 | 57,900 |
Apr 4, 2025 | 14.75 | 14.77 | 14.11 | 14.51 | 14.51 | 69,100 |
Apr 3, 2025 | 14.20 | 14.24 | 14.00 | 14.20 | 14.20 | 31,900 |
Apr 2, 2025 | 13.56 | 13.56 | 13.35 | 13.45 | 13.45 | 9,000 |
Apr 1, 2025 | 13.71 | 13.81 | 13.66 | 13.71 | 13.71 | 20,000 |
Mar 31, 2025 | 14.17 | 14.17 | 13.74 | 13.81 | 13.81 | 15,000 |
Mar 28, 2025 | 14.02 | 14.05 | 13.91 | 13.91 | 13.91 | 7,400 |
Mar 27, 2025 | 13.70 | 13.70 | 13.61 | 13.66 | 13.66 | 2,300 |
Mar 26, 2025 | 0.115 Dividend | |||||
Mar 26, 2025 | 13.92 | 13.92 | 13.78 | 13.78 | 13.78 | 1,400 |
Mar 25, 2025 | 13.85 | 14.03 | 13.85 | 14.02 | 13.90 | 2,000 |
Mar 24, 2025 | 14.29 | 14.29 | 13.93 | 13.95 | 13.84 | 14,000 |
Mar 21, 2025 | 14.54 | 14.59 | 14.29 | 14.29 | 14.18 | 6,100 |
Mar 20, 2025 | 14.16 | 14.39 | 14.08 | 14.39 | 14.27 | 4,800 |
Mar 19, 2025 | 14.26 | 14.27 | 14.11 | 14.22 | 14.10 | 13,800 |
Mar 18, 2025 | 14.41 | 14.45 | 14.40 | 14.42 | 14.30 | 5,800 |
Mar 17, 2025 | 14.64 | 14.64 | 14.23 | 14.25 | 14.14 | 11,800 |
Mar 14, 2025 | 14.60 | 14.67 | 14.51 | 14.54 | 14.42 | 34,200 |
Mar 13, 2025 | 14.62 | 14.90 | 14.51 | 14.77 | 14.65 | 47,700 |
Mar 12, 2025 | 14.06 | 14.56 | 14.06 | 14.56 | 14.44 | 16,800 |
Mar 11, 2025 | 14.01 | 14.34 | 14.01 | 14.22 | 14.10 | 32,800 |
Mar 10, 2025 | 13.81 | 13.97 | 13.79 | 13.91 | 13.80 | 36,600 |
Mar 7, 2025 | 13.85 | 14.00 | 13.67 | 13.76 | 13.65 | 7,100 |
Mar 6, 2025 | 14.01 | 14.01 | 13.69 | 13.81 | 13.70 | 16,900 |
Mar 5, 2025 | 13.99 | 14.10 | 13.83 | 13.86 | 13.75 | 14,200 |
Mar 4, 2025 | 14.13 | 14.20 | 13.88 | 14.07 | 13.95 | 19,300 |
Mar 3, 2025 | 13.52 | 13.92 | 13.50 | 13.91 | 13.80 | 4,900 |
Feb 28, 2025 | 13.70 | 13.70 | 13.53 | 13.57 | 13.46 | 6,800 |
Feb 27, 2025 | 13.57 | 13.68 | 13.48 | 13.68 | 13.57 | 10,100 |
Feb 26, 2025 | 13.40 | 13.44 | 13.22 | 13.44 | 13.33 | 3,100 |
Feb 25, 2025 | 13.43 | 13.43 | 13.22 | 13.23 | 13.13 | 4,800 |
Feb 24, 2025 | 13.47 | 13.51 | 13.31 | 13.36 | 13.25 | 11,900 |
Feb 21, 2025 | 13.13 | 13.43 | 13.12 | 13.38 | 13.27 | 5,400 |
Feb 20, 2025 | 13.06 | 13.13 | 13.02 | 13.03 | 12.92 | 3,900 |
Feb 19, 2025 | 12.95 | 12.98 | 12.90 | 12.90 | 12.79 | 1,200 |
Feb 18, 2025 | 12.90 | 12.90 | 12.85 | 12.85 | 12.74 | 4,600 |
Feb 14, 2025 | 12.76 | 12.90 | 12.76 | 12.90 | 12.79 | 1,000 |
Feb 13, 2025 | 12.87 | 12.87 | 12.82 | 12.84 | 12.73 | 5,200 |
Feb 12, 2025 | 13.01 | 13.01 | 12.94 | 12.94 | 12.83 | 4,400 |
Feb 11, 2025 | 12.98 | 12.98 | 12.88 | 12.88 | 12.78 | 2,700 |
Feb 10, 2025 | 12.99 | 13.01 | 12.91 | 12.91 | 12.81 | 2,200 |
Feb 7, 2025 | 12.78 | 13.07 | 12.78 | 12.99 | 12.88 | 7,600 |
Feb 6, 2025 | 12.65 | 12.72 | 12.65 | 12.67 | 12.57 | 1,400 |
Feb 5, 2025 | 12.72 | 12.74 | 12.67 | 12.67 | 12.57 | 1,500 |
Feb 4, 2025 | 12.84 | 12.85 | 12.74 | 12.75 | 12.64 | 4,400 |
Feb 3, 2025 | 13.17 | 13.17 | 12.84 | 12.91 | 12.81 | 6,100 |
Jan 31, 2025 | 12.65 | 12.80 | 12.63 | 12.77 | 12.67 | 6,900 |
Jan 30, 2025 | 12.56 | 12.56 | 12.48 | 12.56 | 12.45 | 2,900 |
Jan 29, 2025 | 12.63 | 12.69 | 12.63 | 12.65 | 12.55 | 1,700 |
Jan 28, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.52 | 200 |
Jan 27, 2025 | 12.79 | 12.79 | 12.60 | 12.61 | 12.50 | 1,800 |
Jan 24, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.57 | 200 |
Jan 23, 2025 | 12.76 | 12.76 | 12.72 | 12.74 | 12.63 | 1,000 |
Jan 22, 2025 | 12.69 | 12.84 | 12.69 | 12.84 | 12.73 | 500 |
Jan 21, 2025 | 12.74 | 12.77 | 12.73 | 12.73 | 12.62 | 2,400 |
Jan 17, 2025 | 12.87 | 12.93 | 12.87 | 12.93 | 12.82 | 200 |
Jan 16, 2025 | 13.07 | 13.07 | 12.91 | 12.91 | 12.81 | 3,000 |
Jan 15, 2025 | 12.83 | 13.02 | 12.81 | 12.94 | 12.83 | 5,300 |
Jan 14, 2025 | 12.86 | 13.06 | 12.86 | 13.03 | 12.92 | 1,900 |
Jan 13, 2025 | 12.88 | 12.89 | 12.84 | 12.84 | 12.74 | 1,000 |
Jan 10, 2025 | 12.88 | 12.88 | 12.74 | 12.74 | 12.64 | 2,100 |
Jan 8, 2025 | 12.99 | 13.00 | 12.85 | 12.85 | 12.74 | 1,900 |
Jan 7, 2025 | 12.81 | 12.82 | 12.81 | 12.82 | 12.71 | 300 |
Jan 6, 2025 | 12.72 | 12.82 | 12.69 | 12.75 | 12.65 | 6,800 |
Jan 3, 2025 | 12.91 | 12.91 | 12.81 | 12.85 | 12.74 | 13,200 |
Jan 2, 2025 | 12.75 | 12.93 | 12.75 | 12.87 | 12.76 | 700 |
Dec 31, 2024 | 12.84 | 12.89 | 12.79 | 12.89 | 12.78 | 4,300 |
Dec 30, 2024 | 12.64 | 12.90 | 12.64 | 12.88 | 12.77 | 1,600 |
Dec 27, 2024 | 12.57 | 12.67 | 12.57 | 12.63 | 12.53 | 4,500 |
Dec 26, 2024 | 12.43 | 12.58 | 12.43 | 12.48 | 12.37 | 1,600 |
Dec 24, 2024 | 12.83 | 12.83 | 12.71 | 12.73 | 12.63 | 6,600 |
Dec 23, 2024 | 0.259 Dividend | |||||
Dec 23, 2024 | 12.84 | 12.93 | 12.77 | 12.77 | 12.67 | 1,100 |
Dec 20, 2024 | 13.02 | 13.02 | 12.86 | 13.00 | 12.64 | 2,200 |
Dec 19, 2024 | 13.02 | 13.13 | 12.95 | 13.10 | 12.73 | 2,800 |
Dec 18, 2024 | 12.74 | 13.02 | 12.68 | 13.02 | 12.66 | 2,900 |
Dec 17, 2024 | 12.73 | 12.82 | 12.73 | 12.75 | 12.40 | 4,800 |
Dec 16, 2024 | 12.58 | 12.72 | 12.58 | 12.72 | 12.37 | 4,800 |
Dec 13, 2024 | 12.73 | 12.74 | 12.68 | 12.68 | 12.33 | 1,100 |
Dec 12, 2024 | 12.60 | 12.64 | 12.53 | 12.64 | 12.28 | 1,300 |
Dec 11, 2024 | 12.50 | 12.54 | 12.50 | 12.53 | 12.18 | 2,500 |
Dec 10, 2024 | 12.70 | 12.71 | 12.51 | 12.56 | 12.21 | 1,000 |
Dec 9, 2024 | 12.61 | 12.67 | 12.61 | 12.67 | 12.32 | 500 |
Dec 6, 2024 | 12.48 | 12.59 | 12.46 | 12.59 | 12.24 | 3,000 |
Dec 5, 2024 | 12.69 | 12.74 | 12.67 | 12.74 | 12.39 | 1,800 |
Dec 4, 2024 | 12.62 | 12.62 | 12.61 | 12.61 | 12.26 | 100 |
Dec 3, 2024 | 12.59 | 12.62 | 12.59 | 12.62 | 12.27 | 300 |
Dec 2, 2024 | 12.66 | 12.66 | 12.56 | 12.56 | 12.21 | 1,900 |
Nov 29, 2024 | 12.51 | 12.66 | 12.51 | 12.66 | 12.31 | 5,400 |
Nov 27, 2024 | 12.61 | 12.64 | 12.59 | 12.64 | 12.29 | 5,300 |
Nov 26, 2024 | 12.75 | 12.75 | 12.70 | 12.72 | 12.36 | 3,200 |
Nov 25, 2024 | 12.87 | 12.87 | 12.44 | 12.51 | 12.16 | 5,400 |
Nov 22, 2024 | 13.14 | 13.14 | 13.03 | 13.03 | 12.66 | 3,700 |
Nov 21, 2024 | 13.60 | 13.60 | 13.35 | 13.35 | 12.98 | 2,300 |
Nov 20, 2024 | 13.49 | 13.65 | 13.49 | 13.58 | 13.20 | 1,700 |
Nov 19, 2024 | 13.44 | 13.44 | 13.40 | 13.41 | 13.04 | 1,800 |
Nov 18, 2024 | 13.31 | 13.33 | 13.31 | 13.33 | 12.96 | 900 |
Nov 15, 2024 | 13.20 | 13.29 | 13.20 | 13.28 | 12.91 | 1,500 |
Nov 14, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.78 | 200 |
Nov 13, 2024 | 13.11 | 13.21 | 13.09 | 13.21 | 12.84 | 6,500 |
Nov 12, 2024 | 13.14 | 13.24 | 13.14 | 13.23 | 12.86 | 1,900 |
Nov 11, 2024 | 13.09 | 13.10 | 13.05 | 13.08 | 12.71 | 1,400 |
Nov 8, 2024 | 13.20 | 13.20 | 13.15 | 13.19 | 12.82 | 3,400 |
Nov 7, 2024 | 13.31 | 13.31 | 13.13 | 13.16 | 12.79 | 10,900 |
Nov 6, 2024 | 13.15 | 13.43 | 13.15 | 13.38 | 13.00 | 7,400 |
Nov 5, 2024 | 13.73 | 13.73 | 13.49 | 13.49 | 13.11 | 1,000 |
Nov 4, 2024 | 13.65 | 13.69 | 13.64 | 13.68 | 13.29 | 900 |
Nov 1, 2024 | 13.80 | 13.82 | 13.80 | 13.80 | 13.42 | 1,600 |
Oct 31, 2024 | 13.95 | 13.95 | 13.91 | 13.91 | 13.52 | 1,500 |
Oct 30, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.44 | 100 |
Oct 29, 2024 | 13.73 | 13.73 | 13.65 | 13.72 | 13.34 | 2,400 |
Oct 28, 2024 | 13.59 | 13.61 | 13.57 | 13.61 | 13.23 | 2,100 |
Oct 25, 2024 | 13.62 | 13.73 | 13.59 | 13.73 | 13.35 | 1,600 |
Oct 24, 2024 | 13.73 | 13.73 | 13.72 | 13.72 | 13.34 | 400 |
Oct 23, 2024 | 13.76 | 13.78 | 13.72 | 13.72 | 13.33 | 1,900 |
Oct 22, 2024 | 13.45 | 13.67 | 13.45 | 13.63 | 13.25 | 5,800 |
Oct 21, 2024 | 13.26 | 13.52 | 13.26 | 13.51 | 13.13 | 6,000 |
Oct 18, 2024 | 13.33 | 13.33 | 13.27 | 13.27 | 12.89 | 300 |
Oct 17, 2024 | 13.28 | 13.35 | 13.28 | 13.30 | 12.93 | 1,200 |
Oct 16, 2024 | 13.34 | 13.34 | 13.21 | 13.25 | 12.88 | 3,700 |
Oct 15, 2024 | 13.44 | 13.44 | 13.31 | 13.40 | 13.03 | 4,300 |
Oct 14, 2024 | 13.62 | 13.65 | 13.58 | 13.60 | 13.22 | 7,600 |
Oct 11, 2024 | 13.59 | 13.59 | 13.53 | 13.53 | 13.15 | 2,300 |
Oct 10, 2024 | 13.70 | 13.72 | 13.65 | 13.67 | 13.29 | 1,900 |
Oct 9, 2024 | 13.50 | 13.54 | 13.50 | 13.54 | 13.16 | 700 |
Oct 8, 2024 | 13.61 | 13.61 | 13.48 | 13.48 | 13.10 | 600 |
Oct 7, 2024 | 13.55 | 13.71 | 13.52 | 13.62 | 13.24 | 3,400 |
Oct 4, 2024 | 13.27 | 13.39 | 13.27 | 13.39 | 13.02 | 3,000 |
Oct 3, 2024 | 13.58 | 13.70 | 13.55 | 13.55 | 13.17 | 2,800 |
Oct 2, 2024 | 13.45 | 13.52 | 13.41 | 13.50 | 13.12 | 5,100 |
Oct 1, 2024 | 13.42 | 13.47 | 13.33 | 13.39 | 13.01 | 3,700 |
Sep 30, 2024 | 13.18 | 13.21 | 13.14 | 13.17 | 12.80 | 1,500 |
Sep 27, 2024 | 13.09 | 13.14 | 13.01 | 13.14 | 12.78 | 2,400 |
Sep 26, 2024 | 13.20 | 13.20 | 13.15 | 13.15 | 12.79 | 6,100 |
Sep 25, 2024 | 0.194 Dividend | |||||
Sep 25, 2024 | 13.37 | 13.37 | 13.33 | 13.33 | 12.96 | 1,000 |
Sep 24, 2024 | 13.47 | 13.47 | 13.43 | 13.45 | 12.89 | 1,600 |
Sep 23, 2024 | 13.40 | 13.64 | 13.40 | 13.52 | 12.95 | 8,100 |
Sep 20, 2024 | 13.56 | 13.56 | 13.53 | 13.55 | 12.98 | 700 |
Sep 19, 2024 | 13.45 | 13.47 | 13.40 | 13.43 | 12.87 | 28,900 |
Sep 18, 2024 | 13.52 | 13.55 | 13.30 | 13.54 | 12.97 | 2,900 |
Sep 17, 2024 | 13.50 | 13.51 | 13.39 | 13.50 | 12.93 | 4,800 |
Sep 16, 2024 | 13.65 | 13.65 | 13.56 | 13.56 | 12.99 | 2,900 |
Sep 13, 2024 | 13.69 | 13.69 | 13.57 | 13.62 | 13.05 | 5,500 |
Sep 12, 2024 | 13.99 | 14.01 | 13.85 | 13.89 | 13.31 | 7,800 |
Sep 11, 2024 | 14.42 | 14.51 | 14.17 | 14.21 | 13.61 | 6,600 |
Sep 10, 2024 | 14.43 | 14.46 | 14.31 | 14.31 | 13.71 | 3,800 |
Sep 9, 2024 | 14.35 | 14.35 | 14.25 | 14.35 | 13.75 | 6,200 |
Sep 6, 2024 | 14.40 | 14.40 | 14.33 | 14.37 | 13.77 | 600 |
Sep 5, 2024 | 14.21 | 14.32 | 14.20 | 14.23 | 13.63 | 2,300 |
Sep 4, 2024 | 14.22 | 14.30 | 14.13 | 14.22 | 13.62 | 4,200 |
Sep 3, 2024 | 13.93 | 14.04 | 13.93 | 14.04 | 13.45 | 2,200 |
Aug 30, 2024 | 13.91 | 13.95 | 13.87 | 13.87 | 13.29 | 1,000 |
Aug 29, 2024 | 13.70 | 13.96 | 13.70 | 13.96 | 13.37 | 9,600 |
Aug 28, 2024 | 13.62 | 13.77 | 13.62 | 13.75 | 13.17 | 7,600 |
Aug 27, 2024 | 13.55 | 13.57 | 13.54 | 13.56 | 12.99 | 2,100 |
Aug 26, 2024 | 13.46 | 13.48 | 13.45 | 13.48 | 12.91 | 3,000 |
Aug 23, 2024 | 13.66 | 13.67 | 13.51 | 13.51 | 12.94 | 27,700 |
Aug 22, 2024 | 13.60 | 13.76 | 13.60 | 13.76 | 13.18 | 8,700 |
Aug 21, 2024 | 13.54 | 13.61 | 13.41 | 13.56 | 13.00 | 6,400 |
Aug 20, 2024 | 13.70 | 13.81 | 13.68 | 13.79 | 13.21 | 3,000 |
Aug 19, 2024 | 13.70 | 13.70 | 13.66 | 13.69 | 13.11 | 2,100 |
Aug 16, 2024 | 13.82 | 13.83 | 13.73 | 13.73 | 13.16 | 3,900 |
Aug 15, 2024 | 13.91 | 13.99 | 13.80 | 13.86 | 13.28 | 12,200 |
Aug 14, 2024 | 14.18 | 14.35 | 14.18 | 14.35 | 13.75 | 2,300 |
Aug 13, 2024 | 14.40 | 14.40 | 14.28 | 14.29 | 13.69 | 1,900 |
Aug 12, 2024 | 14.46 | 14.48 | 14.40 | 14.46 | 13.85 | 3,000 |
Aug 9, 2024 | 14.46 | 14.46 | 14.32 | 14.37 | 13.77 | 2,400 |
Aug 8, 2024 | 14.54 | 14.54 | 14.31 | 14.39 | 13.79 | 1,100 |
Aug 7, 2024 | 14.25 | 14.66 | 14.25 | 14.66 | 14.04 | 7,800 |
Aug 6, 2024 | 14.45 | 14.45 | 14.32 | 14.44 | 13.83 | 5,300 |
Aug 5, 2024 | 14.85 | 14.88 | 14.50 | 14.59 | 13.97 | 20,500 |
Aug 2, 2024 | 14.08 | 14.33 | 14.08 | 14.21 | 13.62 | 15,900 |
Aug 1, 2024 | 13.90 | 13.93 | 13.90 | 13.91 | 13.33 | 2,500 |
Jul 31, 2024 | 13.54 | 13.66 | 13.44 | 13.58 | 13.01 | 4,900 |
Jul 30, 2024 | 13.66 | 13.68 | 13.64 | 13.64 | 13.07 | 600 |
Jul 29, 2024 | 13.78 | 13.78 | 13.75 | 13.75 | 13.17 | 300 |
Jul 26, 2024 | 13.78 | 13.78 | 13.70 | 13.75 | 13.17 | 9,900 |
Jul 25, 2024 | 14.08 | 14.08 | 13.84 | 13.95 | 13.36 | 6,400 |
Jul 24, 2024 | 13.92 | 14.06 | 13.91 | 14.06 | 13.47 | 4,900 |
Jul 23, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.20 | 300 |
Jul 22, 2024 | 13.79 | 13.88 | 13.73 | 13.73 | 13.15 | 5,200 |
Jul 19, 2024 | 13.76 | 13.84 | 13.76 | 13.82 | 13.24 | 3,200 |
Jul 18, 2024 | 13.42 | 13.70 | 13.42 | 13.65 | 13.08 | 6,600 |
Jul 17, 2024 | 13.36 | 13.36 | 13.30 | 13.34 | 12.78 | 1,500 |
Jul 16, 2024 | 13.47 | 13.47 | 13.26 | 13.26 | 12.71 | 2,600 |
Jul 15, 2024 | 13.50 | 13.70 | 13.50 | 13.70 | 13.12 | 2,400 |
Jul 12, 2024 | 13.45 | 13.47 | 13.39 | 13.47 | 12.91 | 2,600 |
Jul 11, 2024 | 13.73 | 13.73 | 13.52 | 13.55 | 12.98 | 3,200 |
Jul 10, 2024 | 13.94 | 14.05 | 13.94 | 14.01 | 13.42 | 2,900 |
Jul 9, 2024 | 14.07 | 14.08 | 14.03 | 14.07 | 13.48 | 1,900 |
Jul 8, 2024 | 13.91 | 14.02 | 13.91 | 14.00 | 13.41 | 2,400 |
Jul 5, 2024 | 13.99 | 14.08 | 13.99 | 14.04 | 13.45 | 11,000 |
Jul 3, 2024 | 14.08 | 14.12 | 14.02 | 14.07 | 13.48 | 7,200 |
Jul 2, 2024 | 14.01 | 14.06 | 14.01 | 14.04 | 13.45 | 1,500 |
Jul 1, 2024 | 13.39 | 14.02 | 13.39 | 13.98 | 13.39 | 9,300 |
Jun 28, 2024 | 13.73 | 13.76 | 13.71 | 13.76 | 13.18 | 3,800 |
Jun 27, 2024 | 13.86 | 13.87 | 13.78 | 13.78 | 13.20 | 5,100 |
Jun 26, 2024 | 0.153 Dividend | |||||
Jun 26, 2024 | 13.65 | 13.70 | 13.63 | 13.66 | 13.09 | 3,800 |
Jun 25, 2024 | 13.69 | 13.78 | 13.69 | 13.77 | 13.05 | 2,200 |
Jun 24, 2024 | 13.60 | 13.60 | 13.56 | 13.57 | 12.86 | 4,600 |
Jun 21, 2024 | 13.66 | 13.69 | 13.64 | 13.67 | 12.95 | 700 |
Jun 20, 2024 | 13.68 | 13.69 | 13.68 | 13.69 | 12.97 | 500 |
Jun 18, 2024 | 13.70 | 13.71 | 13.70 | 13.71 | 12.99 | 700 |
Jun 17, 2024 | 13.88 | 13.88 | 13.72 | 13.72 | 13.00 | 2,400 |
Jun 14, 2024 | 13.92 | 14.01 | 13.91 | 13.92 | 13.19 | 10,600 |
Jun 13, 2024 | 13.73 | 13.79 | 13.73 | 13.78 | 13.06 | 800 |
Jun 12, 2024 | 13.45 | 13.68 | 13.39 | 13.68 | 12.96 | 6,800 |
Jun 11, 2024 | 13.76 | 13.77 | 13.62 | 13.63 | 12.91 | 2,500 |
Jun 10, 2024 | 13.58 | 13.78 | 13.58 | 13.72 | 13.00 | 4,400 |
Jun 7, 2024 | 13.29 | 13.63 | 13.28 | 13.62 | 12.90 | 2,200 |
Jun 6, 2024 | 13.35 | 13.39 | 13.23 | 13.24 | 12.54 | 2,700 |
Jun 5, 2024 | 13.34 | 13.36 | 13.25 | 13.26 | 12.57 | 1,700 |
Jun 4, 2024 | 13.26 | 13.39 | 13.26 | 13.37 | 12.67 | 4,400 |
Jun 3, 2024 | 12.83 | 13.13 | 12.83 | 13.13 | 12.44 | 29,500 |
May 31, 2024 | 13.30 | 13.44 | 13.20 | 13.20 | 12.50 | 1,300 |
May 30, 2024 | 13.54 | 13.54 | 13.35 | 13.42 | 12.71 | 10,600 |
May 29, 2024 | 13.83 | 13.91 | 13.78 | 13.91 | 13.18 | 3,800 |
May 28, 2024 | 13.60 | 13.79 | 13.60 | 13.73 | 13.01 | 12,600 |
May 24, 2024 | 14.54 | 14.54 | 13.80 | 13.83 | 13.10 | 18,000 |
May 23, 2024 | 14.05 | 14.17 | 14.03 | 14.15 | 13.41 | 5,200 |
May 22, 2024 | 14.14 | 14.14 | 13.93 | 14.10 | 13.35 | 3,800 |
May 21, 2024 | 14.08 | 14.14 | 14.03 | 14.06 | 13.32 | 16,500 |
May 20, 2024 | 13.95 | 14.07 | 13.95 | 14.00 | 13.26 | 2,200 |
May 17, 2024 | 13.99 | 13.99 | 13.93 | 13.93 | 13.20 | 3,100 |
May 16, 2024 | 13.49 | 13.68 | 13.48 | 13.68 | 12.96 | 6,800 |
May 15, 2024 | 13.56 | 13.58 | 13.35 | 13.35 | 12.65 | 6,500 |
May 14, 2024 | 13.13 | 13.48 | 12.64 | 13.18 | 12.48 | 11,800 |
May 13, 2024 | 13.49 | 13.94 | 13.40 | 13.92 | 13.19 | 3,000 |
May 10, 2024 | 14.45 | 14.45 | 14.42 | 14.42 | 13.66 | 600 |
May 9, 2024 | 14.50 | 14.50 | 14.33 | 14.33 | 13.57 | 3,600 |
May 8, 2024 | 14.60 | 14.63 | 14.59 | 14.63 | 13.86 | 2,600 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.19
+4.88%
PTF Invesco Dorsey Wright Technology Momentum ETF
61.47
+2.46%
THD iShares MSCI Thailand ETF
57.05
+2.20%
SMH VanEck Semiconductor ETF
220.02
+2.05%
MLPX Global X MLP & Energy Infrastructure ETF
60.19
+1.81%
SOXX iShares Semiconductor ETF
190.04
+1.75%
PSI Invesco Semiconductors ETF
47.88
+1.72%
ATMP Barclays ETN+ Select MLP ETN
28.53
+1.71%
ENFR Alerian Energy Infrastructure ETF
31.25
+1.53%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
44.64
+1.43%
PPH VanEck Pharmaceutical ETF
87.12
+1.29%
USAI Pacer American Energy Independence ETF
38.59
+1.25%
IETC iShares U.S. Tech Independence Focused ETF
80.76
+1.20%
EWW iShares MSCI Mexico ETF
59.09
+1.20%
IHI iShares U.S. Medical Devices ETF
60.55
+1.15%
IWP iShares Russell Mid-Cap Growth ETF
124.37
+1.05%
XLK The Technology Select Sector SPDR Fund
215.81
+1.00%
SPHB Invesco S&P 500 High Beta ETF
81.76
+1.00%
VGT Vanguard Information Technology Index Fund ETF Shares
564.51
+1.00%
FTEC Fidelity MSCI Information Technology Index ETF
167.95
+0.99%
SPMO Invesco S&P 500 Momentum ETF
97.50
+0.97%
SPHQ Invesco S&P 500 Quality ETF
67.25
+0.96%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.71
+0.95%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.41
+0.94%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.66
+0.92%
KCE SPDR S&P Capital Markets ETF
128.68
+0.92%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.63
+0.90%
USMF WisdomTree U.S. Multifactor Fund
49.48
+0.90%
FHLC Fidelity MSCI Health Care Index ETF
63.75
+0.89%
IGV iShares Expanded Tech-Software Sector ETF
98.78
+0.84%
XMMO Invesco S&P MidCap Momentum ETF
119.44
+0.82%
IMCG iShares Morningstar Mid-Cap Growth ETF
73.53
+0.80%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.09
+0.78%
XLV The Health Care Select Sector SPDR Fund
135.36
+0.77%
VHT Vanguard Health Care Index Fund ETF Shares
247.13
+0.77%
MTUM iShares MSCI USA Momentum Factor ETF
215.68
+0.75%
QLD ProShares Ultra QQQ
91.42
+0.75%
RTH VanEck Retail ETF
229.87
+0.74%
IWR iShares Russell Mid-Cap ETF
85.56
+0.72%
IYG iShares U.S. Financial Services ETF
78.92
+0.71%
IYH iShares U.S. Healthcare ETF
56.42
+0.71%
MGV Vanguard Mega Cap Value Index Fund
124.32
+0.71%
IXN iShares Global Tech ETF
79.19
+0.71%
DIA SPDR Dow Jones Industrial Average ETF Trust
411.05
+0.69%
EQWL Invesco S&P 100 Equal Weight ETF
101.74
+0.68%
JQUA JPMorgan U.S. Quality Factor ETF
56.80
+0.67%
WTMF WisdomTree Managed Futures Strategy Fund
34.78
+0.67%
WTV WisdomTree U.S. Value Fund
80.92
+0.66%
ILCG iShares Morningstar Growth ETF
84.78
+0.65%
IVE iShares S&P 500 Value ETF
184.41
+0.64%
XNTK SPDR NYSE Technology ETF
202.03
+0.63%
RWK Invesco S&P MidCap 400 Revenue ETF
108.23
+0.63%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.47
+0.63%
FNCL Fidelity MSCI Financials Index ETF
69.09
+0.63%
QGRO American Century U.S. Quality Growth ETF
99.72
+0.63%
VTV Vanguard Value Index Fund ETF Shares
167.61
+0.62%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
178.21
+0.62%
ETHO Amplify Etho Climate Leadership U.S. ETF
54.42
+0.62%
QTUM Defiance Quantum ETF
77.18
+0.61%
SIZE iShares MSCI USA Size Factor ETF
144.66
+0.61%
XHS SPDR S&P Health Care Services ETF
98.20
+0.60%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
36.77
+0.60%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.23
+0.60%
IYF iShares U.S. Financials ETF
112.19
+0.60%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.59
+0.59%
XLF The Financial Select Sector SPDR Fund
49.45
+0.59%
VO Vanguard Mid-Cap Index Fund ETF Shares
260.40
+0.59%
KIE SPDR S&P Insurance ETF
58.53
+0.58%
DGRO iShares Core Dividend Growth ETF
60.43
+0.58%
FSCS First Trust SMID Capital Strength ETF
34.57
+0.58%
ABFL Abacus FCF Leaders ETF
66.14
+0.58%
PFM Invesco Dividend Achievers ETF
45.26
+0.58%
FOVL iShares Focused Value Factor ETF
68.34
+0.57%
CWS AdvisorShares Focused Equity ETF
66.89
+0.57%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
155.75
+0.57%
VFH Vanguard Financials Index Fund ETF Shares
118.69
+0.57%
AUSF Global X Adaptive U.S. Factor ETF
42.67
+0.57%
FSMD Fidelity Small-Mid Multifactor ETF
39.21
+0.56%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
125.24
+0.55%
QUAL iShares MSCI USA Quality Factor ETF
170.97
+0.55%
JMOM JPMorgan U.S. Momentum Factor ETF
58.23
+0.55%
IUSV iShares Core S&P U.S. Value ETF
89.34
+0.55%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
253.60
+0.55%
PWB Invesco Dynamic Large Cap Growth ETF
103.31
+0.55%
SPYV SPDR Portfolio S&P 500 Value ETF
49.46
+0.55%
FYC First Trust Small Cap Growth AlphaDEX Fund
69.99
+0.55%
EUSA iShares MSCI USA Equal Weighted ETF
92.89
+0.53%
SHRY First Trust Bloomberg Shareholder Yield ETF
40.17
+0.52%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.77
+0.52%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
41.14
+0.52%
LRGF iShares U.S. Equity Factor ETF
58.47
+0.52%
GII SPDR S&P Global Infrastructure ETF
65.83
+0.51%
XLI The Industrial Select Sector SPDR Fund
134.15
+0.51%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.29
+0.51%
QDF FlexShares Quality Dividend Index Fund
67.24
+0.51%
FTLS First Trust Long/Short Equity ETF
64.05
+0.50%
RDVY First Trust Rising Dividend Achievers ETF
58.20
+0.50%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.74
+0.50%
JVAL JPMorgan U.S. Value Factor ETF
40.53
+0.49%
DIVB iShares Core Dividend ETF
46.92
+0.49%