Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Delayed Quote USD
ProShares Equities for Rising Rates ETF (EQRR)
57.49
+0.40
+(0.70%)
As of March 11 at 4:00:00 PM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 57.09 | 57.49 | 57.49 | 57.49 | 57.49 | 140 |
| Mar 10, 2025 | 58.02 | 58.02 | 57.49 | 57.81 | 57.81 | 400 |
| Mar 7, 2025 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | 100 |
| Mar 6, 2025 | 57.35 | 57.78 | 57.35 | 57.78 | 57.78 | 800 |
| Mar 5, 2025 | 57.54 | 57.88 | 57.52 | 57.88 | 57.88 | 500 |
| Mar 4, 2025 | 58.39 | 58.39 | 57.43 | 57.74 | 57.74 | 600 |
| Mar 3, 2025 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | 200 |
| Feb 28, 2025 | 59.45 | 60.16 | 59.45 | 60.16 | 60.16 | 500 |
| Feb 27, 2025 | 59.43 | 59.43 | 59.23 | 59.23 | 59.23 | 200 |
| Feb 26, 2025 | 59.87 | 59.87 | 59.22 | 59.22 | 59.22 | 200 |
| Feb 25, 2025 | 59.62 | 59.70 | 59.62 | 59.70 | 59.70 | 100 |
| Feb 24, 2025 | 59.82 | 59.97 | 59.82 | 59.84 | 59.84 | 2,000 |
| Feb 21, 2025 | 60.26 | 60.26 | 59.53 | 59.53 | 59.53 | 300 |
| Feb 20, 2025 | 59.47 | 60.42 | 59.47 | 60.42 | 60.42 | 700 |
| Feb 19, 2025 | 60.30 | 60.44 | 60.30 | 60.44 | 60.44 | 200 |
| Feb 18, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | 300 |
| Feb 14, 2025 | 59.73 | 59.73 | 59.67 | 59.67 | 59.67 | 100 |
| Feb 13, 2025 | 59.05 | 59.60 | 59.05 | 59.60 | 59.60 | 500 |
| Feb 12, 2025 | 59.28 | 59.41 | 59.15 | 59.15 | 59.15 | 2,800 |
| Feb 11, 2025 | 59.10 | 59.53 | 59.10 | 59.53 | 59.53 | 500 |
| Feb 10, 2025 | 59.25 | 59.34 | 59.25 | 59.34 | 59.34 | 500 |
| Feb 7, 2025 | 59.38 | 59.38 | 58.89 | 58.89 | 58.89 | 1,000 |
| Feb 6, 2025 | 59.21 | 59.23 | 59.09 | 59.09 | 59.09 | 400 |
| Feb 5, 2025 | 59.17 | 59.29 | 59.17 | 59.28 | 59.28 | 600 |
| Feb 4, 2025 | 59.46 | 59.56 | 59.46 | 59.54 | 59.54 | 1,200 |
| Feb 3, 2025 | 58.49 | 58.90 | 58.49 | 58.90 | 58.90 | 500 |
| Jan 31, 2025 | 60.00 | 60.00 | 59.02 | 59.02 | 59.02 | 500 |
| Jan 30, 2025 | 59.85 | 59.92 | 59.66 | 59.92 | 59.92 | 500 |
| Jan 29, 2025 | 59.74 | 59.81 | 59.74 | 59.81 | 59.81 | 300 |
| Jan 28, 2025 | 59.92 | 59.98 | 59.65 | 59.65 | 59.65 | 700 |
| Jan 27, 2025 | 59.88 | 60.05 | 59.84 | 60.05 | 60.05 | 4,100 |
| Jan 24, 2025 | 59.78 | 59.78 | 59.56 | 59.56 | 59.56 | 2,000 |
| Jan 23, 2025 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | 100 |
| Jan 22, 2025 | 59.65 | 59.70 | 59.31 | 59.31 | 59.31 | 1,800 |
| Jan 21, 2025 | 59.97 | 60.18 | 59.88 | 60.00 | 60.00 | 2,400 |
| Jan 17, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 200 |
| Jan 16, 2025 | 59.43 | 59.57 | 59.43 | 59.57 | 59.57 | 700 |
| Jan 15, 2025 | 59.15 | 59.21 | 59.15 | 59.21 | 59.21 | 600 |
| Jan 14, 2025 | 58.43 | 58.77 | 58.42 | 58.77 | 58.77 | 900 |
| Jan 13, 2025 | 57.54 | 58.37 | 57.54 | 58.37 | 58.37 | 700 |
| Jan 10, 2025 | 57.58 | 57.58 | 57.38 | 57.41 | 57.41 | 600 |
| Jan 8, 2025 | 57.18 | 57.58 | 57.18 | 57.58 | 57.58 | 500 |
| Jan 7, 2025 | 57.64 | 57.82 | 57.58 | 57.58 | 57.58 | 400 |
| Jan 6, 2025 | 57.93 | 57.93 | 57.45 | 57.45 | 57.45 | 500 |
| Jan 3, 2025 | 57.26 | 57.43 | 57.26 | 57.43 | 57.43 | 600 |
| Jan 2, 2025 | 57.39 | 57.39 | 57.03 | 57.03 | 57.03 | 300 |
| Dec 31, 2024 | 56.82 | 56.82 | 56.74 | 56.74 | 56.74 | 1,400 |
| Dec 30, 2024 | 56.24 | 56.71 | 56.24 | 56.59 | 56.59 | 2,100 |
| Dec 27, 2024 | 57.06 | 57.06 | 56.90 | 56.90 | 56.90 | 1,900 |
| Dec 26, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | 100 |
| Dec 24, 2024 | 57.00 | 57.16 | 57.00 | 57.16 | 57.16 | 200 |
| Dec 23, 2024 | 0.30 Dividend | |||||
| Dec 23, 2024 | 56.04 | 56.63 | 56.03 | 56.63 | 56.63 | 1,100 |
| Dec 20, 2024 | 56.38 | 56.71 | 56.38 | 56.71 | 56.41 | 200 |
| Dec 19, 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 55.89 | 200 |
| Dec 18, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.10 | 200 |
| Dec 17, 2024 | 57.65 | 57.75 | 57.60 | 57.75 | 57.44 | 1,300 |
| Dec 16, 2024 | 58.76 | 58.76 | 58.22 | 58.22 | 57.91 | 600 |
| Dec 13, 2024 | 59.14 | 62.49 | 59.03 | 59.03 | 58.71 | 1,900 |
| Dec 12, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 58.93 | 100 |
| Dec 11, 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.37 | 100 |
| Dec 10, 2024 | 59.84 | 60.15 | 59.53 | 59.53 | 59.21 | 1,900 |
| Dec 9, 2024 | 60.88 | 60.88 | 60.31 | 60.31 | 59.99 | 500 |
| Dec 6, 2024 | 60.51 | 60.62 | 60.48 | 60.51 | 60.18 | 900 |
| Dec 5, 2024 | 61.07 | 61.35 | 61.07 | 61.08 | 60.75 | 400 |
| Dec 4, 2024 | 61.02 | 61.20 | 60.99 | 61.20 | 60.88 | 600 |
| Dec 3, 2024 | 62.24 | 62.25 | 61.93 | 61.93 | 61.60 | 900 |
| Dec 2, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 61.95 | 200 |
| Nov 29, 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.34 | 100 |
| Nov 27, 2024 | 62.65 | 62.73 | 62.45 | 62.45 | 62.11 | 300 |
| Nov 26, 2024 | 62.40 | 62.40 | 62.39 | 62.39 | 62.06 | 500 |
| Nov 25, 2024 | 62.40 | 62.69 | 62.40 | 62.51 | 62.18 | 700 |
| Nov 22, 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.18 | 100 |
| Nov 21, 2024 | 62.00 | 62.20 | 62.00 | 62.10 | 61.77 | 1,100 |
| Nov 20, 2024 | 60.84 | 61.51 | 60.84 | 61.51 | 61.18 | 1,000 |
| Nov 19, 2024 | 61.14 | 61.17 | 61.11 | 61.17 | 60.84 | 1,000 |
| Nov 18, 2024 | 61.47 | 61.47 | 61.45 | 61.45 | 61.12 | 600 |
| Nov 15, 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.61 | 200 |
| Nov 14, 2024 | 61.12 | 61.24 | 61.12 | 61.12 | 60.79 | 900 |
| Nov 13, 2024 | 61.01 | 61.41 | 61.01 | 61.26 | 60.94 | 600 |
| Nov 12, 2024 | 60.67 | 61.12 | 60.67 | 60.97 | 60.65 | 2,700 |
| Nov 11, 2024 | 61.27 | 61.27 | 61.15 | 61.15 | 60.83 | 200 |
| Nov 8, 2024 | 60.59 | 60.59 | 60.56 | 60.56 | 60.24 | 400 |
| Nov 7, 2024 | 60.61 | 60.61 | 60.40 | 60.40 | 60.08 | 200 |
| Nov 6, 2024 | 60.01 | 61.21 | 60.01 | 61.13 | 60.81 | 4,700 |
| Nov 5, 2024 | 58.20 | 58.26 | 58.20 | 58.26 | 57.95 | 600 |
| Nov 4, 2024 | 57.90 | 57.95 | 57.88 | 57.95 | 57.64 | 600 |
| Nov 1, 2024 | 58.21 | 58.21 | 57.71 | 57.71 | 57.40 | 1,600 |
| Oct 31, 2024 | 58.04 | 58.04 | 57.90 | 57.90 | 57.59 | 600 |
| Oct 30, 2024 | 57.58 | 58.21 | 57.58 | 57.95 | 57.64 | 1,000 |
| Oct 29, 2024 | 58.36 | 58.36 | 57.93 | 57.93 | 57.62 | 2,500 |
| Oct 28, 2024 | 58.51 | 58.51 | 58.46 | 58.48 | 58.17 | 1,700 |
| Oct 25, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 57.94 | 100 |
| Oct 24, 2024 | 58.27 | 58.53 | 58.26 | 58.53 | 58.22 | 500 |
| Oct 23, 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.12 | 200 |
| Oct 22, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.39 | 200 |
| Oct 21, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.65 | 100 |
| Oct 18, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 58.99 | 200 |
| Oct 17, 2024 | 59.66 | 59.73 | 59.66 | 59.73 | 59.41 | 500 |
| Oct 16, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.12 | 100 |
| Oct 15, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.60 | 100 |
| Oct 14, 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.42 | 200 |
| Oct 11, 2024 | 58.60 | 59.66 | 58.60 | 59.66 | 59.34 | 300 |
| Oct 10, 2024 | 59.14 | 59.14 | 58.95 | 59.03 | 58.71 | 1,700 |
| Oct 9, 2024 | 58.83 | 58.88 | 58.83 | 58.88 | 58.57 | 800 |
| Oct 8, 2024 | 58.42 | 58.46 | 58.40 | 58.40 | 58.09 | 400 |
| Oct 7, 2024 | 59.10 | 59.10 | 59.06 | 59.07 | 58.75 | 700 |
| Oct 4, 2024 | 59.26 | 59.33 | 59.12 | 59.33 | 59.01 | 600 |
| Oct 3, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.16 | 400 |
| Oct 2, 2024 | 58.04 | 58.26 | 58.03 | 58.26 | 57.95 | 800 |
| Oct 1, 2024 | 57.71 | 58.28 | 57.71 | 58.28 | 57.97 | 900 |
| Sep 30, 2024 | 57.46 | 57.90 | 57.46 | 57.90 | 57.59 | 1,000 |
| Sep 27, 2024 | 57.98 | 57.99 | 57.92 | 57.99 | 57.68 | 800 |
| Sep 26, 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.18 | 100 |
| Sep 25, 2024 | 0.33 Dividend | |||||
| Sep 25, 2024 | 57.45 | 57.45 | 57.15 | 57.20 | 56.89 | 700 |
| Sep 24, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 57.44 | 100 |
| Sep 23, 2024 | 57.92 | 58.11 | 57.92 | 58.11 | 57.47 | 1,100 |
| Sep 20, 2024 | 57.57 | 57.70 | 57.57 | 57.70 | 57.07 | 900 |
| Sep 19, 2024 | 58.10 | 58.22 | 58.04 | 58.04 | 57.41 | 700 |
| Sep 18, 2024 | 57.53 | 57.53 | 57.38 | 57.38 | 56.75 | 400 |
| Sep 17, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 56.85 | 100 |
| Sep 16, 2024 | 56.91 | 57.04 | 56.91 | 57.04 | 56.42 | 1,300 |
| Sep 13, 2024 | 56.52 | 56.78 | 56.50 | 56.65 | 56.03 | 1,000 |
| Sep 12, 2024 | 55.87 | 56.18 | 55.87 | 56.18 | 55.57 | 1,100 |
| Sep 11, 2024 | 55.14 | 55.86 | 55.14 | 55.86 | 55.25 | 1,100 |
| Sep 10, 2024 | 56.90 | 56.90 | 56.15 | 56.15 | 55.54 | 500 |
| Sep 9, 2024 | 56.80 | 57.02 | 56.69 | 56.69 | 56.07 | 800 |
| Sep 6, 2024 | 56.42 | 56.45 | 56.36 | 56.39 | 55.78 | 700 |
| Sep 5, 2024 | 57.87 | 57.87 | 57.03 | 57.03 | 56.41 | 700 |
| Sep 4, 2024 | 58.08 | 58.33 | 57.76 | 57.87 | 57.24 | 1,300 |
| Sep 3, 2024 | 58.06 | 58.10 | 57.96 | 57.96 | 57.33 | 1,500 |
| Aug 30, 2024 | 58.60 | 58.88 | 58.41 | 58.88 | 58.23 | 12,000 |
| Aug 29, 2024 | 58.55 | 58.63 | 58.44 | 58.44 | 57.80 | 1,000 |
| Aug 28, 2024 | 58.13 | 58.17 | 58.04 | 58.04 | 57.40 | 900 |
| Aug 27, 2024 | 58.35 | 58.35 | 58.04 | 58.09 | 57.46 | 700 |
| Aug 26, 2024 | 58.44 | 58.44 | 58.37 | 58.37 | 57.73 | 300 |
| Aug 23, 2024 | 57.92 | 58.24 | 57.92 | 58.24 | 57.61 | 2,200 |
| Aug 22, 2024 | 57.56 | 57.59 | 57.44 | 57.44 | 56.81 | 5,200 |
| Aug 21, 2024 | 57.36 | 57.55 | 57.36 | 57.55 | 56.92 | 500 |
| Aug 20, 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 56.55 | 100 |
| Aug 19, 2024 | 57.66 | 57.84 | 57.66 | 57.82 | 57.19 | 1,700 |
| Aug 16, 2024 | 57.44 | 57.45 | 57.42 | 57.45 | 56.83 | 1,000 |
| Aug 15, 2024 | 57.25 | 57.26 | 57.24 | 57.26 | 56.63 | 600 |
| Aug 14, 2024 | 56.56 | 56.66 | 56.56 | 56.66 | 56.04 | 1,200 |
| Aug 13, 2024 | 56.28 | 56.29 | 56.28 | 56.28 | 55.67 | 600 |
| Aug 12, 2024 | 56.60 | 56.60 | 56.30 | 56.30 | 55.69 | 200 |
| Aug 9, 2024 | 56.49 | 56.49 | 56.47 | 56.47 | 55.85 | 200 |
| Aug 8, 2024 | 55.64 | 56.37 | 55.64 | 56.37 | 55.75 | 600 |
| Aug 7, 2024 | 55.99 | 55.99 | 55.52 | 55.52 | 54.91 | 800 |
| Aug 6, 2024 | 55.81 | 55.81 | 55.69 | 55.69 | 55.08 | 500 |
| Aug 5, 2024 | 54.90 | 55.13 | 54.83 | 55.02 | 54.42 | 900 |
| Aug 2, 2024 | 56.05 | 56.26 | 56.04 | 56.26 | 55.65 | 400 |
| Aug 1, 2024 | 57.81 | 57.88 | 57.81 | 57.88 | 57.24 | 200 |
| Jul 31, 2024 | 59.37 | 59.37 | 59.00 | 59.00 | 58.35 | 1,000 |
| Jul 30, 2024 | 58.61 | 59.02 | 58.60 | 59.02 | 58.38 | 1,200 |
| Jul 29, 2024 | 58.19 | 58.36 | 58.16 | 58.16 | 57.53 | 900 |
| Jul 26, 2024 | 58.23 | 58.51 | 58.23 | 58.51 | 57.87 | 400 |
| Jul 25, 2024 | 56.90 | 58.24 | 56.90 | 57.96 | 57.33 | 1,400 |
| Jul 24, 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 56.78 | 100 |
| Jul 23, 2024 | 58.22 | 58.22 | 57.93 | 57.93 | 57.29 | 1,500 |
| Jul 22, 2024 | 58.27 | 58.41 | 58.27 | 58.41 | 57.77 | 900 |
| Jul 19, 2024 | 58.54 | 58.54 | 58.31 | 58.31 | 57.67 | 900 |
| Jul 18, 2024 | 59.20 | 59.20 | 59.05 | 59.05 | 58.41 | 300 |
| Jul 17, 2024 | 59.70 | 59.70 | 59.57 | 59.59 | 58.94 | 600 |
| Jul 16, 2024 | 58.62 | 59.31 | 58.62 | 59.31 | 58.66 | 300 |
| Jul 15, 2024 | 58.56 | 59.10 | 58.56 | 58.75 | 58.11 | 800 |
| Jul 12, 2024 | 58.44 | 58.56 | 58.39 | 58.39 | 57.75 | 800 |
| Jul 11, 2024 | 58.05 | 58.22 | 58.04 | 58.22 | 57.58 | 1,200 |
| Jul 10, 2024 | 57.37 | 57.55 | 57.37 | 57.55 | 56.92 | 400 |
| Jul 9, 2024 | 57.74 | 57.74 | 57.24 | 57.24 | 56.62 | 300 |
| Jul 8, 2024 | 57.60 | 57.62 | 57.57 | 57.59 | 56.96 | 600 |
| Jul 5, 2024 | 57.49 | 57.69 | 57.49 | 57.69 | 57.06 | 500 |
| Jul 3, 2024 | 58.11 | 58.28 | 58.10 | 58.28 | 57.65 | 600 |
| Jul 2, 2024 | 58.23 | 58.30 | 58.09 | 58.30 | 57.66 | 6,000 |
| Jul 1, 2024 | 58.50 | 58.56 | 58.06 | 58.10 | 57.47 | 1,300 |
| Jun 28, 2024 | 58.39 | 58.39 | 58.18 | 58.27 | 57.64 | 1,400 |
| Jun 27, 2024 | 58.03 | 58.15 | 58.03 | 58.15 | 57.52 | 200 |
| Jun 26, 2024 | 0.33 Dividend | |||||
| Jun 26, 2024 | 58.27 | 58.40 | 58.27 | 58.40 | 57.76 | 200 |
| Jun 25, 2024 | 59.30 | 59.30 | 58.97 | 58.97 | 58.00 | 900 |
| Jun 24, 2024 | 58.34 | 59.41 | 58.34 | 59.37 | 58.39 | 2,600 |
| Jun 21, 2024 | 58.51 | 58.55 | 58.51 | 58.55 | 57.59 | 200 |
| Jun 20, 2024 | 57.86 | 58.59 | 57.86 | 58.58 | 57.61 | 5,000 |
| Jun 18, 2024 | 58.13 | 58.16 | 58.13 | 58.16 | 57.20 | 600 |
| Jun 17, 2024 | 57.53 | 58.09 | 57.49 | 58.09 | 57.13 | 1,300 |
| Jun 14, 2024 | 57.33 | 57.46 | 57.33 | 57.46 | 56.51 | 400 |
| Jun 13, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 57.05 | 100 |
| Jun 12, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 57.35 | - |
| Jun 11, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 57.50 | 100 |
| Jun 10, 2024 | 58.68 | 58.85 | 58.68 | 58.70 | 57.73 | 900 |
| Jun 7, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 57.70 | 100 |
| Jun 6, 2024 | 58.61 | 58.66 | 58.60 | 58.66 | 57.69 | 1,100 |
| Jun 5, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 57.56 | 100 |
| Jun 4, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 57.59 | 100 |
| Jun 3, 2024 | 59.32 | 59.40 | 58.98 | 58.98 | 58.01 | 1,200 |
| May 31, 2024 | 58.94 | 59.68 | 58.92 | 59.68 | 58.69 | 800 |
| May 30, 2024 | 58.48 | 58.53 | 58.37 | 58.49 | 57.52 | 3,000 |
| May 29, 2024 | 58.31 | 58.31 | 58.26 | 58.28 | 57.32 | 1,100 |
| May 28, 2024 | 59.10 | 59.10 | 58.86 | 58.86 | 57.89 | 1,600 |
| May 24, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 57.99 | 100 |
| May 23, 2024 | 59.00 | 59.09 | 58.68 | 58.75 | 57.78 | 900 |
| May 22, 2024 | 59.35 | 59.35 | 59.16 | 59.24 | 58.27 | 2,800 |
| May 21, 2024 | 59.73 | 59.73 | 59.60 | 59.63 | 58.65 | 700 |
| May 20, 2024 | 59.95 | 59.95 | 59.76 | 59.85 | 58.86 | 10,300 |
| May 17, 2024 | 60.09 | 60.17 | 60.09 | 60.17 | 59.18 | 400 |
| May 16, 2024 | 59.74 | 59.87 | 59.72 | 59.74 | 58.76 | 55,400 |
| May 15, 2024 | 59.43 | 59.55 | 59.43 | 59.55 | 58.57 | 1,000 |
| May 14, 2024 | 59.46 | 59.71 | 59.46 | 59.71 | 58.72 | 1,300 |
| May 13, 2024 | 60.00 | 60.00 | 59.74 | 59.74 | 58.76 | 200 |
| May 10, 2024 | 59.76 | 59.86 | 59.74 | 59.86 | 58.87 | 4,700 |
| May 9, 2024 | 59.82 | 59.86 | 59.82 | 59.86 | 58.87 | 400 |
| May 8, 2024 | 59.49 | 59.54 | 59.42 | 59.42 | 58.44 | 2,600 |
| May 7, 2024 | 59.62 | 59.62 | 59.52 | 59.52 | 58.54 | 1,200 |
| May 6, 2024 | 59.38 | 59.40 | 59.20 | 59.29 | 58.31 | 1,400 |
| May 3, 2024 | 58.59 | 58.87 | 58.59 | 58.87 | 57.90 | 300 |
| May 2, 2024 | 58.40 | 58.60 | 58.40 | 58.60 | 57.63 | 300 |
| May 1, 2024 | 58.67 | 58.73 | 58.20 | 58.26 | 57.30 | 10,900 |
| Apr 30, 2024 | 59.16 | 59.16 | 58.92 | 58.92 | 57.95 | 100 |
| Apr 29, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 59.19 | 100 |
| Apr 26, 2024 | 58.92 | 59.85 | 58.92 | 59.85 | 58.86 | 1,300 |
| Apr 25, 2024 | 59.65 | 60.07 | 59.65 | 60.06 | 59.07 | 800 |
| Apr 24, 2024 | 59.88 | 60.24 | 59.88 | 60.24 | 59.24 | 200 |
| Apr 23, 2024 | 60.22 | 60.37 | 60.22 | 60.29 | 59.29 | 700 |
| Apr 22, 2024 | 59.93 | 60.58 | 59.93 | 60.22 | 59.23 | 2,400 |
| Apr 19, 2024 | 59.87 | 59.93 | 59.87 | 59.93 | 58.94 | 500 |
| Apr 18, 2024 | 59.63 | 59.65 | 59.36 | 59.36 | 58.38 | 2,800 |
| Apr 17, 2024 | 59.22 | 59.22 | 59.11 | 59.11 | 58.14 | 300 |
| Apr 16, 2024 | 59.29 | 59.42 | 59.19 | 59.25 | 58.27 | 500 |
| Apr 15, 2024 | 59.53 | 60.42 | 59.39 | 59.39 | 58.41 | 1,000 |
| Apr 12, 2024 | 59.74 | 60.86 | 59.74 | 59.78 | 58.79 | 11,300 |
| Apr 11, 2024 | 61.25 | 61.25 | 60.52 | 60.90 | 59.90 | 3,900 |
| Apr 10, 2024 | 61.05 | 61.22 | 60.97 | 61.21 | 60.20 | 15,500 |
| Apr 9, 2024 | 61.28 | 61.45 | 61.28 | 61.45 | 60.44 | 600 |
| Apr 8, 2024 | 61.91 | 62.06 | 61.70 | 61.70 | 60.68 | 1,200 |
| Apr 5, 2024 | 61.46 | 62.06 | 61.46 | 62.02 | 60.99 | 1,300 |
| Apr 4, 2024 | 62.23 | 62.26 | 61.35 | 61.35 | 60.33 | 4,600 |
| Apr 3, 2024 | 61.75 | 62.09 | 61.66 | 61.76 | 60.75 | 59,200 |
| Apr 2, 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 60.33 | - |
| Apr 1, 2024 | 61.35 | 61.35 | 61.30 | 61.30 | 60.29 | 300 |
| Mar 28, 2024 | 61.30 | 61.34 | 61.28 | 61.34 | 60.33 | 900 |
| Mar 27, 2024 | 60.44 | 60.86 | 60.42 | 60.86 | 59.86 | 1,400 |
| Mar 26, 2024 | 60.05 | 60.05 | 59.94 | 59.94 | 58.95 | 800 |
| Mar 25, 2024 | 60.31 | 60.31 | 60.10 | 60.10 | 59.10 | 1,400 |
| Mar 22, 2024 | 60.14 | 60.14 | 60.11 | 60.11 | 59.12 | 600 |
| Mar 21, 2024 | 60.37 | 60.48 | 60.37 | 60.48 | 59.48 | 500 |
| Mar 20, 2024 | 0.27 Dividend | |||||
| Mar 20, 2024 | 59.38 | 60.11 | 59.38 | 60.11 | 59.12 | 1,300 |
| Mar 19, 2024 | 59.75 | 59.76 | 59.72 | 59.76 | 58.51 | 400 |
| Mar 18, 2024 | 59.15 | 59.44 | 59.15 | 59.31 | 58.07 | 1,900 |
| Mar 15, 2024 | 58.90 | 59.15 | 58.90 | 59.10 | 57.87 | 600 |
| Mar 14, 2024 | 58.90 | 58.90 | 58.59 | 58.64 | 57.41 | 800 |
| Mar 13, 2024 | 58.41 | 58.99 | 58.41 | 58.88 | 57.64 | 2,000 |
| Mar 12, 2024 | 57.80 | 58.17 | 57.80 | 58.17 | 56.96 | 900 |
Related Tickers
PTF Invesco Dorsey Wright Technology Momentum ETF
60.15
+4.29%
SMH VanEck Semiconductor ETF
221.53
+3.41%
QLD ProShares Ultra QQQ
92.94
+2.98%
UTES Virtus Reaves Utilities ETF
64.35
+2.94%
PSI Invesco Semiconductors ETF
50.81
+2.90%
BLOK Amplify Transformational Data Sharing ETF
38.74
+2.42%
SOXX iShares Semiconductor ETF
197.28
+2.69%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.04
+2.52%
SPHB Invesco S&P 500 High Beta ETF
80.86
+2.37%
DXJ WisdomTree Japan Hedged Equity Fund
109.60
+2.35%
FTXL First Trust Nasdaq Semiconductor ETF
78.74
+2.32%
IGM iShares Expanded Tech Sector ETF
94.28
+2.29%
MTUM iShares MSCI USA Momentum Factor ETF
201.07
+2.18%
XNTK SPDR NYSE Technology ETF
196.41
+2.22%
IYW iShares U.S. Technology ETF
145.15
+2.10%
IDX VanEck Indonesia Index ETF
13.12
+2.18%
FLJH Franklin FTSE Japan Hedged ETF
30.75
+2.16%
USAI Pacer American Energy Independence ETF
39.80
+2.16%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.24
+2.12%
MLPX Global X MLP & Energy Infrastructure ETF
61.70
+2.09%
IETC iShares U.S. Tech Independence Focused ETF
77.95
+2.10%
XSD SPDR S&P Semiconductor ETF
213.52
+2.07%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
341.04
+2.04%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.82
+1.95%
XLK The Technology Select Sector SPDR Fund
212.39
+1.91%
QTUM Defiance Quantum ETF
76.42
+2.03%
IUSG iShares Core S&P U.S. Growth ETF
129.63
+1.90%
PKB Invesco Building & Construction ETF
68.34
+2.03%
ATMP Barclays ETN+ Select MLP ETN
29.93
+2.02%
IVW iShares S&P 500 Growth ETF
94.54
+1.93%
PXE Invesco Dynamic Energy Exploration & Production ETF
27.85
+1.98%
IWP iShares Russell Mid-Cap Growth ETF
118.67
+1.82%
SPYG SPDR Portfolio S&P 500 Growth ETF
81.86
+1.89%
FTEC Fidelity MSCI Information Technology Index ETF
166.12
+1.84%
IXN iShares Global Tech ETF
78.01
+1.85%
VGT Vanguard Information Technology Index Fund ETF Shares
558.54
+1.85%
FTXN First Trust Nasdaq Oil & Gas ETF
28.68
+1.86%
ENFR Alerian Energy Infrastructure ETF
31.77
+2.15%
SCHG Schwab U.S. Large-Cap Growth ETF
25.51
+1.71%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.53
+1.83%
ILCG iShares Morningstar Growth ETF
82.74
+1.82%
MGK Vanguard Mega Cap Growth Index Fund
314.71
+1.66%
QGRO American Century U.S. Quality Growth ETF
94.34
+1.80%
EPU iShares MSCI Peru ETF
41.83
+1.77%
EWJV iShares MSCI Japan Value ETF
33.40
+1.77%
GXG Global X MSCI Colombia ETF
27.13
+1.76%
IWF iShares Russell 1000 Growth ETF
369.07
+1.68%
PSP Invesco Global Listed Private Equity ETF
65.21
+1.62%
RSPG Invesco S&P 500 Equal Weight Energy ETF
78.28
+1.74%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
94.99
+1.65%
VUG Vanguard Growth Index Fund ETF Shares
377.94
+1.65%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
57.30
+1.70%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
90.14
+1.70%
IWY iShares Russell Top 200 Growth ETF
215.64
+1.68%
NULG Nuveen ESG Large-Cap Growth ETF
79.33
+1.63%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
116.60
+1.63%
EWT iShares MSCI Taiwan ETF
50.78
+1.59%
TUR iShares MSCI Turkey ETF
37.65
+1.62%
QQQ Invesco QQQ Trust
478.76
+1.52%
QYLD Global X NASDAQ 100 Covered Call ETF
16.93
+1.52%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
151.09
+1.59%
SPMO Invesco S&P 500 Momentum ETF
93.38
+1.52%
ONEQ Fidelity Nasdaq Composite Index ETF
69.68
+1.44%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
137.71
+1.50%
EWC iShares MSCI Canada ETF
40.04
+1.42%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
85.97
+1.45%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
328.62
+1.37%
NACP Impact Shares NAACP Minority Empowerment ETF
39.77
+0.39%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.40
+1.38%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.01
+1.38%
DSI iShares ESG MSCI KLD 400 ETF
103.68
+1.34%
FLTW Franklin FTSE Taiwan ETF
46.12
+1.32%
IPAC iShares Core MSCI Pacific ETF
62.81
+1.44%
FENY Fidelity MSCI Energy Index ETF
24.19
+1.32%
VDE Vanguard Energy Index Fund ETF Shares
122.74
+1.34%
HTUS Hull Tactical US ETF
35.94
+1.32%
XME SPDR S&P Metals and Mining ETF
56.17
+1.19%
IMTM iShares MSCI Intl Momentum Factor ETF
40.09
+1.31%
IDMO Invesco S&P International Developed Momentum ETF
44.01
+1.31%
XLG Invesco S&P 500 Top 50 ETF
46.64
+1.24%
GOEX Global X Gold Explorers ETF
34.69
+1.30%
XCEM Columbia EM Core ex-China ETF
29.79
+1.27%
XLE The Energy Select Sector SPDR Fund
88.51
+1.29%
TMFC Motley Fool 100 Index ETF
56.08
+1.14%
XMMO Invesco S&P MidCap Momentum ETF
114.11
+1.22%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.42
+1.26%
FILL iShares MSCI Global Energy Producers ETF
23.45
+1.25%
FCOM Fidelity MSCI Communication Services Index ETF
57.58
+1.27%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
244.25
+1.16%
USMC Principal U.S. Mega-Cap ETF
56.85
+1.29%
AADR AdvisorShares Dorsey Wright ADR ETF
75.26
+1.21%
FAD First Trust Multi Cap Growth AlphaDEX Fund
129.07
+1.30%
DYNF iShares U.S. Equity Factor Rotation Active ETF
48.94
+1.13%
IXC iShares Global Energy ETF
39.56
+1.18%
EWL iShares MSCI Switzerland ETF
52.48
+1.18%
COPX Global X Copper Miners ETF
39.77
+1.14%
HEFA iShares Currency Hedged MSCI EAFE ETF
36.53
+1.09%
CIBR First Trust NASDAQ Cybersecurity ETF
64.50
+1.00%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.93
+1.04%
EMXC iShares MSCI Emerging Markets ex China ETF
55.12
+1.09%