NYSEArca - Nasdaq Real Time Price USD
MicroSectors Gold Miners -3X Inverse Leveraged ETNs (GDXD)
3.9600
+0.1800
+(4.76%)
At close: April 17 at 4:00:00 PM EDT
3.9606
+0.00
+(0.02%)
After hours: April 17 at 7:59:32 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 |
---|---|---|---|---|---|---|
Apr 17, 2025 | 3.8500 | 4.1180 | 3.8300 | 3.9600 | 3.9600 | 12,858,800 |
Apr 16, 2025 | 3.7000 | 3.9200 | 3.5670 | 3.7800 | 3.7800 | 16,383,100 |
Apr 15, 2025 | 4.1800 | 4.2800 | 4.0800 | 4.1500 | 4.1500 | 7,499,000 |
Apr 14, 2025 | 4.6000 | 4.7000 | 4.2500 | 4.2900 | 4.2900 | 11,171,900 |
Apr 11, 2025 | 4.6700 | 4.6700 | 4.2600 | 4.3900 | 4.3900 | 15,770,900 |
Apr 10, 2025 | 5.9600 | 6.0200 | 5.0240 | 5.2300 | 5.2300 | 17,685,500 |
Apr 9, 2025 | 7.1500 | 7.5100 | 5.8900 | 6.1500 | 6.1500 | 10,551,000 |
Apr 8, 2025 | 7.1600 | 8.4690 | 7.0300 | 8.2500 | 8.2500 | 4,642,200 |
Apr 7, 2025 | 8.6000 | 8.9500 | 6.9500 | 8.2400 | 8.2400 | 6,557,000 |
Apr 4, 2025 | 6.8900 | 8.2180 | 6.8900 | 8.1000 | 8.1000 | 9,382,800 |
Apr 3, 2025 | 7.1900 | 7.2200 | 5.9710 | 6.3600 | 6.3600 | 15,843,400 |
Apr 2, 2025 | 6.3600 | 6.6150 | 6.2600 | 6.3400 | 6.3400 | 3,819,600 |
Apr 1, 2025 | 6.2900 | 6.5400 | 6.1500 | 6.3400 | 6.3400 | 4,929,200 |
Mar 31, 2025 | 6.2200 | 6.8900 | 6.2000 | 6.2600 | 6.2600 | 5,974,500 |
Mar 28, 2025 | 6.1800 | 6.4650 | 5.8310 | 6.3900 | 6.3900 | 5,656,400 |
Mar 27, 2025 | 6.5100 | 6.6910 | 6.2400 | 6.2800 | 6.2800 | 3,602,600 |
Mar 26, 2025 | 6.5900 | 6.8600 | 6.5400 | 6.8200 | 6.8200 | 3,364,000 |
Mar 25, 2025 | 6.7500 | 6.7600 | 6.3300 | 6.6500 | 6.6500 | 4,258,800 |
Mar 24, 2025 | 6.8700 | 7.0350 | 6.7900 | 7.0000 | 7.0000 | 3,447,500 |
Mar 21, 2025 | 6.8700 | 7.2000 | 6.8500 | 6.9100 | 6.9100 | 2,800,300 |
Mar 20, 2025 | 6.9100 | 6.9500 | 6.5300 | 6.6300 | 6.6300 | 2,368,100 |
Mar 19, 2025 | 6.7600 | 6.8900 | 6.5300 | 6.6000 | 6.6000 | 3,295,300 |
Mar 18, 2025 | 6.4600 | 6.8000 | 6.3400 | 6.7200 | 6.7200 | 4,131,700 |
Mar 17, 2025 | 7.2500 | 7.2500 | 6.7800 | 6.8100 | 6.8100 | 2,673,000 |
Mar 14, 2025 | 7.2400 | 7.5100 | 7.1700 | 7.3000 | 7.3000 | 2,663,700 |
Mar 13, 2025 | 8.1900 | 8.2000 | 7.3550 | 7.5500 | 7.5500 | 3,998,900 |
Mar 12, 2025 | 8.7300 | 8.7800 | 8.2000 | 8.3000 | 8.3000 | 2,731,200 |
Mar 11, 2025 | 9.0500 | 9.1100 | 8.3300 | 8.4500 | 8.4500 | 3,578,000 |
Mar 10, 2025 | 8.8000 | 9.6200 | 8.7500 | 9.3900 | 9.3900 | 2,925,500 |
Mar 7, 2025 | 8.8600 | 9.1200 | 8.2250 | 8.6300 | 8.6300 | 2,957,300 |
Mar 6, 2025 | 8.8400 | 9.0100 | 8.4700 | 8.8200 | 8.8200 | 2,907,500 |
Mar 5, 2025 | 9.8400 | 9.8400 | 8.6250 | 8.6400 | 8.6400 | 2,845,900 |
Mar 4, 2025 | 9.7000 | 10.3900 | 9.3750 | 9.7500 | 9.7500 | 4,467,500 |
Mar 3, 2025 | 9.7100 | 10.3600 | 9.2850 | 10.1600 | 10.1600 | 3,982,700 |
Feb 28, 2025 | 10.8500 | 11.0800 | 10.1550 | 10.2000 | 10.2000 | 3,520,100 |
Feb 27, 2025 | 9.7700 | 10.3800 | 9.6220 | 10.3300 | 10.3300 | 3,519,200 |
Feb 26, 2025 | 10.1500 | 10.1500 | 9.1600 | 9.3400 | 9.3400 | 2,373,700 |
Feb 25, 2025 | 9.4300 | 10.2400 | 9.3710 | 9.7100 | 9.7100 | 2,934,000 |
Feb 24, 2025 | 9.1100 | 9.7600 | 9.1100 | 9.2300 | 9.2300 | 2,718,300 |
Feb 21, 2025 | 8.6300 | 9.4400 | 8.6300 | 9.3600 | 9.3600 | 2,653,700 |
Feb 20, 2025 | 8.9700 | 8.9700 | 8.2950 | 8.5200 | 8.5200 | 2,289,000 |
Feb 19, 2025 | 9.0800 | 9.2820 | 8.9500 | 9.0100 | 9.0100 | 2,710,800 |
Feb 18, 2025 | 8.8800 | 9.2500 | 8.8800 | 9.0100 | 9.0100 | 1,796,900 |
Feb 14, 2025 | 8.4000 | 9.3600 | 8.3640 | 9.3300 | 9.3300 | 2,466,600 |
Feb 13, 2025 | 8.5900 | 8.9400 | 8.4200 | 8.4300 | 8.4300 | 1,545,000 |
Feb 12, 2025 | 9.1600 | 9.3300 | 8.4400 | 8.6500 | 8.6500 | 3,032,700 |
Feb 11, 2025 | 9.0000 | 9.1360 | 8.8200 | 9.1000 | 9.1000 | 1,393,700 |
Feb 10, 2025 | 8.7400 | 8.9000 | 8.5900 | 8.7900 | 8.7900 | 1,896,700 |
Feb 7, 2025 | 9.1100 | 9.5100 | 8.9050 | 9.4700 | 9.4700 | 1,071,000 |
Feb 6, 2025 | 9.3500 | 9.6150 | 9.2800 | 9.3200 | 9.3200 | 1,015,800 |
Feb 5, 2025 | 9.8400 | 9.8400 | 9.0000 | 9.3600 | 9.3600 | 3,196,900 |
Feb 4, 2025 | 10.2500 | 10.4000 | 10.0100 | 10.1400 | 10.1400 | 1,212,900 |
Feb 3, 2025 | 10.8700 | 11.0200 | 10.2150 | 10.5500 | 10.5500 | 1,594,400 |
Jan 31, 2025 | 10.5700 | 11.1900 | 10.4600 | 11.0400 | 11.0400 | 1,010,400 |
Jan 30, 2025 | 11.3300 | 11.4200 | 10.3200 | 10.6800 | 10.6800 | 1,894,500 |
Jan 29, 2025 | 12.3600 | 12.5600 | 11.7700 | 12.0900 | 12.0900 | 682,100 |
Jan 28, 2025 | 12.6000 | 12.8340 | 12.2150 | 12.3100 | 12.3100 | 737,900 |
Jan 27, 2025 | 12.4900 | 13.1900 | 12.4700 | 12.7300 | 12.7300 | 1,533,500 |
Jan 24, 2025 | 11.9900 | 12.1400 | 11.8300 | 12.0000 | 12.0000 | 847,400 |
Jan 23, 2025 | 12.8500 | 13.1500 | 12.4500 | 12.4500 | 12.4500 | 937,200 |
Jan 22, 2025 | 12.1100 | 12.6600 | 11.9900 | 12.3900 | 12.3900 | 1,020,800 |
Jan 21, 2025 | 12.8100 | 12.8100 | 12.0250 | 12.3500 | 12.3500 | 1,160,200 |
Jan 17, 2025 | 13.7800 | 13.9500 | 13.0100 | 13.2900 | 13.2900 | 770,700 |
Jan 16, 2025 | 13.0400 | 13.4800 | 12.8190 | 13.4500 | 13.4500 | 697,100 |
Jan 15, 2025 | 13.1400 | 13.8800 | 13.0100 | 13.2700 | 13.2700 | 361,300 |
Jan 14, 2025 | 14.6900 | 14.7210 | 13.5400 | 13.6600 | 13.6600 | 553,600 |
Jan 13, 2025 | 14.6800 | 15.2800 | 14.6600 | 14.9800 | 14.9800 | 442,200 |
Jan 10, 2025 | 13.4300 | 14.4500 | 13.1100 | 14.1900 | 14.1900 | 566,200 |
Jan 8, 2025 | 14.8600 | 15.0600 | 14.1600 | 14.2900 | 14.2900 | 638,000 |
Jan 7, 2025 | 15.0000 | 15.5700 | 14.2000 | 15.3300 | 15.3300 | 329,100 |
Jan 6, 2025 | 15.4400 | 16.0100 | 15.0800 | 15.9900 | 15.9900 | 401,700 |
Jan 3, 2025 | 15.1400 | 15.4400 | 15.0410 | 15.3700 | 15.3700 | 347,200 |
Jan 2, 2025 | 16.3400 | 16.3400 | 14.8500 | 14.9000 | 14.9000 | 608,800 |
Dec 31, 2024 | 17.6800 | 17.6800 | 16.9600 | 17.1400 | 17.1400 | 317,900 |
Dec 30, 2024 | 17.2700 | 17.9800 | 17.1100 | 17.5200 | 17.5200 | 445,600 |
Dec 27, 2024 | 16.9500 | 17.2800 | 16.5800 | 16.7500 | 16.7500 | 337,700 |
Dec 26, 2024 | 16.2900 | 16.5600 | 15.9900 | 16.3800 | 16.3800 | 243,900 |
Dec 24, 2024 | 16.2400 | 16.8700 | 16.2000 | 16.5200 | 16.5200 | 122,600 |
Dec 23, 2024 | 16.7100 | 17.2100 | 16.3600 | 16.4400 | 16.4400 | 256,800 |
Dec 20, 2024 | 16.9100 | 16.9100 | 15.9400 | 16.4600 | 16.4600 | 419,000 |
Dec 19, 2024 | 16.5000 | 17.2900 | 16.1800 | 17.1500 | 17.1500 | 589,900 |
Dec 18, 2024 | 15.0300 | 17.0100 | 14.8700 | 16.7500 | 16.7500 | 1,011,200 |
Dec 17, 2024 | 15.0700 | 15.2600 | 14.5800 | 14.8000 | 14.8000 | 559,700 |
Dec 16, 2024 | 13.8700 | 14.6100 | 13.8700 | 14.4500 | 14.4500 | 519,000 |
Dec 13, 2024 | 13.4800 | 14.3700 | 13.4300 | 14.2300 | 14.2300 | 717,800 |
Dec 12, 2024 | 12.5200 | 13.1500 | 12.4200 | 13.0800 | 13.0800 | 701,900 |
Dec 11, 2024 | 12.5200 | 12.7800 | 11.6700 | 11.7600 | 11.7600 | 606,200 |
Dec 10, 2024 | 12.4100 | 12.9400 | 12.2700 | 12.9000 | 12.9000 | 476,700 |
Dec 9, 2024 | 12.8900 | 12.9500 | 11.8400 | 12.9500 | 12.9500 | 1,043,200 |
Dec 6, 2024 | 13.6300 | 14.4300 | 13.6300 | 14.3300 | 14.3300 | 560,800 |
Dec 5, 2024 | 13.4100 | 13.9100 | 13.0000 | 13.5100 | 13.5100 | 710,200 |
Dec 4, 2024 | 13.3300 | 13.5600 | 13.0600 | 13.5100 | 13.5100 | 386,300 |
Dec 3, 2024 | 14.2000 | 14.2100 | 12.8900 | 13.4000 | 13.4000 | 685,700 |
Dec 2, 2024 | 13.9700 | 14.6490 | 13.9200 | 14.5100 | 14.5100 | 863,800 |
Nov 29, 2024 | 13.6600 | 13.8500 | 13.4400 | 13.6400 | 13.6400 | 299,900 |
Nov 27, 2024 | 13.7000 | 14.0900 | 13.3650 | 13.9500 | 13.9500 | 676,100 |
Nov 26, 2024 | 14.3200 | 14.6250 | 14.0800 | 14.1300 | 14.1300 | 454,700 |
Nov 25, 2024 | 14.4100 | 14.6500 | 14.1700 | 14.3200 | 14.3200 | 928,100 |
Nov 22, 2024 | 12.8800 | 13.3480 | 12.7800 | 13.1100 | 13.1100 | 655,500 |
Nov 21, 2024 | 13.2300 | 13.8000 | 13.1300 | 13.2200 | 13.2200 | 720,000 |
Nov 20, 2024 | 13.6300 | 13.8700 | 13.5300 | 13.6600 | 13.6600 | 541,900 |
Nov 19, 2024 | 13.9000 | 14.2400 | 13.4100 | 13.4500 | 13.4500 | 1,031,200 |
Nov 18, 2024 | 15.1100 | 15.1250 | 13.9500 | 14.3400 | 14.3400 | 554,300 |
Nov 15, 2024 | 15.9100 | 16.6900 | 15.6550 | 16.5600 | 16.5600 | 469,900 |
Nov 14, 2024 | 16.8000 | 16.9700 | 15.9400 | 16.2600 | 16.2600 | 721,000 |
Nov 13, 2024 | 15.2400 | 16.5400 | 15.0000 | 16.5400 | 16.5400 | 799,400 |
Nov 12, 2024 | 15.5400 | 16.2790 | 15.3000 | 15.7000 | 15.7000 | 710,000 |
Nov 11, 2024 | 14.1700 | 15.5300 | 14.0000 | 14.9600 | 14.9600 | 1,090,900 |
Nov 8, 2024 | 12.5400 | 13.1400 | 12.4300 | 12.7400 | 12.7400 | 957,400 |
Nov 7, 2024 | 12.6800 | 13.1200 | 11.9900 | 12.2100 | 12.2100 | 1,126,000 |
Nov 6, 2024 | 13.6700 | 14.1350 | 12.8600 | 13.1900 | 13.1900 | 1,102,800 |
Nov 5, 2024 | 11.5600 | 12.1100 | 11.4800 | 11.8800 | 11.8800 | 747,000 |
Nov 4, 2024 | 11.7000 | 12.1900 | 11.5800 | 12.0500 | 12.0500 | 821,100 |
Nov 1, 2024 | 11.4000 | 12.0400 | 11.2000 | 11.9900 | 11.9900 | 1,149,300 |
Oct 31, 2024 | 11.2200 | 12.0000 | 11.1800 | 11.5900 | 11.5900 | 2,036,500 |
Oct 30, 2024 | 10.4000 | 11.0700 | 10.4000 | 10.7400 | 10.7400 | 1,077,400 |
Oct 29, 2024 | 10.5400 | 10.7700 | 10.2400 | 10.3000 | 10.3000 | 1,470,800 |
Oct 28, 2024 | 10.8600 | 10.9500 | 10.6300 | 10.8900 | 10.8900 | 711,800 |
Oct 25, 2024 | 10.4300 | 10.8300 | 10.2200 | 10.6800 | 10.6800 | 1,303,100 |
Oct 24, 2024 | 9.4400 | 10.7700 | 9.4200 | 10.2800 | 10.2800 | 2,484,100 |
Oct 23, 2024 | 9.4500 | 9.9100 | 9.3500 | 9.6900 | 9.6900 | 2,640,400 |
Oct 22, 2024 | 9.4300 | 9.4300 | 9.0300 | 9.1400 | 9.1400 | 1,721,900 |
Oct 21, 2024 | 9.3600 | 9.8250 | 9.2000 | 9.7400 | 9.7400 | 1,850,600 |
Oct 18, 2024 | 10.7500 | 10.9120 | 9.6800 | 9.8200 | 9.8200 | 2,775,700 |
Oct 17, 2024 | 11.3500 | 11.4780 | 10.8650 | 11.1600 | 11.1600 | 1,399,400 |
Oct 16, 2024 | 11.4900 | 11.7000 | 10.9900 | 11.5800 | 11.5800 | 1,406,700 |
Oct 15, 2024 | 12.4000 | 12.5800 | 11.9100 | 11.9100 | 11.9100 | 705,000 |
Oct 14, 2024 | 12.6100 | 12.8500 | 12.2500 | 12.3800 | 12.3800 | 418,600 |
Oct 11, 2024 | 12.4300 | 12.5150 | 12.0740 | 12.5000 | 12.5000 | 821,400 |
Oct 10, 2024 | 13.6900 | 13.9300 | 12.6200 | 12.7000 | 12.7000 | 1,102,400 |
Oct 9, 2024 | 14.1200 | 14.5700 | 13.9200 | 13.9600 | 13.9600 | 1,002,200 |
Oct 8, 2024 | 13.8800 | 14.3800 | 13.6900 | 13.7100 | 13.7100 | 708,200 |
Oct 7, 2024 | 13.3200 | 13.8700 | 13.3200 | 13.6500 | 13.6500 | 626,700 |
Oct 4, 2024 | 13.0800 | 13.2800 | 12.3800 | 13.0400 | 13.0400 | 831,600 |
Oct 3, 2024 | 12.8400 | 13.3300 | 12.8210 | 13.1000 | 13.1000 | 827,300 |
Oct 2, 2024 | 12.2500 | 12.6800 | 11.9700 | 12.4000 | 12.4000 | 1,418,700 |
Oct 1, 2024 | 12.4000 | 12.7550 | 11.9700 | 12.2600 | 12.2600 | 1,234,900 |
Sep 30, 2024 | 12.6200 | 13.3200 | 12.5200 | 12.8800 | 12.8800 | 1,390,400 |
Sep 27, 2024 | 11.4800 | 12.4280 | 11.3400 | 12.3900 | 12.3900 | 1,536,800 |
Sep 26, 2024 | 11.3300 | 11.6700 | 11.0200 | 11.3400 | 11.3400 | 1,169,200 |
Sep 25, 2024 | 11.5200 | 11.7300 | 11.2810 | 11.6200 | 11.6200 | 1,164,900 |
Sep 24, 2024 | 12.2400 | 12.5400 | 11.3400 | 11.5100 | 11.5100 | 2,046,600 |
Sep 23, 2024 | 12.3500 | 12.6300 | 11.7700 | 12.6200 | 12.6200 | 1,746,900 |
Sep 20, 2024 | 12.5300 | 12.8250 | 12.2100 | 12.3800 | 12.3800 | 1,778,000 |
Sep 19, 2024 | 12.7800 | 13.6100 | 12.6200 | 13.1600 | 13.1600 | 1,690,500 |
Sep 18, 2024 | 13.1600 | 13.9800 | 11.8950 | 13.9800 | 13.9800 | 2,742,800 |
Sep 17, 2024 | 13.2500 | 13.5400 | 12.8300 | 13.4000 | 13.4000 | 762,800 |
Sep 16, 2024 | 12.9400 | 13.2950 | 12.7200 | 13.0500 | 13.0500 | 754,300 |
Sep 13, 2024 | 13.2500 | 13.2500 | 12.7400 | 12.9100 | 12.9100 | 1,415,400 |
Sep 12, 2024 | 15.5400 | 15.5900 | 13.5850 | 13.9000 | 13.9000 | 1,593,600 |
Sep 11, 2024 | 17.1100 | 17.7800 | 16.4600 | 16.5000 | 16.5000 | 529,900 |
Sep 10, 2024 | 17.4000 | 18.0000 | 16.8050 | 16.8300 | 16.8300 | 456,300 |
Sep 9, 2024 | 17.8500 | 17.9350 | 17.3900 | 17.5500 | 17.5500 | 313,100 |
Sep 6, 2024 | 16.8000 | 18.3800 | 16.7200 | 18.2200 | 18.2200 | 987,800 |
Sep 5, 2024 | 16.5000 | 16.9200 | 16.1300 | 16.8000 | 16.8000 | 871,400 |
Sep 4, 2024 | 17.5000 | 17.7100 | 16.7900 | 17.4400 | 17.4400 | 629,000 |
Sep 3, 2024 | 15.8000 | 17.3800 | 15.8000 | 16.9400 | 16.9400 | 1,068,700 |
Aug 30, 2024 | 14.9200 | 15.5600 | 14.7900 | 15.2600 | 15.2600 | 514,100 |
Aug 29, 2024 | 15.3000 | 15.3000 | 14.5800 | 14.8900 | 14.8900 | 492,100 |
Aug 28, 2024 | 15.0600 | 15.8100 | 15.0250 | 15.4100 | 15.4100 | 456,800 |
Aug 27, 2024 | 14.7000 | 15.0000 | 14.4000 | 14.4600 | 14.4600 | 630,900 |
Aug 26, 2024 | 14.0200 | 14.5400 | 13.8800 | 14.3700 | 14.3700 | 522,200 |
Aug 23, 2024 | 14.3100 | 14.8310 | 13.9700 | 14.2200 | 14.2200 | 729,800 |
Aug 22, 2024 | 14.4000 | 15.1320 | 14.4000 | 14.8800 | 14.8800 | 1,186,200 |
Aug 21, 2024 | 14.1600 | 14.5450 | 13.6700 | 13.8000 | 13.8000 | 621,700 |
Aug 20, 2024 | 13.9600 | 14.4700 | 13.6000 | 14.1600 | 14.1600 | 1,121,300 |
Aug 19, 2024 | 15.6400 | 15.6700 | 14.3800 | 14.4300 | 14.4300 | 874,900 |
Aug 16, 2024 | 16.1500 | 16.4500 | 15.3100 | 15.3500 | 15.3500 | 1,023,600 |
Aug 15, 2024 | 17.1100 | 17.8200 | 16.6500 | 16.9200 | 16.9200 | 760,600 |
Aug 14, 2024 | 17.2700 | 17.9400 | 17.1200 | 17.2200 | 17.2200 | 615,700 |
Aug 13, 2024 | 17.7300 | 17.8100 | 16.7300 | 16.9200 | 16.9200 | 479,000 |
Aug 12, 2024 | 18.8900 | 19.0800 | 17.2900 | 17.6500 | 17.6500 | 498,500 |
Aug 9, 2024 | 19.3400 | 20.4500 | 19.3000 | 19.4100 | 19.4100 | 516,200 |
Aug 8, 2024 | 20.5800 | 21.4300 | 19.5700 | 19.9400 | 19.9400 | 723,800 |
Aug 7, 2024 | 19.0300 | 21.6500 | 18.8400 | 21.4700 | 21.4700 | 750,900 |
Aug 6, 2024 | 20.6100 | 21.1500 | 19.1600 | 19.8900 | 19.8900 | 814,100 |
Aug 5, 2024 | 21.7600 | 22.6100 | 20.0100 | 20.3500 | 20.3500 | 1,261,700 |
Aug 2, 2024 | 16.6900 | 19.0700 | 16.3000 | 18.5000 | 18.5000 | 1,023,900 |
Aug 1, 2024 | 16.3700 | 17.9900 | 16.0800 | 17.3800 | 17.3800 | 724,600 |
Jul 31, 2024 | 16.9100 | 17.1600 | 16.2500 | 16.4200 | 16.4200 | 551,800 |
Jul 30, 2024 | 17.9100 | 18.6300 | 17.6900 | 17.8700 | 17.8700 | 580,500 |
Jul 29, 2024 | 18.1800 | 19.2100 | 18.1500 | 18.2800 | 18.2800 | 504,100 |
Jul 26, 2024 | 18.2800 | 18.7700 | 18.0100 | 18.4700 | 18.4700 | 658,900 |
Jul 25, 2024 | 18.7800 | 19.3300 | 18.4600 | 18.9500 | 18.9500 | 833,500 |
Jul 24, 2024 | 16.5100 | 17.5000 | 15.7520 | 17.5000 | 17.5000 | 810,400 |
Jul 23, 2024 | 17.0600 | 17.4100 | 16.9300 | 16.9500 | 16.9500 | 460,700 |
Jul 22, 2024 | 17.2100 | 17.6500 | 16.8400 | 16.9900 | 16.9900 | 670,300 |
Jul 19, 2024 | 17.7700 | 17.8300 | 16.6200 | 17.0200 | 17.0200 | 816,300 |
Jul 18, 2024 | 15.4700 | 16.6900 | 15.3600 | 16.4200 | 16.4200 | 1,066,500 |
Jul 17, 2024 | 14.7800 | 15.6900 | 14.4900 | 15.6600 | 15.6600 | 697,500 |
Jul 16, 2024 | 15.8600 | 16.1600 | 14.5000 | 14.5000 | 14.5000 | 1,265,800 |
Jul 15, 2024 | 15.9100 | 16.6600 | 15.5100 | 16.3400 | 16.3400 | 1,049,100 |
Jul 12, 2024 | 16.6600 | 16.6600 | 15.8600 | 16.0600 | 16.0600 | 872,400 |
Jul 11, 2024 | 16.3900 | 17.5600 | 15.9800 | 16.0700 | 16.0700 | 1,035,700 |
Jul 10, 2024 | 18.4500 | 18.4500 | 17.4300 | 17.6200 | 17.6200 | 1,056,400 |
Jul 9, 2024 | 19.0900 | 19.5600 | 18.6800 | 19.1200 | 19.1200 | 602,500 |
Jul 8, 2024 | 19.3700 | 20.0200 | 19.0500 | 19.1400 | 19.1400 | 604,800 |
Jul 5, 2024 | 19.7000 | 19.7000 | 18.4550 | 18.8700 | 18.8700 | 944,200 |
Jul 3, 2024 | 22.1100 | 22.1400 | 20.0700 | 20.5600 | 20.5600 | 789,700 |
Jul 2, 2024 | 23.6200 | 24.0300 | 22.5800 | 23.2600 | 23.2600 | 265,600 |
Jul 1, 2024 | 23.1600 | 23.6600 | 22.3800 | 23.5300 | 23.5300 | 293,600 |
Jun 28, 2024 | 22.3700 | 23.7800 | 22.0900 | 23.3000 | 23.3000 | 450,300 |
Jun 27, 2024 | 22.7500 | 22.8800 | 22.3400 | 22.8200 | 22.8200 | 321,800 |
Jun 26, 2024 | 24.6200 | 24.8200 | 23.5400 | 23.7300 | 23.7300 | 533,300 |
Jun 25, 2024 | 23.1500 | 23.6600 | 23.1450 | 23.6500 | 23.6500 | 318,200 |
Jun 24, 2024 | 22.6200 | 23.0200 | 22.0360 | 22.7700 | 22.7700 | 509,600 |
Jun 21, 2024 | 22.2300 | 23.5000 | 22.2200 | 23.1100 | 23.1100 | 646,300 |
Jun 20, 2024 | 23.1100 | 23.4800 | 21.5600 | 21.9900 | 21.9900 | 754,900 |
Jun 18, 2024 | 25.0500 | 25.3000 | 23.5200 | 23.7400 | 23.7400 | 594,600 |
Jun 17, 2024 | 24.8200 | 25.7800 | 24.6600 | 24.9200 | 24.9200 | 632,500 |
Jun 14, 2024 | 24.2800 | 25.4800 | 24.2100 | 24.4500 | 24.4500 | 664,000 |
Jun 13, 2024 | 23.9600 | 25.4400 | 23.1700 | 25.0300 | 25.0300 | 966,200 |
Jun 12, 2024 | 22.2200 | 23.7000 | 21.6300 | 23.3500 | 23.3500 | 1,073,100 |
Jun 11, 2024 | 23.7700 | 24.6600 | 23.7700 | 23.8300 | 23.8300 | 857,200 |
Jun 10, 2024 | 23.8900 | 24.5390 | 23.1500 | 23.2600 | 23.2600 | 702,100 |
Jun 7, 2024 | 22.2000 | 24.3400 | 22.1800 | 24.1700 | 24.1700 | 1,295,500 |
Jun 6, 2024 | 22.1000 | 22.2300 | 19.9700 | 20.0800 | 20.0800 | 935,700 |
Jun 5, 2024 | 23.0100 | 23.7600 | 22.1200 | 22.2500 | 22.2500 | 882,800 |
Jun 4, 2024 | 22.0700 | 23.9200 | 22.0700 | 23.5000 | 23.5000 | 915,100 |
Jun 3, 2024 | 21.0900 | 21.7360 | 20.9000 | 20.9500 | 20.9500 | 1,147,700 |
May 31, 2024 | 20.3400 | 21.9200 | 20.1920 | 21.1700 | 21.1700 | 724,600 |
May 30, 2024 | 21.4700 | 21.5900 | 20.4100 | 20.5400 | 20.5400 | 478,400 |
May 29, 2024 | 20.9300 | 21.6600 | 20.5000 | 21.5000 | 21.5000 | 459,500 |
May 28, 2024 | 20.2000 | 20.8500 | 19.8700 | 20.1900 | 20.1900 | 643,900 |
May 24, 2024 | 21.9100 | 21.9600 | 21.2750 | 21.8900 | 21.8900 | 514,000 |
May 23, 2024 | 21.4200 | 22.9100 | 21.1000 | 22.7700 | 22.7700 | 652,900 |
May 22, 2024 | 19.8400 | 21.6800 | 19.7600 | 21.0300 | 21.0300 | 703,300 |
May 21, 2024 | 19.0800 | 19.4500 | 18.7600 | 19.0400 | 19.0400 | 410,100 |
May 20, 2024 | 19.1800 | 19.8900 | 18.3800 | 18.7700 | 18.7700 | 736,000 |
May 17, 2024 | 20.7500 | 21.0100 | 19.2670 | 19.4500 | 19.4500 | 820,900 |
May 16, 2024 | 21.7100 | 22.4000 | 21.3500 | 21.6700 | 21.6700 | 492,600 |
May 15, 2024 | 21.6100 | 23.0100 | 21.0100 | 21.3900 | 21.3900 | 842,200 |
May 14, 2024 | 22.9200 | 23.1600 | 22.3000 | 22.3300 | 22.3300 | 382,200 |
May 13, 2024 | 23.0600 | 23.8300 | 22.3620 | 23.3900 | 23.3900 | 490,900 |
May 10, 2024 | 21.7600 | 22.7000 | 21.5000 | 22.6500 | 22.6500 | 643,400 |
May 9, 2024 | 24.6600 | 24.6600 | 22.3100 | 22.4600 | 22.4600 | 829,600 |
May 8, 2024 | 26.0000 | 26.1100 | 24.5000 | 25.2500 | 25.2500 | 529,200 |
May 7, 2024 | 25.2800 | 25.7030 | 24.9000 | 25.0100 | 25.0100 | 324,100 |
May 6, 2024 | 25.3500 | 25.3900 | 24.5300 | 25.1500 | 25.1500 | 685,600 |
May 3, 2024 | 26.2800 | 27.7490 | 25.9800 | 26.9900 | 26.9900 | 593,400 |
May 2, 2024 | 27.8100 | 28.2500 | 26.1200 | 26.8500 | 26.8500 | 559,400 |
May 1, 2024 | 27.0900 | 27.8350 | 25.0000 | 27.0000 | 27.0000 | 708,400 |
Apr 30, 2024 | 26.3900 | 27.8200 | 25.8400 | 27.5000 | 27.5000 | 588,600 |
Apr 29, 2024 | 1:10 Stock Splits | |||||
Apr 29, 2024 | 24.5200 | 25.7100 | 23.8600 | 24.1800 | 24.1800 | 328,600 |
Apr 26, 2024 | 24.4000 | 25.5000 | 24.1500 | 24.7000 | 24.7000 | 441,530 |
Apr 25, 2024 | 27.8000 | 28.6000 | 24.9000 | 25.2000 | 25.2000 | 752,520 |
Apr 24, 2024 | 28.4000 | 28.8000 | 27.7000 | 27.9000 | 27.9000 | 511,140 |
Apr 23, 2024 | 30.0000 | 30.5000 | 27.8000 | 28.2000 | 28.2000 | 605,880 |
Apr 22, 2024 | 29.2000 | 29.8500 | 28.1000 | 29.0000 | 29.0000 | 909,890 |
Apr 19, 2024 | 26.9000 | 26.9000 | 25.4400 | 26.1000 | 26.1000 | 507,180 |
Apr 18, 2024 | 25.9000 | 27.6000 | 25.9000 | 27.0000 | 27.0000 | 479,270 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%