NasdaqGM - Nasdaq Real Time Price • USD
Direxion Daily GOOGL Bull 2X Shares (GGLL)
As of 11:11 AM 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 |
---|---|---|---|---|---|---|
Jun 11, 2024 | 44.71 | 45.09 | 43.79 | 43.93 | 43.93 | 48,708 |
Jun 10, 2024 | 44.12 | 45.20 | 43.12 | 44.29 | 44.29 | 167,300 |
Jun 7, 2024 | 45.19 | 45.53 | 43.76 | 43.88 | 43.88 | 100,300 |
Jun 6, 2024 | 44.64 | 45.26 | 44.58 | 45.07 | 45.07 | 133,800 |
Jun 5, 2024 | 44.33 | 45.05 | 43.81 | 44.45 | 44.45 | 149,400 |
Jun 4, 2024 | 43.38 | 43.64 | 42.77 | 43.62 | 43.62 | 88,100 |
Jun 3, 2024 | 43.07 | 43.94 | 42.28 | 43.30 | 43.30 | 106,100 |
May 31, 2024 | 42.54 | 43.20 | 41.48 | 42.95 | 42.95 | 169,000 |
May 30, 2024 | 44.38 | 44.38 | 42.67 | 42.85 | 42.85 | 141,900 |
May 29, 2024 | 44.57 | 45.25 | 44.25 | 44.77 | 44.77 | 100,000 |
May 28, 2024 | 44.08 | 45.45 | 44.02 | 45.03 | 45.03 | 148,400 |
May 24, 2024 | 44.36 | 44.72 | 43.74 | 44.35 | 44.35 | 126,100 |
May 23, 2024 | 45.43 | 46.03 | 43.33 | 43.63 | 43.63 | 246,000 |
May 22, 2024 | 45.26 | 45.53 | 44.54 | 45.13 | 45.13 | 152,600 |
May 21, 2024 | 45.40 | 46.02 | 44.94 | 45.92 | 45.92 | 123,300 |
May 20, 2024 | 45.11 | 46.35 | 45.03 | 45.46 | 45.46 | 165,500 |
May 17, 2024 | 43.90 | 45.08 | 43.90 | 45.03 | 45.03 | 115,700 |
May 16, 2024 | 43.60 | 44.50 | 43.39 | 44.06 | 44.06 | 134,000 |
May 15, 2024 | 42.47 | 43.29 | 42.28 | 43.27 | 43.27 | 258,100 |
May 14, 2024 | 42.05 | 42.59 | 41.46 | 42.14 | 42.14 | 257,700 |
May 13, 2024 | 39.25 | 41.62 | 39.11 | 41.62 | 41.62 | 355,700 |
May 10, 2024 | 41.10 | 41.90 | 40.16 | 41.39 | 41.39 | 264,600 |
May 9, 2024 | 41.86 | 42.39 | 41.20 | 42.04 | 42.04 | 88,300 |
May 8, 2024 | 41.69 | 42.20 | 41.50 | 41.81 | 41.81 | 135,400 |
May 7, 2024 | 41.46 | 42.99 | 41.36 | 42.73 | 42.73 | 266,900 |
May 6, 2024 | 40.86 | 41.22 | 40.24 | 41.19 | 41.19 | 254,600 |
May 3, 2024 | 41.11 | 41.11 | 38.78 | 40.83 | 40.83 | 434,900 |
May 2, 2024 | 39.66 | 40.57 | 39.27 | 40.57 | 40.57 | 222,300 |
May 1, 2024 | 39.40 | 40.74 | 38.88 | 39.15 | 39.15 | 318,700 |
Apr 30, 2024 | 40.18 | 41.31 | 38.66 | 38.74 | 38.74 | 309,300 |
Apr 29, 2024 | 41.85 | 42.09 | 39.95 | 40.36 | 40.36 | 397,900 |
Apr 26, 2024 | 44.34 | 44.51 | 42.36 | 43.27 | 43.27 | 476,700 |
Apr 25, 2024 | 33.64 | 36.19 | 33.57 | 36.02 | 36.02 | 565,500 |
Apr 24, 2024 | 36.70 | 37.60 | 36.59 | 37.46 | 37.46 | 117,100 |
Apr 23, 2024 | 36.49 | 37.37 | 36.20 | 37.09 | 37.09 | 96,900 |
Apr 22, 2024 | 35.48 | 36.78 | 35.20 | 36.20 | 36.20 | 129,700 |
Apr 19, 2024 | 36.02 | 36.17 | 34.38 | 35.15 | 35.15 | 167,300 |
Apr 18, 2024 | 35.79 | 36.48 | 35.48 | 36.09 | 36.09 | 116,200 |
Apr 17, 2024 | 35.96 | 36.60 | 35.45 | 35.88 | 35.88 | 253,200 |
Apr 16, 2024 | 35.20 | 35.90 | 34.99 | 35.35 | 35.35 | 100,800 |
Apr 15, 2024 | 37.53 | 37.61 | 35.47 | 35.61 | 35.61 | 161,300 |
Apr 12, 2024 | 37.06 | 38.09 | 36.71 | 36.98 | 36.98 | 131,700 |
Apr 11, 2024 | 36.62 | 37.86 | 36.42 | 37.79 | 37.79 | 204,200 |
Apr 10, 2024 | 36.31 | 36.52 | 35.62 | 36.28 | 36.28 | 163,600 |
Apr 9, 2024 | 36.21 | 37.37 | 35.88 | 36.51 | 36.51 | 278,000 |
Apr 8, 2024 | 34.86 | 35.84 | 34.73 | 35.69 | 35.69 | 126,100 |
Apr 5, 2024 | 33.46 | 35.04 | 33.39 | 34.64 | 34.64 | 140,100 |
Apr 4, 2024 | 35.30 | 35.75 | 33.75 | 33.80 | 33.80 | 254,400 |
Apr 3, 2024 | 35.36 | 35.86 | 34.85 | 35.82 | 35.82 | 135,800 |
Apr 2, 2024 | 35.21 | 35.70 | 34.58 | 35.69 | 35.69 | 281,400 |
Apr 1, 2024 | 34.48 | 36.18 | 34.48 | 36.14 | 36.14 | 196,100 |
Mar 28, 2024 | 34.57 | 34.70 | 34.34 | 34.51 | 34.51 | 56,600 |
Mar 27, 2024 | 34.69 | 34.79 | 33.91 | 34.56 | 34.56 | 73,700 |
Mar 26, 2024 | 34.34 | 35.04 | 34.33 | 34.55 | 34.55 | 70,900 |
Mar 25, 2024 | 34.23 | 34.35 | 33.61 | 34.32 | 34.32 | 85,800 |
Mar 22, 2024 | 34.00 | 34.82 | 33.95 | 34.57 | 34.57 | 212,200 |
Mar 21, 2024 | 34.16 | 34.34 | 33.26 | 33.47 | 33.47 | 114,200 |
Mar 20, 2024 | 33.69 | 33.91 | 33.22 | 33.87 | 33.87 | 78,100 |
Mar 19, 2024 | 0.20 Dividend | |||||
Mar 19, 2024 | 33.76 | 33.84 | 32.98 | 33.32 | 33.32 | 201,300 |
Mar 18, 2024 | 34.16 | 35.20 | 33.57 | 33.75 | 33.55 | 462,700 |
Mar 15, 2024 | 32.01 | 32.21 | 31.18 | 31.60 | 31.41 | 146,700 |
Mar 14, 2024 | 31.64 | 32.38 | 31.42 | 32.27 | 32.08 | 345,900 |
Mar 13, 2024 | 30.91 | 31.56 | 30.89 | 31.15 | 30.97 | 174,300 |
Mar 12, 2024 | 30.28 | 31.00 | 30.25 | 30.72 | 30.54 | 251,700 |
Mar 11, 2024 | 29.97 | 30.90 | 29.97 | 30.47 | 30.29 | 419,300 |
Mar 8, 2024 | 29.26 | 30.56 | 29.25 | 29.72 | 29.54 | 296,900 |
Mar 7, 2024 | 28.88 | 29.56 | 28.50 | 29.39 | 29.22 | 325,600 |
Mar 6, 2024 | 29.04 | 29.11 | 28.25 | 28.44 | 28.27 | 315,600 |
Mar 5, 2024 | 28.63 | 29.01 | 28.19 | 28.84 | 28.67 | 265,500 |
Mar 4, 2024 | 29.84 | 29.84 | 28.63 | 29.07 | 28.90 | 494,300 |
Mar 1, 2024 | 30.80 | 30.89 | 30.26 | 30.34 | 30.16 | 265,300 |
Feb 29, 2024 | 30.44 | 30.92 | 30.16 | 30.74 | 30.56 | 136,400 |
Feb 28, 2024 | 30.57 | 30.66 | 29.79 | 30.10 | 29.92 | 312,600 |
Feb 27, 2024 | 30.73 | 31.06 | 30.38 | 30.97 | 30.79 | 274,400 |
Feb 26, 2024 | 32.08 | 32.17 | 30.48 | 30.52 | 30.34 | 397,800 |
Feb 23, 2024 | 32.58 | 32.92 | 32.54 | 32.71 | 32.52 | 61,700 |
Feb 22, 2024 | 33.08 | 33.08 | 32.39 | 32.72 | 32.53 | 180,900 |
Feb 21, 2024 | 31.89 | 32.30 | 31.65 | 32.27 | 32.08 | 131,100 |
Feb 20, 2024 | 31.31 | 32.08 | 31.27 | 31.79 | 31.60 | 100,000 |
Feb 16, 2024 | 32.43 | 32.47 | 31.46 | 31.59 | 31.40 | 146,500 |
Feb 15, 2024 | 32.55 | 32.60 | 31.58 | 32.35 | 32.16 | 284,000 |
Feb 14, 2024 | 33.54 | 33.65 | 32.88 | 33.42 | 33.22 | 93,600 |
Feb 13, 2024 | 33.04 | 33.72 | 32.70 | 33.18 | 32.98 | 318,200 |
Feb 12, 2024 | 34.41 | 34.64 | 34.00 | 34.03 | 33.83 | 134,300 |
Feb 9, 2024 | 33.77 | 34.65 | 33.64 | 34.56 | 34.36 | 132,400 |
Feb 8, 2024 | 33.48 | 33.64 | 33.24 | 33.51 | 33.31 | 133,500 |
Feb 7, 2024 | 33.14 | 33.40 | 32.87 | 33.36 | 33.16 | 181,400 |
Feb 6, 2024 | 33.08 | 33.32 | 32.58 | 32.92 | 32.72 | 134,500 |
Feb 5, 2024 | 32.51 | 33.35 | 32.50 | 32.75 | 32.56 | 252,800 |
Feb 2, 2024 | 31.37 | 32.34 | 30.37 | 32.30 | 32.11 | 422,200 |
Feb 1, 2024 | 32.28 | 32.56 | 31.80 | 31.94 | 31.75 | 160,100 |
Jan 31, 2024 | 32.86 | 32.91 | 31.52 | 31.53 | 31.34 | 506,400 |
Jan 30, 2024 | 36.04 | 36.33 | 35.52 | 35.55 | 35.34 | 215,300 |
Jan 29, 2024 | 35.87 | 36.41 | 35.63 | 36.32 | 36.10 | 113,700 |
Jan 26, 2024 | 35.51 | 35.93 | 35.51 | 35.87 | 35.66 | 100,900 |
Jan 25, 2024 | 35.19 | 36.16 | 34.95 | 35.79 | 35.58 | 149,900 |
Jan 24, 2024 | 34.65 | 35.05 | 34.47 | 34.67 | 34.46 | 99,500 |
Jan 23, 2024 | 33.65 | 34.11 | 33.60 | 34.07 | 33.87 | 64,300 |
Jan 22, 2024 | 34.18 | 34.53 | 33.70 | 33.71 | 33.51 | 89,200 |
Jan 19, 2024 | 33.39 | 33.87 | 33.23 | 33.85 | 33.65 | 242,800 |
Jan 18, 2024 | 32.47 | 33.13 | 32.39 | 32.86 | 32.67 | 275,800 |
Jan 17, 2024 | 32.17 | 32.26 | 31.42 | 32.23 | 32.04 | 92,500 |
Jan 16, 2024 | 32.39 | 33.18 | 32.24 | 32.54 | 32.35 | 97,100 |
Jan 12, 2024 | 32.64 | 32.80 | 32.35 | 32.62 | 32.43 | 121,100 |
Jan 11, 2024 | 32.93 | 33.51 | 32.00 | 32.42 | 32.23 | 210,500 |
Jan 10, 2024 | 32.10 | 32.77 | 32.10 | 32.53 | 32.34 | 91,600 |
Jan 9, 2024 | 31.25 | 32.22 | 31.24 | 32.05 | 31.86 | 142,300 |
Jan 8, 2024 | 30.50 | 31.40 | 30.50 | 31.35 | 31.16 | 112,500 |
Jan 5, 2024 | 30.65 | 30.79 | 30.14 | 30.32 | 30.14 | 121,600 |
Jan 4, 2024 | 31.22 | 31.46 | 30.55 | 30.55 | 30.37 | 62,400 |
Jan 3, 2024 | 30.86 | 31.65 | 30.86 | 31.42 | 31.23 | 92,500 |
Jan 2, 2024 | 31.39 | 31.47 | 30.63 | 31.20 | 31.02 | 69,400 |
Dec 29, 2023 | 31.72 | 31.93 | 31.40 | 31.81 | 31.62 | 63,600 |
Dec 28, 2023 | 32.11 | 32.17 | 31.75 | 31.90 | 31.71 | 79,100 |
Dec 27, 2023 | 32.42 | 32.55 | 31.82 | 31.96 | 31.77 | 127,000 |
Dec 26, 2023 | 32.48 | 32.73 | 32.28 | 32.40 | 32.21 | 103,300 |
Dec 22, 2023 | 32.18 | 32.50 | 32.13 | 32.35 | 32.16 | 110,500 |
Dec 21, 2023 | 0.23 Dividend | |||||
Dec 21, 2023 | 31.71 | 32.07 | 31.59 | 32.00 | 31.81 | 81,000 |
Dec 20, 2023 | 31.80 | 32.65 | 31.48 | 31.57 | 31.16 | 283,000 |
Dec 19, 2023 | 31.02 | 31.21 | 30.83 | 31.00 | 30.60 | 71,600 |
Dec 18, 2023 | 29.61 | 31.14 | 29.61 | 30.69 | 30.29 | 180,800 |
Dec 15, 2023 | 29.28 | 29.90 | 29.22 | 29.62 | 29.23 | 139,100 |
Dec 14, 2023 | 29.93 | 30.02 | 28.68 | 29.41 | 29.03 | 241,600 |
Dec 13, 2023 | 29.99 | 29.99 | 29.33 | 29.62 | 29.23 | 113,800 |
Dec 12, 2023 | 29.46 | 29.78 | 29.26 | 29.64 | 29.25 | 47,000 |
Dec 11, 2023 | 29.57 | 29.92 | 29.26 | 29.91 | 29.52 | 103,400 |
Dec 8, 2023 | 30.25 | 30.91 | 30.18 | 30.49 | 30.09 | 193,600 |
Dec 7, 2023 | 30.61 | 31.70 | 30.43 | 31.17 | 30.76 | 268,600 |
Dec 6, 2023 | 29.34 | 29.44 | 28.81 | 28.88 | 28.50 | 63,000 |
Dec 5, 2023 | 28.49 | 29.55 | 28.29 | 29.19 | 28.81 | 97,200 |
Dec 4, 2023 | 28.87 | 28.87 | 28.16 | 28.63 | 28.26 | 180,800 |
Dec 1, 2023 | 29.48 | 29.56 | 29.09 | 29.47 | 29.09 | 63,600 |
Nov 30, 2023 | 30.59 | 30.71 | 29.29 | 29.70 | 29.31 | 129,800 |
Nov 29, 2023 | 31.50 | 31.66 | 30.53 | 30.59 | 30.19 | 85,400 |
Nov 28, 2023 | 31.03 | 31.36 | 30.77 | 31.36 | 30.95 | 46,300 |
Nov 27, 2023 | 30.97 | 31.60 | 30.97 | 31.10 | 30.69 | 40,400 |
Nov 24, 2023 | 31.71 | 31.71 | 30.97 | 31.19 | 30.78 | 78,300 |
Nov 22, 2023 | 31.37 | 32.10 | 31.37 | 31.83 | 31.41 | 49,900 |
Nov 21, 2023 | 31.10 | 31.35 | 30.96 | 31.33 | 30.92 | 58,100 |
Nov 20, 2023 | 30.24 | 31.20 | 30.24 | 31.11 | 30.70 | 94,200 |
Nov 17, 2023 | 31.00 | 31.00 | 30.20 | 30.76 | 30.36 | 115,500 |
Nov 16, 2023 | 30.79 | 31.36 | 30.45 | 31.35 | 30.94 | 83,600 |
Nov 15, 2023 | 30.62 | 30.62 | 30.20 | 30.56 | 30.16 | 160,000 |
Nov 14, 2023 | 30.43 | 30.80 | 30.13 | 30.20 | 29.81 | 70,800 |
Nov 13, 2023 | 29.60 | 29.85 | 29.44 | 29.71 | 29.32 | 50,000 |
Nov 10, 2023 | 29.00 | 29.93 | 28.82 | 29.89 | 29.50 | 105,700 |
Nov 9, 2023 | 29.61 | 29.78 | 29.05 | 29.07 | 28.69 | 125,100 |
Nov 8, 2023 | 29.41 | 29.76 | 29.31 | 29.66 | 29.27 | 107,300 |
Nov 7, 2023 | 29.26 | 29.64 | 29.00 | 29.35 | 28.97 | 125,800 |
Nov 6, 2023 | 28.74 | 29.14 | 28.61 | 29.13 | 28.75 | 178,200 |
Nov 3, 2023 | 28.36 | 28.85 | 28.36 | 28.71 | 28.34 | 76,500 |
Nov 2, 2023 | 28.59 | 28.66 | 28.10 | 28.23 | 27.86 | 264,200 |
Nov 1, 2023 | 27.03 | 27.88 | 27.00 | 27.86 | 27.50 | 168,000 |
Oct 31, 2023 | 27.43 | 27.52 | 26.67 | 27.12 | 26.77 | 75,600 |
Oct 30, 2023 | 26.83 | 27.52 | 26.71 | 27.25 | 26.89 | 162,300 |
Oct 27, 2023 | 26.75 | 26.84 | 25.87 | 26.52 | 26.17 | 223,700 |
Oct 26, 2023 | 26.85 | 27.18 | 26.21 | 26.55 | 26.20 | 311,100 |
Oct 25, 2023 | 28.60 | 28.60 | 27.50 | 27.67 | 27.31 | 553,100 |
Oct 24, 2023 | 31.96 | 32.41 | 31.82 | 32.33 | 31.91 | 310,400 |
Oct 23, 2023 | 30.83 | 31.84 | 30.64 | 31.47 | 31.06 | 103,000 |
Oct 20, 2023 | 31.66 | 31.86 | 30.97 | 31.14 | 30.73 | 81,900 |
Oct 19, 2023 | 32.17 | 32.59 | 31.81 | 31.91 | 31.49 | 112,600 |
Oct 18, 2023 | 32.44 | 32.93 | 31.84 | 32.02 | 31.60 | 71,900 |
Oct 17, 2023 | 32.24 | 32.70 | 31.75 | 32.64 | 32.21 | 44,400 |
Oct 16, 2023 | 32.16 | 32.59 | 32.08 | 32.44 | 32.02 | 47,300 |
Oct 13, 2023 | 32.48 | 32.71 | 31.59 | 31.80 | 31.39 | 48,400 |
Oct 12, 2023 | 33.19 | 33.19 | 32.17 | 32.42 | 32.00 | 48,400 |
Oct 11, 2023 | 32.35 | 33.16 | 32.35 | 32.98 | 32.55 | 130,400 |
Oct 10, 2023 | 32.27 | 32.63 | 31.88 | 32.11 | 31.69 | 77,400 |
Oct 9, 2023 | 31.85 | 32.38 | 31.27 | 32.24 | 31.82 | 55,500 |
Oct 6, 2023 | 30.91 | 32.09 | 30.91 | 31.97 | 31.55 | 90,900 |
Oct 5, 2023 | 31.12 | 31.19 | 30.56 | 31.11 | 30.70 | 41,100 |
Oct 4, 2023 | 30.30 | 31.28 | 30.30 | 31.13 | 30.72 | 91,100 |
Oct 3, 2023 | 30.77 | 30.78 | 30.03 | 30.22 | 29.83 | 48,600 |
Oct 2, 2023 | 29.91 | 30.87 | 29.90 | 30.83 | 30.43 | 69,400 |
Sep 29, 2023 | 30.52 | 30.76 | 29.54 | 29.65 | 29.26 | 69,400 |
Sep 28, 2023 | 29.38 | 30.49 | 29.36 | 30.17 | 29.78 | 50,900 |
Sep 27, 2023 | 28.80 | 29.70 | 28.80 | 29.59 | 29.20 | 55,600 |
Sep 26, 2023 | 29.49 | 29.49 | 28.49 | 28.91 | 28.53 | 51,800 |
Sep 25, 2023 | 29.33 | 29.81 | 29.12 | 29.80 | 29.41 | 29,800 |
Sep 22, 2023 | 29.77 | 30.06 | 29.38 | 29.53 | 29.14 | 77,600 |
Sep 21, 2023 | 29.97 | 30.18 | 29.50 | 29.58 | 29.19 | 124,500 |
Sep 20, 2023 | 32.06 | 32.18 | 30.69 | 30.72 | 30.32 | 127,100 |
Sep 19, 2023 | 0.19 Dividend | |||||
Sep 19, 2023 | 32.01 | 32.31 | 31.77 | 32.24 | 31.82 | 67,100 |
Sep 18, 2023 | 32.06 | 32.83 | 32.06 | 32.50 | 31.89 | 37,400 |
Sep 15, 2023 | 32.51 | 32.60 | 31.98 | 32.25 | 31.64 | 46,000 |
Sep 14, 2023 | 32.40 | 32.68 | 31.84 | 32.51 | 31.90 | 56,900 |
Sep 13, 2023 | 31.44 | 32.07 | 31.12 | 31.99 | 31.39 | 51,200 |
Sep 12, 2023 | 31.85 | 31.98 | 31.48 | 31.53 | 30.94 | 39,600 |
Sep 11, 2023 | 32.04 | 32.22 | 31.74 | 32.13 | 31.52 | 61,700 |
Sep 8, 2023 | 31.44 | 32.01 | 31.43 | 31.92 | 31.32 | 59,900 |
Sep 7, 2023 | 30.93 | 31.64 | 30.75 | 31.56 | 30.97 | 55,000 |
Sep 6, 2023 | 31.89 | 32.00 | 30.99 | 31.30 | 30.71 | 80,400 |
Sep 5, 2023 | 31.68 | 31.97 | 31.40 | 31.77 | 31.17 | 57,000 |
Sep 1, 2023 | 32.33 | 32.33 | 31.46 | 31.73 | 31.13 | 61,200 |
Aug 31, 2023 | 31.87 | 32.30 | 31.80 | 31.92 | 31.32 | 134,100 |
Aug 30, 2023 | 31.45 | 31.95 | 31.25 | 31.84 | 31.24 | 111,000 |
Aug 29, 2023 | 30.60 | 32.03 | 30.60 | 31.38 | 30.79 | 244,500 |
Aug 28, 2023 | 30.19 | 30.56 | 29.89 | 30.17 | 29.60 | 65,900 |
Aug 25, 2023 | 29.71 | 30.00 | 28.87 | 29.74 | 29.18 | 107,400 |
Aug 24, 2023 | 31.21 | 31.26 | 29.70 | 29.75 | 29.19 | 89,400 |
Aug 23, 2023 | 29.96 | 31.00 | 29.83 | 30.68 | 30.10 | 129,000 |
Aug 22, 2023 | 29.29 | 29.91 | 29.29 | 29.51 | 28.95 | 155,600 |
Aug 21, 2023 | 28.88 | 29.38 | 28.72 | 29.29 | 28.74 | 59,100 |
Aug 18, 2023 | 29.32 | 29.57 | 28.63 | 28.95 | 28.40 | 139,900 |
Aug 17, 2023 | 29.80 | 30.52 | 29.62 | 29.84 | 29.28 | 183,800 |
Aug 16, 2023 | 29.39 | 29.98 | 29.19 | 29.40 | 28.85 | 63,000 |
Aug 15, 2023 | 30.28 | 30.34 | 29.65 | 29.83 | 29.27 | 105,200 |
Aug 14, 2023 | 29.61 | 30.37 | 29.61 | 30.35 | 29.78 | 109,600 |
Aug 11, 2023 | 29.41 | 29.79 | 29.31 | 29.75 | 29.19 | 101,600 |
Aug 10, 2023 | 30.47 | 30.62 | 29.73 | 29.82 | 29.26 | 190,400 |
Aug 9, 2023 | 30.56 | 30.64 | 29.60 | 29.83 | 29.27 | 55,900 |
Aug 8, 2023 | 30.18 | 30.46 | 29.80 | 30.45 | 29.88 | 55,400 |
Aug 7, 2023 | 29.60 | 30.50 | 29.60 | 30.50 | 29.93 | 115,100 |
Aug 4, 2023 | 29.76 | 30.47 | 29.26 | 29.34 | 28.79 | 113,900 |
Aug 3, 2023 | 29.23 | 29.73 | 29.09 | 29.45 | 28.90 | 57,400 |
Aug 2, 2023 | 29.75 | 29.98 | 29.20 | 29.41 | 28.86 | 89,100 |
Aug 1, 2023 | 30.33 | 30.90 | 30.27 | 30.56 | 29.98 | 57,000 |
Jul 31, 2023 | 30.94 | 31.22 | 30.66 | 30.95 | 30.37 | 91,200 |
Jul 28, 2023 | 30.28 | 31.30 | 30.28 | 30.94 | 30.36 | 132,300 |
Jul 27, 2023 | 30.57 | 31.10 | 29.64 | 29.85 | 29.29 | 245,200 |
Jul 26, 2023 | 30.10 | 30.36 | 29.48 | 29.79 | 29.23 | 326,600 |
Jul 25, 2023 | 27.21 | 27.71 | 27.03 | 27.42 | 26.90 | 565,000 |
Jul 24, 2023 | 27.19 | 27.67 | 27.05 | 27.23 | 26.72 | 109,700 |
Jul 21, 2023 | 26.91 | 26.99 | 26.38 | 26.70 | 26.20 | 45,600 |
Jul 20, 2023 | 27.19 | 28.07 | 26.11 | 26.41 | 25.91 | 134,900 |
Jul 19, 2023 | 28.30 | 28.48 | 27.34 | 27.39 | 26.87 | 136,400 |
Jul 18, 2023 | 28.32 | 28.32 | 27.72 | 28.02 | 27.49 | 124,700 |
Jul 17, 2023 | 28.73 | 29.11 | 28.16 | 28.32 | 27.79 | 121,200 |
Jul 14, 2023 | 28.40 | 29.03 | 28.31 | 28.61 | 28.07 | 130,000 |
Jul 13, 2023 | 27.15 | 28.37 | 26.99 | 28.30 | 27.77 | 238,300 |
Jul 12, 2023 | 26.45 | 26.87 | 26.29 | 26.46 | 25.96 | 75,200 |
Jul 11, 2023 | 25.59 | 26.00 | 25.26 | 25.85 | 25.36 | 75,200 |
Jul 10, 2023 | 26.22 | 26.25 | 25.51 | 25.60 | 25.12 | 193,800 |
Jul 7, 2023 | 26.90 | 27.12 | 26.62 | 26.66 | 26.16 | 41,400 |
Jul 6, 2023 | 26.76 | 26.91 | 26.26 | 26.86 | 26.35 | 153,100 |
Jul 5, 2023 | 26.64 | 27.69 | 26.61 | 27.43 | 26.91 | 110,100 |
Jul 3, 2023 | 26.55 | 26.87 | 26.45 | 26.81 | 26.30 | 36,800 |
Jun 30, 2023 | 26.99 | 27.19 | 26.75 | 26.77 | 26.27 | 47,400 |
Jun 29, 2023 | 26.68 | 26.83 | 26.32 | 26.57 | 26.07 | 49,800 |
Jun 28, 2023 | 25.92 | 26.94 | 25.89 | 26.94 | 26.43 | 54,700 |
Jun 27, 2023 | 25.85 | 26.51 | 25.57 | 26.28 | 25.78 | 86,000 |
Jun 26, 2023 | 27.14 | 27.50 | 26.30 | 26.30 | 25.80 | 67,600 |
Jun 23, 2023 | 27.36 | 27.78 | 27.28 | 27.66 | 27.14 | 45,900 |
Jun 22, 2023 | 26.83 | 27.95 | 26.53 | 27.94 | 27.41 | 48,700 |
Jun 21, 2023 | 0.17 Dividend | |||||
Jun 21, 2023 | 27.74 | 27.80 | 26.98 | 27.07 | 26.56 | 60,300 |
Jun 20, 2023 | 28.04 | 28.56 | 27.83 | 28.16 | 27.46 | 43,400 |
Jun 16, 2023 | 29.00 | 29.00 | 28.22 | 28.27 | 27.57 | 36,200 |
Jun 15, 2023 | 28.13 | 28.95 | 27.94 | 28.83 | 28.12 | 77,100 |
Jun 14, 2023 | 28.21 | 28.48 | 27.62 | 28.35 | 27.65 | 57,700 |
Jun 13, 2023 | 28.84 | 28.84 | 28.19 | 28.44 | 27.74 | 58,400 |
Jun 12, 2023 | 28.17 | 28.50 | 27.72 | 28.39 | 27.69 | 57,100 |
Related Tickers
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.62
0.00%
CNXT VanEck ChiNext ETF
22.93
+0.81%
XLK The Technology Select Sector SPDR Fund
217.85
+0.78%
CQQQ Invesco China Technology ETF
34.96
+0.78%
IYW iShares U.S. Technology ETF
144.56
+0.50%
PEXL Pacer US Export Leaders ETF
48.99
-0.21%
IXN iShares Global Tech ETF
79.59
+0.42%
KURE KraneShares MSCI All China Health Care Index ETF
14.26
+0.49%
VGT Vanguard Information Technology Index Fund ETF Shares
554.07
+0.42%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.39
+0.47%
FTEC Fidelity MSCI Information Technology Index ETF
164.81
+0.44%
FCTR First Trust Lunt U.S. Factor Rotation ETF
30.97
-0.55%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.15
0.00%
SPXN ProShares S&P 500 ex-Financials ETF
58.15
+0.28%
GDMA Gadsden Dynamic Multi-Asset ETF
31.34
0.00%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
46.54
-0.45%
TUR iShares MSCI Turkey ETF
40.01
+0.34%
NACP Impact Shares NAACP Minority Empowerment ETF
39.00
-0.07%
EPI WisdomTree India Earnings Fund
46.74
+0.24%
SSPY Syntax Stratified LargeCap ETF
75.31
+0.24%
QARP Xtrackers Russell 1000 US QARP ETF
48.58
-0.17%
RNSC First Trust Small Cap US Equity Select ETF
27.53
+0.23%
HYHG ProShares High Yield—Interest Rate Hedged
64.23
+0.12%
VFMF Vanguard U.S. Multifactor ETF Shares
121.50
-0.88%
MGK Vanguard Mega Cap Growth Index Fund
303.80
+0.19%
VUG Vanguard Growth Index Fund ETF Shares
362.88
+0.18%
JPUS JPMorgan Diversified Return U.S. Equity ETF
109.25
0.00%
IWY iShares Russell Top 200 Growth ETF
206.90
+0.16%
CEFS Saba Closed-End Funds ETF
20.95
+0.19%
IVW iShares S&P 500 Growth ETF
89.35
+0.12%
TMFC Motley Fool 100 Index ETF
52.10
+0.06%
ESGG FlexShares STOXX Global ESG Select Index Fund
164.22
+0.18%
IGM iShares Expanded Tech Sector ETF
90.60
+0.15%
SPXE ProShares S&P 500 ex-Energy ETF
57.50
0.00%
HTUS Hull Tactical US ETF
40.80
+0.02%
BAB Invesco Taxable Municipal Bond ETF
26.39
+0.17%
MBB iShares MBS ETF
91.18
+0.12%
SCHG Schwab U.S. Large-Cap Growth ETF
97.59
+0.14%
ILCG iShares Morningstar Growth ETF
79.03
+0.10%
ESG FlexShares STOXX US ESG Select Index Fund
126.17
+0.16%
FDHY Fidelity High Yield Factor ETF
47.80
+0.16%
JPIB JPMorgan International Bond Opportunities ETF
47.01
+0.15%
IAU iShares Gold Trust
43.69
+0.14%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
27.81
+0.11%
CEW WisdomTree Emerging Currency Strategy Fund
17.80
+0.14%
SPYG SPDR Portfolio S&P 500 Growth ETF
77.46
+0.10%
PBTP Invesco 0-5 Yr US TIPS ETF
25.31
+0.14%
IUSG iShares Core S&P U.S. Growth ETF
123.30
+0.09%
IEF iShares 7-10 Year Treasury Bond ETF
92.88
+0.13%
IWF iShares Russell 1000 Growth ETF
352.55
+0.09%
SPMO Invesco S&P 500 Momentum ETF
84.52
+0.13%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.13
-0.83%
IETC iShares U.S. Tech Independence Focused ETF
71.88
+0.12%
GLD SPDR Gold Shares
213.82
+0.13%
IAGG iShares Core International Aggregate Bond ETF
49.66
+0.11%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
322.57
+0.08%
FCOR Fidelity Corporate Bond ETF
46.01
+0.11%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.41
-1.20%
TIPX SPDR Bloomberg 1-10 Year TIPS ETF
18.35
+0.08%
ICF iShares Cohen & Steers REIT ETF
56.12
+0.11%
LMBS First Trust Low Duration Opportunities ETF
48.10
+0.10%
IEI iShares 3-7 Year Treasury Bond ETF
114.69
+0.10%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
48.41
+0.10%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
45.02
+0.11%
BIV Vanguard Intermediate-Term Bond Index Fund
74.38
+0.10%
FTSD Franklin Short Duration U.S. Government ETF
89.79
+0.09%
MMIN IQ MacKay Municipal Insured ETF
23.92
+0.09%
FBND Fidelity Total Bond ETF
44.85
+0.08%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.21
+0.13%
AGZ iShares Agency Bond ETF
107.36
+0.08%
CZA Invesco Zacks Mid-Cap ETF
98.07
0.00%
SCHO Schwab Short-Term U.S. Treasury ETF
47.92
+0.07%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
90.82
+0.07%
FLLA Franklin FTSE Latin America ETF
20.91
+0.08%
VSDA VictoryShares Dividend Accelerator ETF
48.78
+0.08%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
57.81
+0.07%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
79.52
+0.08%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.32
0.00%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
76.96
+0.05%
PTNQ Pacer Trendpilot 100 ETF
70.73
+0.06%
LGOV First Trust Long Duration Opportunities ETF
20.84
+0.10%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.32
+0.06%
FLTR VanEck IG Floating Rate ETF
25.43
+0.04%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.11
+0.06%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
39.80
-1.49%
REZ iShares Residential and Multisector Real Estate ETF
74.42
+0.06%
NEAR BlackRock Short Duration Bond ETF
50.12
+0.04%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.01
+0.06%
SCHP Schwab U.S. TIPS ETF
51.63
+0.06%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
51.04
+0.06%
SPTS SPDR Portfolio Short Term Treasury ETF
28.76
+0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.74
+0.05%
PJUL Innovator U.S. Equity Power Buffer ETF - July
38.72
+0.05%
FLIN Franklin FTSE India ETF
39.01
+0.05%
PULS PGIM Ultra Short Bond ETF
49.59
+0.03%
UITB VictoryShares USAA Core Intermediate-Term Bond ETF
45.94
+0.05%
SHYL Xtrackers Short Duration High Yield Bond ETF
43.94
+0.05%
JCPB JPMorgan Core Plus Bond ETF
46.01
+0.09%
FUMB First Trust Ultra Short Duration Municipal ETF
20.07
+0.04%
JPST JPMorgan Ultra-Short Income ETF
50.34
+0.04%