NasdaqGM - Delayed Quote • USD
Global X Video Games & Esports ETF (HERO)
At close: 4:00 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 |
---|---|---|---|---|---|---|
Jun 17, 2024 | 20.69 | 21.10 | 20.69 | 20.97 | 20.97 | 19,087 |
Jun 14, 2024 | 20.63 | 20.79 | 20.59 | 20.71 | 20.71 | 58,600 |
Jun 13, 2024 | 20.84 | 20.92 | 20.65 | 20.72 | 20.72 | 5,800 |
Jun 12, 2024 | 20.92 | 21.00 | 20.80 | 20.81 | 20.81 | 13,500 |
Jun 11, 2024 | 20.79 | 20.79 | 20.47 | 20.75 | 20.75 | 14,400 |
Jun 10, 2024 | 20.89 | 20.96 | 20.73 | 20.95 | 20.95 | 12,700 |
Jun 7, 2024 | 21.17 | 21.17 | 20.95 | 21.00 | 21.00 | 11,600 |
Jun 6, 2024 | 21.36 | 21.36 | 21.26 | 21.28 | 21.28 | 12,300 |
Jun 5, 2024 | 21.17 | 21.40 | 21.17 | 21.38 | 21.38 | 10,400 |
Jun 4, 2024 | 21.11 | 21.23 | 20.27 | 21.16 | 21.16 | 60,100 |
Jun 3, 2024 | 20.92 | 21.00 | 20.63 | 20.97 | 20.97 | 47,900 |
May 31, 2024 | 20.74 | 20.97 | 20.55 | 20.88 | 20.88 | 107,700 |
May 30, 2024 | 20.60 | 20.74 | 20.45 | 20.73 | 20.73 | 122,900 |
May 29, 2024 | 20.48 | 20.48 | 20.29 | 20.43 | 20.43 | 19,100 |
May 28, 2024 | 20.60 | 20.71 | 20.48 | 20.52 | 20.52 | 40,800 |
May 24, 2024 | 20.68 | 20.90 | 20.53 | 20.74 | 20.74 | 114,800 |
May 23, 2024 | 21.11 | 21.11 | 20.55 | 20.59 | 20.59 | 16,400 |
May 22, 2024 | 21.26 | 21.35 | 21.11 | 21.12 | 21.12 | 10,300 |
May 21, 2024 | 21.17 | 21.40 | 21.16 | 21.30 | 21.30 | 11,100 |
May 20, 2024 | 21.46 | 21.57 | 21.24 | 21.44 | 21.44 | 21,200 |
May 17, 2024 | 21.24 | 21.40 | 21.22 | 21.22 | 21.22 | 11,700 |
May 16, 2024 | 21.16 | 21.31 | 21.10 | 21.16 | 21.16 | 17,200 |
May 15, 2024 | 21.13 | 21.28 | 20.91 | 21.19 | 21.19 | 19,300 |
May 14, 2024 | 21.00 | 21.15 | 20.84 | 21.15 | 21.15 | 23,200 |
May 13, 2024 | 20.83 | 21.03 | 20.79 | 20.83 | 20.83 | 22,400 |
May 10, 2024 | 20.77 | 20.87 | 20.65 | 20.71 | 20.71 | 17,200 |
May 9, 2024 | 20.39 | 20.64 | 20.32 | 20.61 | 20.61 | 10,200 |
May 8, 2024 | 20.48 | 20.48 | 20.22 | 20.25 | 20.25 | 13,000 |
May 7, 2024 | 20.70 | 20.70 | 20.55 | 20.60 | 20.60 | 13,600 |
May 6, 2024 | 20.54 | 20.67 | 20.43 | 20.67 | 20.67 | 11,700 |
May 3, 2024 | 20.36 | 20.54 | 20.31 | 20.54 | 20.54 | 12,900 |
May 2, 2024 | 19.78 | 20.19 | 19.78 | 20.09 | 20.09 | 23,300 |
May 1, 2024 | 19.50 | 19.76 | 19.45 | 19.65 | 19.65 | 5,200 |
Apr 30, 2024 | 19.77 | 19.77 | 19.39 | 19.46 | 19.46 | 38,700 |
Apr 29, 2024 | 19.83 | 20.00 | 19.65 | 20.00 | 20.00 | 19,200 |
Apr 26, 2024 | 19.50 | 19.77 | 19.50 | 19.61 | 19.61 | 10,300 |
Apr 25, 2024 | 19.29 | 19.43 | 19.07 | 19.37 | 19.37 | 15,400 |
Apr 24, 2024 | 19.62 | 19.65 | 19.45 | 19.62 | 19.62 | 5,500 |
Apr 23, 2024 | 19.33 | 19.55 | 19.21 | 19.45 | 19.45 | 18,900 |
Apr 22, 2024 | 19.23 | 19.43 | 19.09 | 19.43 | 19.43 | 13,400 |
Apr 19, 2024 | 19.16 | 19.16 | 18.85 | 19.00 | 19.00 | 6,900 |
Apr 18, 2024 | 19.32 | 19.49 | 19.21 | 19.29 | 19.29 | 8,900 |
Apr 17, 2024 | 19.32 | 19.41 | 19.21 | 19.21 | 19.21 | 10,300 |
Apr 16, 2024 | 19.28 | 19.36 | 19.08 | 19.29 | 19.29 | 62,000 |
Apr 15, 2024 | 19.68 | 19.68 | 19.17 | 19.36 | 19.36 | 106,400 |
Apr 12, 2024 | 20.06 | 20.06 | 19.56 | 19.68 | 19.68 | 12,800 |
Apr 11, 2024 | 20.23 | 20.33 | 20.07 | 20.33 | 20.33 | 19,800 |
Apr 10, 2024 | 20.28 | 20.28 | 20.09 | 20.12 | 20.12 | 9,600 |
Apr 9, 2024 | 20.49 | 20.64 | 20.39 | 20.63 | 20.63 | 19,900 |
Apr 8, 2024 | 20.35 | 20.49 | 20.26 | 20.36 | 20.36 | 20,300 |
Apr 5, 2024 | 20.16 | 20.40 | 20.04 | 20.40 | 20.40 | 11,100 |
Apr 4, 2024 | 20.45 | 20.57 | 20.15 | 20.15 | 20.15 | 12,100 |
Apr 3, 2024 | 20.22 | 20.47 | 20.14 | 20.35 | 20.35 | 11,500 |
Apr 2, 2024 | 20.42 | 20.43 | 20.18 | 20.35 | 20.35 | 17,600 |
Apr 1, 2024 | 20.61 | 20.69 | 20.43 | 20.47 | 20.47 | 20,100 |
Mar 28, 2024 | 20.64 | 20.76 | 20.59 | 20.70 | 20.70 | 10,600 |
Mar 27, 2024 | 20.62 | 20.74 | 20.53 | 20.64 | 20.64 | 16,800 |
Mar 26, 2024 | 20.50 | 20.60 | 20.30 | 20.36 | 20.36 | 11,500 |
Mar 25, 2024 | 20.50 | 20.50 | 20.22 | 20.39 | 20.39 | 28,700 |
Mar 22, 2024 | 20.74 | 20.74 | 20.53 | 20.67 | 20.67 | 12,700 |
Mar 21, 2024 | 20.91 | 20.98 | 20.73 | 20.82 | 20.82 | 18,800 |
Mar 20, 2024 | 20.61 | 20.99 | 20.61 | 20.92 | 20.92 | 18,200 |
Mar 19, 2024 | 20.60 | 20.65 | 20.36 | 20.61 | 20.61 | 22,100 |
Mar 18, 2024 | 20.71 | 20.78 | 20.50 | 20.65 | 20.65 | 27,800 |
Mar 15, 2024 | 20.50 | 20.51 | 20.31 | 20.49 | 20.49 | 12,400 |
Mar 14, 2024 | 20.87 | 20.87 | 20.49 | 20.59 | 20.59 | 11,000 |
Mar 13, 2024 | 20.89 | 21.03 | 20.66 | 20.91 | 20.91 | 22,600 |
Mar 12, 2024 | 20.81 | 21.00 | 20.64 | 20.75 | 20.75 | 22,100 |
Mar 11, 2024 | 20.54 | 20.89 | 20.38 | 20.77 | 20.77 | 26,000 |
Mar 8, 2024 | 20.51 | 20.57 | 20.26 | 20.26 | 20.26 | 33,700 |
Mar 7, 2024 | 20.17 | 20.46 | 20.14 | 20.26 | 20.26 | 19,100 |
Mar 6, 2024 | 20.00 | 20.17 | 19.98 | 20.00 | 20.00 | 20,600 |
Mar 5, 2024 | 20.09 | 20.09 | 19.73 | 19.84 | 19.84 | 15,300 |
Mar 4, 2024 | 20.37 | 20.48 | 20.10 | 20.19 | 20.19 | 18,400 |
Mar 1, 2024 | 20.33 | 20.60 | 20.28 | 20.52 | 20.52 | 17,500 |
Feb 29, 2024 | 20.30 | 20.36 | 19.94 | 20.15 | 20.15 | 41,800 |
Feb 28, 2024 | 20.47 | 20.47 | 20.27 | 20.28 | 20.28 | 23,800 |
Feb 27, 2024 | 20.55 | 20.67 | 20.49 | 20.52 | 20.52 | 76,400 |
Feb 26, 2024 | 20.43 | 20.62 | 20.37 | 20.60 | 20.60 | 124,800 |
Feb 23, 2024 | 20.61 | 20.62 | 20.51 | 20.51 | 20.51 | 16,400 |
Feb 22, 2024 | 20.62 | 20.74 | 20.55 | 20.67 | 20.67 | 19,700 |
Feb 21, 2024 | 20.56 | 20.57 | 20.35 | 20.42 | 20.42 | 13,600 |
Feb 20, 2024 | 20.76 | 20.76 | 20.43 | 20.50 | 20.50 | 26,300 |
Feb 16, 2024 | 21.06 | 21.20 | 20.99 | 21.08 | 21.08 | 42,500 |
Feb 15, 2024 | 20.83 | 21.24 | 20.83 | 21.10 | 21.10 | 88,300 |
Feb 14, 2024 | 20.48 | 20.89 | 20.46 | 20.85 | 20.85 | 26,300 |
Feb 13, 2024 | 20.32 | 20.32 | 20.06 | 20.10 | 20.10 | 19,900 |
Feb 12, 2024 | 20.47 | 20.76 | 20.47 | 20.56 | 20.56 | 21,600 |
Feb 9, 2024 | 20.44 | 20.49 | 20.31 | 20.49 | 20.49 | 84,000 |
Feb 8, 2024 | 20.41 | 20.55 | 20.41 | 20.48 | 20.48 | 60,000 |
Feb 7, 2024 | 20.39 | 20.50 | 20.29 | 20.42 | 20.42 | 57,000 |
Feb 6, 2024 | 20.14 | 20.44 | 20.14 | 20.39 | 20.39 | 18,700 |
Feb 5, 2024 | 20.21 | 20.21 | 19.85 | 20.01 | 20.01 | 33,000 |
Feb 2, 2024 | 19.94 | 20.17 | 19.85 | 20.12 | 20.12 | 24,100 |
Feb 1, 2024 | 19.62 | 19.83 | 19.59 | 19.77 | 19.77 | 14,000 |
Jan 31, 2024 | 19.59 | 19.86 | 19.56 | 19.59 | 19.59 | 13,700 |
Jan 30, 2024 | 20.00 | 20.00 | 19.74 | 19.74 | 19.74 | 25,500 |
Jan 29, 2024 | 19.84 | 20.00 | 19.76 | 19.98 | 19.98 | 34,000 |
Jan 26, 2024 | 19.82 | 19.95 | 19.81 | 19.81 | 19.81 | 34,300 |
Jan 25, 2024 | 19.85 | 19.92 | 19.72 | 19.89 | 19.89 | 18,000 |
Jan 24, 2024 | 20.10 | 20.21 | 19.83 | 19.83 | 19.83 | 10,700 |
Jan 23, 2024 | 19.67 | 19.87 | 19.65 | 19.78 | 19.78 | 21,500 |
Jan 22, 2024 | 19.19 | 19.48 | 19.19 | 19.41 | 19.41 | 23,000 |
Jan 19, 2024 | 19.25 | 19.32 | 19.12 | 19.27 | 19.27 | 23,800 |
Jan 18, 2024 | 19.21 | 19.32 | 19.09 | 19.23 | 19.23 | 22,800 |
Jan 17, 2024 | 19.15 | 19.15 | 18.82 | 19.02 | 19.02 | 80,800 |
Jan 16, 2024 | 19.60 | 19.69 | 19.43 | 19.45 | 19.45 | 36,000 |
Jan 12, 2024 | 20.18 | 20.32 | 20.08 | 20.11 | 20.11 | 11,200 |
Jan 11, 2024 | 20.06 | 20.21 | 19.92 | 20.19 | 20.19 | 66,200 |
Jan 10, 2024 | 19.97 | 20.15 | 19.97 | 20.11 | 20.11 | 14,900 |
Jan 9, 2024 | 19.82 | 19.91 | 19.82 | 19.91 | 19.91 | 18,500 |
Jan 8, 2024 | 19.54 | 19.83 | 19.52 | 19.80 | 19.80 | 27,900 |
Jan 5, 2024 | 19.67 | 19.75 | 19.50 | 19.55 | 19.55 | 11,200 |
Jan 4, 2024 | 19.61 | 19.80 | 19.55 | 19.66 | 19.66 | 23,500 |
Jan 3, 2024 | 19.53 | 19.67 | 19.53 | 19.61 | 19.61 | 78,700 |
Jan 2, 2024 | 20.00 | 20.00 | 19.71 | 19.74 | 19.74 | 84,600 |
Dec 29, 2023 | 20.18 | 20.29 | 20.10 | 20.17 | 20.17 | 26,400 |
Dec 28, 2023 | 0.12 Dividend | |||||
Dec 28, 2023 | 20.12 | 20.35 | 20.12 | 20.23 | 20.23 | 83,900 |
Dec 27, 2023 | 20.10 | 20.32 | 20.10 | 20.22 | 20.10 | 20,800 |
Dec 26, 2023 | 19.86 | 20.15 | 19.86 | 20.10 | 19.98 | 28,800 |
Dec 22, 2023 | 19.82 | 19.95 | 19.69 | 19.86 | 19.74 | 25,800 |
Dec 21, 2023 | 20.39 | 20.62 | 20.39 | 20.59 | 20.47 | 30,800 |
Dec 20, 2023 | 20.54 | 20.62 | 20.23 | 20.23 | 20.11 | 20,100 |
Dec 19, 2023 | 20.32 | 20.68 | 20.32 | 20.60 | 20.48 | 63,300 |
Dec 18, 2023 | 20.23 | 20.30 | 20.14 | 20.23 | 20.11 | 37,700 |
Dec 15, 2023 | 20.40 | 20.53 | 20.29 | 20.30 | 20.18 | 18,200 |
Dec 14, 2023 | 20.38 | 20.66 | 20.07 | 20.53 | 20.41 | 98,200 |
Dec 13, 2023 | 19.99 | 20.41 | 19.88 | 20.35 | 20.23 | 34,200 |
Dec 12, 2023 | 19.86 | 20.05 | 19.74 | 19.99 | 19.87 | 17,000 |
Dec 11, 2023 | 19.85 | 19.98 | 19.81 | 19.91 | 19.79 | 22,400 |
Dec 8, 2023 | 19.89 | 20.07 | 19.84 | 19.95 | 19.83 | 24,300 |
Dec 7, 2023 | 19.94 | 20.03 | 19.84 | 19.98 | 19.86 | 32,400 |
Dec 6, 2023 | 19.90 | 20.03 | 19.78 | 19.78 | 19.66 | 23,900 |
Dec 5, 2023 | 19.68 | 19.80 | 19.66 | 19.78 | 19.66 | 12,100 |
Dec 4, 2023 | 19.85 | 20.01 | 19.77 | 19.86 | 19.74 | 38,200 |
Dec 1, 2023 | 19.76 | 20.20 | 19.76 | 20.13 | 20.01 | 76,300 |
Nov 30, 2023 | 19.86 | 19.86 | 19.75 | 19.80 | 19.68 | 13,800 |
Nov 29, 2023 | 20.04 | 20.12 | 19.94 | 19.94 | 19.82 | 11,900 |
Nov 28, 2023 | 19.93 | 20.03 | 19.85 | 19.96 | 19.84 | 14,800 |
Nov 27, 2023 | 19.97 | 20.07 | 19.91 | 19.99 | 19.87 | 34,900 |
Nov 24, 2023 | 19.90 | 20.03 | 19.85 | 19.98 | 19.86 | 10,200 |
Nov 22, 2023 | 20.04 | 20.16 | 19.97 | 20.03 | 19.91 | 16,800 |
Nov 21, 2023 | 20.02 | 20.18 | 19.81 | 19.94 | 19.82 | 22,200 |
Nov 20, 2023 | 19.90 | 20.20 | 19.34 | 20.10 | 19.98 | 14,600 |
Nov 17, 2023 | 19.83 | 19.90 | 19.76 | 19.85 | 19.73 | 12,000 |
Nov 16, 2023 | 19.99 | 20.05 | 19.77 | 19.84 | 19.72 | 10,800 |
Nov 15, 2023 | 20.11 | 20.33 | 20.06 | 20.06 | 19.94 | 38,600 |
Nov 14, 2023 | 19.96 | 20.20 | 19.85 | 20.08 | 19.96 | 34,200 |
Nov 13, 2023 | 19.65 | 19.80 | 19.55 | 19.73 | 19.61 | 54,600 |
Nov 10, 2023 | 19.47 | 19.86 | 19.47 | 19.78 | 19.66 | 48,000 |
Nov 9, 2023 | 19.99 | 20.13 | 19.55 | 19.56 | 19.44 | 75,500 |
Nov 8, 2023 | 19.73 | 19.75 | 19.35 | 19.51 | 19.39 | 106,300 |
Nov 7, 2023 | 19.02 | 19.25 | 19.00 | 19.17 | 19.06 | 43,200 |
Nov 6, 2023 | 19.32 | 19.35 | 19.00 | 19.03 | 18.92 | 13,600 |
Nov 3, 2023 | 18.93 | 19.23 | 18.93 | 19.21 | 19.10 | 8,600 |
Nov 2, 2023 | 18.47 | 18.62 | 18.47 | 18.56 | 18.45 | 7,400 |
Nov 1, 2023 | 18.06 | 18.16 | 17.93 | 18.16 | 18.05 | 9,000 |
Oct 31, 2023 | 18.04 | 18.22 | 17.96 | 18.12 | 18.01 | 17,800 |
Oct 30, 2023 | 17.98 | 18.04 | 17.83 | 17.92 | 17.81 | 34,400 |
Oct 27, 2023 | 17.97 | 17.99 | 17.82 | 17.82 | 17.71 | 11,800 |
Oct 26, 2023 | 17.89 | 18.08 | 17.75 | 17.88 | 17.77 | 57,300 |
Oct 25, 2023 | 18.22 | 18.22 | 17.92 | 17.93 | 17.82 | 17,500 |
Oct 24, 2023 | 18.14 | 18.45 | 18.05 | 18.42 | 18.31 | 25,600 |
Oct 23, 2023 | 17.83 | 18.05 | 17.75 | 17.92 | 17.81 | 9,300 |
Oct 20, 2023 | 18.06 | 18.11 | 17.95 | 17.98 | 17.87 | 10,800 |
Oct 19, 2023 | 18.13 | 18.30 | 18.05 | 18.11 | 18.00 | 8,700 |
Oct 18, 2023 | 18.24 | 18.40 | 18.13 | 18.17 | 18.06 | 30,400 |
Oct 17, 2023 | 18.26 | 18.54 | 18.21 | 18.44 | 18.33 | 17,000 |
Oct 16, 2023 | 18.33 | 18.50 | 18.26 | 18.50 | 18.39 | 11,700 |
Oct 13, 2023 | 18.52 | 18.52 | 18.32 | 18.35 | 18.24 | 9,100 |
Oct 12, 2023 | 18.79 | 18.79 | 18.55 | 18.60 | 18.49 | 11,000 |
Oct 11, 2023 | 18.81 | 18.93 | 18.75 | 18.79 | 18.68 | 12,900 |
Oct 10, 2023 | 18.56 | 18.88 | 18.56 | 18.79 | 18.68 | 39,300 |
Oct 9, 2023 | 18.26 | 18.51 | 18.24 | 18.50 | 18.39 | 8,400 |
Oct 6, 2023 | 18.17 | 18.52 | 18.17 | 18.52 | 18.41 | 24,300 |
Oct 5, 2023 | 18.28 | 18.34 | 18.06 | 18.23 | 18.12 | 13,500 |
Oct 4, 2023 | 18.08 | 18.18 | 18.00 | 18.18 | 18.07 | 20,400 |
Oct 3, 2023 | 18.21 | 18.26 | 18.07 | 18.16 | 18.05 | 72,600 |
Oct 2, 2023 | 18.47 | 18.49 | 18.35 | 18.38 | 18.27 | 30,000 |
Sep 29, 2023 | 18.68 | 18.77 | 18.56 | 18.65 | 18.54 | 8,500 |
Sep 28, 2023 | 18.33 | 18.49 | 18.25 | 18.40 | 18.29 | 10,000 |
Sep 27, 2023 | 18.40 | 18.56 | 18.27 | 18.38 | 18.27 | 10,600 |
Sep 26, 2023 | 18.43 | 18.47 | 18.33 | 18.37 | 18.26 | 10,800 |
Sep 25, 2023 | 18.57 | 18.64 | 18.50 | 18.61 | 18.50 | 10,400 |
Sep 22, 2023 | 18.41 | 18.66 | 18.41 | 18.53 | 18.42 | 7,600 |
Sep 21, 2023 | 18.51 | 18.51 | 18.29 | 18.29 | 18.18 | 22,600 |
Sep 20, 2023 | 18.97 | 19.03 | 18.75 | 18.75 | 18.64 | 13,400 |
Sep 19, 2023 | 19.04 | 19.23 | 19.02 | 19.08 | 18.97 | 203,000 |
Sep 18, 2023 | 19.23 | 19.28 | 19.11 | 19.22 | 19.10 | 26,400 |
Sep 15, 2023 | 19.31 | 19.39 | 19.26 | 19.29 | 19.17 | 19,000 |
Sep 14, 2023 | 19.34 | 19.50 | 19.28 | 19.46 | 19.34 | 9,400 |
Sep 13, 2023 | 19.39 | 19.39 | 19.21 | 19.28 | 19.16 | 12,700 |
Sep 12, 2023 | 19.53 | 19.60 | 19.34 | 19.51 | 19.39 | 6,300 |
Sep 11, 2023 | 19.44 | 19.64 | 19.44 | 19.64 | 19.52 | 24,300 |
Sep 8, 2023 | 19.47 | 19.54 | 19.37 | 19.39 | 19.27 | 9,600 |
Sep 7, 2023 | 19.33 | 19.58 | 19.33 | 19.50 | 19.38 | 17,500 |
Sep 6, 2023 | 19.73 | 19.73 | 19.57 | 19.63 | 19.51 | 7,800 |
Sep 5, 2023 | 19.79 | 19.79 | 19.63 | 19.69 | 19.57 | 14,100 |
Sep 1, 2023 | 19.92 | 20.11 | 19.82 | 19.91 | 19.79 | 13,800 |
Aug 31, 2023 | 19.74 | 19.82 | 19.67 | 19.82 | 19.70 | 313,600 |
Aug 30, 2023 | 19.70 | 19.78 | 19.64 | 19.71 | 19.59 | 12,400 |
Aug 29, 2023 | 19.34 | 19.77 | 19.34 | 19.76 | 19.64 | 9,300 |
Aug 28, 2023 | 19.24 | 19.43 | 19.24 | 19.34 | 19.22 | 13,000 |
Aug 25, 2023 | 19.13 | 19.28 | 18.97 | 19.22 | 19.10 | 12,700 |
Aug 24, 2023 | 19.33 | 19.36 | 19.07 | 19.07 | 18.96 | 22,200 |
Aug 23, 2023 | 19.23 | 19.46 | 19.23 | 19.46 | 19.34 | 20,000 |
Aug 22, 2023 | 19.24 | 19.47 | 19.24 | 19.28 | 19.16 | 26,300 |
Aug 21, 2023 | 19.05 | 19.22 | 19.05 | 19.18 | 19.07 | 21,300 |
Aug 18, 2023 | 19.04 | 19.11 | 18.96 | 19.09 | 18.98 | 11,800 |
Aug 17, 2023 | 19.43 | 19.51 | 19.16 | 19.17 | 19.06 | 7,900 |
Aug 16, 2023 | 19.49 | 19.51 | 19.27 | 19.34 | 19.22 | 10,300 |
Aug 15, 2023 | 19.84 | 19.84 | 19.60 | 19.60 | 19.48 | 10,600 |
Aug 14, 2023 | 19.74 | 19.88 | 19.70 | 19.87 | 19.75 | 11,100 |
Aug 11, 2023 | 19.84 | 19.88 | 19.73 | 19.84 | 19.72 | 13,500 |
Aug 10, 2023 | 19.83 | 20.19 | 19.83 | 19.97 | 19.85 | 24,600 |
Aug 9, 2023 | 20.06 | 20.06 | 19.68 | 19.70 | 19.58 | 6,700 |
Aug 8, 2023 | 20.03 | 20.10 | 19.92 | 20.10 | 19.98 | 11,500 |
Aug 7, 2023 | 20.45 | 20.59 | 20.33 | 20.39 | 20.27 | 195,900 |
Aug 4, 2023 | 20.58 | 20.73 | 20.44 | 20.50 | 20.38 | 32,600 |
Aug 3, 2023 | 20.44 | 20.67 | 20.44 | 20.54 | 20.42 | 22,500 |
Aug 2, 2023 | 20.75 | 20.78 | 20.44 | 20.52 | 20.40 | 22,700 |
Aug 1, 2023 | 21.20 | 21.25 | 21.14 | 21.15 | 21.02 | 35,400 |
Jul 31, 2023 | 21.39 | 21.50 | 21.35 | 21.44 | 21.31 | 16,400 |
Jul 28, 2023 | 21.26 | 21.38 | 21.19 | 21.29 | 21.16 | 11,200 |
Jul 27, 2023 | 21.30 | 21.41 | 21.03 | 21.03 | 20.90 | 15,700 |
Jul 26, 2023 | 20.82 | 21.05 | 20.76 | 21.03 | 20.90 | 17,600 |
Jul 25, 2023 | 20.85 | 21.00 | 20.85 | 20.92 | 20.79 | 11,700 |
Jul 24, 2023 | 20.94 | 21.09 | 20.87 | 21.06 | 20.93 | 10,200 |
Jul 21, 2023 | 21.03 | 21.08 | 20.95 | 20.98 | 20.85 | 21,700 |
Jul 20, 2023 | 21.28 | 21.28 | 20.92 | 21.04 | 20.91 | 19,400 |
Jul 19, 2023 | 21.44 | 21.57 | 21.36 | 21.48 | 21.35 | 17,800 |
Jul 18, 2023 | 21.42 | 21.47 | 21.31 | 21.40 | 21.27 | 11,100 |
Jul 17, 2023 | 21.14 | 21.48 | 21.02 | 21.37 | 21.24 | 11,600 |
Jul 14, 2023 | 21.34 | 21.45 | 21.10 | 21.12 | 20.99 | 39,300 |
Jul 13, 2023 | 21.14 | 21.44 | 21.01 | 21.38 | 21.25 | 25,900 |
Jul 12, 2023 | 20.87 | 20.98 | 20.76 | 20.91 | 20.78 | 24,400 |
Jul 11, 2023 | 20.08 | 20.72 | 20.08 | 20.70 | 20.58 | 24,200 |
Jul 10, 2023 | 19.80 | 20.00 | 19.77 | 19.96 | 19.84 | 39,900 |
Jul 7, 2023 | 19.73 | 20.05 | 19.70 | 19.90 | 19.78 | 10,900 |
Jul 6, 2023 | 19.58 | 19.80 | 19.58 | 19.68 | 19.56 | 41,800 |
Jul 5, 2023 | 20.31 | 20.31 | 20.06 | 20.11 | 19.99 | 21,000 |
Jul 3, 2023 | 20.39 | 20.57 | 20.39 | 20.50 | 20.38 | 10,900 |
Jun 30, 2023 | 20.33 | 20.50 | 20.33 | 20.49 | 20.37 | 11,000 |
Jun 29, 2023 | 0.03 Dividend | |||||
Jun 29, 2023 | 20.33 | 20.44 | 20.29 | 20.30 | 20.18 | 9,600 |
Jun 28, 2023 | 20.58 | 20.75 | 20.56 | 20.56 | 20.41 | 17,700 |
Jun 27, 2023 | 20.26 | 20.65 | 20.26 | 20.61 | 20.46 | 21,600 |
Jun 26, 2023 | 19.88 | 20.17 | 19.88 | 20.13 | 19.98 | 10,900 |
Jun 23, 2023 | 19.99 | 20.04 | 19.85 | 19.90 | 19.75 | 12,600 |
Jun 22, 2023 | 20.24 | 20.36 | 20.13 | 20.35 | 20.20 | 46,500 |
Jun 21, 2023 | 20.43 | 20.57 | 20.08 | 20.32 | 20.17 | 60,500 |
Jun 20, 2023 | 20.76 | 20.76 | 20.46 | 20.58 | 20.43 | 27,000 |
Related Tickers
QLD ProShares Ultra QQQ
102.40
+2.43%
PSI Invesco Semiconductors ETF
63.94
+2.04%
XLY The Consumer Discretionary Select Sector SPDR Fund
181.46
+1.76%
FTXL First Trust Nasdaq Semiconductor ETF
102.94
+1.75%
SMH VanEck Semiconductor ETF
272.48
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.94
+1.70%
XTL SPDR S&P Telecom ETF
76.64
+1.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
80.66
+1.65%
BLOK Amplify Transformational Data Sharing ETF
36.37
+1.65%
SOXX iShares Semiconductor ETF
256.02
+1.58%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
310.78
+1.57%
PTF Invesco Dorsey Wright Technology Momentum ETF
61.73
+1.56%
RDVY First Trust Rising Dividend Achievers ETF
54.79
+1.52%
PSET Principal Quality ETF
69.00
+1.52%
XLK The Technology Select Sector SPDR Fund
231.12
+1.52%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.85
+1.51%
KIE SPDR S&P Insurance ETF
49.70
+1.49%
LEAD Siren DIVCON Leaders Dividend ETF
64.62
+1.44%
IAK iShares U.S. Insurance ETF
112.76
+1.44%
KBWP Invesco KBW Property & Casualty Insurance ETF
102.64
+1.42%
RTH VanEck Retail ETF
206.76
+1.41%
FXO First Trust Financials AlphaDEX Fund
45.61
+1.40%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.24
+1.37%
CQQQ Invesco China Technology ETF
35.67
+1.36%
XSVM Invesco S&P SmallCap Value with Momentum ETF
52.27
+1.36%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
26.22
+1.36%
IXN iShares Global Tech ETF
84.39
+1.35%
PPA Invesco Aerospace & Defense ETF
103.26
+1.30%
XSMO Invesco S&P SmallCap Momentum ETF
60.29
+1.26%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.31
+1.26%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
135.23
+1.23%
QQQ Invesco QQQ Trust
485.06
+1.22%
PEXL Pacer US Export Leaders ETF
49.42
+1.22%
VGT Vanguard Information Technology Index Fund ETF Shares
586.47
+1.22%
XMMO Invesco S&P MidCap Momentum ETF
114.13
+1.21%
FYT First Trust Small Cap Value AlphaDEX Fund
51.12
+1.20%
FTEC Fidelity MSCI Information Technology Index ETF
174.44
+1.19%
DALI First Trust Dorsey Wright DALI 1 ETF
24.13
+1.18%
FV First Trust Dorsey Wright Focus 5 ETF
57.60
+1.18%
QGRO American Century U.S. Quality Growth ETF
85.91
+1.17%
VFMF Vanguard U.S. Multifactor ETF Shares
121.93
+1.15%
FIVG Defiance 5G Next Gen Connectivity ETF
42.18
+1.15%
IETC iShares U.S. Tech Independence Focused ETF
75.52
+1.14%
PAVE Global X U.S. Infrastructure Development ETF
37.52
+1.13%
FCTR First Trust Lunt U.S. Factor Rotation ETF
31.33
+1.13%
CNXT VanEck ChiNext ETF
23.14
+1.13%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
69.57
+1.12%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.60
+1.12%
DGRW WisdomTree U.S. Quality Dividend Growth Fund
78.86
+1.12%
IYW iShares U.S. Technology ETF
152.76
+1.11%
EWT iShares MSCI Taiwan ETF
53.71
+1.11%
XLI The Industrial Select Sector SPDR Fund
122.49
+1.11%
EZM WisdomTree U.S. MidCap Earnings Fund
57.64
+1.11%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.53
+1.10%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
89.28
+1.10%
EZA iShares MSCI South Africa ETF
41.76
+1.09%
SLX VanEck Steel ETF
65.86
+1.08%
SPMO Invesco S&P 500 Momentum ETF
88.37
+1.08%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
150.58
+1.07%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.86
+1.07%
QARP Xtrackers Russell 1000 US QARP ETF
49.37
+1.07%
FXG First Trust Consumer Staples AlphaDEX Fund
64.95
+1.06%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
47.41
+1.06%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.98
+1.05%
ESG FlexShares STOXX US ESG Select Index Fund
128.36
+1.05%
IWY iShares Russell Top 200 Growth ETF
215.97
+1.04%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.32
+1.04%
FTCS First Trust Capital Strength ETF
84.63
+1.04%
PKW Invesco BuyBack Achievers ETF
103.65
+1.03%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
124.07
+1.03%
PSCT Invesco S&P SmallCap Information Technology ETF
46.42
+1.02%
CSM ProShares Large Cap Core Plus
62.05
+1.02%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.33
+1.02%
HEDJ WisdomTree Europe Hedged Equity Fund
46.48
+1.02%
IGM iShares Expanded Tech Sector ETF
95.12
+1.02%
VIG Vanguard Dividend Appreciation Index Fund ETF Shares
184.69
+1.02%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.36
+1.01%
EVX VanEck Environmental Services ETF
168.86
+1.01%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.29
+1.01%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
94.47
+1.01%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.74
+1.00%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.16
+1.00%
IUSG iShares Core S&P U.S. Growth ETF
128.32
+1.00%
VSDA VictoryShares Dividend Accelerator ETF
48.55
+1.00%
IVW iShares S&P 500 Growth ETF
93.13
+1.00%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
51.73
+1.00%
FLTW Franklin FTSE Taiwan ETF
48.31
+0.99%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
119.25
+0.99%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.75
+0.99%
IWF iShares Russell 1000 Growth ETF
366.67
+0.98%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.67
+0.98%
BFOR Barron's 400 ETF
65.81
+0.98%
SCHG Schwab U.S. Large-Cap Growth ETF
101.43
+0.97%
SPHQ Invesco S&P 500 Quality ETF
65.05
+0.96%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.96
+0.95%
RNSC First Trust Small Cap US Equity Select ETF
27.41
+0.95%
FDRR Fidelity Dividend ETF for Rising Rates
48.90
+0.95%
SLYG SPDR S&P 600 Small Cap Growth ETF
85.23
+0.95%
IJR iShares Core S&P Small-Cap ETF
105.67
+0.95%
MGK Vanguard Mega Cap Growth Index Fund
315.65
+0.94%