Toronto - Delayed Quote CAD
BetaPro S&P/TSX Capped Energy 2x Daily Bull ETF (HEU.TO)
28.79
+0.50
+(1.77%)
At close: January 17 at 3:58:50 PM EST
Currency in CAD 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 2, 2025 | 21.54 | 21.54 | 20.81 | 21.38 | 21.38 | 21,938 |
May 1, 2025 | 20.44 | 21.60 | 20.44 | 21.03 | 21.03 | 20,927 |
Apr 30, 2025 | 20.69 | 21.31 | 20.20 | 20.70 | 20.70 | 58,540 |
Apr 29, 2025 | 21.50 | 21.93 | 21.41 | 21.65 | 21.65 | 15,523 |
Apr 28, 2025 | 22.10 | 22.14 | 21.81 | 22.03 | 22.03 | 33,617 |
Apr 25, 2025 | 21.58 | 22.10 | 21.51 | 21.83 | 21.83 | 11,640 |
Apr 24, 2025 | 21.76 | 21.89 | 21.69 | 21.88 | 21.88 | 26,369 |
Apr 23, 2025 | 21.71 | 22.32 | 21.31 | 21.54 | 21.54 | 40,635 |
Apr 22, 2025 | 21.73 | 22.13 | 21.67 | 21.77 | 21.77 | 17,392 |
Apr 21, 2025 | 20.61 | 21.08 | 20.55 | 20.93 | 20.93 | 10,486 |
Apr 17, 2025 | 21.00 | 21.73 | 20.98 | 21.32 | 21.32 | 17,582 |
Apr 16, 2025 | 19.73 | 20.84 | 19.73 | 20.44 | 20.44 | 22,202 |
Apr 15, 2025 | 19.42 | 20.10 | 19.42 | 19.68 | 19.68 | 11,260 |
Apr 14, 2025 | 20.08 | 20.08 | 19.28 | 19.56 | 19.56 | 30,695 |
Apr 11, 2025 | 18.07 | 19.47 | 18.06 | 19.32 | 19.32 | 16,411 |
Apr 10, 2025 | 19.97 | 19.97 | 17.85 | 18.28 | 18.28 | 33,629 |
Apr 9, 2025 | 17.03 | 21.41 | 16.98 | 21.01 | 21.01 | 86,484 |
Apr 8, 2025 | 20.93 | 20.93 | 17.67 | 17.93 | 17.93 | 65,393 |
Apr 7, 2025 | 18.72 | 20.95 | 18.40 | 19.86 | 19.86 | 32,716 |
Apr 4, 2025 | 22.98 | 22.98 | 20.00 | 20.71 | 20.71 | 152,260 |
Apr 3, 2025 | 26.40 | 26.68 | 24.96 | 25.00 | 25.00 | 56,300 |
Apr 2, 2025 | 28.31 | 29.15 | 28.27 | 29.15 | 29.15 | 12,175 |
Apr 1, 2025 | 28.37 | 28.69 | 28.06 | 28.69 | 28.69 | 8,420 |
Mar 31, 2025 | 27.23 | 28.53 | 27.23 | 28.35 | 28.35 | 43,685 |
Mar 28, 2025 | 28.05 | 28.05 | 27.50 | 27.62 | 27.62 | 12,401 |
Mar 27, 2025 | 28.44 | 28.67 | 28.21 | 28.25 | 28.25 | 7,000 |
Mar 26, 2025 | 28.59 | 29.13 | 28.59 | 28.64 | 28.64 | 10,044 |
Mar 25, 2025 | 28.70 | 28.70 | 28.23 | 28.24 | 28.24 | 6,892 |
Mar 24, 2025 | 28.15 | 28.28 | 28.06 | 28.13 | 28.13 | 11,686 |
Mar 21, 2025 | 27.28 | 27.28 | 26.91 | 27.27 | 27.27 | 5,115 |
Mar 20, 2025 | 26.99 | 27.40 | 26.70 | 27.29 | 27.29 | 7,571 |
Mar 19, 2025 | 26.48 | 27.08 | 26.48 | 26.99 | 26.99 | 36,577 |
Mar 18, 2025 | 26.04 | 26.12 | 25.70 | 26.05 | 26.05 | 31,950 |
Mar 17, 2025 | 25.34 | 26.00 | 25.34 | 25.91 | 25.91 | 20,049 |
Mar 14, 2025 | 24.50 | 25.06 | 24.50 | 25.05 | 25.05 | 8,230 |
Mar 13, 2025 | 24.53 | 24.83 | 23.95 | 24.24 | 24.24 | 13,242 |
Mar 12, 2025 | 23.90 | 24.80 | 23.90 | 24.66 | 24.66 | 48,641 |
Mar 11, 2025 | 23.86 | 23.94 | 23.47 | 23.79 | 23.79 | 24,322 |
Mar 10, 2025 | 23.50 | 23.75 | 23.07 | 23.46 | 23.46 | 15,716 |
Mar 7, 2025 | 23.25 | 23.85 | 23.19 | 23.50 | 23.50 | 20,343 |
Mar 6, 2025 | 22.17 | 22.74 | 21.81 | 22.41 | 22.41 | 30,874 |
Mar 5, 2025 | 22.17 | 22.40 | 21.60 | 22.28 | 22.28 | 42,404 |
Mar 4, 2025 | 22.25 | 23.07 | 21.60 | 22.64 | 22.64 | 64,206 |
Mar 3, 2025 | 25.67 | 25.67 | 22.71 | 23.11 | 23.11 | 101,564 |
Feb 28, 2025 | 25.22 | 25.70 | 24.82 | 25.70 | 25.70 | 13,953 |
Feb 27, 2025 | 25.84 | 26.30 | 25.61 | 25.61 | 25.61 | 14,869 |
Feb 26, 2025 | 25.84 | 25.84 | 25.35 | 25.60 | 25.60 | 21,455 |
Feb 25, 2025 | 26.54 | 26.66 | 25.40 | 25.76 | 25.76 | 24,072 |
Feb 24, 2025 | 27.18 | 27.18 | 26.70 | 26.70 | 26.70 | 7,763 |
Feb 21, 2025 | 27.86 | 27.86 | 27.10 | 27.18 | 27.18 | 53,723 |
Feb 20, 2025 | 28.05 | 28.47 | 27.76 | 28.33 | 28.33 | 17,633 |
Feb 19, 2025 | 27.93 | 28.32 | 27.91 | 28.17 | 28.17 | 20,481 |
Feb 18, 2025 | 27.24 | 28.06 | 27.05 | 27.73 | 27.73 | 41,610 |
Feb 14, 2025 | 27.75 | 28.02 | 27.05 | 27.15 | 27.15 | 14,077 |
Feb 13, 2025 | 27.59 | 27.93 | 27.59 | 27.75 | 27.75 | 1,759 |
Feb 12, 2025 | 28.30 | 28.80 | 27.52 | 27.62 | 27.62 | 46,716 |
Feb 11, 2025 | 28.35 | 29.15 | 28.31 | 28.88 | 28.88 | 30,086 |
Feb 10, 2025 | 27.89 | 28.22 | 27.68 | 28.10 | 28.10 | 21,623 |
Feb 7, 2025 | 27.14 | 27.44 | 26.74 | 27.00 | 27.00 | 11,981 |
Feb 6, 2025 | 27.86 | 27.88 | 26.30 | 26.77 | 26.77 | 67,608 |
Feb 5, 2025 | 26.96 | 27.50 | 26.96 | 27.34 | 27.34 | 9,721 |
Feb 4, 2025 | 26.26 | 27.54 | 26.26 | 27.12 | 27.12 | 14,631 |
Feb 3, 2025 | 23.69 | 27.12 | 23.69 | 26.58 | 26.58 | 51,990 |
Jan 31, 2025 | 27.50 | 28.24 | 26.83 | 26.87 | 26.87 | 15,433 |
Jan 30, 2025 | 28.06 | 28.32 | 27.69 | 28.21 | 28.21 | 26,355 |
Jan 29, 2025 | 27.48 | 27.90 | 27.43 | 27.90 | 27.90 | 7,055 |
Jan 28, 2025 | 27.32 | 27.38 | 27.10 | 27.28 | 27.28 | 8,685 |
Jan 27, 2025 | 27.87 | 28.20 | 27.62 | 27.98 | 27.98 | 3,517 |
Jan 24, 2025 | 28.79 | 28.79 | 28.28 | 28.45 | 28.45 | 10,803 |
Jan 23, 2025 | 29.21 | 29.88 | 28.81 | 29.09 | 29.09 | 7,056 |
Jan 22, 2025 | 29.50 | 29.91 | 29.16 | 29.21 | 29.21 | 7,941 |
Jan 21, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
Jan 20, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
Jan 17, 2025 | 28.33 | 28.93 | 28.15 | 28.79 | 28.79 | 8,254 |
Jan 16, 2025 | 28.83 | 29.13 | 28.08 | 28.29 | 28.29 | 35,226 |
Jan 15, 2025 | 29.28 | 29.70 | 29.28 | 29.34 | 29.34 | 42,140 |
Jan 14, 2025 | 28.98 | 29.28 | 28.70 | 29.22 | 29.22 | 65,883 |
Jan 13, 2025 | 30.43 | 31.32 | 29.04 | 29.16 | 29.16 | 120,235 |
Jan 10, 2025 | 30.02 | 31.15 | 29.99 | 30.25 | 30.25 | 47,931 |
Jan 9, 2025 | 29.63 | 29.75 | 29.53 | 29.62 | 29.62 | 18,591 |
Jan 8, 2025 | 29.49 | 29.77 | 29.15 | 29.58 | 29.58 | 18,825 |
Jan 7, 2025 | 29.05 | 29.65 | 29.01 | 29.60 | 29.60 | 28,400 |
Jan 6, 2025 | 28.75 | 29.38 | 28.42 | 28.58 | 28.58 | 36,450 |
Jan 3, 2025 | 27.96 | 28.08 | 27.73 | 28.05 | 28.05 | 55,795 |
Jan 2, 2025 | 27.35 | 28.06 | 27.35 | 27.71 | 27.71 | 110,275 |
Dec 31, 2024 | 26.21 | 26.92 | 26.21 | 26.88 | 26.88 | 82,609 |
Dec 30, 2024 | 25.99 | 26.44 | 25.75 | 26.04 | 26.04 | 36,186 |
Dec 27, 2024 | 25.99 | 26.24 | 25.51 | 25.69 | 25.69 | 27,240 |
Dec 24, 2024 | 25.35 | 25.86 | 25.20 | 25.68 | 25.68 | 9,391 |
Dec 23, 2024 | 24.23 | 25.34 | 24.02 | 25.27 | 25.27 | 53,991 |
Dec 20, 2024 | 24.03 | 24.71 | 23.94 | 24.33 | 24.33 | 92,088 |
Dec 19, 2024 | 25.11 | 25.18 | 24.13 | 24.28 | 24.28 | 186,354 |
Dec 18, 2024 | 25.88 | 25.88 | 24.53 | 24.69 | 24.69 | 67,129 |
Dec 17, 2024 | 25.52 | 25.73 | 24.96 | 25.63 | 25.63 | 79,772 |
Dec 16, 2024 | 26.89 | 26.89 | 25.71 | 26.01 | 26.01 | 140,432 |
Dec 13, 2024 | 26.92 | 26.94 | 26.40 | 26.94 | 26.94 | 104,003 |
Dec 12, 2024 | 27.87 | 27.87 | 26.83 | 27.00 | 27.00 | 163,879 |
Dec 11, 2024 | 27.49 | 27.96 | 27.20 | 27.96 | 27.96 | 47,623 |
Dec 10, 2024 | 27.73 | 27.88 | 27.24 | 27.30 | 27.30 | 44,433 |
Dec 9, 2024 | 27.99 | 28.32 | 27.60 | 27.62 | 27.62 | 50,874 |
Dec 6, 2024 | 28.31 | 28.31 | 27.24 | 27.42 | 27.42 | 74,962 |
Dec 5, 2024 | 28.29 | 28.83 | 28.27 | 28.57 | 28.57 | 27,265 |
Dec 4, 2024 | 29.08 | 29.11 | 27.80 | 28.23 | 28.23 | 46,485 |
Dec 3, 2024 | 29.11 | 29.51 | 28.77 | 29.37 | 29.37 | 38,790 |
Dec 2, 2024 | 29.47 | 29.47 | 28.57 | 28.96 | 28.96 | 73,989 |
Nov 29, 2024 | 29.50 | 29.65 | 29.19 | 29.40 | 29.40 | 85,406 |
Nov 28, 2024 | 29.24 | 29.42 | 29.24 | 29.41 | 29.41 | 3,458 |
Nov 27, 2024 | 29.23 | 29.40 | 28.75 | 28.97 | 28.97 | 47,336 |
Nov 26, 2024 | 30.33 | 30.33 | 28.59 | 28.94 | 28.94 | 57,535 |
Nov 25, 2024 | 31.29 | 31.44 | 30.00 | 30.30 | 30.30 | 141,406 |
Nov 22, 2024 | 31.18 | 31.53 | 30.70 | 31.37 | 31.37 | 73,830 |
Nov 21, 2024 | 30.44 | 31.31 | 30.41 | 31.18 | 31.18 | 120,595 |
Nov 20, 2024 | 29.67 | 30.07 | 29.56 | 30.07 | 30.07 | 67,992 |
Nov 19, 2024 | 29.13 | 29.55 | 29.01 | 29.46 | 29.46 | 48,678 |
Nov 18, 2024 | 29.32 | 29.85 | 29.32 | 29.66 | 29.66 | 54,415 |
Nov 15, 2024 | 29.75 | 30.02 | 28.92 | 29.04 | 29.04 | 29,069 |
Nov 14, 2024 | 29.00 | 29.79 | 29.00 | 29.71 | 29.71 | 124,176 |
Nov 13, 2024 | 28.67 | 28.70 | 27.38 | 28.44 | 28.44 | 19,818 |
Nov 12, 2024 | 28.50 | 29.03 | 27.72 | 27.95 | 27.95 | 42,305 |
Nov 11, 2024 | 28.50 | 29.00 | 28.50 | 28.57 | 28.57 | 38,449 |
Nov 8, 2024 | 28.50 | 28.70 | 28.25 | 28.63 | 28.63 | 58,253 |
Nov 7, 2024 | 29.18 | 29.38 | 28.56 | 29.27 | 29.27 | 41,375 |
Nov 6, 2024 | 27.73 | 29.06 | 27.73 | 29.00 | 29.00 | 50,081 |
Nov 5, 2024 | 27.82 | 28.22 | 27.71 | 27.90 | 27.90 | 8,800 |
Nov 4, 2024 | 27.70 | 28.30 | 27.70 | 27.93 | 27.93 | 103,865 |
Nov 1, 2024 | 28.26 | 28.59 | 27.08 | 27.25 | 27.25 | 37,406 |
Oct 31, 2024 | 28.31 | 28.48 | 27.29 | 27.73 | 27.73 | 154,719 |
Oct 30, 2024 | 28.26 | 28.69 | 28.15 | 28.42 | 28.42 | 31,865 |
Oct 29, 2024 | 28.31 | 28.64 | 27.88 | 28.27 | 28.27 | 37,021 |
Oct 28, 2024 | 28.15 | 28.61 | 28.07 | 28.61 | 28.61 | 36,945 |
Oct 25, 2024 | 29.00 | 29.77 | 29.00 | 29.66 | 29.66 | 61,196 |
Oct 24, 2024 | 29.00 | 29.00 | 28.20 | 28.91 | 28.91 | 23,180 |
Oct 23, 2024 | 28.80 | 28.92 | 28.22 | 28.61 | 28.61 | 73,095 |
Oct 22, 2024 | 29.18 | 29.40 | 28.87 | 29.28 | 29.28 | 23,430 |
Oct 21, 2024 | 29.58 | 29.59 | 29.09 | 29.16 | 29.16 | 17,450 |
Oct 18, 2024 | 28.75 | 29.09 | 28.38 | 29.09 | 29.09 | 27,921 |
Oct 17, 2024 | 28.92 | 29.24 | 28.77 | 29.23 | 29.23 | 22,189 |
Oct 16, 2024 | 28.76 | 28.95 | 28.58 | 28.59 | 28.59 | 14,016 |
Oct 15, 2024 | 29.38 | 29.42 | 28.68 | 28.86 | 28.86 | 136,726 |
Oct 11, 2024 | 31.71 | 32.12 | 31.50 | 31.88 | 31.88 | 29,675 |
Oct 10, 2024 | 30.78 | 31.95 | 30.60 | 31.79 | 31.79 | 56,970 |
Oct 9, 2024 | 29.85 | 30.54 | 29.50 | 30.49 | 30.49 | 41,564 |
Oct 8, 2024 | 30.57 | 30.73 | 29.70 | 30.24 | 30.24 | 64,154 |
Oct 7, 2024 | 30.88 | 32.00 | 30.88 | 31.71 | 31.71 | 75,952 |
Oct 4, 2024 | 30.14 | 30.61 | 29.92 | 30.54 | 30.54 | 74,844 |
Oct 3, 2024 | 28.41 | 29.83 | 28.26 | 29.79 | 29.79 | 55,724 |
Oct 2, 2024 | 29.20 | 29.25 | 27.72 | 28.22 | 28.22 | 77,736 |
Oct 1, 2024 | 25.91 | 28.30 | 25.91 | 28.10 | 28.10 | 127,799 |
Sep 30, 2024 | 26.13 | 26.66 | 25.89 | 26.34 | 26.34 | 48,398 |
Sep 27, 2024 | 25.29 | 26.11 | 25.27 | 25.99 | 25.99 | 70,954 |
Sep 26, 2024 | 25.74 | 25.79 | 24.95 | 25.01 | 25.01 | 78,993 |
Sep 25, 2024 | 27.42 | 27.52 | 26.35 | 26.63 | 26.63 | 39,632 |
Sep 24, 2024 | 27.70 | 28.17 | 27.57 | 27.59 | 27.59 | 46,965 |
Sep 23, 2024 | 26.88 | 27.65 | 26.62 | 27.10 | 27.10 | 53,157 |
Sep 20, 2024 | 26.80 | 26.98 | 26.26 | 26.73 | 26.73 | 54,271 |
Sep 19, 2024 | 26.89 | 27.31 | 26.82 | 27.22 | 27.22 | 42,110 |
Sep 18, 2024 | 26.37 | 26.80 | 25.92 | 26.24 | 26.24 | 87,871 |
Sep 17, 2024 | 25.95 | 26.54 | 25.80 | 26.50 | 26.50 | 97,093 |
Sep 16, 2024 | 25.83 | 25.84 | 25.13 | 25.69 | 25.69 | 56,930 |
Sep 13, 2024 | 25.40 | 25.81 | 25.25 | 25.25 | 25.25 | 58,521 |
Sep 12, 2024 | 25.10 | 25.38 | 24.75 | 25.13 | 25.13 | 99,210 |
Sep 11, 2024 | 25.00 | 25.00 | 24.05 | 24.76 | 24.76 | 63,055 |
Sep 10, 2024 | 25.88 | 25.88 | 24.18 | 24.72 | 24.72 | 50,960 |
Sep 9, 2024 | 26.45 | 26.45 | 25.89 | 25.91 | 25.91 | 17,414 |
Sep 6, 2024 | 26.92 | 27.29 | 25.84 | 26.04 | 26.04 | 38,685 |
Sep 5, 2024 | 28.15 | 28.15 | 26.84 | 26.84 | 26.84 | 35,123 |
Sep 4, 2024 | 28.80 | 28.80 | 27.62 | 27.69 | 27.69 | 29,434 |
Sep 3, 2024 | 29.02 | 29.04 | 28.18 | 28.57 | 28.57 | 47,776 |
Aug 30, 2024 | 30.50 | 30.67 | 29.74 | 30.37 | 30.37 | 23,159 |
Aug 29, 2024 | 30.96 | 31.40 | 30.73 | 31.21 | 31.21 | 6,193 |
Aug 28, 2024 | 30.55 | 30.91 | 30.41 | 30.72 | 30.72 | 19,260 |
Aug 27, 2024 | 31.70 | 31.84 | 30.99 | 30.99 | 30.99 | 48,033 |
Aug 26, 2024 | 32.13 | 32.75 | 31.85 | 32.30 | 32.30 | 31,009 |
Aug 23, 2024 | 31.15 | 31.40 | 30.88 | 31.27 | 31.27 | 48,930 |
Aug 22, 2024 | 30.69 | 31.03 | 30.53 | 30.64 | 30.64 | 22,193 |
Aug 21, 2024 | 30.87 | 31.12 | 30.41 | 30.57 | 30.57 | 17,740 |
Aug 20, 2024 | 31.80 | 31.80 | 30.50 | 30.67 | 30.67 | 75,313 |
Aug 19, 2024 | 32.65 | 32.85 | 31.95 | 32.06 | 32.06 | 39,672 |
Aug 16, 2024 | 32.22 | 32.93 | 32.22 | 32.44 | 32.44 | 15,778 |
Aug 15, 2024 | 32.35 | 33.34 | 32.35 | 33.13 | 33.13 | 25,400 |
Aug 14, 2024 | 31.56 | 32.14 | 31.56 | 32.07 | 32.07 | 49,154 |
Aug 13, 2024 | 31.11 | 31.52 | 30.97 | 31.51 | 31.51 | 27,715 |
Aug 12, 2024 | 30.00 | 31.45 | 30.00 | 31.27 | 31.27 | 92,257 |
Aug 9, 2024 | 29.07 | 29.50 | 28.87 | 29.50 | 29.50 | 9,408 |
Aug 8, 2024 | 28.70 | 29.47 | 28.64 | 29.19 | 29.19 | 19,841 |
Aug 7, 2024 | 28.54 | 29.00 | 28.06 | 28.12 | 28.12 | 36,544 |
Aug 6, 2024 | 26.36 | 27.78 | 26.36 | 27.44 | 27.44 | 35,602 |
Aug 2, 2024 | 29.36 | 29.36 | 27.10 | 27.66 | 27.66 | 93,425 |
Aug 1, 2024 | 32.06 | 32.50 | 29.70 | 30.32 | 30.32 | 120,296 |
Jul 31, 2024 | 31.52 | 32.20 | 31.32 | 32.15 | 32.15 | 42,968 |
Jul 30, 2024 | 30.30 | 30.56 | 30.22 | 30.36 | 30.36 | 11,800 |
Jul 29, 2024 | 30.74 | 30.74 | 29.85 | 30.16 | 30.16 | 19,008 |
Jul 26, 2024 | 30.24 | 30.89 | 29.86 | 30.67 | 30.67 | 14,533 |
Jul 25, 2024 | 29.85 | 30.55 | 29.31 | 30.53 | 30.53 | 15,903 |
Jul 24, 2024 | 30.55 | 30.98 | 30.09 | 30.09 | 30.09 | 27,423 |
Jul 23, 2024 | 30.72 | 30.75 | 30.15 | 30.44 | 30.44 | 89,906 |
Jul 22, 2024 | 30.78 | 31.50 | 30.45 | 31.36 | 31.36 | 13,897 |
Jul 19, 2024 | 31.14 | 31.83 | 30.77 | 30.89 | 30.89 | 24,446 |
Jul 18, 2024 | 31.71 | 31.87 | 31.29 | 31.46 | 31.46 | 35,530 |
Jul 17, 2024 | 31.80 | 32.30 | 31.05 | 31.42 | 31.42 | 28,855 |
Jul 16, 2024 | 32.11 | 32.11 | 31.50 | 31.63 | 31.63 | 30,765 |
Jul 15, 2024 | 31.59 | 32.68 | 31.19 | 32.42 | 32.42 | 44,541 |
Jul 12, 2024 | 31.99 | 32.00 | 31.30 | 31.30 | 31.30 | 26,363 |
Jul 11, 2024 | 30.85 | 31.69 | 30.78 | 31.50 | 31.50 | 24,292 |
Jul 10, 2024 | 30.22 | 30.70 | 29.90 | 30.65 | 30.65 | 42,036 |
Jul 9, 2024 | 30.62 | 30.89 | 29.92 | 29.95 | 29.95 | 44,193 |
Jul 8, 2024 | 30.67 | 30.98 | 30.56 | 30.93 | 30.93 | 20,935 |
Jul 5, 2024 | 32.36 | 32.36 | 30.75 | 30.94 | 30.94 | 86,080 |
Jul 4, 2024 | 32.25 | 32.66 | 32.20 | 32.47 | 32.47 | 3,668 |
Jul 3, 2024 | 32.20 | 32.69 | 32.09 | 32.29 | 32.29 | 20,858 |
Jul 2, 2024 | 30.24 | 32.06 | 30.24 | 31.85 | 31.85 | 49,685 |
Jun 28, 2024 | 31.10 | 31.65 | 30.78 | 30.94 | 30.94 | 124,786 |
Jun 27, 2024 | 30.60 | 31.12 | 30.60 | 31.09 | 31.09 | 29,045 |
Jun 26, 2024 | 30.54 | 30.61 | 29.97 | 30.29 | 30.29 | 24,439 |
Jun 25, 2024 | 30.51 | 30.84 | 30.37 | 30.52 | 30.52 | 37,977 |
Jun 24, 2024 | 29.13 | 31.01 | 29.13 | 30.95 | 30.95 | 28,833 |
Jun 21, 2024 | 29.50 | 29.69 | 28.78 | 28.92 | 28.92 | 63,860 |
Jun 20, 2024 | 29.45 | 30.30 | 29.45 | 29.71 | 29.71 | 76,281 |
Jun 19, 2024 | 29.25 | 29.44 | 29.20 | 29.44 | 29.44 | 3,114 |
Jun 18, 2024 | 28.73 | 29.96 | 28.73 | 29.54 | 29.54 | 33,044 |
Jun 17, 2024 | 28.64 | 28.71 | 28.14 | 28.64 | 28.64 | 54,401 |
Jun 14, 2024 | 28.66 | 28.66 | 28.23 | 28.56 | 28.56 | 18,951 |
Jun 13, 2024 | 30.32 | 30.36 | 28.78 | 28.88 | 28.88 | 59,139 |
Jun 12, 2024 | 31.85 | 32.00 | 30.74 | 30.77 | 30.77 | 68,734 |
Jun 11, 2024 | 30.70 | 31.34 | 30.50 | 31.27 | 31.27 | 37,230 |
Jun 10, 2024 | 31.17 | 31.67 | 30.94 | 31.43 | 31.43 | 10,126 |
Jun 7, 2024 | 30.80 | 31.34 | 30.60 | 30.63 | 30.63 | 8,922 |
Jun 6, 2024 | 30.63 | 31.24 | 30.63 | 31.09 | 31.09 | 3,896 |
Jun 5, 2024 | 30.51 | 31.11 | 30.47 | 30.58 | 30.58 | 12,929 |
Jun 4, 2024 | 30.98 | 30.98 | 29.55 | 30.40 | 30.40 | 43,141 |
Jun 3, 2024 | 34.30 | 34.30 | 31.38 | 31.47 | 31.47 | 38,891 |
May 31, 2024 | 34.12 | 34.55 | 33.84 | 34.55 | 34.55 | 12,502 |
May 30, 2024 | 33.65 | 34.36 | 33.56 | 33.74 | 33.74 | 56,474 |
May 29, 2024 | 34.70 | 34.76 | 33.06 | 33.42 | 33.42 | 119,139 |
May 28, 2024 | 33.98 | 34.78 | 33.98 | 34.71 | 34.71 | 31,144 |
May 27, 2024 | 33.45 | 33.87 | 33.44 | 33.87 | 33.87 | 5,295 |
May 24, 2024 | 33.62 | 33.88 | 33.41 | 33.48 | 33.48 | 8,000 |
May 23, 2024 | 33.87 | 34.37 | 33.07 | 33.07 | 33.07 | 9,106 |
May 22, 2024 | 33.92 | 33.94 | 33.00 | 33.39 | 33.39 | 17,451 |
May 21, 2024 | 33.48 | 34.55 | 33.38 | 34.26 | 34.26 | 15,994 |
May 17, 2024 | 33.28 | 33.82 | 33.15 | 33.75 | 33.75 | 10,210 |
May 16, 2024 | 33.20 | 33.50 | 32.85 | 32.97 | 32.97 | 4,822 |
May 15, 2024 | 33.29 | 33.29 | 31.78 | 33.01 | 33.01 | 89,764 |
May 14, 2024 | 33.27 | 33.50 | 32.70 | 32.97 | 32.97 | 33,432 |
May 13, 2024 | 34.18 | 34.23 | 33.37 | 33.49 | 33.49 | 20,520 |
May 10, 2024 | 34.73 | 35.00 | 33.63 | 33.75 | 33.75 | 14,891 |
May 9, 2024 | 34.00 | 34.75 | 34.00 | 34.53 | 34.53 | 21,148 |
May 8, 2024 | 33.29 | 34.08 | 33.29 | 34.04 | 34.04 | 11,636 |
May 7, 2024 | 33.31 | 34.00 | 33.21 | 33.68 | 33.68 | 17,650 |
May 6, 2024 | 32.78 | 33.96 | 32.78 | 33.37 | 33.37 | 48,290 |
May 3, 2024 | 32.57 | 32.63 | 31.88 | 32.32 | 32.32 | 25,132 |
May 2, 2024 | 32.29 | 32.93 | 32.28 | 32.39 | 32.39 | 9,057 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%