Toronto - Delayed Quote CAD
BetaPro S&P/TSX Capped Financials 2x Daily Bull ETF (HFU.TO)
32.20
+0.50
+(1.58%)
At close: January 17 at 3:28:50 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 | 31.36 | 31.55 | 31.08 | 31.51 | 31.51 | 7,801 |
May 1, 2025 | 30.94 | 31.06 | 30.82 | 30.82 | 30.82 | 11,906 |
Apr 30, 2025 | 30.14 | 30.53 | 30.14 | 30.53 | 30.53 | 1,600 |
Apr 29, 2025 | 30.08 | 30.29 | 30.08 | 30.57 | 30.57 | 1,505 |
Apr 28, 2025 | 29.81 | 30.23 | 29.81 | 30.01 | 30.01 | 1,653 |
Apr 25, 2025 | 29.59 | 29.71 | 29.49 | 29.77 | 29.77 | 3,170 |
Apr 24, 2025 | 29.60 | 29.63 | 29.54 | 29.63 | 29.63 | 1,989 |
Apr 23, 2025 | 29.61 | 29.61 | 29.09 | 29.09 | 29.09 | 10,451 |
Apr 22, 2025 | 28.26 | 28.50 | 28.24 | 28.50 | 28.50 | 7,827 |
Apr 21, 2025 | 27.60 | 27.60 | 27.19 | 27.39 | 27.39 | 2,527 |
Apr 17, 2025 | 27.79 | 28.11 | 27.79 | 27.86 | 27.86 | 7,201 |
Apr 16, 2025 | 27.70 | 27.89 | 27.22 | 27.59 | 27.59 | 10,250 |
Apr 15, 2025 | 27.96 | 28.09 | 27.74 | 27.90 | 27.90 | 9,523 |
Apr 14, 2025 | 27.00 | 27.60 | 27.00 | 27.50 | 27.50 | 12,424 |
Apr 11, 2025 | 26.06 | 26.33 | 25.84 | 26.61 | 26.61 | 12,716 |
Apr 10, 2025 | 26.80 | 26.80 | 25.16 | 25.40 | 25.40 | 12,011 |
Apr 9, 2025 | 24.83 | 27.62 | 24.62 | 27.57 | 27.57 | 20,946 |
Apr 8, 2025 | 29.00 | 29.00 | 25.27 | 25.27 | 25.27 | 12,592 |
Apr 7, 2025 | 25.41 | 26.15 | 25.29 | 25.84 | 25.84 | 4,040 |
Apr 4, 2025 | 25.68 | 28.14 | 25.68 | 26.95 | 26.95 | 10,617 |
Apr 3, 2025 | 30.18 | 30.18 | 29.34 | 29.29 | 29.29 | 35,876 |
Apr 2, 2025 | 30.66 | 31.18 | 30.66 | 31.18 | 31.18 | 383 |
Apr 1, 2025 | 29.95 | 30.51 | 29.95 | 30.45 | 30.45 | 2,132 |
Mar 31, 2025 | 29.13 | 30.35 | 29.13 | 30.10 | 30.10 | 5,120 |
Mar 28, 2025 | 30.06 | 30.06 | 29.77 | 29.65 | 29.65 | 312 |
Mar 27, 2025 | 30.60 | 30.60 | 30.50 | 30.63 | 30.63 | 2,200 |
Mar 26, 2025 | 31.20 | 31.31 | 30.68 | 30.76 | 30.76 | 11,682 |
Mar 25, 2025 | 31.12 | 31.20 | 30.94 | 30.99 | 30.99 | 5,771 |
Mar 24, 2025 | 30.51 | 30.79 | 30.51 | 30.79 | 30.79 | 4,608 |
Mar 21, 2025 | 29.56 | 29.90 | 29.56 | 29.89 | 29.89 | 204 |
Mar 20, 2025 | 30.05 | 30.20 | 29.99 | 29.99 | 29.99 | 2,734 |
Mar 19, 2025 | 29.87 | 30.11 | 29.75 | 30.09 | 30.09 | 5,135 |
Mar 18, 2025 | 29.27 | 29.27 | 29.15 | 29.38 | 29.38 | 200 |
Mar 17, 2025 | 29.10 | 29.54 | 29.10 | 29.54 | 29.54 | 4,900 |
Mar 14, 2025 | 28.33 | 28.96 | 28.33 | 28.96 | 28.96 | 3,161 |
Mar 13, 2025 | 28.46 | 28.64 | 27.99 | 27.96 | 27.96 | 3,671 |
Mar 12, 2025 | 28.56 | 28.78 | 28.28 | 28.69 | 28.69 | 6,710 |
Mar 11, 2025 | 28.53 | 28.73 | 28.19 | 28.35 | 28.35 | 3,864 |
Mar 10, 2025 | 29.48 | 29.48 | 28.86 | 29.14 | 29.14 | 10,543 |
Mar 7, 2025 | 29.53 | 30.17 | 29.53 | 30.06 | 30.06 | 5,140 |
Mar 6, 2025 | 30.32 | 30.32 | 29.68 | 29.81 | 29.81 | 6,197 |
Mar 5, 2025 | 30.33 | 30.84 | 30.33 | 30.84 | 30.84 | 6,460 |
Mar 4, 2025 | 31.48 | 31.48 | 30.12 | 30.47 | 30.47 | 7,361 |
Mar 3, 2025 | 32.78 | 33.05 | 31.87 | 32.09 | 32.09 | 10,817 |
Feb 28, 2025 | 31.90 | 32.69 | 31.89 | 32.69 | 32.69 | 4,981 |
Feb 27, 2025 | 32.53 | 32.53 | 32.00 | 31.94 | 31.94 | 1,125 |
Feb 26, 2025 | 32.22 | 32.60 | 32.22 | 32.35 | 32.35 | 1,935 |
Feb 25, 2025 | 32.18 | 32.26 | 31.84 | 32.26 | 32.26 | 2,402 |
Feb 24, 2025 | 31.86 | 31.90 | 31.62 | 31.78 | 31.78 | 1,790 |
Feb 21, 2025 | 32.24 | 32.24 | 31.66 | 31.70 | 31.70 | 2,853 |
Feb 20, 2025 | 32.46 | 32.46 | 32.30 | 32.28 | 32.28 | 1,100 |
Feb 19, 2025 | 32.37 | 32.43 | 32.05 | 32.48 | 32.48 | 1,275 |
Feb 18, 2025 | 32.09 | 32.69 | 32.09 | 32.66 | 32.66 | 8,582 |
Feb 14, 2025 | 32.39 | 32.39 | 32.22 | 32.20 | 32.20 | 2,800 |
Feb 13, 2025 | 32.00 | 32.05 | 31.75 | 32.05 | 32.05 | 3,044 |
Feb 12, 2025 | 31.86 | 32.03 | 31.73 | 32.03 | 32.03 | 5,265 |
Feb 11, 2025 | 32.07 | 32.07 | 31.97 | 31.99 | 31.99 | 500 |
Feb 10, 2025 | 32.41 | 32.41 | 32.41 | 32.17 | 32.17 | 188 |
Feb 7, 2025 | 32.20 | 32.20 | 32.08 | 32.18 | 32.18 | 5,701 |
Feb 6, 2025 | 32.15 | 32.26 | 32.12 | 32.26 | 32.26 | 2,400 |
Feb 5, 2025 | 31.27 | 31.62 | 31.25 | 31.62 | 31.62 | 2,223 |
Feb 4, 2025 | 31.87 | 32.10 | 31.35 | 31.36 | 31.36 | 16,101 |
Feb 3, 2025 | 32.00 | 32.05 | 30.12 | 31.90 | 31.90 | 9,662 |
Jan 31, 2025 | 33.59 | 33.59 | 33.10 | 33.14 | 33.14 | 7,437 |
Jan 30, 2025 | 33.44 | 33.70 | 33.44 | 33.56 | 33.56 | 6,650 |
Jan 29, 2025 | 33.18 | 33.26 | 33.06 | 33.08 | 33.08 | 1,266 |
Jan 28, 2025 | 32.79 | 32.99 | 32.79 | 32.99 | 32.99 | 1,196 |
Jan 27, 2025 | 32.50 | 32.88 | 32.50 | 32.67 | 32.67 | 1,500 |
Jan 24, 2025 | 32.50 | 32.90 | 32.50 | 32.88 | 32.88 | 6,428 |
Jan 23, 2025 | 32.12 | 32.66 | 32.12 | 32.56 | 32.56 | 24,057 |
Jan 22, 2025 | 32.61 | 32.61 | 32.23 | 32.26 | 32.26 | 1,312 |
Jan 21, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
Jan 20, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
Jan 17, 2025 | 32.19 | 32.22 | 32.17 | 32.20 | 32.20 | 2,577 |
Jan 16, 2025 | 31.51 | 31.70 | 31.45 | 31.70 | 31.70 | 2,201 |
Jan 15, 2025 | 31.08 | 31.32 | 31.08 | 31.22 | 31.22 | 13,907 |
Jan 14, 2025 | 30.40 | 30.52 | 30.25 | 30.48 | 30.48 | 1,146 |
Jan 13, 2025 | 30.25 | 30.42 | 30.09 | 30.42 | 30.42 | 1,841 |
Jan 10, 2025 | 31.55 | 31.55 | 30.52 | 30.71 | 30.71 | 9,711 |
Jan 9, 2025 | 31.65 | 31.76 | 31.65 | 31.76 | 31.76 | 1,259 |
Jan 8, 2025 | 31.34 | 31.75 | 31.25 | 31.75 | 31.75 | 2,157 |
Jan 7, 2025 | 31.75 | 31.76 | 31.31 | 31.35 | 31.35 | 10,503 |
Jan 6, 2025 | 31.77 | 31.81 | 31.50 | 31.50 | 31.50 | 1,070 |
Jan 3, 2025 | 31.62 | 31.78 | 31.62 | 31.73 | 31.73 | 1,486 |
Jan 2, 2025 | 31.81 | 31.86 | 31.22 | 31.29 | 31.29 | 3,515 |
Dec 31, 2024 | 31.69 | 31.69 | 31.57 | 31.59 | 31.59 | 3,712 |
Dec 30, 2024 | 31.22 | 31.63 | 31.07 | 31.62 | 31.62 | 4,205 |
Dec 27, 2024 | 31.57 | 31.71 | 31.57 | 31.70 | 31.70 | 1,238 |
Dec 24, 2024 | 31.44 | 31.60 | 31.44 | 31.56 | 31.56 | 1,200 |
Dec 23, 2024 | 31.28 | 31.44 | 30.98 | 31.44 | 31.44 | 5,598 |
Dec 20, 2024 | 30.49 | 31.45 | 30.49 | 31.28 | 31.28 | 5,792 |
Dec 19, 2024 | 31.21 | 31.21 | 30.88 | 30.98 | 30.98 | 9,601 |
Dec 18, 2024 | 32.12 | 32.12 | 30.93 | 30.93 | 30.93 | 3,932 |
Dec 17, 2024 | 32.30 | 32.30 | 32.12 | 32.22 | 32.22 | 1,528 |
Dec 16, 2024 | 32.35 | 32.45 | 32.31 | 32.43 | 32.43 | 5,076 |
Dec 13, 2024 | 32.36 | 32.43 | 32.26 | 32.35 | 32.35 | 2,210 |
Dec 12, 2024 | 32.80 | 32.80 | 32.47 | 32.52 | 32.52 | 5,486 |
Dec 11, 2024 | 32.98 | 33.05 | 32.82 | 32.93 | 32.93 | 4,105 |
Dec 10, 2024 | 32.78 | 32.84 | 32.71 | 32.81 | 32.81 | 1,985 |
Dec 9, 2024 | 32.94 | 33.09 | 32.91 | 32.91 | 32.91 | 1,042 |
Dec 6, 2024 | 33.25 | 33.25 | 33.01 | 33.06 | 33.06 | 2,405 |
Dec 5, 2024 | 32.11 | 32.93 | 32.02 | 32.79 | 32.79 | 7,126 |
Dec 4, 2024 | 32.75 | 32.75 | 32.53 | 32.64 | 32.64 | 4,362 |
Dec 3, 2024 | 32.74 | 32.85 | 32.44 | 32.56 | 32.56 | 3,582 |
Dec 2, 2024 | 32.92 | 32.92 | 32.61 | 32.70 | 32.70 | 7,204 |
Nov 29, 2024 | 32.49 | 32.76 | 32.49 | 32.71 | 32.71 | 3,061 |
Nov 28, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
Nov 27, 2024 | 32.26 | 32.58 | 32.26 | 32.55 | 32.55 | 7,310 |
Nov 26, 2024 | 32.03 | 32.40 | 31.78 | 32.40 | 32.40 | 5,139 |
Nov 25, 2024 | 32.37 | 32.43 | 32.17 | 32.22 | 32.22 | 1,100 |
Nov 22, 2024 | 31.89 | 32.08 | 31.89 | 32.02 | 32.02 | 3,169 |
Nov 21, 2024 | 31.50 | 32.00 | 31.50 | 31.96 | 31.96 | 2,643 |
Nov 20, 2024 | 31.08 | 31.27 | 31.02 | 31.27 | 31.27 | 1,452 |
Nov 19, 2024 | 30.69 | 31.17 | 30.65 | 31.15 | 31.15 | 3,060 |
Nov 18, 2024 | 31.04 | 31.11 | 31.01 | 31.11 | 31.11 | 693 |
Nov 15, 2024 | 31.42 | 31.42 | 31.00 | 31.04 | 31.04 | 2,811 |
Nov 14, 2024 | 31.32 | 31.56 | 31.32 | 31.45 | 31.45 | 2,291 |
Nov 13, 2024 | 31.22 | 31.25 | 31.11 | 31.11 | 31.11 | 1,716 |
Nov 12, 2024 | 31.05 | 31.16 | 30.91 | 31.14 | 31.14 | 6,497 |
Nov 11, 2024 | 31.50 | 31.50 | 31.30 | 31.30 | 31.30 | 3,228 |
Nov 8, 2024 | 30.65 | 30.74 | 30.50 | 30.74 | 30.74 | 1,122 |
Nov 7, 2024 | 30.59 | 30.90 | 30.59 | 30.74 | 30.74 | 2,135 |
Nov 6, 2024 | 30.19 | 30.48 | 29.92 | 30.44 | 30.44 | 2,895 |
Nov 5, 2024 | 29.13 | 29.48 | 29.13 | 29.48 | 29.48 | 1,600 |
Nov 4, 2024 | 28.85 | 29.29 | 28.85 | 29.01 | 29.01 | 4,013 |
Nov 1, 2024 | 28.64 | 28.95 | 28.64 | 28.93 | 28.93 | 6,100 |
Oct 31, 2024 | 29.31 | 29.31 | 28.43 | 28.48 | 28.48 | 9,991 |
Oct 30, 2024 | 29.40 | 29.50 | 29.27 | 29.32 | 29.32 | 5,101 |
Oct 29, 2024 | 29.48 | 29.48 | 29.19 | 29.34 | 29.34 | 2,309 |
Oct 28, 2024 | 29.34 | 29.55 | 29.34 | 29.55 | 29.55 | 3,141 |
Oct 25, 2024 | 29.23 | 29.44 | 28.88 | 28.95 | 28.95 | 7,402 |
Oct 24, 2024 | 29.07 | 29.25 | 28.91 | 29.24 | 29.24 | 5,476 |
Oct 23, 2024 | 29.45 | 29.45 | 28.73 | 28.89 | 28.89 | 2,914 |
Oct 22, 2024 | 28.88 | 29.21 | 28.80 | 29.21 | 29.21 | 4,285 |
Oct 21, 2024 | 29.58 | 29.70 | 29.18 | 29.29 | 29.29 | 4,063 |
Oct 18, 2024 | 29.69 | 29.79 | 29.64 | 29.69 | 29.69 | 5,014 |
Oct 17, 2024 | 29.37 | 29.62 | 29.37 | 29.60 | 29.60 | 3,135 |
Oct 16, 2024 | 29.07 | 29.20 | 29.02 | 29.20 | 29.20 | 3,676 |
Oct 15, 2024 | 28.59 | 28.82 | 28.59 | 28.82 | 28.82 | 806 |
Oct 11, 2024 | 28.19 | 28.71 | 28.19 | 28.64 | 28.64 | 11,200 |
Oct 10, 2024 | 27.98 | 28.19 | 27.98 | 28.19 | 28.19 | 5,733 |
Oct 9, 2024 | 28.24 | 28.37 | 28.24 | 28.35 | 28.35 | 1,613 |
Oct 8, 2024 | 28.34 | 28.34 | 28.00 | 28.00 | 28.00 | 8,808 |
Oct 7, 2024 | 28.28 | 28.28 | 27.97 | 28.11 | 28.11 | 12,680 |
Oct 4, 2024 | 28.40 | 28.40 | 28.24 | 28.33 | 28.33 | 11,715 |
Oct 3, 2024 | 27.88 | 27.90 | 27.80 | 27.90 | 27.90 | 1,608 |
Oct 2, 2024 | 28.21 | 28.21 | 27.95 | 27.98 | 27.98 | 11,032 |
Oct 1, 2024 | 27.89 | 28.15 | 27.85 | 28.09 | 28.09 | 4,000 |
Sep 30, 2024 | 27.92 | 28.05 | 27.92 | 28.05 | 28.05 | 744 |
Sep 27, 2024 | 28.37 | 28.38 | 28.14 | 28.14 | 28.14 | 7,060 |
Sep 26, 2024 | 28.15 | 28.36 | 28.15 | 28.18 | 28.18 | 5,911 |
Sep 25, 2024 | 27.55 | 27.72 | 27.55 | 27.68 | 27.68 | 5,708 |
Sep 24, 2024 | 27.66 | 27.67 | 27.65 | 27.67 | 27.67 | 748 |
Sep 23, 2024 | 27.96 | 27.96 | 27.60 | 27.75 | 27.75 | 3,371 |
Sep 20, 2024 | 27.83 | 27.93 | 27.65 | 27.91 | 27.91 | 6,504 |
Sep 19, 2024 | 27.50 | 27.75 | 27.50 | 27.75 | 27.75 | 12,432 |
Sep 18, 2024 | 27.05 | 27.41 | 27.05 | 27.13 | 27.13 | 3,930 |
Sep 17, 2024 | 27.25 | 27.36 | 27.24 | 27.24 | 27.24 | 2,418 |
Sep 16, 2024 | 27.16 | 27.28 | 27.00 | 27.28 | 27.28 | 10,445 |
Sep 13, 2024 | 26.95 | 27.00 | 26.75 | 26.92 | 26.92 | 1,717 |
Sep 12, 2024 | 26.32 | 26.70 | 26.32 | 26.70 | 26.70 | 10,155 |
Sep 11, 2024 | 25.90 | 26.38 | 25.62 | 26.38 | 26.38 | 10,810 |
Sep 10, 2024 | 25.86 | 25.95 | 25.44 | 25.94 | 25.94 | 10,196 |
Sep 9, 2024 | 25.30 | 25.89 | 25.30 | 25.86 | 25.86 | 2,950 |
Sep 6, 2024 | 25.55 | 25.55 | 24.91 | 25.10 | 25.10 | 1,130 |
Sep 5, 2024 | 25.40 | 25.56 | 25.33 | 25.41 | 25.41 | 5,316 |
Sep 4, 2024 | 24.95 | 25.36 | 24.95 | 25.32 | 25.32 | 5,486 |
Sep 3, 2024 | 25.09 | 25.21 | 25.09 | 25.16 | 25.16 | 2,205 |
Aug 30, 2024 | 25.22 | 25.38 | 25.12 | 25.38 | 25.38 | 5,585 |
Aug 29, 2024 | 24.83 | 25.11 | 24.83 | 24.96 | 24.96 | 1,952 |
Aug 28, 2024 | 24.51 | 24.77 | 24.51 | 24.58 | 24.58 | 1,961 |
Aug 27, 2024 | 24.20 | 24.49 | 24.16 | 24.47 | 24.47 | 2,942 |
Aug 26, 2024 | 24.53 | 24.53 | 24.46 | 24.46 | 24.46 | 722 |
Aug 23, 2024 | 24.11 | 24.56 | 24.11 | 24.46 | 24.46 | 8,340 |
Aug 22, 2024 | 23.71 | 23.83 | 23.64 | 23.82 | 23.82 | 4,700 |
Aug 21, 2024 | 23.70 | 23.92 | 23.70 | 23.90 | 23.90 | 2,200 |
Aug 20, 2024 | 23.67 | 23.78 | 23.61 | 23.75 | 23.75 | 3,565 |
Aug 19, 2024 | 23.66 | 23.93 | 23.66 | 23.82 | 23.82 | 4,633 |
Aug 16, 2024 | 23.43 | 23.64 | 23.43 | 23.64 | 23.64 | 3,400 |
Aug 15, 2024 | 23.30 | 23.56 | 23.30 | 23.43 | 23.43 | 10,910 |
Aug 14, 2024 | 22.71 | 23.03 | 22.71 | 23.00 | 23.00 | 11,292 |
Aug 13, 2024 | 22.34 | 22.62 | 22.33 | 22.61 | 22.61 | 23,209 |
Aug 12, 2024 | 21.99 | 22.13 | 21.99 | 22.04 | 22.04 | 2,683 |
Aug 9, 2024 | 22.07 | 22.24 | 22.05 | 22.23 | 22.23 | 4,318 |
Aug 8, 2024 | 21.74 | 22.08 | 21.74 | 21.96 | 21.96 | 8,744 |
Aug 7, 2024 | 21.86 | 21.86 | 21.30 | 21.33 | 21.33 | 13,299 |
Aug 6, 2024 | 21.24 | 21.87 | 21.24 | 21.87 | 21.87 | 6,130 |
Aug 2, 2024 | 22.75 | 22.75 | 22.10 | 22.29 | 22.29 | 10,453 |
Aug 1, 2024 | 23.89 | 23.89 | 23.25 | 23.40 | 23.40 | 4,735 |
Jul 31, 2024 | 24.12 | 24.28 | 24.04 | 24.27 | 24.27 | 5,783 |
Jul 30, 2024 | 23.81 | 24.07 | 23.81 | 23.93 | 23.93 | 11,815 |
Jul 29, 2024 | 23.81 | 23.81 | 23.58 | 23.64 | 23.64 | 4,321 |
Jul 26, 2024 | 23.68 | 23.70 | 23.60 | 23.70 | 23.70 | 3,510 |
Jul 25, 2024 | 23.00 | 23.38 | 22.93 | 23.25 | 23.25 | 3,774 |
Jul 24, 2024 | 23.26 | 23.30 | 23.08 | 23.08 | 23.08 | 3,790 |
Jul 23, 2024 | 23.47 | 23.48 | 23.26 | 23.44 | 23.44 | 1,615 |
Jul 22, 2024 | 23.30 | 23.46 | 23.30 | 23.46 | 23.46 | 3,340 |
Jul 19, 2024 | 23.22 | 23.26 | 23.07 | 23.07 | 23.07 | 7,254 |
Jul 18, 2024 | 23.51 | 23.51 | 23.19 | 23.28 | 23.28 | 7,440 |
Jul 17, 2024 | 23.11 | 23.38 | 23.11 | 23.34 | 23.34 | 4,541 |
Jul 16, 2024 | 23.14 | 23.36 | 23.14 | 23.32 | 23.32 | 1,884 |
Jul 15, 2024 | 22.84 | 23.09 | 22.84 | 23.09 | 23.09 | 3,900 |
Jul 12, 2024 | 22.56 | 22.94 | 22.56 | 22.81 | 22.81 | 4,409 |
Jul 11, 2024 | 22.31 | 22.58 | 22.31 | 22.48 | 22.48 | 4,364 |
Jul 10, 2024 | 21.92 | 22.20 | 21.92 | 22.20 | 22.20 | 13,195 |
Jul 9, 2024 | 21.64 | 21.85 | 21.64 | 21.85 | 21.85 | 611 |
Jul 8, 2024 | 21.46 | 21.63 | 21.46 | 21.63 | 21.63 | 4,708 |
Jul 5, 2024 | 21.53 | 21.64 | 21.35 | 21.35 | 21.35 | 1,700 |
Jul 4, 2024 | 21.95 | 21.95 | 21.85 | 21.85 | 21.85 | 1,304 |
Jul 3, 2024 | 21.50 | 21.83 | 21.50 | 21.82 | 21.82 | 4,011 |
Jul 2, 2024 | 20.90 | 21.39 | 20.84 | 21.39 | 21.39 | 4,814 |
Jun 28, 2024 | 21.13 | 21.29 | 21.01 | 21.13 | 21.13 | 11,001 |
Jun 27, 2024 | 20.74 | 21.05 | 20.74 | 21.03 | 21.03 | 4,966 |
Jun 26, 2024 | 20.65 | 20.83 | 20.60 | 20.83 | 20.83 | 6,006 |
Jun 25, 2024 | 20.86 | 21.02 | 20.84 | 21.00 | 21.00 | 4,730 |
Jun 24, 2024 | 20.50 | 21.05 | 20.50 | 21.05 | 21.05 | 11,322 |
Jun 21, 2024 | 20.27 | 20.37 | 20.15 | 20.25 | 20.25 | 8,802 |
Jun 20, 2024 | 20.30 | 20.46 | 20.22 | 20.22 | 20.22 | 11,661 |
Jun 19, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 300 |
Jun 18, 2024 | 20.68 | 20.77 | 20.56 | 20.60 | 20.60 | 14,491 |
Jun 17, 2024 | 20.53 | 20.53 | 20.32 | 20.51 | 20.51 | 11,053 |
Jun 14, 2024 | 20.57 | 20.57 | 20.23 | 20.55 | 20.55 | 11,193 |
Jun 13, 2024 | 20.99 | 20.99 | 20.73 | 20.78 | 20.78 | 18,139 |
Jun 12, 2024 | 21.50 | 21.55 | 21.42 | 21.43 | 21.43 | 8,164 |
Jun 11, 2024 | 21.18 | 21.19 | 21.07 | 21.14 | 21.14 | 5,505 |
Jun 10, 2024 | 21.42 | 21.60 | 21.40 | 21.58 | 21.58 | 7,823 |
Jun 7, 2024 | 21.56 | 21.67 | 21.50 | 21.61 | 21.61 | 3,286 |
Jun 6, 2024 | 21.93 | 21.99 | 21.70 | 21.77 | 21.77 | 3,588 |
Jun 5, 2024 | 21.90 | 22.00 | 21.68 | 21.85 | 21.85 | 4,984 |
Jun 4, 2024 | 21.74 | 21.87 | 21.61 | 21.80 | 21.80 | 27,560 |
Jun 3, 2024 | 21.89 | 22.11 | 21.69 | 21.93 | 21.93 | 17,741 |
May 31, 2024 | 21.79 | 21.89 | 21.40 | 21.89 | 21.89 | 7,918 |
May 30, 2024 | 21.44 | 21.80 | 21.44 | 21.68 | 21.68 | 1,937 |
May 29, 2024 | 21.70 | 21.70 | 21.00 | 21.00 | 21.00 | 33,728 |
May 28, 2024 | 22.40 | 22.40 | 21.92 | 22.01 | 22.01 | 15,260 |
May 27, 2024 | 22.50 | 22.50 | 22.45 | 22.47 | 22.47 | 609 |
May 24, 2024 | 22.43 | 22.45 | 22.39 | 22.43 | 22.43 | 6,938 |
May 23, 2024 | 22.32 | 22.36 | 22.09 | 22.12 | 22.12 | 3,704 |
May 22, 2024 | 22.28 | 22.48 | 22.22 | 22.33 | 22.33 | 6,450 |
May 21, 2024 | 22.31 | 22.65 | 22.31 | 22.40 | 22.40 | 2,663 |
May 17, 2024 | 22.44 | 22.55 | 22.43 | 22.55 | 22.55 | 10,810 |
May 16, 2024 | 22.24 | 22.45 | 22.24 | 22.34 | 22.34 | 4,300 |
May 15, 2024 | 22.39 | 22.39 | 22.22 | 22.32 | 22.32 | 2,000 |
May 14, 2024 | 22.27 | 22.28 | 22.17 | 22.22 | 22.22 | 1,800 |
May 13, 2024 | 22.18 | 22.40 | 22.16 | 22.21 | 22.21 | 3,540 |
May 10, 2024 | 22.14 | 22.28 | 22.14 | 22.16 | 22.16 | 2,550 |
May 9, 2024 | 21.95 | 22.20 | 21.95 | 22.13 | 22.13 | 3,501 |
May 8, 2024 | 21.43 | 21.95 | 21.43 | 21.93 | 21.93 | 14,514 |
May 7, 2024 | 21.68 | 21.81 | 21.58 | 21.58 | 21.58 | 3,601 |
May 6, 2024 | 21.25 | 21.64 | 21.25 | 21.60 | 21.60 | 10,191 |
May 3, 2024 | 21.28 | 21.28 | 21.05 | 21.17 | 21.17 | 12,195 |
May 2, 2024 | 20.89 | 21.13 | 20.89 | 20.94 | 20.94 | 2,200 |
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%