Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Delayed Quote USD
GraniteShares 2x Long NVDA Daily ETF (NVDL)
38.26
+0.86
+(2.30%)
At close: April 1 at 4:00:00 PM EDT
37.56
-0.70
(-1.83%)
Pre-Market: 4:06:34 AM 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 1, 2025 | 37.20 | 38.32 | 35.79 | 38.26 | 38.26 | 17,049,600 |
Mar 31, 2025 | 34.85 | 37.50 | 33.83 | 37.40 | 37.40 | 22,237,800 |
Mar 28, 2025 | 39.35 | 40.27 | 37.62 | 38.00 | 38.00 | 16,243,700 |
Mar 27, 2025 | 39.23 | 41.49 | 38.78 | 39.30 | 39.30 | 17,714,000 |
Mar 26, 2025 | 44.80 | 44.90 | 40.23 | 40.97 | 40.97 | 25,459,700 |
Mar 25, 2025 | 46.24 | 46.79 | 44.99 | 46.30 | 46.30 | 11,568,100 |
Mar 24, 2025 | 45.76 | 47.53 | 45.38 | 46.78 | 46.78 | 19,614,100 |
Mar 21, 2025 | 43.57 | 44.38 | 42.43 | 44.12 | 44.12 | 16,006,100 |
Mar 20, 2025 | 43.32 | 46.08 | 43.30 | 44.80 | 44.80 | 24,862,700 |
Mar 19, 2025 | 43.92 | 46.26 | 42.75 | 44.05 | 44.05 | 23,693,100 |
Mar 18, 2025 | 44.57 | 45.32 | 41.91 | 42.68 | 42.68 | 28,681,600 |
Mar 17, 2025 | 48.23 | 48.35 | 44.56 | 45.71 | 45.71 | 24,551,600 |
Mar 14, 2025 | 45.17 | 47.57 | 44.82 | 47.29 | 47.29 | 23,238,500 |
Mar 13, 2025 | 44.02 | 44.57 | 41.64 | 43.07 | 43.07 | 25,696,200 |
Mar 12, 2025 | 41.98 | 43.80 | 41.08 | 43.06 | 43.06 | 33,840,800 |
Mar 11, 2025 | 36.97 | 40.62 | 35.45 | 38.07 | 38.07 | 30,768,200 |
Mar 10, 2025 | 39.09 | 40.53 | 35.86 | 36.98 | 36.98 | 33,185,000 |
Mar 7, 2025 | 40.13 | 41.72 | 37.50 | 41.18 | 41.18 | 31,665,500 |
Mar 6, 2025 | 41.91 | 43.35 | 39.41 | 39.70 | 39.70 | 26,708,200 |
Mar 5, 2025 | 45.06 | 45.58 | 42.74 | 44.89 | 44.89 | 24,301,100 |
Mar 4, 2025 | 39.95 | 46.34 | 39.52 | 43.87 | 43.87 | 41,397,500 |
Mar 3, 2025 | 50.24 | 50.37 | 41.01 | 42.54 | 42.54 | 42,706,900 |
Feb 28, 2025 | 45.94 | 51.50 | 44.66 | 51.44 | 51.44 | 31,144,700 |
Feb 27, 2025 | 60.63 | 60.68 | 47.62 | 47.76 | 47.76 | 46,629,100 |
Feb 26, 2025 | 56.29 | 59.49 | 55.07 | 57.64 | 57.64 | 34,172,500 |
Feb 25, 2025 | 56.42 | 56.63 | 51.65 | 53.50 | 53.50 | 22,445,200 |
Feb 24, 2025 | 62.58 | 64.16 | 56.56 | 56.66 | 56.66 | 21,135,500 |
Feb 21, 2025 | 65.70 | 67.05 | 60.10 | 60.37 | 60.37 | 18,030,300 |
Feb 20, 2025 | 65.81 | 66.29 | 62.76 | 65.81 | 65.81 | 13,271,200 |
Feb 19, 2025 | 65.32 | 67.05 | 63.19 | 65.08 | 65.08 | 13,620,700 |
Feb 18, 2025 | 66.97 | 69.00 | 63.89 | 65.17 | 65.17 | 18,848,800 |
Feb 14, 2025 | 62.55 | 65.05 | 61.80 | 64.66 | 64.66 | 26,316,000 |
Feb 13, 2025 | 58.26 | 62.69 | 57.99 | 61.51 | 61.51 | 17,067,400 |
Feb 12, 2025 | 57.00 | 58.96 | 56.12 | 57.90 | 57.90 | 15,945,700 |
Feb 11, 2025 | 59.20 | 60.99 | 57.88 | 59.47 | 59.47 | 15,387,900 |
Feb 10, 2025 | 57.11 | 61.44 | 57.04 | 60.11 | 60.11 | 20,406,200 |
Feb 7, 2025 | 56.39 | 57.40 | 54.98 | 56.90 | 56.90 | 23,046,900 |
Feb 6, 2025 | 54.96 | 56.00 | 53.10 | 55.93 | 55.93 | 27,360,800 |
Feb 5, 2025 | 50.32 | 52.86 | 49.48 | 52.86 | 52.86 | 31,937,400 |
Feb 4, 2025 | 46.51 | 49.84 | 46.27 | 47.85 | 47.85 | 24,558,100 |
Feb 3, 2025 | 44.72 | 47.81 | 43.32 | 46.24 | 46.24 | 37,775,000 |
Jan 31, 2025 | 52.26 | 55.65 | 48.32 | 49.03 | 49.03 | 47,418,700 |
Jan 30, 2025 | 51.67 | 53.24 | 47.52 | 52.82 | 52.82 | 43,405,700 |
Jan 29, 2025 | 54.70 | 55.00 | 49.05 | 52.29 | 52.29 | 45,091,600 |
Jan 28, 2025 | 51.04 | 56.88 | 46.55 | 56.88 | 56.88 | 53,916,500 |
Jan 27, 2025 | 54.92 | 58.55 | 46.59 | 48.41 | 48.41 | 91,940,300 |
Jan 24, 2025 | 79.17 | 79.82 | 72.34 | 73.11 | 73.11 | 16,422,400 |
Jan 23, 2025 | 75.69 | 78.00 | 74.34 | 77.96 | 77.96 | 10,330,100 |
Jan 22, 2025 | 75.52 | 78.64 | 74.54 | 77.87 | 77.87 | 17,503,100 |
Jan 21, 2025 | 69.99 | 72.60 | 67.90 | 71.58 | 71.58 | 13,298,800 |
Jan 17, 2025 | 67.42 | 69.30 | 66.39 | 68.58 | 68.58 | 12,308,400 |
Jan 16, 2025 | 69.60 | 69.67 | 64.55 | 64.60 | 64.60 | 14,351,000 |
Jan 15, 2025 | 64.89 | 67.43 | 62.59 | 67.22 | 67.22 | 13,666,800 |
Jan 14, 2025 | 67.18 | 67.50 | 61.39 | 63.11 | 63.11 | 17,469,100 |
Jan 13, 2025 | 61.29 | 64.70 | 60.85 | 64.52 | 64.52 | 17,512,500 |
Jan 10, 2025 | 68.72 | 68.91 | 65.45 | 67.16 | 67.16 | 16,281,400 |
Jan 8, 2025 | 74.09 | 75.46 | 69.27 | 71.54 | 71.54 | 18,547,300 |
Jan 7, 2025 | 85.68 | 85.82 | 71.44 | 71.71 | 71.71 | 32,232,700 |
Jan 6, 2025 | 80.85 | 84.65 | 80.05 | 81.84 | 81.84 | 20,351,400 |
Jan 3, 2025 | 71.98 | 76.97 | 71.80 | 76.68 | 76.68 | 18,369,800 |
Jan 2, 2025 | 68.01 | 70.90 | 66.72 | 70.30 | 70.30 | 14,046,700 |
Dec 31, 2024 | 70.14 | 70.28 | 65.96 | 66.39 | 66.39 | 11,889,400 |
Dec 30, 2024 | 67.04 | 72.52 | 66.25 | 69.63 | 69.63 | 13,939,500 |
Dec 27, 2024 | 70.84 | 71.32 | 66.90 | 69.37 | 69.37 | 13,243,400 |
Dec 26, 2024 | 72.05 | 73.30 | 70.07 | 72.29 | 72.29 | 9,995,300 |
Dec 24, 2024 | 72.49 | 74.43 | 71.10 | 72.69 | 72.69 | 11,191,200 |
Dec 23, 2024 | 68.82 | 72.18 | 67.64 | 72.12 | 72.12 | 18,138,300 |
Dec 20, 2024 | 62.53 | 67.80 | 60.94 | 67.48 | 67.48 | 21,872,800 |
Dec 19, 2024 | 64.32 | 66.63 | 62.34 | 63.37 | 63.37 | 19,082,700 |
Dec 18, 2024 | 66.57 | 69.30 | 61.15 | 61.69 | 61.69 | 29,950,000 |
Dec 17, 2024 | 61.95 | 64.38 | 59.77 | 63.19 | 63.19 | 22,908,500 |
Dec 16, 2024 | 66.96 | 67.18 | 63.25 | 64.83 | 64.83 | 20,405,500 |
Dec 13, 2024 | 71.87 | 72.55 | 65.35 | 67.06 | 67.06 | 19,462,300 |
Dec 12, 2024 | 70.14 | 71.42 | 68.72 | 70.29 | 70.29 | 10,900,700 |
Dec 11, 2024 | 70.45 | 73.24 | 68.29 | 72.36 | 72.36 | 13,563,900 |
Dec 10, 2024 | 72.20 | 75.12 | 66.87 | 68.16 | 68.16 | 15,172,000 |
Dec 9, 2024 | 72.22 | 73.27 | 70.30 | 72.08 | 72.08 | 14,005,800 |
Dec 6, 2024 | 78.28 | 79.48 | 74.73 | 75.94 | 75.94 | 12,423,100 |
Dec 5, 2024 | 78.92 | 80.48 | 77.68 | 78.77 | 78.77 | 10,517,900 |
Dec 4, 2024 | 75.73 | 79.64 | 73.88 | 78.92 | 78.92 | 16,164,100 |
Dec 3, 2024 | 71.83 | 74.17 | 71.47 | 73.80 | 73.80 | 8,997,900 |
Dec 2, 2024 | 72.35 | 74.12 | 71.37 | 72.16 | 72.16 | 12,190,500 |
Nov 29, 2024 | 70.34 | 72.96 | 69.58 | 71.89 | 71.89 | 10,322,000 |
Nov 27, 2024 | 68.63 | 68.99 | 65.44 | 68.98 | 68.98 | 17,878,800 |
Nov 26, 2024 | 71.42 | 73.07 | 69.35 | 70.62 | 70.62 | 10,999,900 |
Nov 25, 2024 | 76.09 | 76.20 | 69.56 | 69.69 | 69.69 | 22,144,200 |
Nov 22, 2024 | 80.54 | 81.90 | 75.21 | 76.09 | 76.09 | 19,082,700 |
Nov 21, 2024 | 84.32 | 88.31 | 74.89 | 81.42 | 81.42 | 37,828,400 |
Nov 20, 2024 | 82.37 | 82.37 | 77.14 | 80.58 | 80.58 | 25,073,600 |
Nov 19, 2024 | 75.81 | 82.03 | 75.50 | 81.90 | 81.90 | 15,845,600 |
Nov 18, 2024 | 73.96 | 76.15 | 71.41 | 74.68 | 74.68 | 15,923,700 |
Nov 15, 2024 | 80.00 | 80.26 | 74.57 | 76.68 | 76.68 | 17,947,700 |
Nov 14, 2024 | 83.01 | 84.56 | 80.72 | 82.11 | 82.11 | 12,517,300 |
Nov 13, 2024 | 84.70 | 85.01 | 81.16 | 81.76 | 81.76 | 12,734,000 |
Nov 12, 2024 | 82.19 | 85.34 | 81.36 | 83.91 | 83.91 | 16,919,400 |
Nov 11, 2024 | 84.40 | 84.41 | 78.66 | 80.58 | 80.58 | 15,069,300 |
Nov 8, 2024 | 84.50 | 85.65 | 81.64 | 83.19 | 83.19 | 14,788,400 |
Nov 7, 2024 | 81.98 | 84.75 | 81.74 | 84.69 | 84.69 | 14,355,700 |
Nov 6, 2024 | 78.39 | 82.06 | 77.22 | 81.03 | 81.03 | 19,500,400 |
Nov 5, 2024 | 72.55 | 75.55 | 72.39 | 74.97 | 74.97 | 12,134,600 |
Nov 4, 2024 | 72.30 | 74.06 | 70.54 | 71.08 | 71.08 | 14,561,200 |
Nov 1, 2024 | 69.68 | 72.33 | 69.54 | 70.38 | 70.38 | 14,293,500 |
Oct 31, 2024 | 72.95 | 72.95 | 67.07 | 67.76 | 67.76 | 21,478,600 |
Oct 30, 2024 | 75.00 | 75.91 | 72.12 | 74.97 | 74.97 | 13,971,800 |
Oct 29, 2024 | 75.93 | 78.04 | 74.41 | 77.03 | 77.03 | 13,121,900 |
Oct 28, 2024 | 78.97 | 79.06 | 75.70 | 76.27 | 76.27 | 13,342,600 |
Oct 25, 2024 | 76.71 | 80.14 | 76.55 | 77.29 | 77.29 | 21,432,100 |
Oct 24, 2024 | 76.68 | 77.20 | 74.11 | 76.15 | 76.15 | 13,314,400 |
Oct 23, 2024 | 78.05 | 78.50 | 72.99 | 75.32 | 75.32 | 24,121,000 |
Oct 22, 2024 | 79.14 | 80.74 | 77.82 | 79.80 | 79.80 | 16,841,300 |
Oct 21, 2024 | 74.04 | 79.95 | 73.91 | 79.95 | 79.95 | 25,528,700 |
Oct 18, 2024 | 74.69 | 74.77 | 73.14 | 73.86 | 73.86 | 12,099,700 |
Oct 17, 2024 | 75.35 | 76.96 | 72.73 | 72.83 | 72.83 | 23,446,200 |
Oct 16, 2024 | 69.80 | 72.50 | 67.37 | 71.56 | 71.56 | 18,906,800 |
Oct 15, 2024 | 74.11 | 74.90 | 64.30 | 67.43 | 67.43 | 29,072,300 |
Oct 14, 2024 | 72.60 | 76.00 | 72.53 | 74.50 | 74.50 | 17,163,700 |
Oct 11, 2024 | 70.12 | 72.00 | 69.77 | 70.94 | 70.94 | 13,580,200 |
Oct 10, 2024 | 68.04 | 71.28 | 67.44 | 71.04 | 71.04 | 19,461,400 |
Oct 9, 2024 | 70.46 | 70.82 | 67.53 | 68.80 | 68.80 | 19,271,200 |
Oct 8, 2024 | 66.60 | 69.74 | 65.67 | 69.15 | 69.15 | 23,104,800 |
Oct 7, 2024 | 61.29 | 66.81 | 61.29 | 63.99 | 63.99 | 27,318,400 |
Oct 4, 2024 | 61.27 | 61.36 | 58.34 | 61.22 | 61.22 | 17,541,100 |
Oct 3, 2024 | 57.51 | 60.76 | 56.98 | 59.29 | 59.29 | 20,539,300 |
Oct 2, 2024 | 53.34 | 56.08 | 52.20 | 55.58 | 55.58 | 14,757,600 |
Oct 1, 2024 | 58.54 | 59.10 | 52.78 | 53.88 | 53.88 | 18,730,500 |
Sep 30, 2024 | 55.17 | 58.22 | 55.05 | 58.19 | 58.19 | 14,053,400 |
Sep 27, 2024 | 60.63 | 60.70 | 56.12 | 58.13 | 58.13 | 20,727,800 |
Sep 26, 2024 | 63.51 | 64.38 | 58.64 | 60.79 | 60.79 | 28,178,700 |
Sep 25, 2024 | 58.95 | 61.71 | 58.55 | 60.37 | 60.37 | 24,560,100 |
Sep 24, 2024 | 53.71 | 58.69 | 52.80 | 57.87 | 57.87 | 25,588,400 |
Sep 23, 2024 | 53.89 | 54.31 | 52.37 | 53.64 | 53.64 | 13,801,600 |
Sep 20, 2024 | 54.36 | 55.85 | 52.85 | 53.50 | 53.50 | 15,208,000 |
Sep 19, 2024 | 54.75 | 56.86 | 54.63 | 55.31 | 55.31 | 18,993,100 |
Sep 18, 2024 | 53.49 | 55.18 | 51.07 | 51.17 | 51.17 | 20,571,700 |
Sep 17, 2024 | 55.70 | 56.25 | 52.55 | 53.24 | 53.24 | 15,062,100 |
Sep 16, 2024 | 54.36 | 55.72 | 52.04 | 54.32 | 54.32 | 15,597,800 |
Sep 13, 2024 | 56.52 | 57.43 | 55.18 | 56.58 | 56.58 | 17,106,500 |
Sep 12, 2024 | 54.69 | 58.24 | 53.20 | 56.77 | 56.77 | 34,098,000 |
Sep 11, 2024 | 48.17 | 54.87 | 46.45 | 54.60 | 54.60 | 37,287,400 |
Sep 10, 2024 | 46.96 | 48.21 | 44.37 | 47.00 | 47.00 | 19,059,400 |
Sep 9, 2024 | 44.31 | 45.74 | 43.36 | 45.68 | 45.68 | 16,877,600 |
Sep 6, 2024 | 47.20 | 47.27 | 41.08 | 42.71 | 42.71 | 28,085,900 |
Sep 5, 2024 | 44.62 | 48.60 | 44.40 | 46.47 | 46.47 | 23,434,800 |
Sep 4, 2024 | 44.93 | 49.01 | 43.89 | 45.69 | 45.69 | 26,926,600 |
Sep 3, 2024 | 55.03 | 55.24 | 46.57 | 47.31 | 47.31 | 36,971,500 |
Aug 30, 2024 | 58.53 | 60.65 | 56.28 | 58.39 | 58.39 | 18,943,100 |
Aug 29, 2024 | 60.67 | 63.90 | 56.00 | 56.75 | 56.75 | 34,097,200 |
Aug 28, 2024 | 67.73 | 68.00 | 62.07 | 65.16 | 65.16 | 37,436,800 |
Aug 27, 2024 | 64.68 | 68.98 | 63.42 | 68.06 | 68.06 | 20,347,800 |
Aug 26, 2024 | 69.54 | 71.29 | 64.00 | 66.15 | 66.15 | 24,476,800 |
Aug 23, 2024 | 65.70 | 69.50 | 65.07 | 69.20 | 69.20 | 22,919,100 |
Aug 22, 2024 | 70.38 | 71.09 | 62.91 | 63.66 | 63.66 | 27,577,300 |
Aug 21, 2024 | 67.49 | 69.61 | 66.76 | 68.58 | 68.58 | 18,451,000 |
Aug 20, 2024 | 68.69 | 70.24 | 65.91 | 67.38 | 67.38 | 25,373,600 |
Aug 19, 2024 | 64.58 | 70.40 | 63.60 | 70.37 | 70.37 | 25,724,700 |
Aug 16, 2024 | 62.01 | 65.27 | 61.32 | 64.75 | 64.75 | 23,762,600 |
Aug 15, 2024 | 59.15 | 63.56 | 57.86 | 63.11 | 63.11 | 24,518,300 |
Aug 14, 2024 | 58.88 | 59.03 | 54.58 | 58.42 | 58.42 | 30,652,700 |
Aug 13, 2024 | 53.22 | 56.69 | 52.42 | 56.66 | 56.66 | 28,191,700 |
Aug 12, 2024 | 47.70 | 51.88 | 47.69 | 50.12 | 50.12 | 29,152,800 |
Aug 9, 2024 | 47.10 | 47.98 | 45.17 | 46.24 | 46.24 | 19,486,000 |
Aug 8, 2024 | 44.12 | 47.03 | 40.33 | 46.70 | 46.70 | 28,220,500 |
Aug 7, 2024 | 49.51 | 50.30 | 41.32 | 41.43 | 41.43 | 31,077,500 |
Aug 6, 2024 | 46.04 | 49.24 | 43.19 | 46.14 | 46.14 | 31,726,600 |
Aug 5, 2024 | 35.46 | 45.81 | 34.25 | 43.19 | 43.19 | 50,910,600 |
Aug 2, 2024 | 46.00 | 50.71 | 43.91 | 49.32 | 49.32 | 37,862,400 |
Aug 1, 2024 | 59.67 | 62.30 | 48.82 | 51.45 | 51.45 | 44,179,400 |
Jul 31, 2024 | 55.40 | 60.35 | 53.57 | 59.34 | 59.34 | 31,501,600 |
Jul 30, 2024 | 54.79 | 55.25 | 46.00 | 47.10 | 47.10 | 33,548,200 |
Jul 29, 2024 | 56.84 | 59.50 | 54.61 | 54.83 | 54.83 | 14,887,000 |
Jul 26, 2024 | 59.46 | 59.46 | 54.89 | 56.40 | 56.40 | 15,979,300 |
Jul 25, 2024 | 56.40 | 60.00 | 49.64 | 55.70 | 55.70 | 36,143,900 |
Jul 24, 2024 | 63.00 | 63.85 | 57.00 | 57.85 | 57.85 | 22,355,200 |
Jul 23, 2024 | 67.16 | 69.10 | 66.27 | 66.68 | 66.68 | 11,593,900 |
Jul 22, 2024 | 64.74 | 68.43 | 64.06 | 68.08 | 68.08 | 21,138,400 |
Jul 19, 2024 | 64.63 | 65.98 | 61.41 | 62.07 | 62.07 | 15,368,300 |
Jul 18, 2024 | 66.37 | 66.85 | 60.70 | 65.59 | 65.59 | 22,569,600 |
Jul 17, 2024 | 65.94 | 66.62 | 60.83 | 62.14 | 62.14 | 27,391,100 |
Jul 16, 2024 | 74.10 | 74.81 | 69.71 | 71.73 | 71.73 | 13,694,300 |
Jul 15, 2024 | 77.00 | 77.58 | 72.73 | 74.19 | 74.19 | 14,549,800 |
Jul 12, 2024 | 73.99 | 78.23 | 72.80 | 75.27 | 75.27 | 17,708,700 |
Jul 11, 2024 | 83.67 | 83.81 | 72.68 | 73.16 | 73.16 | 33,328,900 |
Jul 10, 2024 | 81.31 | 82.55 | 79.37 | 82.29 | 82.29 | 17,885,100 |
Jul 9, 2024 | 76.97 | 80.98 | 75.00 | 78.21 | 78.21 | 22,656,400 |
Jul 8, 2024 | 73.70 | 77.42 | 73.14 | 74.48 | 74.48 | 18,849,400 |
Jul 5, 2024 | 73.65 | 75.31 | 71.64 | 71.84 | 71.84 | 16,061,600 |
Jul 3, 2024 | 67.42 | 74.70 | 67.07 | 74.68 | 74.68 | 19,151,700 |
Jul 2, 2024 | 67.00 | 69.37 | 66.79 | 68.52 | 68.52 | 14,269,500 |
Jul 1, 2024 | 69.42 | 71.00 | 64.25 | 70.30 | 70.30 | 16,900,000 |
Jun 28, 2024 | 70.80 | 74.31 | 68.76 | 69.55 | 69.55 | 17,977,800 |
Jun 27, 2024 | 70.30 | 72.89 | 68.90 | 70.14 | 70.14 | 12,081,200 |
Jun 26, 2024 | 72.71 | 74.96 | 68.65 | 73.03 | 73.03 | 24,933,600 |
Jun 25, 2024 | 67.36 | 73.14 | 65.35 | 72.87 | 72.87 | 25,772,500 |
Jun 24, 2024 | 70.02 | 71.40 | 64.00 | 64.06 | 64.06 | 29,354,000 |
Jun 21, 2024 | 74.65 | 78.90 | 71.21 | 74.49 | 74.49 | 27,319,900 |
Jun 20, 2024 | 90.30 | 91.70 | 77.57 | 79.22 | 79.22 | 37,547,800 |
Jun 18, 2024 | 79.89 | 86.13 | 79.33 | 85.25 | 85.25 | 19,540,900 |
Jun 17, 2024 | 82.11 | 83.05 | 78.00 | 79.88 | 79.88 | 21,435,400 |
Jun 14, 2024 | 78.44 | 81.98 | 76.57 | 80.96 | 80.96 | 23,116,500 |
Jun 13, 2024 | 78.03 | 78.44 | 75.43 | 78.03 | 78.03 | 17,704,400 |
Jun 12, 2024 | 70.78 | 75.05 | 70.23 | 73.08 | 73.08 | 25,500,600 |
Jun 11, 2024 | 69.33 | 70.53 | 65.90 | 68.25 | 68.25 | 12,590,200 |
Jun 10, 2024 | 67.78 | 70.80 | 64.00 | 69.29 | 69.29 | 18,944,400 |
Jun 7, 2024 | 67.05 | 69.24 | 65.00 | 68.33 | 68.33 | 20,579,700 |
Jun 6, 2024 | 72.14 | 73.79 | 65.54 | 68.50 | 68.50 | 39,770,100 |
Jun 5, 2024 | 65.84 | 70.21 | 64.81 | 70.17 | 70.17 | 22,942,700 |
Jun 4, 2024 | 62.94 | 63.87 | 61.13 | 63.66 | 63.66 | 18,484,700 |
Jun 3, 2024 | 60.78 | 62.19 | 59.08 | 62.18 | 62.18 | 22,369,900 |
May 31, 2024 | 59.78 | 59.84 | 53.85 | 56.73 | 56.73 | 26,673,800 |
May 30, 2024 | 62.09 | 63.32 | 56.67 | 57.52 | 57.52 | 24,582,000 |
May 29, 2024 | 60.40 | 63.02 | 58.12 | 62.20 | 62.20 | 23,543,900 |
May 28, 2024 | 57.72 | 62.38 | 57.30 | 61.43 | 61.43 | 28,442,000 |
May 24, 2024 | 51.87 | 53.84 | 50.46 | 53.81 | 53.81 | 13,938,200 |
May 23, 2024 | 49.69 | 53.56 | 49.21 | 51.24 | 51.24 | 37,922,600 |
May 22, 2024 | 43.78 | 44.25 | 41.77 | 43.25 | 43.25 | 23,452,100 |
May 21, 2024 | 42.06 | 43.70 | 41.69 | 43.67 | 43.67 | 10,804,400 |
May 20, 2024 | 42.26 | 43.54 | 42.00 | 43.19 | 43.19 | 11,550,200 |
May 17, 2024 | 42.89 | 43.19 | 40.40 | 41.14 | 41.14 | 10,595,000 |
May 16, 2024 | 43.35 | 44.20 | 42.63 | 42.82 | 42.82 | 10,656,500 |
May 15, 2024 | 41.27 | 43.36 | 40.53 | 43.15 | 43.15 | 15,960,200 |
May 14, 2024 | 38.74 | 40.52 | 38.19 | 40.28 | 40.28 | 9,560,700 |
May 13, 2024 | 39.54 | 39.98 | 37.85 | 39.45 | 39.45 | 9,971,800 |
May 10, 2024 | 39.38 | 40.31 | 38.47 | 39.00 | 39.00 | 10,012,500 |
May 9, 2024 | 39.70 | 40.10 | 37.63 | 38.02 | 38.02 | 11,534,100 |
May 8, 2024 | 38.75 | 40.24 | 38.70 | 39.54 | 39.54 | 15,142,500 |
May 7, 2024 | 40.14 | 40.78 | 38.34 | 39.71 | 39.71 | 22,687,300 |
May 6, 2024 | 38.75 | 41.20 | 38.50 | 41.16 | 41.16 | 14,426,200 |
May 3, 2024 | 37.41 | 38.67 | 36.81 | 38.25 | 38.25 | 15,142,700 |
May 2, 2024 | 34.69 | 36.15 | 33.65 | 35.80 | 35.80 | 11,314,100 |
May 1, 2024 | 35.35 | 36.08 | 32.09 | 33.57 | 33.57 | 21,703,300 |
Apr 30, 2024 | 37.14 | 38.49 | 36.35 | 36.43 | 36.43 | 11,979,100 |
Apr 29, 2024 | 37.45 | 37.80 | 35.51 | 37.63 | 37.63 | 15,148,600 |
Apr 26, 2024 | 34.48 | 38.07 | 34.09 | 37.58 | 37.58 | 20,827,300 |
Apr 25, 2024 | 30.59 | 34.06 | 30.05 | 33.49 | 33.49 | 17,032,900 |
Apr 24, 2024 | 34.70 | 34.79 | 30.84 | 31.25 | 31.25 | 18,872,300 |
Apr 23, 2024 | 32.20 | 33.72 | 31.78 | 33.48 | 33.48 | 16,478,200 |
Apr 22, 2024 | 30.12 | 31.60 | 28.86 | 31.21 | 31.21 | 21,687,600 |
Apr 19, 2024 | 34.60 | 35.62 | 28.29 | 28.77 | 28.77 | 25,942,900 |
Apr 18, 2024 | 36.30 | 37.24 | 34.04 | 35.94 | 35.94 | 12,095,200 |
Apr 17, 2024 | 39.25 | 39.63 | 35.38 | 35.47 | 35.47 | 14,612,900 |
Apr 16, 2024 | 37.54 | 39.04 | 37.27 | 38.44 | 38.44 | 11,151,300 |
Apr 15, 2024 | 39.99 | 41.33 | 37.18 | 37.23 | 37.23 | 14,678,900 |
Apr 12, 2024 | 40.58 | 40.97 | 38.59 | 39.22 | 39.22 | 11,232,100 |
Apr 11, 2024 | 38.68 | 41.54 | 38.18 | 41.44 | 41.44 | 12,358,100 |
Apr 10, 2024 | 35.59 | 38.61 | 35.46 | 38.29 | 38.29 | 14,040,800 |
Apr 9, 2024 | 38.65 | 38.90 | 34.82 | 36.88 | 36.88 | 15,791,400 |
Apr 8, 2024 | 39.85 | 39.95 | 38.12 | 38.49 | 38.49 | 7,341,900 |
Apr 5, 2024 | 38.23 | 39.68 | 37.43 | 39.23 | 39.23 | 9,764,700 |
Apr 4, 2024 | 41.56 | 41.76 | 37.44 | 37.45 | 37.45 | 10,427,200 |
Apr 3, 2024 | 39.81 | 41.56 | 39.75 | 40.29 | 40.29 | 7,913,300 |
Apr 2, 2024 | 39.85 | 41.30 | 39.05 | 40.76 | 40.76 | 8,658,600 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
37.99
+3.01%
EWW iShares MSCI Mexico ETF
52.05
+2.14%
GXG Global X MSCI Colombia ETF
28.05
+2.00%
ESPO VanEck Video Gaming and eSports ETF
87.77
+1.73%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.56
+1.60%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.49
+1.58%
QLD ProShares Ultra QQQ
90.27
+1.56%
EPU iShares MSCI Peru ETF
44.57
+1.55%
FLTW Franklin FTSE Taiwan ETF
43.89
+1.52%
EWT iShares MSCI Taiwan ETF
48.20
+1.52%
USCI United States Commodity Index Fund, LP
73.15
+1.42%
ECH iShares MSCI Chile ETF
30.20
+1.27%
UTES Virtus Reaves Utilities ETF
65.35
+1.16%
XMHQ Invesco S&P MidCap Quality ETF
92.58
+1.15%
XMMO Invesco S&P MidCap Momentum ETF
115.05
+1.13%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.06
+1.09%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.21
+1.09%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.43
+1.09%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.52
+1.04%
MLPX Global X MLP & Energy Infrastructure ETF
64.47
+1.03%
FDNI First Trust Dow Jones International Internet ETF
31.29
+1.03%
IYW iShares U.S. Technology ETF
141.86
+1.01%
XNTK SPDR NYSE Technology ETF
193.75
+1.01%
PKB Invesco Building & Construction ETF
68.00
+1.00%
IGM iShares Expanded Tech Sector ETF
91.57
+0.99%
DWLD Davis Select Worldwide ETF
38.06
+0.98%
ILCG iShares Morningstar Growth ETF
81.78
+0.98%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.45
+0.97%
FSCS First Trust SMID Capital Strength ETF
34.88
+0.97%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.69
+0.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.86
+0.95%
EWC iShares MSCI Canada ETF
41.13
+0.93%
IUSG iShares Core S&P U.S. Growth ETF
128.25
+0.92%
ENFR Alerian Energy Infrastructure ETF
33.07
+0.92%
PSP Invesco Global Listed Private Equity ETF
64.65
+0.91%
VUG Vanguard Growth Index Fund ETF Shares
374.17
+0.90%
IETC iShares U.S. Tech Independence Focused ETF
75.61
+0.89%
IWP iShares Russell Mid-Cap Growth ETF
118.54
+0.89%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.50
+0.89%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
86.76
+0.88%
EYLD Cambria Emerging Shareholder Yield ETF
32.02
+0.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.46
+0.85%
VGT Vanguard Information Technology Index Fund ETF Shares
546.94
+0.84%
KCE SPDR S&P Capital Markets ETF
127.23
+0.84%
FTEC Fidelity MSCI Information Technology Index ETF
162.61
+0.83%
XCEM Columbia EM Core ex-China ETF
29.78
+0.83%
CIBR First Trust NASDAQ Cybersecurity ETF
63.52
+0.83%
PSCI Invesco S&P SmallCap Industrials ETF
119.78
+0.82%
ATMP Barclays ETN+ Select MLP ETN
30.91
+0.82%
IDMO Invesco S&P International Developed Momentum ETF
44.52
+0.82%
QQQ Invesco QQQ Trust
472.70
+0.81%
MGK Vanguard Mega Cap Growth Index Fund
311.36
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
25.24
+0.80%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.28
+0.80%
IXN iShares Global Tech ETF
76.34
+0.79%
ONEQ Fidelity Nasdaq Composite Index ETF
68.60
+0.79%
NULG Nuveen ESG Large-Cap Growth ETF
78.89
+0.78%
IWF iShares Russell 1000 Growth ETF
363.88
+0.77%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.15
+0.77%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.50
+0.77%
VPC Virtus Private Credit ETF
21.18
+0.76%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.18
+0.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.97
+0.74%
PSI Invesco Semiconductors ETF
47.73
+0.74%
TMFC Motley Fool 100 Index ETF
56.03
+0.74%
RWK Invesco S&P MidCap 400 Revenue ETF
108.67
+0.73%
XLK The Technology Select Sector SPDR Fund
207.99
+0.73%
FIDU Fidelity MSCI Industrials Index ETF
68.97
+0.73%
IVW iShares S&P 500 Growth ETF
93.50
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.95
+0.72%
IWY iShares Russell Top 200 Growth ETF
212.46
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.32
+0.71%
IXP iShares Global Comm Services ETF
97.71
+0.71%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
48.65
+0.70%
SPMO Invesco S&P 500 Momentum ETF
93.18
+0.70%
MTUM iShares MSCI USA Momentum Factor ETF
203.54
+0.70%
COPX Global X Copper Miners ETF
39.34
+0.69%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
113.91
+0.69%
PAVE Global X U.S. Infrastructure Development ETF
37.99
+0.69%
SYLD Cambria Shareholder Yield ETF
64.23
+0.67%
QGRO American Century U.S. Quality Growth ETF
94.30
+0.67%
FCA First Trust China AlphaDEX Fund
21.08
+0.67%
GRPM Invesco S&P MidCap 400 GARP ETF
105.40
+0.67%
DRSK Aptus Defined Risk ETF
27.45
+0.66%
VIS Vanguard Industrials Index Fund ETF Shares
249.18
+0.66%
JMOM JPMorgan U.S. Momentum Factor ETF
56.73
+0.66%
CMBS iShares CMBS ETF
48.17
+0.65%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
246.23
+0.65%
AIA iShares Asia 50 ETF
72.82
+0.65%
TLH iShares 10-20 Year Treasury Bond ETF
104.05
+0.65%
MMTM SPDR S&P 1500 Momentum Tilt ETF
242.46
+0.65%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.89
+0.64%
PPA Invesco Aerospace & Defense ETF
117.30
+0.64%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.99
+0.64%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
95.18
+0.63%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.71
+0.63%
FCOM Fidelity MSCI Communication Services Index ETF
56.61
+0.62%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
50.24
+0.62%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.00
+0.61%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.15
+0.60%