NasdaqGM - Delayed Quote USD
Direxion Daily Nvda Bull 2X Shares (NVDU)
74.55
+0.69
+(0.93%)
At close: January 30 at 4:00:01 PM EST
73.27
-1.28
(-1.72%)
After hours: 7:55:03 PM EST
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 |
---|---|---|---|---|---|---|
Jan 30, 2025 | 72.99 | 75.15 | 67.12 | 74.55 | 74.55 | 2,697,862 |
Jan 29, 2025 | 77.22 | 77.57 | 69.25 | 73.86 | 73.86 | 2,740,400 |
Jan 28, 2025 | 72.14 | 80.36 | 65.81 | 79.77 | 79.77 | 3,687,200 |
Jan 27, 2025 | 77.61 | 82.53 | 65.80 | 68.36 | 68.36 | 5,833,400 |
Jan 24, 2025 | 111.86 | 112.65 | 102.31 | 103.27 | 103.27 | 971,700 |
Jan 23, 2025 | 106.95 | 110.25 | 105.00 | 110.19 | 110.19 | 657,500 |
Jan 22, 2025 | 106.79 | 111.11 | 105.23 | 110.00 | 110.00 | 1,083,100 |
Jan 21, 2025 | 98.99 | 102.50 | 95.95 | 101.14 | 101.14 | 668,800 |
Jan 17, 2025 | 94.92 | 97.91 | 93.80 | 96.83 | 96.83 | 609,000 |
Jan 16, 2025 | 98.32 | 98.39 | 91.22 | 91.22 | 91.22 | 606,500 |
Jan 15, 2025 | 91.97 | 95.25 | 88.35 | 95.04 | 95.04 | 629,200 |
Jan 14, 2025 | 94.94 | 95.28 | 86.70 | 89.18 | 89.18 | 717,900 |
Jan 13, 2025 | 86.42 | 91.37 | 86.00 | 91.17 | 91.17 | 846,900 |
Jan 10, 2025 | 97.08 | 97.29 | 92.41 | 94.83 | 94.83 | 942,800 |
Jan 8, 2025 | 104.64 | 106.53 | 97.82 | 100.93 | 100.93 | 932,200 |
Jan 7, 2025 | 121.05 | 121.21 | 100.92 | 101.10 | 101.10 | 1,685,900 |
Jan 6, 2025 | 114.14 | 119.50 | 113.15 | 115.54 | 115.54 | 1,319,300 |
Jan 3, 2025 | 101.63 | 108.66 | 101.52 | 108.00 | 108.00 | 988,800 |
Jan 2, 2025 | 96.13 | 100.07 | 94.35 | 99.26 | 99.26 | 952,700 |
Dec 31, 2024 | 98.86 | 99.03 | 93.20 | 93.59 | 93.59 | 905,400 |
Dec 30, 2024 | 94.53 | 102.35 | 93.50 | 98.20 | 98.20 | 771,200 |
Dec 27, 2024 | 99.91 | 100.51 | 94.39 | 97.79 | 97.79 | 646,000 |
Dec 26, 2024 | 101.63 | 103.28 | 98.90 | 102.04 | 102.04 | 582,800 |
Dec 24, 2024 | 102.04 | 104.98 | 100.17 | 102.44 | 102.44 | 583,000 |
Dec 23, 2024 | 0.65 Dividend | |||||
Dec 23, 2024 | 97.15 | 101.81 | 95.31 | 101.72 | 101.72 | 1,058,500 |
Dec 20, 2024 | 88.60 | 96.20 | 86.62 | 95.89 | 95.24 | 1,107,500 |
Dec 19, 2024 | 91.35 | 94.57 | 88.50 | 89.92 | 89.31 | 1,083,500 |
Dec 18, 2024 | 94.39 | 98.32 | 86.80 | 87.27 | 86.68 | 1,615,500 |
Dec 17, 2024 | 87.80 | 91.28 | 84.83 | 89.56 | 88.95 | 1,517,800 |
Dec 16, 2024 | 95.00 | 95.28 | 89.72 | 92.00 | 91.38 | 934,800 |
Dec 13, 2024 | 101.90 | 102.97 | 92.67 | 95.09 | 94.45 | 924,200 |
Dec 12, 2024 | 13.88 Dividend | |||||
Dec 12, 2024 | 99.42 | 101.50 | 97.19 | 99.74 | 99.06 | 955,400 |
Dec 11, 2024 | 113.92 | 118.28 | 110.34 | 116.88 | 102.30 | 598,800 |
Dec 10, 2024 | 116.66 | 121.30 | 108.06 | 110.00 | 96.28 | 645,100 |
Dec 9, 2024 | 116.47 | 118.40 | 113.58 | 116.51 | 101.98 | 707,200 |
Dec 6, 2024 | 126.48 | 128.40 | 120.81 | 122.57 | 107.28 | 603,900 |
Dec 5, 2024 | 127.54 | 130.00 | 125.54 | 127.39 | 111.50 | 455,600 |
Dec 4, 2024 | 122.26 | 128.62 | 119.47 | 127.54 | 111.63 | 774,800 |
Dec 3, 2024 | 115.96 | 119.80 | 115.75 | 119.30 | 104.42 | 443,300 |
Dec 2, 2024 | 116.66 | 119.60 | 115.40 | 116.69 | 102.14 | 556,000 |
Nov 29, 2024 | 113.84 | 117.77 | 112.47 | 116.13 | 101.65 | 435,100 |
Nov 27, 2024 | 110.77 | 111.38 | 105.70 | 111.34 | 97.45 | 818,700 |
Nov 26, 2024 | 115.31 | 118.03 | 112.02 | 114.10 | 99.87 | 606,800 |
Nov 25, 2024 | 122.77 | 123.06 | 112.29 | 112.66 | 98.61 | 1,154,500 |
Nov 22, 2024 | 129.91 | 132.23 | 121.47 | 122.80 | 107.48 | 1,029,400 |
Nov 21, 2024 | 136.00 | 142.52 | 120.99 | 131.56 | 115.15 | 2,014,600 |
Nov 20, 2024 | 132.95 | 132.95 | 124.57 | 130.04 | 113.82 | 1,314,400 |
Nov 19, 2024 | 122.40 | 132.38 | 121.86 | 132.26 | 115.76 | 888,500 |
Nov 18, 2024 | 119.42 | 122.89 | 115.35 | 120.44 | 105.42 | 942,900 |
Nov 15, 2024 | 128.99 | 129.50 | 120.31 | 123.79 | 108.35 | 1,080,400 |
Nov 14, 2024 | 134.09 | 136.55 | 130.38 | 132.52 | 115.99 | 675,100 |
Nov 13, 2024 | 136.70 | 137.18 | 131.04 | 132.03 | 115.56 | 567,700 |
Nov 12, 2024 | 132.61 | 137.72 | 131.41 | 135.46 | 118.56 | 810,900 |
Nov 11, 2024 | 136.14 | 136.14 | 127.00 | 130.12 | 113.89 | 958,600 |
Nov 8, 2024 | 136.49 | 138.25 | 131.82 | 134.48 | 117.71 | 675,500 |
Nov 7, 2024 | 132.23 | 136.71 | 131.89 | 136.69 | 119.64 | 763,800 |
Nov 6, 2024 | 126.50 | 132.38 | 124.61 | 130.99 | 114.65 | 1,108,700 |
Nov 5, 2024 | 116.94 | 121.81 | 116.85 | 120.99 | 105.90 | 492,100 |
Nov 4, 2024 | 116.55 | 119.49 | 113.95 | 114.77 | 100.45 | 703,500 |
Nov 1, 2024 | 112.31 | 116.70 | 112.28 | 113.57 | 99.40 | 716,900 |
Oct 31, 2024 | 117.50 | 117.58 | 108.24 | 109.13 | 95.52 | 1,090,900 |
Oct 30, 2024 | 120.87 | 122.41 | 116.35 | 120.82 | 105.75 | 634,400 |
Oct 29, 2024 | 122.31 | 125.82 | 119.95 | 124.25 | 108.75 | 571,900 |
Oct 28, 2024 | 127.28 | 127.28 | 122.00 | 122.91 | 107.58 | 615,900 |
Oct 25, 2024 | 123.70 | 129.20 | 123.54 | 124.61 | 109.07 | 3,203,400 |
Oct 24, 2024 | 123.60 | 124.44 | 119.55 | 122.85 | 107.53 | 724,400 |
Oct 23, 2024 | 125.55 | 126.28 | 117.66 | 121.45 | 106.30 | 1,285,700 |
Oct 22, 2024 | 127.54 | 130.09 | 125.50 | 128.53 | 112.50 | 995,200 |
Oct 21, 2024 | 119.24 | 128.78 | 119.09 | 128.78 | 112.72 | 1,232,500 |
Oct 18, 2024 | 120.43 | 120.45 | 117.87 | 118.95 | 104.11 | 610,800 |
Oct 17, 2024 | 121.33 | 123.91 | 117.21 | 117.25 | 102.63 | 1,232,000 |
Oct 16, 2024 | 112.38 | 116.75 | 108.47 | 115.14 | 100.78 | 858,500 |
Oct 15, 2024 | 119.17 | 120.54 | 103.57 | 108.41 | 94.89 | 1,549,100 |
Oct 14, 2024 | 116.86 | 122.33 | 116.80 | 119.69 | 104.76 | 912,400 |
Oct 11, 2024 | 112.85 | 115.85 | 112.50 | 114.13 | 99.89 | 567,200 |
Oct 10, 2024 | 109.47 | 114.65 | 108.50 | 114.29 | 100.03 | 851,700 |
Oct 9, 2024 | 113.38 | 113.88 | 108.65 | 110.66 | 96.86 | 868,300 |
Oct 8, 2024 | 106.85 | 112.11 | 105.57 | 111.16 | 97.30 | 990,600 |
Oct 7, 2024 | 98.70 | 107.44 | 98.66 | 102.90 | 90.07 | 1,135,400 |
Oct 4, 2024 | 98.58 | 98.66 | 93.89 | 98.40 | 86.13 | 757,000 |
Oct 3, 2024 | 92.47 | 97.66 | 91.62 | 95.27 | 83.39 | 786,000 |
Oct 2, 2024 | 85.63 | 90.11 | 84.02 | 89.27 | 78.14 | 585,000 |
Oct 1, 2024 | 94.25 | 95.00 | 84.85 | 86.51 | 75.72 | 727,000 |
Sep 30, 2024 | 88.70 | 93.60 | 88.46 | 93.53 | 81.86 | 623,300 |
Sep 27, 2024 | 97.51 | 97.61 | 90.11 | 93.38 | 81.73 | 867,900 |
Sep 26, 2024 | 102.18 | 103.40 | 94.14 | 97.71 | 85.52 | 1,153,400 |
Sep 25, 2024 | 94.71 | 99.09 | 94.20 | 96.99 | 84.89 | 1,037,000 |
Sep 24, 2024 | 0.50 Dividend | |||||
Sep 24, 2024 | 86.46 | 94.21 | 84.75 | 92.82 | 81.24 | 811,700 |
Sep 23, 2024 | 87.13 | 87.55 | 84.52 | 86.46 | 75.24 | 708,600 |
Sep 20, 2024 | 87.90 | 90.00 | 85.35 | 86.29 | 75.09 | 686,100 |
Sep 19, 2024 | 88.15 | 91.68 | 88.14 | 89.28 | 77.70 | 1,445,800 |
Sep 18, 2024 | 86.40 | 89.00 | 82.35 | 82.35 | 71.66 | 987,600 |
Sep 17, 2024 | 89.67 | 90.69 | 84.80 | 85.82 | 74.68 | 672,000 |
Sep 16, 2024 | 87.30 | 89.85 | 83.97 | 87.65 | 76.28 | 891,700 |
Sep 13, 2024 | 91.32 | 92.53 | 88.98 | 91.24 | 79.40 | 821,700 |
Sep 12, 2024 | 88.11 | 93.85 | 85.84 | 91.52 | 79.64 | 1,716,000 |
Sep 11, 2024 | 77.56 | 88.41 | 74.86 | 87.78 | 76.39 | 1,384,200 |
Sep 10, 2024 | 75.60 | 77.58 | 71.39 | 75.67 | 65.85 | 827,000 |
Sep 9, 2024 | 71.49 | 73.58 | 69.86 | 73.51 | 63.97 | 917,900 |
Sep 6, 2024 | 76.01 | 76.13 | 66.14 | 68.91 | 59.97 | 1,436,200 |
Sep 5, 2024 | 71.79 | 78.23 | 71.55 | 74.87 | 65.15 | 1,041,700 |
Sep 4, 2024 | 71.78 | 78.85 | 70.62 | 73.51 | 63.97 | 1,171,500 |
Sep 3, 2024 | 88.63 | 88.96 | 75.01 | 76.17 | 66.29 | 1,446,300 |
Aug 30, 2024 | 94.08 | 97.69 | 90.75 | 94.01 | 81.81 | 726,000 |
Aug 29, 2024 | 97.53 | 102.82 | 90.00 | 91.32 | 79.47 | 1,613,800 |
Aug 28, 2024 | 109.01 | 109.39 | 99.70 | 104.84 | 91.24 | 1,589,600 |
Aug 27, 2024 | 103.99 | 110.90 | 101.89 | 109.38 | 95.19 | 785,400 |
Aug 26, 2024 | 111.69 | 114.59 | 102.80 | 106.36 | 92.56 | 990,000 |
Aug 23, 2024 | 105.73 | 111.70 | 104.55 | 111.19 | 96.76 | 817,900 |
Aug 22, 2024 | 113.03 | 114.11 | 101.24 | 102.27 | 89.00 | 1,021,800 |
Aug 21, 2024 | 108.30 | 111.80 | 107.22 | 110.24 | 95.94 | 621,700 |
Aug 20, 2024 | 110.36 | 112.73 | 105.91 | 108.30 | 94.25 | 813,000 |
Aug 19, 2024 | 103.50 | 113.02 | 102.10 | 113.02 | 98.35 | 842,500 |
Aug 16, 2024 | 99.77 | 104.81 | 98.72 | 103.97 | 90.48 | 775,000 |
Aug 15, 2024 | 95.11 | 101.89 | 92.82 | 101.44 | 88.28 | 919,200 |
Aug 14, 2024 | 94.44 | 94.59 | 87.57 | 93.68 | 81.52 | 974,500 |
Aug 13, 2024 | 85.36 | 90.86 | 84.20 | 90.80 | 79.02 | 859,300 |
Aug 12, 2024 | 76.47 | 83.05 | 76.47 | 80.40 | 69.97 | 699,900 |
Aug 9, 2024 | 75.32 | 76.83 | 72.48 | 74.19 | 64.56 | 483,600 |
Aug 8, 2024 | 70.40 | 75.21 | 64.64 | 74.74 | 65.04 | 897,900 |
Aug 7, 2024 | 79.38 | 80.50 | 66.22 | 66.41 | 57.79 | 1,056,600 |
Aug 6, 2024 | 73.60 | 78.79 | 69.23 | 73.99 | 64.39 | 1,154,600 |
Aug 5, 2024 | 56.00 | 73.23 | 54.98 | 69.16 | 60.19 | 1,540,500 |
Aug 2, 2024 | 73.45 | 81.22 | 70.23 | 79.10 | 68.84 | 1,489,800 |
Aug 1, 2024 | 95.83 | 99.66 | 78.21 | 82.16 | 71.50 | 1,481,300 |
Jul 31, 2024 | 88.90 | 96.44 | 85.71 | 94.71 | 82.42 | 1,012,600 |
Jul 30, 2024 | 87.75 | 88.30 | 73.73 | 75.46 | 65.67 | 1,178,400 |
Jul 29, 2024 | 91.24 | 95.19 | 87.53 | 87.53 | 76.17 | 463,500 |
Jul 26, 2024 | 95.12 | 95.15 | 87.81 | 90.06 | 78.37 | 530,300 |
Jul 25, 2024 | 90.00 | 95.88 | 79.51 | 89.06 | 77.50 | 1,366,700 |
Jul 24, 2024 | 100.69 | 102.00 | 91.07 | 92.44 | 80.45 | 846,000 |
Jul 23, 2024 | 107.35 | 110.31 | 105.92 | 106.35 | 92.55 | 367,700 |
Jul 22, 2024 | 103.32 | 109.26 | 102.51 | 108.75 | 94.64 | 730,700 |
Jul 19, 2024 | 103.59 | 105.39 | 98.10 | 99.24 | 86.36 | 347,500 |
Jul 18, 2024 | 106.05 | 106.59 | 97.06 | 104.77 | 91.18 | 941,300 |
Jul 17, 2024 | 105.55 | 106.42 | 97.16 | 99.14 | 86.28 | 1,132,400 |
Jul 16, 2024 | 118.59 | 119.60 | 111.45 | 114.47 | 99.62 | 454,400 |
Jul 15, 2024 | 122.89 | 123.83 | 116.33 | 118.64 | 103.25 | 582,100 |
Jul 12, 2024 | 118.40 | 124.92 | 116.50 | 120.02 | 104.45 | 728,800 |
Jul 11, 2024 | 133.51 | 133.95 | 116.15 | 116.80 | 101.64 | 1,414,000 |
Jul 10, 2024 | 130.00 | 131.75 | 126.80 | 131.49 | 114.43 | 712,200 |
Jul 9, 2024 | 123.12 | 129.32 | 119.83 | 124.85 | 108.65 | 781,900 |
Jul 8, 2024 | 117.80 | 123.61 | 116.81 | 118.81 | 103.39 | 564,500 |
Jul 5, 2024 | 117.86 | 120.36 | 114.57 | 114.74 | 99.85 | 602,200 |
Jul 3, 2024 | 107.59 | 119.36 | 107.03 | 119.36 | 103.87 | 651,600 |
Jul 2, 2024 | 107.24 | 110.64 | 106.55 | 109.42 | 95.22 | 414,400 |
Jul 1, 2024 | 111.06 | 113.33 | 102.61 | 112.11 | 97.56 | 660,700 |
Jun 28, 2024 | 112.81 | 118.65 | 109.82 | 111.20 | 96.77 | 611,000 |
Jun 27, 2024 | 112.48 | 116.37 | 110.03 | 112.15 | 97.60 | 520,900 |
Jun 26, 2024 | 116.17 | 119.80 | 109.56 | 116.59 | 101.46 | 961,200 |
Jun 25, 2024 | 0.49 Dividend | |||||
Jun 25, 2024 | 107.57 | 116.60 | 104.32 | 116.42 | 101.31 | 1,044,000 |
Jun 24, 2024 | 112.28 | 114.44 | 102.50 | 102.66 | 88.92 | 1,043,200 |
Jun 21, 2024 | 119.49 | 126.37 | 114.27 | 119.17 | 103.22 | 1,070,700 |
Jun 20, 2024 | 145.13 | 146.87 | 124.07 | 126.76 | 109.79 | 1,551,400 |
Jun 18, 2024 | 127.95 | 137.79 | 127.03 | 136.53 | 118.25 | 525,900 |
Jun 17, 2024 | 131.32 | 132.92 | 124.78 | 127.77 | 110.67 | 641,400 |
Jun 14, 2024 | 125.74 | 131.00 | 122.88 | 129.60 | 112.25 | 563,600 |
Jun 13, 2024 | 124.95 | 125.41 | 120.51 | 124.80 | 108.09 | 413,100 |
Jun 12, 2024 | 113.02 | 119.64 | 112.33 | 116.75 | 101.12 | 462,600 |
Jun 11, 2024 | 110.62 | 112.50 | 105.30 | 109.23 | 94.61 | 310,600 |
Jun 10, 2024 | 108.13 | 113.00 | 102.27 | 110.90 | 96.05 | 433,400 |
Jun 7, 2024 | 107.18 | 110.50 | 104.00 | 109.13 | 94.52 | 524,900 |
Jun 6, 2024 | 115.00 | 117.88 | 104.55 | 109.05 | 94.45 | 985,600 |
Jun 5, 2024 | 104.90 | 112.14 | 103.45 | 112.14 | 97.13 | 623,200 |
Jun 4, 2024 | 100.32 | 101.84 | 97.49 | 101.61 | 88.01 | 445,400 |
Jun 3, 2024 | 96.99 | 99.22 | 94.20 | 99.14 | 85.87 | 677,700 |
May 31, 2024 | 95.26 | 95.49 | 86.00 | 90.48 | 78.37 | 847,500 |
May 30, 2024 | 98.87 | 100.91 | 90.42 | 91.75 | 79.47 | 757,300 |
May 29, 2024 | 96.41 | 100.39 | 92.71 | 99.30 | 86.01 | 637,100 |
May 28, 2024 | 91.79 | 99.39 | 91.30 | 97.83 | 84.73 | 763,100 |
May 24, 2024 | 82.69 | 85.85 | 80.59 | 85.85 | 74.36 | 405,200 |
May 23, 2024 | 79.01 | 85.36 | 78.50 | 81.59 | 70.67 | 1,233,800 |
May 22, 2024 | 69.75 | 70.48 | 66.40 | 68.76 | 59.56 | 775,100 |
May 21, 2024 | 67.00 | 69.57 | 66.31 | 69.54 | 60.23 | 331,000 |
May 20, 2024 | 67.34 | 69.26 | 66.88 | 68.78 | 59.57 | 346,700 |
May 17, 2024 | 68.37 | 68.54 | 64.50 | 65.49 | 56.72 | 277,600 |
May 16, 2024 | 69.00 | 70.28 | 67.84 | 68.24 | 59.10 | 378,400 |
May 15, 2024 | 65.51 | 68.95 | 64.50 | 68.66 | 59.47 | 418,200 |
May 14, 2024 | 61.72 | 64.44 | 60.81 | 64.04 | 55.47 | 242,600 |
May 13, 2024 | 62.91 | 63.50 | 60.26 | 62.78 | 54.38 | 341,600 |
May 10, 2024 | 62.69 | 64.11 | 61.19 | 61.97 | 53.67 | 363,800 |
May 9, 2024 | 62.99 | 63.74 | 59.82 | 60.58 | 52.47 | 513,300 |
May 8, 2024 | 61.35 | 63.84 | 61.35 | 62.85 | 54.44 | 286,200 |
May 7, 2024 | 63.77 | 64.72 | 60.90 | 63.06 | 54.62 | 694,400 |
May 6, 2024 | 61.66 | 65.42 | 61.24 | 65.26 | 56.52 | 445,900 |
May 3, 2024 | 59.46 | 61.40 | 58.64 | 60.79 | 52.65 | 453,200 |
May 2, 2024 | 55.24 | 57.31 | 53.63 | 56.95 | 49.33 | 543,500 |
May 1, 2024 | 55.98 | 57.25 | 51.01 | 53.47 | 46.31 | 657,700 |
Apr 30, 2024 | 58.80 | 61.14 | 57.69 | 57.77 | 50.04 | 447,100 |
Apr 29, 2024 | 59.51 | 60.08 | 56.40 | 59.88 | 51.86 | 547,000 |
Apr 26, 2024 | 54.81 | 60.49 | 54.14 | 59.87 | 51.86 | 456,800 |
Apr 25, 2024 | 48.55 | 54.06 | 47.88 | 53.25 | 46.12 | 315,300 |
Apr 24, 2024 | 55.16 | 55.23 | 48.95 | 49.54 | 42.91 | 467,000 |
Apr 23, 2024 | 51.16 | 53.50 | 50.45 | 53.12 | 46.01 | 387,000 |
Apr 22, 2024 | 47.86 | 50.08 | 45.80 | 49.61 | 42.97 | 483,100 |
Apr 19, 2024 | 54.87 | 56.47 | 44.91 | 45.56 | 39.46 | 534,800 |
Apr 18, 2024 | 57.42 | 59.00 | 54.05 | 57.05 | 49.41 | 207,900 |
Apr 17, 2024 | 62.16 | 62.80 | 56.27 | 56.31 | 48.77 | 320,300 |
Apr 16, 2024 | 59.70 | 61.90 | 59.20 | 60.89 | 52.74 | 241,700 |
Apr 15, 2024 | 63.55 | 65.53 | 59.00 | 59.07 | 51.16 | 248,900 |
Apr 12, 2024 | 64.44 | 65.03 | 61.31 | 62.23 | 53.90 | 211,300 |
Apr 11, 2024 | 61.30 | 65.81 | 60.75 | 65.63 | 56.84 | 268,400 |
Apr 10, 2024 | 56.25 | 61.19 | 56.25 | 60.63 | 52.51 | 265,900 |
Apr 9, 2024 | 61.43 | 61.68 | 55.21 | 58.40 | 50.58 | 357,700 |
Apr 8, 2024 | 63.15 | 63.16 | 60.60 | 61.10 | 52.92 | 81,900 |
Apr 5, 2024 | 60.42 | 62.90 | 59.40 | 62.31 | 53.97 | 231,000 |
Apr 4, 2024 | 65.93 | 66.02 | 59.39 | 59.39 | 51.44 | 241,300 |
Apr 3, 2024 | 62.97 | 65.81 | 62.97 | 63.73 | 55.20 | 115,700 |
Apr 2, 2024 | 62.90 | 65.26 | 61.81 | 64.52 | 55.88 | 165,700 |
Apr 1, 2024 | 65.87 | 67.82 | 64.65 | 65.78 | 56.97 | 360,700 |
Mar 28, 2024 | 65.41 | 66.91 | 64.58 | 65.82 | 57.01 | 185,400 |
Mar 27, 2024 | 68.91 | 68.97 | 64.58 | 65.85 | 57.03 | 309,500 |
Mar 26, 2024 | 72.01 | 72.66 | 68.33 | 68.34 | 59.19 | 278,700 |
Mar 25, 2024 | 70.03 | 73.02 | 69.49 | 71.17 | 61.64 | 319,600 |
Mar 22, 2024 | 67.04 | 70.81 | 66.74 | 70.31 | 60.90 | 349,900 |
Mar 21, 2024 | 68.23 | 68.54 | 66.22 | 67.15 | 58.16 | 334,000 |
Mar 20, 2024 | 65.47 | 66.10 | 63.72 | 66.07 | 57.23 | 242,200 |
Mar 19, 2024 | 0.26 Dividend | |||||
Mar 19, 2024 | 62.04 | 66.23 | 60.32 | 65.00 | 56.30 | 434,300 |
Mar 18, 2024 | 66.47 | 68.55 | 62.86 | 64.24 | 55.41 | 485,200 |
Mar 15, 2024 | 62.82 | 65.46 | 61.78 | 63.63 | 54.89 | 327,600 |
Mar 14, 2024 | 65.47 | 66.59 | 62.29 | 63.75 | 54.99 | 481,200 |
Mar 13, 2024 | 67.37 | 67.71 | 64.41 | 67.01 | 57.80 | 437,500 |
Mar 12, 2024 | 64.00 | 68.18 | 61.96 | 68.15 | 58.79 | 634,700 |
Mar 11, 2024 | 62.17 | 64.84 | 59.89 | 61.63 | 53.16 | 490,900 |
Mar 8, 2024 | 72.04 | 74.51 | 62.40 | 63.51 | 54.78 | 1,401,400 |
Mar 7, 2024 | 66.57 | 69.31 | 65.98 | 69.27 | 59.75 | 329,100 |
Mar 6, 2024 | 64.27 | 66.05 | 63.21 | 65.00 | 56.07 | 343,000 |
Mar 5, 2024 | 61.20 | 62.04 | 59.28 | 61.98 | 53.46 | 380,400 |
Mar 4, 2024 | 60.13 | 63.77 | 59.67 | 61.25 | 52.83 | 545,700 |
Mar 1, 2024 | 55.77 | 58.11 | 55.14 | 58.10 | 50.12 | 416,600 |
Feb 29, 2024 | 54.79 | 55.68 | 54.05 | 54.83 | 47.30 | 245,900 |
Feb 28, 2024 | 53.12 | 54.58 | 52.78 | 53.31 | 45.99 | 258,900 |
Feb 27, 2024 | 55.03 | 55.16 | 52.82 | 54.45 | 46.97 | 188,400 |
Feb 26, 2024 | 55.58 | 56.44 | 54.27 | 54.80 | 47.27 | 391,300 |
Feb 23, 2024 | 56.61 | 58.21 | 53.25 | 54.57 | 47.07 | 754,100 |
Feb 22, 2024 | 50.90 | 54.31 | 50.14 | 54.20 | 46.75 | 1,154,500 |
Feb 21, 2024 | 44.10 | 44.97 | 42.34 | 43.56 | 37.58 | 1,114,100 |
Feb 20, 2024 | 47.98 | 47.98 | 43.84 | 45.61 | 39.34 | 655,900 |
Feb 16, 2024 | 50.24 | 50.52 | 48.60 | 48.66 | 41.97 | 474,000 |
Feb 15, 2024 | 50.05 | 50.12 | 48.57 | 48.82 | 42.11 | 321,800 |
Feb 14, 2024 | 49.43 | 50.40 | 48.16 | 50.03 | 43.16 | 561,300 |
Feb 13, 2024 | 46.55 | 49.59 | 45.74 | 48.34 | 41.70 | 646,200 |
Feb 12, 2024 | 48.80 | 50.76 | 47.45 | 48.49 | 41.83 | 483,800 |
Feb 9, 2024 | 46.77 | 48.36 | 46.45 | 48.32 | 41.68 | 251,600 |
Feb 8, 2024 | 46.34 | 47.00 | 45.74 | 45.89 | 39.59 | 241,900 |
Feb 7, 2024 | 44.67 | 46.46 | 43.91 | 46.38 | 40.01 | 294,300 |
Feb 6, 2024 | 45.98 | 45.98 | 42.64 | 44.56 | 38.44 | 497,300 |
Feb 5, 2024 | 44.60 | 45.73 | 43.56 | 45.64 | 39.37 | 744,300 |
Feb 2, 2024 | 40.47 | 42.99 | 40.24 | 42.58 | 36.73 | 253,600 |
Feb 1, 2024 | 38.83 | 39.77 | 38.35 | 39.63 | 34.19 | 206,200 |
Jan 31, 2024 | 38.06 | 38.91 | 37.43 | 38.23 | 32.98 | 197,500 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
48.58
+4.32%
RING iShares MSCI Global Gold Miners ETF
32.82
+4.19%
UTES Virtus Reaves Utilities ETF
69.08
+3.77%
PSI Invesco Semiconductors ETF
59.70
+3.70%
GOEX Global X Gold Explorers ETF
33.36
+3.60%
BLCN Siren Nasdaq NexGen Economy ETF
26.45
+3.56%
ECH iShares MSCI Chile ETF
27.57
+3.14%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.32
+2.73%
ITB iShares U.S. Home Construction ETF
110.11
+2.54%
SMH VanEck Semiconductor ETF
245.17
+2.35%
ILF iShares Latin America 40 ETF
23.13
+2.35%
FXU First Trust Utilities AlphaDEX Fund
39.05
+2.23%
AIA iShares Asia 50 ETF
70.85
+2.19%
FUTY Fidelity MSCI Utilities Index ETF
50.48
+2.17%
EZA iShares MSCI South Africa ETF
44.61
+2.13%
ESPO VanEck Video Gaming and eSports ETF
88.14
+2.12%
PKB Invesco Building & Construction ETF
78.06
+2.11%
XLU The Utilities Select Sector SPDR Fund
78.34
+2.08%
FDEM Fidelity Emerging Markets Multifactor ETF
25.96
+2.08%
SOXX iShares Semiconductor ETF
218.74
+2.03%
XHB SPDR S&P Homebuilders ETF
110.93
+2.02%
URA Global X Uranium ETF
28.92
+1.97%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
67.18
+1.91%
DWAS Invesco DWA SmallCap Momentum ETF
93.84
+1.89%
PPA Invesco Aerospace & Defense ETF
120.87
+1.87%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
121.56
+1.85%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.18
+1.83%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.83
+1.76%
BOUT Innovator IBD Breakout Opportunities ETF
40.77
+1.73%
FCA First Trust China AlphaDEX Fund
20.38
+1.71%
XSD SPDR S&P Semiconductor ETF
248.32
+1.70%
XNTK SPDR NYSE Technology ETF
213.58
+1.69%
ROKT SPDR Kensho Final Frontiers ETF
59.26
+1.69%
DINT Davis Select International ETF
22.43
+1.68%
GXG Global X MSCI Colombia ETF
26.18
+1.67%
PRN Invesco Dorsey Wright Industrials Momentum ETF
159.14
+1.65%
MTUM iShares MSCI USA Momentum Factor ETF
219.89
+1.64%
EPU iShares MSCI Peru ETF
40.91
+1.64%
XAR SPDR S&P Aerospace & Defense ETF
175.44
+1.63%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
79.98
+1.63%
USAI Pacer American Energy Independence ETF
42.00
+1.62%
SPMO Invesco S&P 500 Momentum ETF
100.68
+1.59%
EWJV iShares MSCI Japan Value ETF
32.39
+1.58%
EYLD Cambria Emerging Shareholder Yield ETF
31.92
+1.56%
DBEM Xtrackers MSCI Emerging Markets Hedged Equity ETF
25.43
+1.56%
USRT iShares Core U.S. REIT ETF
58.01
+1.54%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.92
+1.53%
GLD SPDR Gold Shares
258.05
+1.51%
CWS AdvisorShares Focused Equity ETF
68.31
+1.51%
IDHQ Invesco S&P International Developed Quality ETF
30.15
+1.48%
EMGF iShares Emerging Markets Equity Factor ETF
46.26
+1.47%
SPHB Invesco S&P 500 High Beta ETF
92.19
+1.46%
EMCR Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
29.21
+1.46%
IAU iShares Gold Trust
52.76
+1.46%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
64.26
+1.46%
MLPX Global X MLP & Energy Infrastructure ETF
64.50
+1.45%
ATMP Barclays ETN+ Select MLP ETN
30.93
+1.44%
COPX Global X Copper Miners ETF
39.09
+1.43%
REZ iShares Residential and Multisector Real Estate ETF
81.69
+1.42%
XMMO Invesco S&P MidCap Momentum ETF
131.67
+1.39%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.78
+1.39%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
173.98
+1.38%
EMXC iShares MSCI Emerging Markets ex China ETF
56.78
+1.37%
JMOM JPMorgan U.S. Momentum Factor ETF
61.76
+1.36%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.37
+1.36%
PAVE Global X U.S. Infrastructure Development ETF
42.63
+1.36%
DIVI Franklin International Core Dividend Tilt Index ETF
31.79
+1.34%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
69.10
+1.33%
IFRA iShares U.S. Infrastructure ETF
47.90
+1.33%
DWLD Davis Select Worldwide ETF
38.27
+1.32%
SPEM SPDR Portfolio Emerging Markets ETF
39.04
+1.32%
XLRE The Real Estate Select Sector SPDR Fund
41.51
+1.32%
GMF SPDR S&P Emerging Asia Pacific ETF
116.41
+1.31%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.78
+1.31%
FAD First Trust Multi Cap Growth AlphaDEX Fund
146.35
+1.30%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.06
+1.30%
IGF iShares Global Infrastructure ETF
53.98
+1.29%
ENFR Alerian Energy Infrastructure ETF
32.96
+1.29%
GII SPDR S&P Global Infrastructure ETF
61.14
+1.29%
QEFA SPDR MSCI EAFE StrategicFactors ETF
76.41
+1.29%
IGRO iShares International Dividend Growth ETF
70.65
+1.28%
IPAC iShares Core MSCI Pacific ETF
62.85
+1.27%
RAAX VanEck Real Assets ETF
29.62
+1.27%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
44.42
+1.27%
SPHQ Invesco S&P 500 Quality ETF
70.41
+1.25%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.86
+1.25%
AUSF Global X Adaptive U.S. Factor ETF
43.97
+1.24%
IPKW Invesco International BuyBack Achievers ETF
42.35
+1.24%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.91
+1.24%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
157.15
+1.24%
PPH VanEck Pharmaceutical ETF
89.52
+1.23%
IMTM iShares MSCI Intl Momentum Factor ETF
39.49
+1.23%
FVC First Trust Dorsey Wright Dynamic Focus 5 ETF
37.88
+1.23%
VB Vanguard Small-Cap Index Fund ETF Shares
252.06
+1.23%
XMHQ Invesco S&P MidCap Quality ETF
102.36
+1.23%
IWP iShares Russell Mid-Cap Growth ETF
135.91
+1.22%
IYH iShares U.S. Healthcare ETF
62.30
+1.22%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
112.43
+1.22%
INEQ Columbia International Equity Income ETF
30.84
+1.21%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.20
+1.20%