OTC Markets OTCQX - Delayed Quote USD
Osprey Solana Trust (OSOL)
3.8300
+0.3300
+(9.43%)
At close: April 9 at 3:59:18 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 |
---|---|---|---|---|---|---|
Apr 9, 2025 | 3.5000 | 3.9700 | 3.2700 | 3.8300 | 3.8300 | 115,500 |
Apr 8, 2025 | 3.7200 | 3.8380 | 3.4100 | 3.4100 | 3.4100 | 69,600 |
Apr 7, 2025 | 3.6000 | 3.8300 | 3.2300 | 3.6050 | 3.6050 | 97,000 |
Apr 4, 2025 | 3.9100 | 4.2500 | 3.8100 | 4.0100 | 4.0100 | 63,500 |
Apr 3, 2025 | 4.1600 | 4.1600 | 3.8000 | 4.0320 | 4.0320 | 58,400 |
Apr 2, 2025 | 4.2600 | 4.6000 | 4.1800 | 4.4700 | 4.4700 | 37,000 |
Apr 1, 2025 | 4.2500 | 4.6200 | 4.1900 | 4.4300 | 4.4300 | 25,200 |
Mar 31, 2025 | 4.2750 | 4.4000 | 4.1100 | 4.2050 | 4.2050 | 36,300 |
Mar 28, 2025 | 4.9400 | 4.9400 | 4.3000 | 4.4200 | 4.4200 | 31,500 |
Mar 27, 2025 | 4.6800 | 4.8800 | 4.6800 | 4.8200 | 4.8200 | 15,700 |
Mar 26, 2025 | 5.0100 | 5.0800 | 4.5700 | 4.9000 | 4.9000 | 25,800 |
Mar 25, 2025 | 4.7500 | 5.3800 | 4.7500 | 5.0800 | 5.0800 | 32,100 |
Mar 24, 2025 | 4.7000 | 5.0700 | 4.6100 | 4.8100 | 4.8100 | 118,400 |
Mar 21, 2025 | 4.7800 | 4.8800 | 4.5500 | 4.6000 | 4.6000 | 37,800 |
Mar 20, 2025 | 4.9400 | 5.1200 | 4.7500 | 4.7920 | 4.7920 | 31,300 |
Mar 19, 2025 | 4.5450 | 5.2800 | 4.5400 | 4.9800 | 4.9800 | 67,700 |
Mar 18, 2025 | 4.9400 | 4.9700 | 4.5300 | 4.5600 | 4.5600 | 53,400 |
Mar 17, 2025 | 5.1100 | 5.2000 | 4.8000 | 4.9800 | 4.9800 | 149,400 |
Mar 14, 2025 | 5.1500 | 5.2800 | 5.0800 | 5.1200 | 5.1200 | 207,000 |
Mar 13, 2025 | 5.2500 | 5.2500 | 5.0100 | 5.0800 | 5.0800 | 56,600 |
Mar 12, 2025 | 5.5000 | 5.6000 | 5.0800 | 5.1300 | 5.1300 | 44,000 |
Mar 11, 2025 | 5.1800 | 5.6600 | 5.0300 | 5.2800 | 5.2800 | 87,000 |
Mar 10, 2025 | 5.6700 | 5.9400 | 5.0300 | 5.1500 | 5.1500 | 122,400 |
Mar 7, 2025 | 5.7000 | 5.9800 | 5.4300 | 5.6300 | 5.6300 | 59,900 |
Mar 6, 2025 | 6.1000 | 6.2740 | 5.7500 | 5.7500 | 5.7500 | 59,900 |
Mar 5, 2025 | 6.2400 | 6.2600 | 5.6100 | 5.9360 | 5.9360 | 87,600 |
Mar 4, 2025 | 5.7500 | 6.2800 | 5.3600 | 6.2400 | 6.2400 | 71,200 |
Mar 3, 2025 | 6.5050 | 7.2500 | 5.7500 | 6.0600 | 6.0600 | 160,000 |
Feb 28, 2025 | 5.3100 | 6.0000 | 5.1000 | 5.6600 | 5.6600 | 88,400 |
Feb 27, 2025 | 5.5300 | 5.6200 | 5.2000 | 5.2900 | 5.2900 | 61,200 |
Feb 26, 2025 | 5.5000 | 5.8300 | 5.2100 | 5.3600 | 5.3600 | 73,300 |
Feb 25, 2025 | 5.9000 | 5.9400 | 5.3100 | 5.5100 | 5.5100 | 184,100 |
Feb 24, 2025 | 6.6800 | 6.6800 | 6.0000 | 6.0400 | 6.0400 | 83,000 |
Feb 21, 2025 | 6.9000 | 6.9000 | 6.2600 | 6.4400 | 6.4400 | 39,900 |
Feb 20, 2025 | 6.8000 | 7.2400 | 6.4500 | 6.6130 | 6.6130 | 114,200 |
Feb 19, 2025 | 6.5200 | 6.9800 | 6.5200 | 6.7900 | 6.7900 | 56,400 |
Feb 18, 2025 | 7.1050 | 7.2500 | 6.5000 | 6.5900 | 6.5900 | 154,600 |
Feb 14, 2025 | 7.4000 | 7.5800 | 7.0100 | 7.1450 | 7.1450 | 87,800 |
Feb 13, 2025 | 7.4500 | 7.4500 | 7.0600 | 7.3800 | 7.3800 | 40,700 |
Feb 12, 2025 | 7.1500 | 7.5000 | 6.7700 | 7.4600 | 7.4600 | 62,300 |
Feb 11, 2025 | 7.3900 | 7.4700 | 7.0400 | 7.1100 | 7.1100 | 32,600 |
Feb 10, 2025 | 7.5200 | 7.5200 | 7.0200 | 7.3400 | 7.3400 | 59,000 |
Feb 7, 2025 | 7.6000 | 7.9500 | 7.0800 | 7.1700 | 7.1700 | 84,300 |
Feb 6, 2025 | 7.7500 | 7.7500 | 7.0300 | 7.4200 | 7.4200 | 73,500 |
Feb 5, 2025 | 7.8500 | 8.0100 | 7.3100 | 7.6600 | 7.6600 | 142,100 |
Feb 4, 2025 | 7.7500 | 8.5200 | 7.3800 | 7.8600 | 7.8600 | 70,700 |
Feb 3, 2025 | 7.2500 | 7.8900 | 6.5750 | 7.5380 | 7.5380 | 149,600 |
Jan 31, 2025 | 7.8400 | 8.1200 | 7.3500 | 7.7510 | 7.7510 | 82,200 |
Jan 30, 2025 | 7.7500 | 8.1800 | 7.5200 | 7.7960 | 7.7960 | 107,900 |
Jan 29, 2025 | 7.7900 | 8.2100 | 7.3600 | 8.0200 | 8.0200 | 151,500 |
Jan 28, 2025 | 8.2300 | 8.5000 | 7.9000 | 8.0900 | 8.0900 | 55,700 |
Jan 27, 2025 | 8.7250 | 8.9400 | 8.0430 | 8.2100 | 8.2100 | 170,200 |
Jan 24, 2025 | 9.1500 | 9.6100 | 8.9100 | 8.9100 | 8.9100 | 134,000 |
Jan 23, 2025 | 9.1850 | 9.7500 | 8.7700 | 8.8900 | 8.8900 | 144,100 |
Jan 22, 2025 | 9.5550 | 9.9400 | 8.9500 | 9.1160 | 9.1160 | 331,800 |
Jan 21, 2025 | 10.3000 | 10.5000 | 9.3000 | 9.5500 | 9.5500 | 373,600 |
Jan 17, 2025 | 9.3700 | 10.1000 | 9.0500 | 10.0300 | 10.0300 | 195,100 |
Jan 16, 2025 | 9.1250 | 9.3800 | 8.9200 | 9.1000 | 9.1000 | 145,900 |
Jan 15, 2025 | 8.9000 | 9.6000 | 8.7200 | 9.0000 | 9.0000 | 86,700 |
Jan 14, 2025 | 9.3000 | 9.5000 | 8.3600 | 8.8280 | 8.8280 | 46,500 |
Jan 13, 2025 | 9.1700 | 9.3400 | 8.3800 | 8.9500 | 8.9500 | 101,500 |
Jan 10, 2025 | 8.6000 | 9.5900 | 8.4700 | 9.4300 | 9.4300 | 164,600 |
Jan 8, 2025 | 8.9000 | 8.9900 | 8.0100 | 8.7000 | 8.7000 | 134,200 |
Jan 7, 2025 | 9.9050 | 10.0000 | 8.0600 | 8.9300 | 8.9300 | 352,200 |
Jan 6, 2025 | 10.6000 | 10.7100 | 9.3270 | 9.8500 | 9.8500 | 196,600 |
Jan 3, 2025 | 9.1000 | 10.5700 | 9.0800 | 10.4400 | 10.4400 | 164,400 |
Jan 2, 2025 | 11.4250 | 12.2500 | 9.0800 | 9.0800 | 9.0800 | 139,500 |
Dec 31, 2024 | 11.0100 | 11.5100 | 10.6600 | 10.9750 | 10.9750 | 63,500 |
Dec 30, 2024 | 12.1850 | 12.4900 | 10.7500 | 10.8000 | 10.8000 | 111,000 |
Dec 27, 2024 | 12.7800 | 13.7000 | 12.1900 | 12.1900 | 12.1900 | 75,700 |
Dec 26, 2024 | 13.5000 | 13.7000 | 12.5500 | 13.0000 | 13.0000 | 97,200 |
Dec 24, 2024 | 11.9300 | 13.9500 | 11.9300 | 13.6600 | 13.6600 | 85,600 |
Dec 23, 2024 | 11.2500 | 12.0000 | 10.8000 | 11.9800 | 11.9800 | 94,100 |
Dec 20, 2024 | 11.5000 | 11.7400 | 10.3000 | 11.2700 | 11.2700 | 119,900 |
Dec 19, 2024 | 11.5250 | 11.9400 | 10.3700 | 11.7500 | 11.7500 | 138,700 |
Dec 18, 2024 | 13.0800 | 13.0800 | 11.1500 | 11.6100 | 11.6100 | 132,000 |
Dec 17, 2024 | 13.5500 | 13.5900 | 12.4000 | 12.4950 | 12.4950 | 97,600 |
Dec 16, 2024 | 13.3950 | 13.9900 | 13.3100 | 13.5500 | 13.5500 | 146,900 |
Dec 13, 2024 | 13.0750 | 13.7600 | 12.8200 | 13.2850 | 13.2850 | 82,900 |
Dec 12, 2024 | 13.7900 | 14.0000 | 12.9000 | 12.9000 | 12.9000 | 166,400 |
Dec 11, 2024 | 13.2500 | 15.1500 | 13.1100 | 14.0050 | 14.0050 | 253,500 |
Dec 10, 2024 | 13.8500 | 13.9500 | 12.2600 | 12.8750 | 12.8750 | 174,500 |
Dec 9, 2024 | 14.2000 | 14.5000 | 13.5000 | 13.7400 | 13.7400 | 239,100 |
Dec 6, 2024 | 13.3950 | 14.5900 | 13.0000 | 14.2300 | 14.2300 | 304,500 |
Dec 5, 2024 | 13.6000 | 15.7500 | 13.0200 | 13.3400 | 13.3400 | 284,300 |
Dec 4, 2024 | 11.0800 | 13.4000 | 11.0400 | 13.0100 | 13.0100 | 316,900 |
Dec 3, 2024 | 9.2600 | 11.0000 | 9.2600 | 10.9900 | 10.9900 | 133,000 |
Dec 2, 2024 | 10.0000 | 10.2400 | 9.2500 | 9.2600 | 9.2600 | 135,000 |
Nov 29, 2024 | 9.7000 | 10.2400 | 9.2850 | 9.7500 | 9.7500 | 59,600 |
Nov 27, 2024 | 9.1200 | 10.4900 | 9.1200 | 9.9500 | 9.9500 | 92,900 |
Nov 26, 2024 | 9.3000 | 9.7500 | 9.1190 | 9.2900 | 9.2900 | 60,000 |
Nov 25, 2024 | 10.3500 | 10.6000 | 9.4500 | 9.4500 | 9.4500 | 112,000 |
Nov 22, 2024 | 9.9250 | 10.5000 | 9.7600 | 10.4500 | 10.4500 | 109,900 |
Nov 21, 2024 | 10.4000 | 10.8450 | 9.8300 | 9.8860 | 9.8860 | 249,800 |
Nov 20, 2024 | 11.5400 | 11.6000 | 10.0500 | 10.2500 | 10.2500 | 105,300 |
Nov 19, 2024 | 11.0000 | 11.7200 | 10.6000 | 10.9800 | 10.9800 | 193,500 |
Nov 18, 2024 | 9.7000 | 11.3000 | 9.4500 | 11.0000 | 11.0000 | 200,100 |
Nov 15, 2024 | 9.2500 | 9.4860 | 9.1300 | 9.2500 | 9.2500 | 51,700 |
Nov 14, 2024 | 10.0000 | 10.0900 | 9.1860 | 9.1860 | 9.1860 | 112,900 |
Nov 13, 2024 | 9.9000 | 10.2400 | 9.5300 | 9.9700 | 9.9700 | 126,000 |
Nov 12, 2024 | 9.7500 | 10.2300 | 9.5000 | 9.7850 | 9.7850 | 118,900 |
Nov 11, 2024 | 9.2500 | 10.0700 | 8.8500 | 9.9500 | 9.9500 | 186,800 |
Nov 8, 2024 | 9.9000 | 10.1500 | 7.9950 | 8.7240 | 8.7240 | 347,800 |
Nov 7, 2024 | 8.7500 | 9.9800 | 8.1300 | 9.8960 | 9.8960 | 202,700 |
Nov 6, 2024 | 7.9700 | 8.8200 | 7.2500 | 8.8000 | 8.8000 | 167,400 |
Nov 5, 2024 | 6.9400 | 7.2000 | 6.5800 | 6.9260 | 6.9260 | 87,300 |
Nov 4, 2024 | 7.5600 | 7.7500 | 6.8200 | 6.9880 | 6.9880 | 67,800 |
Nov 1, 2024 | 7.7900 | 8.0000 | 7.2900 | 7.6700 | 7.6700 | 52,000 |
Oct 31, 2024 | 7.9300 | 7.9300 | 7.2000 | 7.7100 | 7.7100 | 47,200 |
Oct 30, 2024 | 8.3450 | 8.4400 | 6.8000 | 7.8000 | 7.8000 | 133,500 |
Oct 29, 2024 | 5.5000 | 9.3900 | 5.5000 | 8.3200 | 8.3200 | 432,200 |
Oct 28, 2024 | 6.2050 | 6.2900 | 5.1200 | 5.4800 | 5.4800 | 349,600 |
Oct 25, 2024 | 7.1100 | 7.4000 | 5.7900 | 6.0000 | 6.0000 | 350,500 |
Oct 24, 2024 | 8.0850 | 8.1000 | 6.5650 | 7.2500 | 7.2500 | 131,500 |
Oct 23, 2024 | 8.2400 | 8.5000 | 8.0100 | 8.1300 | 8.1300 | 25,600 |
Oct 22, 2024 | 8.8500 | 8.8500 | 8.2200 | 8.2300 | 8.2300 | 59,600 |
Oct 21, 2024 | 8.5550 | 9.0000 | 8.5000 | 8.8400 | 8.8400 | 39,400 |
Oct 18, 2024 | 8.3380 | 8.7400 | 8.2900 | 8.6300 | 8.6300 | 36,900 |
Oct 17, 2024 | 8.7000 | 8.7570 | 8.2200 | 8.2200 | 8.2200 | 21,100 |
Oct 16, 2024 | 8.4200 | 8.8500 | 8.3000 | 8.6500 | 8.6500 | 40,900 |
Oct 15, 2024 | 8.5200 | 8.7400 | 8.3000 | 8.4400 | 8.4400 | 56,100 |
Oct 14, 2024 | 9.2500 | 9.2500 | 7.9200 | 8.5700 | 8.5700 | 127,700 |
Oct 11, 2024 | 9.1600 | 9.3800 | 8.8000 | 8.8000 | 8.8000 | 30,100 |
Oct 10, 2024 | 9.6000 | 9.6000 | 8.2700 | 8.7400 | 8.7400 | 15,900 |
Oct 9, 2024 | 8.4820 | 9.4500 | 8.4820 | 9.1600 | 9.1600 | 24,100 |
Oct 8, 2024 | 9.7500 | 9.7500 | 8.3300 | 8.5500 | 8.5500 | 52,900 |
Oct 7, 2024 | 8.5100 | 9.7500 | 8.5100 | 9.7500 | 9.7500 | 46,800 |
Oct 4, 2024 | 8.2400 | 8.7400 | 8.2000 | 8.5000 | 8.5000 | 114,400 |
Oct 3, 2024 | 8.3300 | 8.3300 | 8.0000 | 8.2300 | 8.2300 | 27,000 |
Oct 2, 2024 | 8.1400 | 8.6400 | 7.9030 | 7.9030 | 7.9030 | 35,800 |
Oct 1, 2024 | 9.3800 | 9.3800 | 8.0500 | 8.1500 | 8.1500 | 52,400 |
Sep 30, 2024 | 10.1500 | 10.2000 | 9.2500 | 9.2500 | 9.2500 | 36,800 |
Sep 27, 2024 | 11.0000 | 11.0000 | 10.0100 | 10.5000 | 10.5000 | 30,700 |
Sep 26, 2024 | 10.2500 | 11.0900 | 10.2500 | 10.9300 | 10.9300 | 92,400 |
Sep 25, 2024 | 10.5000 | 10.5500 | 9.6100 | 10.4000 | 10.4000 | 43,400 |
Sep 24, 2024 | 9.5000 | 11.2950 | 9.5000 | 10.3500 | 10.3500 | 118,500 |
Sep 23, 2024 | 9.4400 | 10.0720 | 9.1700 | 9.6500 | 9.6500 | 78,200 |
Sep 20, 2024 | 9.2700 | 9.4900 | 9.1100 | 9.3340 | 9.3340 | 40,600 |
Sep 19, 2024 | 8.8400 | 9.2500 | 8.6300 | 9.1330 | 9.1330 | 63,000 |
Sep 18, 2024 | 8.3690 | 8.5700 | 8.1600 | 8.5400 | 8.5400 | 38,300 |
Sep 17, 2024 | 8.1400 | 8.7200 | 7.9000 | 8.5000 | 8.5000 | 37,800 |
Sep 16, 2024 | 8.4000 | 8.4600 | 7.8000 | 7.9300 | 7.9300 | 30,300 |
Sep 13, 2024 | 8.3500 | 8.5000 | 8.0500 | 8.4650 | 8.4650 | 32,100 |
Sep 12, 2024 | 8.2500 | 8.8800 | 7.9000 | 8.1100 | 8.1100 | 50,600 |
Sep 11, 2024 | 8.9900 | 8.9900 | 8.1000 | 8.3760 | 8.3760 | 27,100 |
Sep 10, 2024 | 8.9100 | 9.2000 | 8.7000 | 8.7000 | 8.7000 | 18,800 |
Sep 9, 2024 | 8.6500 | 9.0400 | 8.6500 | 8.9360 | 8.9360 | 14,000 |
Sep 6, 2024 | 10.2500 | 10.2500 | 8.6500 | 8.6500 | 8.6500 | 34,300 |
Sep 5, 2024 | 9.9500 | 9.9500 | 9.3300 | 9.8500 | 9.8500 | 9,600 |
Sep 4, 2024 | 10.4000 | 10.4000 | 9.7400 | 9.8020 | 9.8020 | 15,000 |
Sep 3, 2024 | 10.4000 | 10.4000 | 9.7600 | 9.9630 | 9.9630 | 23,100 |
Aug 30, 2024 | 10.7950 | 10.8000 | 10.3600 | 10.3800 | 10.3800 | 28,600 |
Aug 29, 2024 | 11.2000 | 11.5000 | 10.7850 | 10.7850 | 10.7850 | 7,700 |
Aug 28, 2024 | 11.9100 | 11.9100 | 10.7000 | 11.0600 | 11.0600 | 23,600 |
Aug 27, 2024 | 12.3000 | 12.3000 | 11.8500 | 11.8600 | 11.8600 | 27,200 |
Aug 26, 2024 | 11.3700 | 13.0000 | 10.7000 | 12.2000 | 12.2000 | 40,100 |
Aug 23, 2024 | 10.3600 | 12.1900 | 10.0130 | 11.8600 | 11.8600 | 46,400 |
Aug 22, 2024 | 10.2250 | 10.3500 | 10.2000 | 10.3150 | 10.3150 | 9,800 |
Aug 21, 2024 | 10.1200 | 10.3500 | 10.1200 | 10.3500 | 10.3500 | 11,000 |
Aug 20, 2024 | 10.2300 | 10.3800 | 10.0100 | 10.2800 | 10.2800 | 38,800 |
Aug 19, 2024 | 10.0300 | 10.3100 | 10.0000 | 10.2000 | 10.2000 | 15,400 |
Aug 16, 2024 | 10.7000 | 10.7000 | 10.0200 | 10.2350 | 10.2350 | 22,000 |
Aug 15, 2024 | 11.0000 | 11.0000 | 10.2700 | 10.4000 | 10.4000 | 47,300 |
Aug 14, 2024 | 11.7900 | 11.7900 | 10.8200 | 10.9800 | 10.9800 | 16,500 |
Aug 13, 2024 | 11.4280 | 11.7000 | 11.1090 | 11.1800 | 11.1800 | 32,600 |
Aug 12, 2024 | 12.5000 | 12.7900 | 11.1000 | 11.1000 | 11.1000 | 61,700 |
Aug 9, 2024 | 13.8000 | 13.8000 | 12.6540 | 12.7680 | 12.7680 | 19,700 |
Aug 8, 2024 | 12.0100 | 13.9300 | 12.0100 | 13.1050 | 13.1050 | 53,900 |
Aug 7, 2024 | 12.8300 | 12.8300 | 11.7600 | 11.8500 | 11.8500 | 71,500 |
Aug 6, 2024 | 11.2900 | 12.7600 | 11.0300 | 12.0200 | 12.0200 | 44,900 |
Aug 5, 2024 | 10.2950 | 11.5000 | 8.5450 | 11.1800 | 11.1800 | 55,300 |
Aug 2, 2024 | 12.8500 | 12.8500 | 11.8750 | 11.9180 | 11.9180 | 31,200 |
Aug 1, 2024 | 13.6700 | 13.6700 | 12.6100 | 12.8500 | 12.8500 | 25,700 |
Jul 31, 2024 | 13.9000 | 14.1520 | 13.2100 | 13.5700 | 13.5700 | 84,900 |
Jul 30, 2024 | 15.0400 | 15.1380 | 13.5500 | 13.8100 | 13.8100 | 60,100 |
Jul 29, 2024 | 15.6000 | 15.9500 | 15.0500 | 15.0500 | 15.0500 | 65,800 |
Jul 26, 2024 | 15.5000 | 16.1100 | 15.3500 | 15.5200 | 15.5200 | 47,000 |
Jul 25, 2024 | 15.6000 | 15.6000 | 14.0300 | 15.1800 | 15.1800 | 37,100 |
Jul 24, 2024 | 15.5000 | 15.9500 | 14.4500 | 15.7510 | 15.7510 | 45,400 |
Jul 23, 2024 | 15.5000 | 16.0000 | 15.1000 | 15.3200 | 15.3200 | 37,200 |
Jul 22, 2024 | 14.7000 | 15.5900 | 14.1100 | 15.3500 | 15.3500 | 122,500 |
Jul 19, 2024 | 14.0950 | 15.9400 | 14.0950 | 14.3330 | 14.3330 | 82,700 |
Jul 18, 2024 | 14.2500 | 14.6700 | 13.8000 | 14.0000 | 14.0000 | 39,000 |
Jul 17, 2024 | 14.9500 | 15.0500 | 13.6000 | 14.0500 | 14.0500 | 48,500 |
Jul 16, 2024 | 14.3500 | 14.9550 | 14.2700 | 14.7200 | 14.7200 | 41,000 |
Jul 15, 2024 | 14.6400 | 14.9300 | 13.9350 | 14.2500 | 14.2500 | 67,800 |
Jul 12, 2024 | 13.2400 | 13.9300 | 12.8900 | 13.7060 | 13.7060 | 22,700 |
Jul 11, 2024 | 12.9900 | 13.4900 | 12.7700 | 13.2400 | 13.2400 | 30,100 |
Jul 10, 2024 | 13.3100 | 13.3230 | 12.3200 | 13.0600 | 13.0600 | 34,300 |
Jul 9, 2024 | 13.0000 | 13.8500 | 12.3200 | 13.1200 | 13.1200 | 17,100 |
Jul 8, 2024 | 13.1600 | 14.1800 | 12.0500 | 12.9000 | 12.9000 | 84,100 |
Jul 5, 2024 | 11.0500 | 14.2500 | 10.8000 | 13.7300 | 13.7300 | 77,800 |
Jul 3, 2024 | 14.5900 | 14.5900 | 14.2000 | 14.3180 | 14.3180 | 16,000 |
Jul 2, 2024 | 15.3900 | 15.7800 | 14.3400 | 14.6800 | 14.6800 | 70,700 |
Jul 1, 2024 | 14.5100 | 16.0000 | 14.5100 | 15.3000 | 15.3000 | 29,100 |
Jun 28, 2024 | 15.7500 | 15.9900 | 14.5000 | 14.9090 | 14.9090 | 55,200 |
Jun 27, 2024 | 14.8550 | 15.6900 | 14.7350 | 15.5000 | 15.5000 | 58,500 |
Jun 26, 2024 | 13.9500 | 15.9100 | 13.9250 | 14.9000 | 14.9000 | 32,800 |
Jun 25, 2024 | 14.1250 | 14.8700 | 13.8100 | 13.8900 | 13.8900 | 57,600 |
Jun 24, 2024 | 14.2900 | 14.2900 | 13.5600 | 13.6570 | 13.6570 | 54,800 |
Jun 21, 2024 | 15.7500 | 15.7500 | 14.0300 | 14.2900 | 14.2900 | 39,200 |
Jun 20, 2024 | 14.9400 | 15.1700 | 14.4000 | 14.6090 | 14.6090 | 34,100 |
Jun 18, 2024 | 14.8000 | 15.2900 | 14.2510 | 14.5500 | 14.5500 | 42,000 |
Jun 17, 2024 | 14.8500 | 15.8200 | 14.0700 | 14.6600 | 14.6600 | 31,500 |
Jun 14, 2024 | 15.9000 | 15.9000 | 13.7800 | 14.7000 | 14.7000 | 40,700 |
Jun 13, 2024 | 16.6000 | 16.6000 | 15.0500 | 15.0500 | 15.0500 | 23,200 |
Jun 12, 2024 | 17.5000 | 17.5000 | 16.3100 | 16.8200 | 16.8200 | 25,300 |
Jun 11, 2024 | 15.0000 | 17.3100 | 14.7500 | 17.0000 | 17.0000 | 68,300 |
Jun 10, 2024 | 16.9400 | 17.0500 | 15.6600 | 15.9000 | 15.9000 | 32,300 |
Jun 7, 2024 | 17.8800 | 17.8800 | 16.0300 | 17.2200 | 17.2200 | 46,200 |
Jun 6, 2024 | 14.3400 | 18.2000 | 14.3400 | 16.8000 | 16.8000 | 127,400 |
Jun 5, 2024 | 15.1000 | 18.7500 | 14.3400 | 14.3890 | 14.3890 | 105,600 |
Jun 4, 2024 | 14.6900 | 15.6670 | 14.1130 | 14.1130 | 14.1130 | 29,900 |
Jun 3, 2024 | 15.0000 | 15.2330 | 13.6670 | 14.7000 | 14.7000 | 52,800 |
May 31, 2024 | 16.4090 | 16.5970 | 13.7510 | 14.6670 | 14.6670 | 33,500 |
May 30, 2024 | 16.6600 | 16.6600 | 15.8670 | 16.6000 | 16.6000 | 3,900 |
May 29, 2024 | 16.4670 | 16.4670 | 15.7330 | 16.0670 | 16.0670 | 13,700 |
May 28, 2024 | 16.3330 | 16.7330 | 16.0050 | 16.4500 | 16.4500 | 14,400 |
May 24, 2024 | 16.6670 | 18.0000 | 16.3310 | 16.8000 | 16.8000 | 23,200 |
May 23, 2024 | 17.4670 | 17.4670 | 16.3330 | 16.5330 | 16.5330 | 20,100 |
May 22, 2024 | 16.8670 | 18.6050 | 16.6170 | 17.5000 | 17.5000 | 25,500 |
May 21, 2024 | 18.6000 | 19.3300 | 16.5600 | 16.8150 | 16.8150 | 58,300 |
May 20, 2024 | 17.2330 | 18.6030 | 17.2330 | 17.9590 | 17.9590 | 22,500 |
May 17, 2024 | 16.3330 | 18.2670 | 16.3330 | 17.3080 | 17.3080 | 45,400 |
May 16, 2024 | 15.4670 | 16.8330 | 15.4670 | 16.3000 | 16.3000 | 51,600 |
May 15, 2024 | 13.1330 | 17.6660 | 13.0670 | 15.1880 | 15.1880 | 87,300 |
May 14, 2024 | 13.3000 | 13.4000 | 12.7370 | 13.0670 | 13.0670 | 16,600 |
May 13, 2024 | 13.4330 | 13.5270 | 13.0670 | 13.2670 | 13.2670 | 6,300 |
May 10, 2024 | 13.6670 | 13.9970 | 13.0670 | 13.4000 | 13.4000 | 3,400 |
May 9, 2024 | 13.1330 | 14.0000 | 12.0010 | 13.9990 | 13.9990 | 12,400 |
May 8, 2024 | 14.3070 | 14.3070 | 12.1330 | 13.1330 | 13.1330 | 41,500 |
May 7, 2024 | 13.6670 | 14.6660 | 13.6670 | 13.9930 | 13.9930 | 12,100 |
May 6, 2024 | 13.6670 | 16.0000 | 13.0000 | 13.5670 | 13.5670 | 29,400 |
May 3, 2024 | 13.3130 | 15.0000 | 12.8190 | 13.6330 | 13.6330 | 25,400 |
May 2, 2024 | 12.0730 | 13.4670 | 11.9500 | 12.6000 | 12.6000 | 37,000 |
May 1, 2024 | 12.7170 | 12.7170 | 9.4670 | 11.1330 | 11.1330 | 76,800 |
Apr 30, 2024 | 13.4000 | 13.4000 | 11.9330 | 12.7330 | 12.7330 | 39,600 |
Apr 29, 2024 | 14.0000 | 14.3000 | 13.2830 | 13.2830 | 13.2830 | 16,600 |
Apr 26, 2024 | 13.9900 | 14.3330 | 13.8730 | 14.1790 | 14.1790 | 5,900 |
Apr 25, 2024 | 14.1670 | 14.2490 | 13.2830 | 14.2000 | 14.2000 | 21,000 |
Apr 24, 2024 | 14.9670 | 14.9970 | 14.3000 | 14.9330 | 14.9330 | 35,400 |
Apr 23, 2024 | 14.8670 | 16.6500 | 14.6930 | 14.9330 | 14.9330 | 44,700 |
Apr 22, 2024 | 14.6670 | 16.5160 | 14.4510 | 14.6670 | 14.6670 | 29,500 |
Apr 19, 2024 | 15.0270 | 15.1070 | 14.3350 | 14.6660 | 14.6660 | 50,500 |
Apr 18, 2024 | 14.7270 | 15.0430 | 14.3710 | 15.0270 | 15.0270 | 30,000 |
Apr 17, 2024 | 14.2330 | 15.0670 | 13.4170 | 14.9290 | 14.9290 | 35,300 |
Apr 16, 2024 | 14.0620 | 14.6500 | 12.7170 | 13.7830 | 13.7830 | 27,500 |
Apr 15, 2024 | 15.2000 | 15.9990 | 13.2000 | 13.5330 | 13.5330 | 69,600 |
Apr 12, 2024 | 14.6830 | 16.2350 | 14.0030 | 15.0000 | 15.0000 | 46,100 |
Apr 11, 2024 | 15.8670 | 16.5330 | 14.5340 | 14.7830 | 14.7830 | 70,200 |
Apr 10, 2024 | 14.5330 | 15.6670 | 13.7110 | 15.6670 | 15.6670 | 40,000 |
Related Tickers
QLD ProShares Ultra QQQ
85.63
+23.49%
XSD SPDR S&P Semiconductor ETF
192.51
+19.85%
FTXL First Trust Nasdaq Semiconductor ETF
74.14
+18.87%
SOXX iShares Semiconductor ETF
183.62
+18.57%
PSI Invesco Semiconductors ETF
46.54
+18.45%
SMH VanEck Semiconductor ETF
210.83
+17.16%
SPHB Invesco S&P 500 High Beta ETF
76.79
+14.14%
HTUS Hull Tactical US ETF
34.27
+13.97%
FTEC Fidelity MSCI Information Technology Index ETF
159.14
+13.83%
XNTK SPDR NYSE Technology ETF
186.89
+13.64%
IYW iShares U.S. Technology ETF
139.22
+13.58%
VGT Vanguard Information Technology Index Fund ETF Shares
533.78
+13.48%
XLK The Technology Select Sector SPDR Fund
203.86
+13.43%
IXN iShares Global Tech ETF
74.47
+13.16%
IGM iShares Expanded Tech Sector ETF
90.30
+13.16%
THD iShares MSCI Thailand ETF
51.23
+12.92%
BLOK Amplify Transformational Data Sharing ETF
36.64
+12.53%
IETC iShares U.S. Tech Independence Focused ETF
75.63
+12.41%
QTUM Defiance Quantum ETF
72.32
+12.40%
BLCN Siren Nasdaq NexGen Economy ETF
18.58
+12.37%
MGK Vanguard Mega Cap Growth Index Fund
307.14
+12.23%
AIQ Global X Artificial Intelligence & Technology ETF
35.34
+12.19%
ONEQ Fidelity Nasdaq Composite Index ETF
67.54
+12.16%
COPX Global X Copper Miners ETF
34.95
+11.88%
QQQ Invesco QQQ Trust
466.00
+12.00%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
92.12
+11.65%
VUG Vanguard Growth Index Fund ETF Shares
367.80
+11.63%
IWF iShares Russell 1000 Growth ETF
357.66
+11.62%
SCHG Schwab U.S. Large-Cap Growth ETF
24.85
+11.59%
SPYG SPDR Portfolio S&P 500 Growth ETF
79.99
+11.36%
IWY iShares Russell Top 200 Growth ETF
208.79
+11.35%
ILCG iShares Morningstar Growth ETF
80.55
+11.30%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
332.94
+11.30%
IVW iShares S&P 500 Growth ETF
92.32
+11.28%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.25
+11.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
83.78
+11.22%
SPMO Invesco S&P 500 Momentum ETF
91.92
+11.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
322.89
+11.18%
PTF Invesco Dorsey Wright Technology Momentum ETF
57.01
+11.15%
MMTM SPDR S&P 1500 Momentum Tilt ETF
236.58
+11.15%
IUSG iShares Core S&P U.S. Growth ETF
126.34
+11.15%
XLY The Consumer Discretionary Select Sector SPDR Fund
195.54
+10.89%
NULG Nuveen ESG Large-Cap Growth ETF
78.18
+10.83%
IWP iShares Russell Mid-Cap Growth ETF
115.55
+10.74%
GRPM Invesco S&P MidCap 400 GARP ETF
99.99
+10.63%
PSP Invesco Global Listed Private Equity ETF
60.77
+10.59%
GVIP Goldman Sachs Hedge Industry VIP ETF
115.43
+10.56%
RFV Invesco S&P MidCap 400 Pure Value ETF
108.30
+10.55%
QGRO American Century U.S. Quality Growth ETF
92.48
+10.53%
SPY SPDR S&P 500 ETF
548.62
+10.50%
GDXJ VanEck Junior Gold Miners ETF
55.80
+10.49%
MTUM iShares MSCI USA Momentum Factor ETF
199.79
+10.48%
TMFC Motley Fool 100 Index ETF
55.01
+10.35%
XLG Invesco S&P 500 Top 50 ETF
45.17
+10.33%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.58
+10.30%
KCE SPDR S&P Capital Markets ETF
119.66
+10.27%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
100.88
+10.24%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.26
+10.23%
SPXV ProShares S&P 500 ex-Health Care ETF
58.54
+10.22%
CIBR First Trust NASDAQ Cybersecurity ETF
63.31
+10.18%
SPGP Invesco S&P 500 GARP ETF
94.79
+10.16%
OEF iShares S&P 100 ETF
264.76
+10.14%
IJK iShares S&P Mid-Cap 400 Growth ETF
81.13
+10.08%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.25
+9.98%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.68
+9.95%
IOO iShares Global 100 ETF
93.39
+9.94%
XAR SPDR S&P Aerospace & Defense ETF
162.15
+9.92%
PKB Invesco Building & Construction ETF
68.15
+9.83%
MGC Vanguard Mega Cap Index Fund
196.79
+9.80%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
237.41
+9.77%
JMOM JPMorgan U.S. Momentum Factor ETF
55.20
+9.76%
MDYG SPDR S&P 400 Mid Cap Growth ETF
77.31
+9.75%
FTXN First Trust Nasdaq Oil & Gas ETF
26.27
+9.73%
RWK Invesco S&P MidCap 400 Revenue ETF
104.01
+9.72%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
111.56
+9.71%
XME SPDR S&P Metals and Mining ETF
53.47
+9.70%
VV Vanguard Large Cap Index Fund
250.37
+9.69%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.98
+9.63%
EZM WisdomTree U.S. MidCap Earnings Fund
56.80
+9.63%
PSCI Invesco S&P SmallCap Industrials ETF
115.34
+9.63%
ITOT iShares Core S&P Total U.S. Stock Market ETF
118.51
+9.61%
FLTW Franklin FTSE Taiwan ETF
40.72
+9.60%
FNY First Trust Mid Cap Growth AlphaDEX Fund
72.45
+9.56%
FVAL Fidelity Value Factor ETF
57.84
+9.55%
PBUS Invesco MSCI USA ETF
54.54
+9.54%
VFVA Vanguard U.S. Value Factor ETF Shares
106.81
+9.54%
FCOM Fidelity MSCI Communication Services Index ETF
55.25
+9.54%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
147.04
+9.53%
ILCB iShares Morningstar U.S. Equity ETF
75.16
+9.51%
IVV iShares Core S&P 500 ETF
546.25
+9.51%
VOX Vanguard Communication Services Index Fund ETF Shares
145.75
+9.49%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
98.12
+9.47%
NACP Impact Shares NAACP Minority Empowerment ETF
38.55
+9.46%
LRGF iShares U.S. Equity Factor ETF
56.23
+9.46%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.58
+9.46%
SPLG SPDR Portfolio S&P 500 ETF
63.93
+9.45%
IWL iShares Russell Top 200 ETF
133.92
+9.45%
VB Vanguard Small-Cap Index Fund ETF Shares
212.03
+9.45%
IWB iShares Russell 1000 ETF
298.05
+9.43%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.59
+9.41%