NYSEArca - Delayed Quote USD
abrdn Physical Palladium Shares ETF (PALL)
84.00
+1.03
+(1.24%)
At close: April 9 at 4:00:00 PM EDT
83.58
-0.42
(-0.50%)
Pre-Market: 6:23:34 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 9, 2025 | 83.00 | 84.56 | 82.55 | 84.00 | 84.00 | 136,400 |
| Apr 8, 2025 | 84.08 | 84.08 | 82.40 | 82.97 | 82.97 | 108,300 |
| Apr 7, 2025 | 83.20 | 84.93 | 82.39 | 83.02 | 83.02 | 291,100 |
| Apr 4, 2025 | 84.00 | 84.84 | 83.20 | 84.07 | 84.07 | 253,000 |
| Apr 3, 2025 | 86.07 | 86.49 | 84.49 | 84.84 | 84.84 | 321,600 |
| Apr 2, 2025 | 89.98 | 89.98 | 88.44 | 89.02 | 89.02 | 138,700 |
| Apr 1, 2025 | 90.52 | 91.11 | 89.84 | 90.30 | 90.30 | 151,800 |
| Mar 31, 2025 | 89.98 | 90.77 | 88.77 | 90.55 | 90.55 | 198,400 |
| Mar 28, 2025 | 89.87 | 89.89 | 88.36 | 88.92 | 88.92 | 189,400 |
| Mar 27, 2025 | 88.64 | 89.91 | 88.44 | 89.58 | 89.58 | 195,000 |
| Mar 26, 2025 | 88.58 | 89.30 | 88.20 | 88.75 | 88.75 | 493,400 |
| Mar 25, 2025 | 88.26 | 88.50 | 87.63 | 87.75 | 87.75 | 133,600 |
| Mar 24, 2025 | 87.30 | 87.48 | 86.75 | 87.12 | 87.12 | 58,000 |
| Mar 21, 2025 | 87.32 | 87.78 | 87.09 | 87.62 | 87.62 | 49,000 |
| Mar 20, 2025 | 86.75 | 87.10 | 86.50 | 87.06 | 87.06 | 90,000 |
| Mar 19, 2025 | 88.01 | 88.39 | 87.50 | 87.85 | 87.85 | 153,000 |
| Mar 18, 2025 | 88.83 | 89.12 | 88.00 | 88.62 | 88.62 | 102,600 |
| Mar 17, 2025 | 88.25 | 89.19 | 88.21 | 88.66 | 88.66 | 66,300 |
| Mar 14, 2025 | 89.35 | 89.49 | 87.83 | 88.25 | 88.25 | 124,100 |
| Mar 13, 2025 | 86.48 | 88.15 | 86.31 | 87.87 | 87.87 | 80,000 |
| Mar 12, 2025 | 86.89 | 87.47 | 86.43 | 86.95 | 86.95 | 55,300 |
| Mar 11, 2025 | 86.31 | 87.35 | 85.96 | 86.40 | 86.40 | 60,200 |
| Mar 10, 2025 | 87.52 | 87.52 | 85.58 | 85.70 | 85.70 | 73,100 |
| Mar 7, 2025 | 86.90 | 87.56 | 86.09 | 86.96 | 86.96 | 53,400 |
| Mar 6, 2025 | 86.60 | 87.32 | 86.18 | 86.30 | 86.30 | 66,000 |
| Mar 5, 2025 | 86.00 | 86.57 | 85.76 | 86.54 | 86.54 | 106,400 |
| Mar 4, 2025 | 85.47 | 86.99 | 85.00 | 86.59 | 86.59 | 62,500 |
| Mar 3, 2025 | 86.22 | 87.07 | 85.27 | 85.73 | 85.73 | 478,300 |
| Feb 28, 2025 | 83.78 | 84.83 | 83.10 | 84.50 | 84.50 | 484,500 |
| Feb 27, 2025 | 84.63 | 84.63 | 83.78 | 84.11 | 84.11 | 114,600 |
| Feb 26, 2025 | 84.57 | 85.60 | 84.51 | 84.90 | 84.90 | 50,000 |
| Feb 25, 2025 | 85.93 | 85.96 | 84.13 | 85.08 | 85.08 | 232,300 |
| Feb 24, 2025 | 87.19 | 87.34 | 85.86 | 85.87 | 85.87 | 241,300 |
| Feb 21, 2025 | 89.03 | 89.38 | 88.50 | 88.69 | 88.69 | 64,800 |
| Feb 20, 2025 | 89.59 | 90.55 | 89.48 | 89.60 | 89.60 | 48,900 |
| Feb 19, 2025 | 89.94 | 90.29 | 88.42 | 89.12 | 89.12 | 82,800 |
| Feb 18, 2025 | 90.15 | 90.44 | 89.04 | 90.16 | 90.16 | 80,000 |
| Feb 14, 2025 | 90.94 | 91.21 | 89.29 | 89.48 | 89.48 | 97,000 |
| Feb 13, 2025 | 89.88 | 91.26 | 89.50 | 91.22 | 91.22 | 117,500 |
| Feb 12, 2025 | 89.34 | 89.50 | 88.31 | 89.27 | 89.27 | 63,900 |
| Feb 11, 2025 | 89.98 | 90.40 | 89.32 | 89.92 | 89.92 | 47,300 |
| Feb 10, 2025 | 90.15 | 91.00 | 89.85 | 90.07 | 90.07 | 78,800 |
| Feb 7, 2025 | 89.66 | 89.99 | 88.60 | 88.85 | 88.85 | 81,700 |
| Feb 6, 2025 | 89.97 | 90.46 | 89.11 | 89.80 | 89.80 | 159,000 |
| Feb 5, 2025 | 91.20 | 91.90 | 90.60 | 90.99 | 90.99 | 123,300 |
| Feb 4, 2025 | 91.42 | 92.73 | 90.75 | 91.15 | 91.15 | 90,500 |
| Feb 3, 2025 | 92.24 | 93.14 | 90.60 | 92.52 | 92.52 | 171,400 |
| Jan 31, 2025 | 91.00 | 93.50 | 91.00 | 92.43 | 92.43 | 176,200 |
| Jan 30, 2025 | 90.84 | 90.84 | 89.42 | 90.67 | 90.67 | 112,600 |
| Jan 29, 2025 | 87.74 | 89.03 | 87.59 | 88.15 | 88.15 | 36,700 |
| Jan 28, 2025 | 87.57 | 87.95 | 87.00 | 87.37 | 87.37 | 41,900 |
| Jan 27, 2025 | 88.77 | 88.82 | 87.53 | 87.97 | 87.97 | 101,400 |
| Jan 24, 2025 | 91.86 | 92.04 | 90.05 | 90.28 | 90.28 | 117,900 |
| Jan 23, 2025 | 91.04 | 91.42 | 90.50 | 91.05 | 91.05 | 159,700 |
| Jan 22, 2025 | 89.01 | 90.79 | 88.94 | 90.27 | 90.27 | 422,600 |
| Jan 21, 2025 | 86.52 | 88.04 | 86.14 | 87.54 | 87.54 | 190,100 |
| Jan 17, 2025 | 87.01 | 87.53 | 86.35 | 87.21 | 87.21 | 67,600 |
| Jan 16, 2025 | 87.40 | 87.40 | 85.94 | 86.16 | 86.16 | 71,400 |
| Jan 15, 2025 | 88.51 | 88.52 | 86.68 | 88.40 | 88.40 | 157,300 |
| Jan 14, 2025 | 85.47 | 86.60 | 85.24 | 86.15 | 86.15 | 90,300 |
| Jan 13, 2025 | 85.25 | 86.54 | 84.88 | 86.21 | 86.21 | 96,700 |
| Jan 10, 2025 | 87.51 | 87.80 | 86.30 | 86.79 | 86.79 | 94,300 |
| Jan 8, 2025 | 84.64 | 85.35 | 83.79 | 85.09 | 85.09 | 57,400 |
| Jan 7, 2025 | 85.16 | 85.73 | 84.31 | 85.10 | 85.10 | 84,700 |
| Jan 6, 2025 | 85.28 | 85.47 | 84.15 | 84.43 | 84.43 | 65,000 |
| Jan 3, 2025 | 84.33 | 85.32 | 84.33 | 84.71 | 84.71 | 35,400 |
| Jan 2, 2025 | 84.24 | 84.74 | 83.34 | 83.75 | 83.75 | 65,400 |
| Dec 31, 2024 | 83.08 | 84.23 | 83.06 | 83.52 | 83.52 | 51,100 |
| Dec 30, 2024 | 83.60 | 83.95 | 82.60 | 82.73 | 82.73 | 83,800 |
| Dec 27, 2024 | 84.12 | 84.13 | 83.26 | 83.82 | 83.82 | 56,000 |
| Dec 26, 2024 | 85.04 | 85.50 | 84.66 | 84.95 | 84.95 | 88,600 |
| Dec 24, 2024 | 85.84 | 86.80 | 85.84 | 86.65 | 86.65 | 59,000 |
| Dec 23, 2024 | 85.15 | 85.50 | 84.39 | 85.21 | 85.21 | 54,400 |
| Dec 20, 2024 | 84.45 | 84.91 | 83.50 | 84.21 | 84.21 | 87,000 |
| Dec 19, 2024 | 83.00 | 83.91 | 82.70 | 83.43 | 83.43 | 108,700 |
| Dec 18, 2024 | 85.04 | 85.11 | 82.39 | 82.92 | 82.92 | 241,800 |
| Dec 17, 2024 | 85.61 | 86.09 | 85.25 | 86.01 | 86.01 | 91,700 |
| Dec 16, 2024 | 87.44 | 88.21 | 86.21 | 86.67 | 86.67 | 97,700 |
| Dec 13, 2024 | 88.63 | 88.63 | 86.83 | 87.33 | 87.33 | 114,100 |
| Dec 12, 2024 | 88.47 | 89.54 | 88.30 | 89.09 | 89.09 | 71,600 |
| Dec 11, 2024 | 87.82 | 90.54 | 87.79 | 89.54 | 89.54 | 125,100 |
| Dec 10, 2024 | 88.35 | 89.02 | 87.15 | 88.49 | 88.49 | 233,100 |
| Dec 9, 2024 | 90.60 | 91.27 | 88.79 | 88.97 | 88.97 | 513,700 |
| Dec 6, 2024 | 87.99 | 88.94 | 87.69 | 87.76 | 87.76 | 60,200 |
| Dec 5, 2024 | 89.20 | 89.25 | 88.27 | 88.43 | 88.43 | 79,300 |
| Dec 4, 2024 | 89.98 | 90.73 | 89.22 | 89.99 | 89.99 | 81,500 |
| Dec 3, 2024 | 90.31 | 90.47 | 89.12 | 89.21 | 89.21 | 209,000 |
| Dec 2, 2024 | 90.43 | 90.78 | 89.79 | 90.09 | 90.09 | 69,600 |
| Nov 29, 2024 | 88.96 | 90.41 | 88.52 | 90.24 | 90.24 | 155,600 |
| Nov 27, 2024 | 89.50 | 90.54 | 88.74 | 89.27 | 89.27 | 472,600 |
| Nov 26, 2024 | 90.14 | 90.80 | 89.25 | 89.50 | 89.50 | 486,200 |
| Nov 25, 2024 | 90.43 | 91.00 | 89.00 | 89.10 | 89.10 | 141,900 |
| Nov 22, 2024 | 92.87 | 93.29 | 91.00 | 91.90 | 91.90 | 272,500 |
| Nov 21, 2024 | 94.67 | 95.39 | 93.40 | 94.40 | 94.40 | 336,800 |
| Nov 20, 2024 | 95.00 | 95.00 | 92.71 | 93.38 | 93.38 | 163,300 |
| Nov 19, 2024 | 93.44 | 95.25 | 93.14 | 95.08 | 95.08 | 296,300 |
| Nov 18, 2024 | 90.74 | 92.79 | 90.52 | 92.54 | 92.54 | 269,800 |
| Nov 15, 2024 | 87.72 | 88.49 | 86.59 | 87.47 | 87.47 | 178,100 |
| Nov 14, 2024 | 85.39 | 86.99 | 85.00 | 86.73 | 86.73 | 371,500 |
| Nov 13, 2024 | 86.48 | 86.75 | 85.50 | 85.68 | 85.68 | 360,400 |
| Nov 12, 2024 | 88.98 | 88.98 | 86.26 | 86.84 | 86.84 | 265,000 |
| Nov 11, 2024 | 91.04 | 91.50 | 89.50 | 90.35 | 90.35 | 237,800 |
| Nov 8, 2024 | 92.63 | 92.63 | 90.53 | 91.02 | 91.02 | 263,200 |
| Nov 7, 2024 | 95.07 | 95.44 | 93.44 | 94.12 | 94.12 | 148,100 |
| Nov 6, 2024 | 95.46 | 96.09 | 94.31 | 95.31 | 95.31 | 204,300 |
| Nov 5, 2024 | 100.11 | 100.31 | 98.14 | 98.69 | 98.69 | 165,600 |
| Nov 4, 2024 | 99.04 | 99.41 | 96.73 | 98.97 | 98.97 | 225,800 |
| Nov 1, 2024 | 104.51 | 104.51 | 101.12 | 101.44 | 101.44 | 129,300 |
| Oct 31, 2024 | 104.39 | 104.48 | 101.65 | 102.90 | 102.90 | 347,600 |
| Oct 30, 2024 | 104.76 | 106.35 | 103.85 | 105.58 | 105.58 | 260,100 |
| Oct 29, 2024 | 113.89 | 113.92 | 110.21 | 111.00 | 111.00 | 278,300 |
| Oct 28, 2024 | 111.58 | 111.94 | 109.53 | 111.70 | 111.70 | 155,200 |
| Oct 25, 2024 | 109.45 | 111.31 | 108.33 | 109.05 | 109.05 | 351,300 |
| Oct 24, 2024 | 104.37 | 107.04 | 102.82 | 106.33 | 106.33 | 549,400 |
| Oct 23, 2024 | 98.01 | 98.55 | 96.46 | 97.53 | 97.53 | 96,300 |
| Oct 22, 2024 | 98.77 | 99.59 | 97.96 | 99.41 | 99.41 | 136,400 |
| Oct 21, 2024 | 98.28 | 98.35 | 95.89 | 97.35 | 97.35 | 227,300 |
| Oct 18, 2024 | 97.90 | 99.66 | 97.27 | 99.46 | 99.46 | 204,900 |
| Oct 17, 2024 | 94.64 | 96.03 | 94.54 | 95.68 | 95.68 | 52,400 |
| Oct 16, 2024 | 93.58 | 94.27 | 92.85 | 94.24 | 94.24 | 62,800 |
| Oct 15, 2024 | 92.90 | 93.76 | 91.88 | 92.85 | 92.85 | 143,200 |
| Oct 14, 2024 | 95.07 | 95.88 | 94.19 | 95.21 | 95.21 | 316,200 |
| Oct 11, 2024 | 98.40 | 98.98 | 97.28 | 98.44 | 98.44 | 320,800 |
| Oct 10, 2024 | 96.74 | 98.70 | 96.15 | 98.66 | 98.66 | 84,900 |
| Oct 9, 2024 | 93.29 | 95.97 | 92.91 | 95.63 | 95.63 | 70,000 |
| Oct 8, 2024 | 93.26 | 94.45 | 91.50 | 94.07 | 94.07 | 497,200 |
| Oct 7, 2024 | 93.22 | 94.73 | 92.34 | 94.53 | 94.53 | 219,600 |
| Oct 4, 2024 | 92.37 | 93.30 | 91.45 | 93.00 | 93.00 | 197,000 |
| Oct 3, 2024 | 90.87 | 92.33 | 90.37 | 92.19 | 92.19 | 78,400 |
| Oct 2, 2024 | 94.05 | 94.05 | 92.61 | 93.86 | 93.86 | 82,200 |
| Oct 1, 2024 | 91.70 | 92.92 | 90.60 | 92.16 | 92.16 | 69,500 |
| Sep 30, 2024 | 91.50 | 92.21 | 90.10 | 91.66 | 91.66 | 112,300 |
| Sep 27, 2024 | 94.65 | 96.04 | 92.75 | 92.95 | 92.95 | 131,300 |
| Sep 26, 2024 | 96.87 | 97.25 | 95.84 | 96.30 | 96.30 | 68,200 |
| Sep 25, 2024 | 96.22 | 96.79 | 94.61 | 95.47 | 95.47 | 52,600 |
| Sep 24, 2024 | 96.77 | 97.87 | 96.57 | 97.80 | 97.80 | 45,700 |
| Sep 23, 2024 | 96.00 | 96.64 | 94.75 | 95.24 | 95.24 | 129,600 |
| Sep 20, 2024 | 97.67 | 98.80 | 97.02 | 97.71 | 97.71 | 66,600 |
| Sep 19, 2024 | 99.93 | 100.93 | 98.84 | 99.57 | 99.57 | 76,600 |
| Sep 18, 2024 | 100.45 | 100.45 | 96.51 | 96.74 | 96.74 | 143,700 |
| Sep 17, 2024 | 99.50 | 102.60 | 99.24 | 102.46 | 102.46 | 197,300 |
| Sep 16, 2024 | 98.17 | 99.00 | 97.71 | 98.72 | 98.72 | 156,100 |
| Sep 13, 2024 | 97.90 | 98.50 | 96.50 | 98.18 | 98.18 | 167,500 |
| Sep 12, 2024 | 95.14 | 96.50 | 93.71 | 96.37 | 96.37 | 119,000 |
| Sep 11, 2024 | 90.11 | 93.41 | 89.68 | 93.30 | 93.30 | 162,600 |
| Sep 10, 2024 | 88.25 | 89.22 | 87.16 | 89.02 | 89.02 | 45,500 |
| Sep 9, 2024 | 85.91 | 87.07 | 85.34 | 87.02 | 87.02 | 40,900 |
| Sep 6, 2024 | 87.01 | 87.35 | 83.22 | 83.90 | 83.90 | 92,800 |
| Sep 5, 2024 | 87.15 | 87.80 | 86.13 | 86.30 | 86.30 | 42,700 |
| Sep 4, 2024 | 85.74 | 87.11 | 85.38 | 85.97 | 85.97 | 57,700 |
| Sep 3, 2024 | 87.79 | 87.79 | 85.42 | 86.79 | 86.79 | 48,400 |
| Aug 30, 2024 | 89.28 | 89.66 | 88.01 | 88.60 | 88.60 | 33,700 |
| Aug 29, 2024 | 87.82 | 90.02 | 87.80 | 89.40 | 89.40 | 55,400 |
| Aug 28, 2024 | 87.74 | 87.81 | 86.17 | 86.59 | 86.59 | 40,000 |
| Aug 27, 2024 | 88.48 | 90.08 | 87.19 | 89.20 | 89.20 | 76,700 |
| Aug 26, 2024 | 88.84 | 89.25 | 88.00 | 88.50 | 88.50 | 50,800 |
| Aug 23, 2024 | 86.03 | 87.79 | 85.97 | 87.79 | 87.79 | 89,300 |
| Aug 22, 2024 | 87.36 | 87.36 | 85.00 | 85.01 | 85.01 | 30,800 |
| Aug 21, 2024 | 88.56 | 88.73 | 86.88 | 87.06 | 87.06 | 111,000 |
| Aug 20, 2024 | 86.44 | 86.86 | 84.80 | 85.00 | 85.00 | 31,700 |
| Aug 19, 2024 | 84.90 | 86.52 | 84.25 | 85.76 | 85.76 | 38,700 |
| Aug 16, 2024 | 86.61 | 87.35 | 85.95 | 86.93 | 86.93 | 50,900 |
| Aug 15, 2024 | 86.05 | 87.24 | 85.88 | 86.37 | 86.37 | 184,100 |
| Aug 14, 2024 | 85.85 | 86.08 | 84.51 | 85.36 | 85.36 | 54,400 |
| Aug 13, 2024 | 85.87 | 86.52 | 85.45 | 85.90 | 85.90 | 70,100 |
| Aug 12, 2024 | 85.00 | 85.65 | 83.59 | 84.38 | 84.38 | 56,200 |
| Aug 9, 2024 | 84.96 | 84.96 | 82.82 | 83.01 | 83.01 | 37,700 |
| Aug 8, 2024 | 83.10 | 84.87 | 83.10 | 84.58 | 84.58 | 61,900 |
| Aug 7, 2024 | 83.00 | 83.28 | 80.66 | 81.44 | 81.44 | 66,400 |
| Aug 6, 2024 | 79.00 | 81.00 | 78.65 | 80.34 | 80.34 | 73,200 |
| Aug 5, 2024 | 78.45 | 79.85 | 77.52 | 77.79 | 77.79 | 216,700 |
| Aug 2, 2024 | 82.68 | 83.00 | 81.48 | 82.05 | 82.05 | 65,600 |
| Aug 1, 2024 | 85.30 | 85.30 | 82.40 | 83.15 | 83.15 | 63,800 |
| Jul 31, 2024 | 85.26 | 85.88 | 84.60 | 84.64 | 84.64 | 94,600 |
| Jul 30, 2024 | 82.32 | 82.55 | 81.31 | 82.00 | 82.00 | 73,200 |
| Jul 29, 2024 | 84.85 | 84.85 | 82.84 | 83.00 | 83.00 | 41,000 |
| Jul 26, 2024 | 83.58 | 83.58 | 82.15 | 82.94 | 82.94 | 66,400 |
| Jul 25, 2024 | 83.38 | 84.05 | 82.81 | 83.26 | 83.26 | 103,000 |
| Jul 24, 2024 | 86.45 | 86.89 | 85.48 | 85.85 | 85.85 | 85,300 |
| Jul 23, 2024 | 83.28 | 85.39 | 83.28 | 85.31 | 85.31 | 62,400 |
| Jul 22, 2024 | 83.03 | 83.79 | 82.52 | 83.79 | 83.79 | 95,300 |
| Jul 19, 2024 | 84.28 | 85.25 | 83.39 | 83.97 | 83.97 | 96,900 |
| Jul 18, 2024 | 87.18 | 87.44 | 84.93 | 85.17 | 85.17 | 97,000 |
| Jul 17, 2024 | 88.59 | 88.78 | 87.47 | 87.88 | 87.88 | 41,200 |
| Jul 16, 2024 | 86.86 | 88.57 | 85.73 | 88.47 | 88.47 | 93,500 |
| Jul 15, 2024 | 88.28 | 88.91 | 87.12 | 87.25 | 87.25 | 117,600 |
| Jul 12, 2024 | 89.11 | 90.38 | 88.76 | 89.19 | 89.19 | 124,000 |
| Jul 11, 2024 | 91.05 | 92.77 | 91.05 | 91.56 | 91.56 | 60,800 |
| Jul 10, 2024 | 91.69 | 91.71 | 90.43 | 91.02 | 91.02 | 36,300 |
| Jul 9, 2024 | 92.27 | 92.74 | 89.67 | 90.01 | 90.01 | 82,500 |
| Jul 8, 2024 | 93.22 | 94.15 | 92.00 | 92.75 | 92.75 | 40,300 |
| Jul 5, 2024 | 94.23 | 95.30 | 93.25 | 94.45 | 94.45 | 63,400 |
| Jul 3, 2024 | 94.81 | 96.96 | 93.36 | 94.76 | 94.76 | 153,600 |
| Jul 2, 2024 | 91.95 | 93.70 | 91.65 | 93.27 | 93.27 | 156,200 |
| Jul 1, 2024 | 90.82 | 91.49 | 88.53 | 89.57 | 89.57 | 97,100 |
| Jun 28, 2024 | 88.90 | 90.03 | 88.55 | 89.09 | 89.09 | 124,100 |
| Jun 27, 2024 | 85.61 | 86.49 | 85.26 | 86.19 | 86.19 | 37,200 |
| Jun 26, 2024 | 86.14 | 86.57 | 84.04 | 85.74 | 85.74 | 80,100 |
| Jun 25, 2024 | 87.87 | 88.59 | 86.10 | 86.72 | 86.72 | 125,900 |
| Jun 24, 2024 | 92.50 | 92.73 | 88.62 | 89.73 | 89.73 | 193,800 |
| Jun 21, 2024 | 90.00 | 93.57 | 87.00 | 87.50 | 87.50 | 343,000 |
| Jun 20, 2024 | 83.22 | 85.79 | 82.85 | 84.85 | 84.85 | 113,200 |
| Jun 18, 2024 | 80.67 | 82.25 | 80.18 | 81.78 | 81.78 | 74,600 |
| Jun 17, 2024 | 81.81 | 82.37 | 80.52 | 82.08 | 82.08 | 58,900 |
| Jun 14, 2024 | 81.43 | 82.64 | 81.10 | 82.09 | 82.09 | 62,600 |
| Jun 13, 2024 | 82.90 | 83.34 | 80.76 | 81.53 | 81.53 | 115,100 |
| Jun 12, 2024 | 83.94 | 83.98 | 82.50 | 82.97 | 82.97 | 122,200 |
| Jun 11, 2024 | 81.50 | 82.18 | 81.11 | 81.66 | 81.66 | 99,300 |
| Jun 10, 2024 | 83.43 | 83.59 | 81.25 | 83.15 | 83.15 | 100,800 |
| Jun 7, 2024 | 84.96 | 84.96 | 82.84 | 83.60 | 83.60 | 146,200 |
| Jun 6, 2024 | 85.64 | 86.66 | 85.40 | 85.80 | 85.80 | 48,500 |
| Jun 5, 2024 | 85.22 | 86.20 | 84.80 | 85.93 | 85.93 | 74,100 |
| Jun 4, 2024 | 84.51 | 84.78 | 83.21 | 84.09 | 84.09 | 87,300 |
| Jun 3, 2024 | 84.62 | 86.10 | 84.46 | 84.95 | 84.95 | 87,900 |
| May 31, 2024 | 87.49 | 87.62 | 83.25 | 84.14 | 84.14 | 248,900 |
| May 30, 2024 | 86.63 | 88.39 | 86.25 | 87.50 | 87.50 | 73,900 |
| May 29, 2024 | 87.89 | 88.99 | 87.45 | 88.17 | 88.17 | 149,100 |
| May 28, 2024 | 90.00 | 90.89 | 89.44 | 90.20 | 90.20 | 94,000 |
| May 24, 2024 | 89.18 | 89.40 | 88.60 | 88.95 | 88.95 | 100,500 |
| May 23, 2024 | 91.45 | 91.48 | 88.72 | 89.10 | 89.10 | 123,400 |
| May 22, 2024 | 93.15 | 93.15 | 91.56 | 91.76 | 91.76 | 127,300 |
| May 21, 2024 | 94.76 | 96.11 | 93.81 | 94.80 | 94.80 | 209,200 |
| May 20, 2024 | 92.92 | 95.63 | 91.93 | 95.48 | 95.48 | 346,000 |
| May 17, 2024 | 91.30 | 93.30 | 90.75 | 93.01 | 93.01 | 190,300 |
| May 16, 2024 | 92.99 | 92.99 | 90.58 | 91.28 | 91.28 | 106,100 |
| May 15, 2024 | 93.00 | 93.60 | 90.05 | 92.95 | 92.95 | 196,400 |
| May 14, 2024 | 88.74 | 90.89 | 88.34 | 89.96 | 89.96 | 80,800 |
| May 13, 2024 | 90.18 | 90.66 | 88.14 | 88.93 | 88.93 | 198,600 |
| May 10, 2024 | 92.00 | 92.01 | 89.73 | 90.61 | 90.61 | 208,300 |
| May 9, 2024 | 87.65 | 89.80 | 87.65 | 89.30 | 89.30 | 47,800 |
| May 8, 2024 | 88.00 | 88.98 | 87.16 | 88.18 | 88.18 | 81,200 |
| May 7, 2024 | 89.79 | 90.55 | 89.02 | 89.35 | 89.35 | 40,100 |
| May 6, 2024 | 89.85 | 90.90 | 89.58 | 89.90 | 89.90 | 54,500 |
| May 3, 2024 | 87.23 | 87.74 | 85.51 | 87.15 | 87.15 | 68,100 |
| May 2, 2024 | 85.83 | 86.84 | 84.51 | 86.14 | 86.14 | 73,400 |
| May 1, 2024 | 86.48 | 88.03 | 86.48 | 87.27 | 87.27 | 55,000 |
| Apr 30, 2024 | 87.61 | 88.28 | 85.85 | 87.80 | 87.80 | 121,300 |
| Apr 29, 2024 | 87.98 | 90.46 | 87.80 | 89.97 | 89.97 | 76,100 |
| Apr 26, 2024 | 88.26 | 89.05 | 87.63 | 88.01 | 88.01 | 110,400 |
| Apr 25, 2024 | 90.90 | 91.50 | 89.45 | 90.29 | 90.29 | 138,800 |
| Apr 24, 2024 | 93.32 | 93.32 | 92.00 | 92.14 | 92.14 | 40,700 |
| Apr 23, 2024 | 92.25 | 94.55 | 91.85 | 93.68 | 93.68 | 35,200 |
| Apr 22, 2024 | 92.46 | 94.49 | 92.00 | 93.03 | 93.03 | 50,000 |
| Apr 19, 2024 | 93.72 | 94.65 | 92.66 | 94.25 | 94.25 | 50,900 |
| Apr 18, 2024 | 95.22 | 96.24 | 94.17 | 94.42 | 94.42 | 47,200 |
| Apr 17, 2024 | 94.01 | 96.25 | 93.11 | 94.65 | 94.65 | 58,300 |
| Apr 16, 2024 | 94.10 | 94.94 | 92.24 | 93.29 | 93.29 | 52,300 |
| Apr 15, 2024 | 94.75 | 95.90 | 93.67 | 94.92 | 94.92 | 85,100 |
| Apr 12, 2024 | 99.23 | 99.73 | 96.10 | 96.45 | 96.45 | 133,700 |
| Apr 11, 2024 | 96.92 | 96.92 | 94.54 | 96.46 | 96.46 | 90,000 |
| Apr 10, 2024 | 97.30 | 98.39 | 95.72 | 96.55 | 96.55 | 107,200 |
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%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.25
+11.28%
IVW iShares S&P 500 Growth ETF
92.32
+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%