NasdaqGM - Delayed Quote USD
VanEck Pharmaceutical ETF (PPH)
83.04
+2.32
+(2.87%)
At close: April 9 at 4:00:03 PM EDT
83.10
+0.06
+(0.07%)
After hours: April 9 at 5:53:35 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 | 78.39 | 83.39 | 77.67 | 83.04 | 83.04 | 1,398,100 |
Apr 8, 2025 | 83.97 | 83.97 | 79.71 | 80.72 | 80.72 | 511,200 |
Apr 7, 2025 | 81.27 | 84.24 | 79.83 | 82.33 | 82.33 | 582,500 |
Apr 4, 2025 | 87.14 | 87.33 | 83.80 | 83.89 | 83.89 | 227,700 |
Apr 3, 2025 | 89.80 | 90.85 | 88.83 | 88.89 | 88.89 | 493,500 |
Apr 2, 2025 | 88.49 | 89.29 | 88.21 | 89.22 | 89.22 | 232,700 |
Apr 1, 2025 | 0.53 Dividend | |||||
Apr 1, 2025 | 90.26 | 90.31 | 88.59 | 88.73 | 88.73 | 96,700 |
Mar 31, 2025 | 89.67 | 91.42 | 89.67 | 91.13 | 90.60 | 114,400 |
Mar 28, 2025 | 90.61 | 90.81 | 90.37 | 90.65 | 90.13 | 159,600 |
Mar 27, 2025 | 90.14 | 90.62 | 90.13 | 90.37 | 89.85 | 67,700 |
Mar 26, 2025 | 90.57 | 90.85 | 90.13 | 90.32 | 89.80 | 52,800 |
Mar 25, 2025 | 92.93 | 93.10 | 90.62 | 90.98 | 90.46 | 854,200 |
Mar 24, 2025 | 92.20 | 92.62 | 92.20 | 92.60 | 92.07 | 28,600 |
Mar 21, 2025 | 92.61 | 93.11 | 92.53 | 92.64 | 92.11 | 103,500 |
Mar 20, 2025 | 93.37 | 93.60 | 93.00 | 93.37 | 92.83 | 166,400 |
Mar 19, 2025 | 93.43 | 93.43 | 92.70 | 93.17 | 92.63 | 101,500 |
Mar 18, 2025 | 93.50 | 93.55 | 92.84 | 93.48 | 92.94 | 39,300 |
Mar 17, 2025 | 92.29 | 93.47 | 92.27 | 93.29 | 92.75 | 51,800 |
Mar 14, 2025 | 91.20 | 91.97 | 91.09 | 91.85 | 91.32 | 70,500 |
Mar 13, 2025 | 91.65 | 92.10 | 91.26 | 91.59 | 91.06 | 823,300 |
Mar 12, 2025 | 91.90 | 91.97 | 91.16 | 91.50 | 90.97 | 279,200 |
Mar 11, 2025 | 93.32 | 93.32 | 92.22 | 92.52 | 91.99 | 80,100 |
Mar 10, 2025 | 93.66 | 94.52 | 93.33 | 93.69 | 93.15 | 55,900 |
Mar 7, 2025 | 94.43 | 95.03 | 94.41 | 94.51 | 93.97 | 144,000 |
Mar 6, 2025 | 94.13 | 94.54 | 93.85 | 94.51 | 93.97 | 140,200 |
Mar 5, 2025 | 93.99 | 95.00 | 93.99 | 94.86 | 94.31 | 481,100 |
Mar 4, 2025 | 94.50 | 95.13 | 93.87 | 93.99 | 93.45 | 109,800 |
Mar 3, 2025 | 94.09 | 94.81 | 93.99 | 94.57 | 94.03 | 114,400 |
Feb 28, 2025 | 92.61 | 93.72 | 92.32 | 93.65 | 93.11 | 163,400 |
Feb 27, 2025 | 92.41 | 92.94 | 92.17 | 92.41 | 91.88 | 102,600 |
Feb 26, 2025 | 93.25 | 93.56 | 92.74 | 92.97 | 92.43 | 98,500 |
Feb 25, 2025 | 92.95 | 93.80 | 92.95 | 93.45 | 92.91 | 298,300 |
Feb 24, 2025 | 91.25 | 92.50 | 91.18 | 92.22 | 91.69 | 204,700 |
Feb 21, 2025 | 90.61 | 91.48 | 90.51 | 91.26 | 90.73 | 1,341,400 |
Feb 20, 2025 | 89.76 | 90.41 | 89.76 | 90.34 | 89.82 | 114,100 |
Feb 19, 2025 | 88.81 | 89.81 | 88.81 | 89.70 | 89.18 | 784,300 |
Feb 18, 2025 | 88.50 | 89.12 | 88.46 | 89.06 | 88.55 | 359,400 |
Feb 14, 2025 | 89.31 | 89.32 | 87.87 | 87.89 | 87.38 | 247,000 |
Feb 13, 2025 | 89.05 | 89.55 | 88.62 | 89.43 | 88.91 | 335,100 |
Feb 12, 2025 | 88.71 | 89.55 | 88.71 | 89.30 | 88.79 | 736,000 |
Feb 11, 2025 | 89.01 | 89.71 | 88.89 | 89.46 | 88.94 | 301,000 |
Feb 10, 2025 | 89.48 | 89.56 | 88.98 | 89.18 | 88.67 | 807,600 |
Feb 7, 2025 | 89.94 | 90.08 | 89.34 | 89.40 | 88.88 | 301,700 |
Feb 6, 2025 | 89.98 | 90.65 | 89.70 | 89.76 | 89.24 | 477,300 |
Feb 5, 2025 | 89.49 | 90.44 | 89.49 | 90.11 | 89.59 | 312,000 |
Feb 4, 2025 | 88.04 | 88.68 | 87.76 | 88.47 | 87.96 | 341,800 |
Feb 3, 2025 | 88.03 | 89.14 | 88.03 | 88.89 | 88.38 | 410,100 |
Jan 31, 2025 | 89.53 | 89.80 | 88.92 | 88.92 | 88.41 | 233,100 |
Jan 30, 2025 | 88.83 | 89.69 | 88.83 | 89.52 | 89.00 | 172,500 |
Jan 29, 2025 | 88.47 | 88.93 | 88.30 | 88.43 | 87.92 | 461,100 |
Jan 28, 2025 | 89.58 | 89.92 | 88.85 | 88.85 | 88.34 | 219,400 |
Jan 27, 2025 | 88.00 | 89.83 | 88.00 | 89.83 | 89.31 | 206,000 |
Jan 24, 2025 | 87.21 | 87.89 | 87.21 | 87.71 | 87.20 | 129,000 |
Jan 23, 2025 | 86.10 | 86.89 | 85.95 | 86.86 | 86.36 | 279,700 |
Jan 22, 2025 | 85.91 | 86.15 | 85.49 | 85.88 | 85.39 | 310,900 |
Jan 21, 2025 | 85.73 | 86.27 | 85.73 | 86.27 | 85.77 | 105,400 |
Jan 17, 2025 | 86.38 | 86.38 | 85.31 | 85.31 | 84.82 | 187,400 |
Jan 16, 2025 | 85.49 | 86.63 | 85.38 | 86.48 | 85.98 | 465,900 |
Jan 15, 2025 | 85.95 | 86.09 | 85.34 | 85.60 | 85.11 | 393,900 |
Jan 14, 2025 | 85.99 | 85.99 | 84.48 | 85.24 | 84.75 | 580,700 |
Jan 13, 2025 | 86.00 | 86.44 | 85.60 | 86.31 | 85.81 | 200,800 |
Jan 10, 2025 | 86.61 | 86.84 | 86.29 | 86.37 | 85.87 | 426,200 |
Jan 8, 2025 | 86.82 | 87.12 | 86.13 | 87.07 | 86.57 | 240,700 |
Jan 7, 2025 | 86.48 | 87.58 | 86.48 | 87.06 | 86.56 | 126,000 |
Jan 6, 2025 | 86.60 | 87.11 | 86.27 | 86.52 | 86.02 | 450,600 |
Jan 3, 2025 | 86.49 | 86.88 | 86.39 | 86.60 | 86.10 | 328,000 |
Jan 2, 2025 | 86.65 | 87.21 | 86.16 | 86.34 | 85.84 | 91,600 |
Dec 31, 2024 | 86.13 | 86.55 | 85.89 | 86.28 | 85.78 | 177,500 |
Dec 30, 2024 | 86.68 | 86.68 | 85.98 | 86.03 | 85.53 | 99,600 |
Dec 27, 2024 | 0.41 Dividend | |||||
Dec 27, 2024 | 86.87 | 87.64 | 86.87 | 87.17 | 86.67 | 30,900 |
Dec 26, 2024 | 87.43 | 87.97 | 87.43 | 87.85 | 86.94 | 189,900 |
Dec 24, 2024 | 87.54 | 87.80 | 87.26 | 87.70 | 86.79 | 36,800 |
Dec 23, 2024 | 87.06 | 87.86 | 86.54 | 87.80 | 86.89 | 87,200 |
Dec 20, 2024 | 86.03 | 87.24 | 85.97 | 86.54 | 85.64 | 193,400 |
Dec 19, 2024 | 87.24 | 87.63 | 86.81 | 86.94 | 86.03 | 190,200 |
Dec 18, 2024 | 88.41 | 88.95 | 87.26 | 87.26 | 86.35 | 74,500 |
Dec 17, 2024 | 87.93 | 88.89 | 87.93 | 88.76 | 87.84 | 279,500 |
Dec 16, 2024 | 87.73 | 88.30 | 87.05 | 87.07 | 86.16 | 339,900 |
Dec 13, 2024 | 87.82 | 87.95 | 87.37 | 87.82 | 86.91 | 99,000 |
Dec 12, 2024 | 88.59 | 88.87 | 87.93 | 87.98 | 87.06 | 42,300 |
Dec 11, 2024 | 89.07 | 89.07 | 88.45 | 88.67 | 87.75 | 69,700 |
Dec 10, 2024 | 90.24 | 90.24 | 88.87 | 89.03 | 88.10 | 48,300 |
Dec 9, 2024 | 90.17 | 90.42 | 89.82 | 89.98 | 89.04 | 55,200 |
Dec 6, 2024 | 90.29 | 90.53 | 90.08 | 90.24 | 89.30 | 44,100 |
Dec 5, 2024 | 90.03 | 90.35 | 89.78 | 90.19 | 89.25 | 227,300 |
Dec 4, 2024 | 90.55 | 90.67 | 90.00 | 90.10 | 89.16 | 144,700 |
Dec 3, 2024 | 90.74 | 90.93 | 90.44 | 90.48 | 89.54 | 51,700 |
Dec 2, 2024 | 90.12 | 90.26 | 89.70 | 90.19 | 89.25 | 75,100 |
Nov 29, 2024 | 90.00 | 90.31 | 89.87 | 90.14 | 89.20 | 13,300 |
Nov 27, 2024 | 89.61 | 90.26 | 89.58 | 90.01 | 89.07 | 181,300 |
Nov 26, 2024 | 89.34 | 89.48 | 88.81 | 89.40 | 88.47 | 109,600 |
Nov 25, 2024 | 88.82 | 89.26 | 88.60 | 88.78 | 87.86 | 202,100 |
Nov 22, 2024 | 88.18 | 88.98 | 88.18 | 88.58 | 87.66 | 368,200 |
Nov 21, 2024 | 87.46 | 88.05 | 87.00 | 87.94 | 87.02 | 103,300 |
Nov 20, 2024 | 86.91 | 87.55 | 86.90 | 87.44 | 86.53 | 295,200 |
Nov 19, 2024 | 86.06 | 86.91 | 85.99 | 86.87 | 85.97 | 210,900 |
Nov 18, 2024 | 86.12 | 86.61 | 86.00 | 86.61 | 85.71 | 169,000 |
Nov 15, 2024 | 87.32 | 87.40 | 86.44 | 86.59 | 85.69 | 699,400 |
Nov 14, 2024 | 89.38 | 89.54 | 88.12 | 88.17 | 87.25 | 198,600 |
Nov 13, 2024 | 89.41 | 89.74 | 89.21 | 89.48 | 88.55 | 282,100 |
Nov 12, 2024 | 90.09 | 90.37 | 89.48 | 89.53 | 88.60 | 456,700 |
Nov 11, 2024 | 91.16 | 91.34 | 90.65 | 90.69 | 89.75 | 541,300 |
Nov 8, 2024 | 90.83 | 91.37 | 90.42 | 90.95 | 90.00 | 123,700 |
Nov 7, 2024 | 89.92 | 90.89 | 89.83 | 90.75 | 89.81 | 178,600 |
Nov 6, 2024 | 90.91 | 90.91 | 89.04 | 89.13 | 88.20 | 761,900 |
Nov 5, 2024 | 90.39 | 90.75 | 89.89 | 90.75 | 89.81 | 303,200 |
Nov 4, 2024 | 91.06 | 91.52 | 90.78 | 90.82 | 89.87 | 119,900 |
Nov 1, 2024 | 91.62 | 91.98 | 91.36 | 91.39 | 90.44 | 114,400 |
Oct 31, 2024 | 91.07 | 91.60 | 90.81 | 91.31 | 90.36 | 447,200 |
Oct 30, 2024 | 90.35 | 91.91 | 89.54 | 91.91 | 90.95 | 292,200 |
Oct 29, 2024 | 92.57 | 92.83 | 92.28 | 92.31 | 91.35 | 408,400 |
Oct 28, 2024 | 92.17 | 92.80 | 92.17 | 92.78 | 91.81 | 252,500 |
Oct 25, 2024 | 92.84 | 92.84 | 92.00 | 92.14 | 91.18 | 93,000 |
Oct 24, 2024 | 93.29 | 93.29 | 92.42 | 92.47 | 91.51 | 66,200 |
Oct 23, 2024 | 93.30 | 93.49 | 92.90 | 93.23 | 92.26 | 57,600 |
Oct 22, 2024 | 93.20 | 93.70 | 93.00 | 93.59 | 92.62 | 243,200 |
Oct 21, 2024 | 94.49 | 94.69 | 93.57 | 93.63 | 92.66 | 48,500 |
Oct 18, 2024 | 94.44 | 94.79 | 94.04 | 94.67 | 93.68 | 109,000 |
Oct 17, 2024 | 94.77 | 94.92 | 94.51 | 94.51 | 93.53 | 99,000 |
Oct 16, 2024 | 94.47 | 94.97 | 94.33 | 94.80 | 93.81 | 44,900 |
Oct 15, 2024 | 94.31 | 95.27 | 94.11 | 94.65 | 93.66 | 125,000 |
Oct 14, 2024 | 94.47 | 94.72 | 94.22 | 94.57 | 93.59 | 75,200 |
Oct 11, 2024 | 94.18 | 94.28 | 93.90 | 94.21 | 93.23 | 63,700 |
Oct 10, 2024 | 94.54 | 94.54 | 93.61 | 93.78 | 92.80 | 273,700 |
Oct 9, 2024 | 93.46 | 94.40 | 93.17 | 94.33 | 93.35 | 162,400 |
Oct 8, 2024 | 93.23 | 93.66 | 93.13 | 93.46 | 92.49 | 55,200 |
Oct 7, 2024 | 93.60 | 93.88 | 93.10 | 93.24 | 92.27 | 91,900 |
Oct 4, 2024 | 93.08 | 93.41 | 92.90 | 93.41 | 92.44 | 389,000 |
Oct 3, 2024 | 93.92 | 93.92 | 93.12 | 93.26 | 92.29 | 143,200 |
Oct 2, 2024 | 94.32 | 94.35 | 93.69 | 94.02 | 93.04 | 101,500 |
Oct 1, 2024 | 0.41 Dividend | |||||
Oct 1, 2024 | 94.85 | 94.85 | 94.20 | 94.54 | 93.56 | 115,500 |
Sep 30, 2024 | 94.57 | 95.15 | 94.44 | 95.03 | 93.64 | 323,400 |
Sep 27, 2024 | 95.23 | 95.34 | 94.79 | 94.84 | 93.45 | 204,600 |
Sep 26, 2024 | 95.12 | 95.43 | 94.87 | 95.33 | 93.93 | 157,100 |
Sep 25, 2024 | 96.22 | 96.43 | 95.31 | 95.38 | 93.98 | 169,400 |
Sep 24, 2024 | 95.99 | 96.19 | 95.45 | 96.00 | 94.59 | 127,200 |
Sep 23, 2024 | 96.25 | 96.26 | 95.87 | 96.07 | 94.66 | 79,100 |
Sep 20, 2024 | 96.85 | 96.85 | 96.16 | 96.39 | 94.98 | 64,900 |
Sep 19, 2024 | 97.75 | 97.75 | 96.86 | 97.18 | 95.75 | 101,300 |
Sep 18, 2024 | 97.48 | 97.86 | 97.02 | 97.15 | 95.72 | 155,100 |
Sep 17, 2024 | 98.03 | 98.03 | 96.86 | 97.24 | 95.81 | 213,300 |
Sep 16, 2024 | 97.88 | 98.30 | 97.88 | 98.30 | 96.86 | 51,200 |
Sep 13, 2024 | 97.16 | 97.67 | 97.16 | 97.52 | 96.09 | 61,700 |
Sep 12, 2024 | 97.03 | 97.30 | 96.37 | 97.30 | 95.87 | 61,700 |
Sep 11, 2024 | 97.08 | 97.11 | 95.91 | 97.10 | 95.68 | 152,000 |
Sep 10, 2024 | 96.95 | 97.09 | 96.35 | 97.03 | 95.61 | 291,900 |
Sep 9, 2024 | 96.94 | 97.50 | 96.68 | 97.06 | 95.64 | 396,100 |
Sep 6, 2024 | 97.61 | 98.12 | 96.54 | 96.66 | 95.24 | 85,300 |
Sep 5, 2024 | 98.63 | 98.63 | 96.95 | 97.24 | 95.81 | 154,900 |
Sep 4, 2024 | 99.06 | 99.07 | 98.62 | 98.91 | 97.46 | 127,200 |
Sep 3, 2024 | 99.02 | 99.51 | 98.76 | 99.08 | 97.63 | 132,900 |
Aug 30, 2024 | 98.84 | 99.44 | 98.51 | 99.43 | 97.97 | 129,800 |
Aug 29, 2024 | 98.77 | 98.87 | 98.27 | 98.69 | 97.24 | 139,500 |
Aug 28, 2024 | 98.22 | 98.67 | 98.00 | 98.47 | 97.03 | 56,900 |
Aug 27, 2024 | 97.89 | 98.41 | 97.89 | 98.23 | 96.79 | 193,600 |
Aug 26, 2024 | 97.96 | 98.15 | 97.70 | 97.93 | 96.49 | 140,900 |
Aug 23, 2024 | 97.98 | 98.14 | 97.62 | 98.11 | 96.67 | 285,700 |
Aug 22, 2024 | 97.98 | 97.99 | 97.31 | 97.77 | 96.34 | 59,800 |
Aug 21, 2024 | 97.49 | 97.70 | 97.06 | 97.44 | 96.01 | 255,100 |
Aug 20, 2024 | 97.09 | 97.61 | 96.98 | 97.34 | 95.91 | 65,500 |
Aug 19, 2024 | 96.39 | 96.76 | 96.32 | 96.76 | 95.34 | 82,700 |
Aug 16, 2024 | 96.32 | 96.32 | 95.98 | 96.23 | 94.82 | 80,600 |
Aug 15, 2024 | 96.53 | 96.53 | 95.92 | 96.19 | 94.78 | 327,400 |
Aug 14, 2024 | 95.29 | 95.83 | 95.03 | 95.83 | 94.42 | 84,400 |
Aug 13, 2024 | 94.49 | 95.33 | 94.49 | 95.29 | 93.89 | 61,700 |
Aug 12, 2024 | 94.48 | 94.48 | 93.73 | 93.89 | 92.51 | 57,100 |
Aug 9, 2024 | 93.73 | 94.64 | 93.60 | 94.43 | 93.04 | 117,000 |
Aug 8, 2024 | 93.28 | 93.38 | 92.53 | 93.27 | 91.90 | 68,200 |
Aug 7, 2024 | 92.21 | 92.69 | 91.33 | 91.52 | 90.18 | 143,100 |
Aug 6, 2024 | 92.18 | 92.97 | 91.93 | 92.10 | 90.75 | 78,500 |
Aug 5, 2024 | 91.67 | 92.57 | 91.46 | 91.80 | 90.45 | 141,900 |
Aug 2, 2024 | 94.17 | 94.84 | 93.24 | 94.18 | 92.80 | 411,700 |
Aug 1, 2024 | 93.77 | 94.49 | 93.38 | 94.47 | 93.08 | 216,900 |
Jul 31, 2024 | 93.65 | 93.65 | 92.89 | 93.08 | 91.71 | 195,100 |
Jul 30, 2024 | 93.45 | 93.45 | 92.09 | 92.90 | 91.54 | 151,600 |
Jul 29, 2024 | 93.68 | 93.82 | 93.09 | 93.22 | 91.85 | 282,900 |
Jul 26, 2024 | 93.18 | 93.76 | 92.87 | 93.28 | 91.91 | 256,800 |
Jul 25, 2024 | 92.29 | 93.33 | 92.29 | 92.63 | 91.27 | 193,400 |
Jul 24, 2024 | 92.28 | 92.60 | 91.85 | 92.56 | 91.20 | 37,600 |
Jul 23, 2024 | 92.42 | 92.45 | 92.05 | 92.16 | 90.81 | 24,500 |
Jul 22, 2024 | 92.41 | 92.58 | 92.01 | 92.35 | 91.00 | 31,000 |
Jul 19, 2024 | 91.91 | 92.10 | 91.54 | 91.90 | 90.55 | 45,300 |
Jul 18, 2024 | 93.29 | 93.29 | 91.25 | 91.47 | 90.13 | 108,300 |
Jul 17, 2024 | 92.65 | 93.85 | 92.47 | 93.52 | 92.15 | 54,300 |
Jul 16, 2024 | 93.13 | 93.35 | 92.93 | 93.16 | 91.79 | 61,200 |
Jul 15, 2024 | 93.80 | 93.80 | 92.85 | 92.98 | 91.62 | 53,500 |
Jul 12, 2024 | 93.47 | 93.84 | 93.44 | 93.50 | 92.13 | 133,000 |
Jul 11, 2024 | 92.96 | 93.19 | 92.51 | 92.82 | 91.46 | 362,300 |
Jul 10, 2024 | 91.83 | 92.62 | 91.64 | 92.58 | 91.22 | 122,700 |
Jul 9, 2024 | 91.66 | 91.70 | 91.07 | 91.58 | 90.24 | 46,300 |
Jul 8, 2024 | 91.57 | 91.87 | 91.33 | 91.53 | 90.19 | 80,000 |
Jul 5, 2024 | 91.00 | 91.45 | 90.56 | 91.42 | 90.08 | 88,500 |
Jul 3, 2024 | 91.08 | 91.17 | 90.14 | 90.59 | 89.26 | 72,300 |
Jul 2, 2024 | 91.19 | 91.19 | 90.29 | 90.96 | 89.63 | 199,100 |
Jul 1, 2024 | 0.36 Dividend | |||||
Jul 1, 2024 | 91.62 | 92.33 | 91.54 | 91.69 | 90.34 | 112,800 |
Jun 28, 2024 | 91.98 | 92.34 | 91.35 | 91.48 | 89.79 | 199,300 |
Jun 27, 2024 | 92.46 | 92.46 | 91.41 | 91.94 | 90.24 | 39,900 |
Jun 26, 2024 | 92.91 | 92.91 | 92.38 | 92.41 | 90.70 | 71,500 |
Jun 25, 2024 | 93.35 | 93.44 | 92.95 | 93.23 | 91.50 | 108,300 |
Jun 24, 2024 | 92.77 | 93.26 | 92.62 | 93.03 | 91.31 | 208,600 |
Jun 21, 2024 | 92.04 | 92.22 | 91.85 | 92.16 | 90.45 | 82,100 |
Jun 20, 2024 | 91.66 | 92.27 | 91.53 | 91.92 | 90.22 | 181,800 |
Jun 18, 2024 | 91.63 | 92.04 | 91.55 | 91.76 | 90.06 | 98,400 |
Jun 17, 2024 | 91.48 | 91.68 | 91.24 | 91.62 | 89.92 | 150,700 |
Jun 14, 2024 | 91.87 | 91.87 | 91.28 | 91.68 | 89.98 | 227,900 |
Jun 13, 2024 | 91.79 | 92.06 | 91.30 | 91.93 | 90.23 | 292,600 |
Jun 12, 2024 | 92.97 | 92.97 | 91.85 | 92.04 | 90.34 | 84,000 |
Jun 11, 2024 | 92.45 | 92.52 | 91.58 | 92.28 | 90.57 | 103,400 |
Jun 10, 2024 | 92.01 | 92.67 | 91.58 | 92.66 | 90.95 | 78,400 |
Jun 7, 2024 | 92.08 | 92.53 | 91.93 | 92.25 | 90.54 | 118,000 |
Jun 6, 2024 | 91.76 | 92.22 | 91.57 | 92.12 | 90.42 | 102,900 |
Jun 5, 2024 | 91.77 | 91.86 | 91.19 | 91.77 | 90.07 | 276,200 |
Jun 4, 2024 | 90.77 | 91.27 | 90.58 | 91.17 | 89.48 | 289,600 |
Jun 3, 2024 | 90.17 | 91.06 | 90.12 | 90.72 | 89.04 | 85,700 |
May 31, 2024 | 89.69 | 90.48 | 89.58 | 90.46 | 88.79 | 309,500 |
May 30, 2024 | 88.99 | 89.42 | 88.79 | 89.14 | 87.49 | 71,100 |
May 29, 2024 | 88.29 | 88.70 | 88.28 | 88.69 | 87.05 | 242,900 |
May 28, 2024 | 89.75 | 89.75 | 88.61 | 88.88 | 87.24 | 142,100 |
May 24, 2024 | 90.22 | 90.22 | 89.84 | 89.87 | 88.21 | 53,200 |
May 23, 2024 | 91.01 | 91.03 | 89.97 | 90.16 | 88.49 | 225,000 |
May 22, 2024 | 90.00 | 90.91 | 89.96 | 90.76 | 89.08 | 51,900 |
May 21, 2024 | 90.71 | 91.05 | 90.39 | 90.45 | 88.78 | 141,900 |
May 20, 2024 | 90.29 | 90.51 | 90.02 | 90.31 | 88.64 | 61,300 |
May 17, 2024 | 90.30 | 90.30 | 89.87 | 90.23 | 88.56 | 24,900 |
May 16, 2024 | 90.56 | 90.56 | 90.12 | 90.24 | 88.57 | 110,000 |
May 15, 2024 | 90.08 | 90.78 | 90.08 | 90.71 | 89.03 | 52,300 |
May 14, 2024 | 89.76 | 90.10 | 89.61 | 89.95 | 88.29 | 83,100 |
May 13, 2024 | 89.55 | 89.84 | 89.55 | 89.79 | 88.13 | 77,500 |
May 10, 2024 | 89.53 | 89.70 | 89.24 | 89.25 | 87.60 | 71,000 |
May 9, 2024 | 88.54 | 89.31 | 88.54 | 89.30 | 87.65 | 75,800 |
May 8, 2024 | 88.84 | 88.92 | 88.49 | 88.56 | 86.92 | 404,300 |
May 7, 2024 | 88.08 | 88.43 | 88.00 | 88.34 | 86.71 | 211,100 |
May 6, 2024 | 87.28 | 87.63 | 87.09 | 87.63 | 86.01 | 64,300 |
May 3, 2024 | 87.66 | 87.66 | 86.76 | 87.11 | 85.50 | 111,100 |
May 2, 2024 | 88.04 | 88.04 | 87.26 | 87.41 | 85.79 | 128,100 |
May 1, 2024 | 87.55 | 88.43 | 87.29 | 87.96 | 86.33 | 213,100 |
Apr 30, 2024 | 87.68 | 88.29 | 87.51 | 87.56 | 85.94 | 549,200 |
Apr 29, 2024 | 87.01 | 87.53 | 86.80 | 87.13 | 85.52 | 303,600 |
Apr 26, 2024 | 86.52 | 87.06 | 86.33 | 86.80 | 85.19 | 616,600 |
Apr 25, 2024 | 86.41 | 86.82 | 86.00 | 86.52 | 84.92 | 347,600 |
Apr 24, 2024 | 86.72 | 86.74 | 86.06 | 86.37 | 84.77 | 91,300 |
Apr 23, 2024 | 86.54 | 86.96 | 86.20 | 86.92 | 85.31 | 190,100 |
Apr 22, 2024 | 85.42 | 86.45 | 85.39 | 85.92 | 84.33 | 48,400 |
Apr 19, 2024 | 84.94 | 85.26 | 84.85 | 85.14 | 83.56 | 72,900 |
Apr 18, 2024 | 85.11 | 85.25 | 84.64 | 84.87 | 83.30 | 98,200 |
Apr 17, 2024 | 85.50 | 85.69 | 84.89 | 85.19 | 83.61 | 140,300 |
Apr 16, 2024 | 85.36 | 85.55 | 84.95 | 85.10 | 83.53 | 33,300 |
Apr 15, 2024 | 86.10 | 86.52 | 85.29 | 85.44 | 83.86 | 102,600 |
Apr 12, 2024 | 86.50 | 86.63 | 85.39 | 85.48 | 83.90 | 178,900 |
Apr 11, 2024 | 87.37 | 87.38 | 86.44 | 86.80 | 85.19 | 89,700 |
Apr 10, 2024 | 87.08 | 87.33 | 86.81 | 87.07 | 85.46 | 169,600 |
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%