Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
ProShares Ultra Health Care (RXL)
47.08
-0.74
(-1.55%)
At close: April 3 at 3:53:34 PM EDT
45.79
-1.29
(-2.74%)
Pre-Market: 7:30:40 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 3, 2025 | 47.32 | 48.20 | 47.08 | 47.08 | 47.08 | 4,900 |
| Apr 2, 2025 | 47.06 | 47.82 | 46.46 | 47.82 | 47.82 | 7,600 |
| Apr 1, 2025 | 48.29 | 48.41 | 46.86 | 47.13 | 47.13 | 17,000 |
| Mar 31, 2025 | 47.51 | 49.19 | 47.45 | 48.56 | 48.56 | 29,000 |
| Mar 28, 2025 | 48.34 | 48.38 | 47.97 | 48.08 | 48.08 | 4,400 |
| Mar 27, 2025 | 48.45 | 48.58 | 48.06 | 48.35 | 48.35 | 12,500 |
| Mar 26, 2025 | 0.13 Dividend | |||||
| Mar 26, 2025 | 48.96 | 48.96 | 47.96 | 48.16 | 48.16 | 12,500 |
| Mar 25, 2025 | 50.03 | 50.03 | 48.35 | 48.75 | 48.62 | 7,100 |
| Mar 24, 2025 | 49.43 | 50.06 | 49.36 | 49.95 | 49.81 | 13,600 |
| Mar 21, 2025 | 49.03 | 49.35 | 48.87 | 49.27 | 49.13 | 2,100 |
| Mar 20, 2025 | 49.49 | 49.86 | 49.32 | 49.73 | 49.59 | 3,500 |
| Mar 19, 2025 | 49.30 | 49.68 | 48.87 | 49.46 | 49.32 | 3,700 |
| Mar 18, 2025 | 49.68 | 49.68 | 49.18 | 49.38 | 49.24 | 3,200 |
| Mar 17, 2025 | 47.87 | 49.57 | 47.87 | 49.41 | 49.27 | 12,400 |
| Mar 14, 2025 | 47.46 | 48.28 | 47.46 | 48.28 | 48.15 | 8,400 |
| Mar 13, 2025 | 47.87 | 48.01 | 47.39 | 47.45 | 47.32 | 11,900 |
| Mar 12, 2025 | 49.00 | 49.00 | 47.97 | 48.03 | 47.90 | 21,400 |
| Mar 11, 2025 | 49.88 | 49.88 | 48.50 | 49.05 | 48.92 | 8,200 |
| Mar 10, 2025 | 50.70 | 51.57 | 49.89 | 50.05 | 49.91 | 16,000 |
| Mar 7, 2025 | 50.54 | 51.67 | 50.54 | 51.24 | 51.10 | 15,400 |
| Mar 6, 2025 | 51.22 | 51.22 | 50.31 | 51.20 | 51.06 | 6,500 |
| Mar 5, 2025 | 50.06 | 51.62 | 49.85 | 51.51 | 51.37 | 15,100 |
| Mar 4, 2025 | 51.20 | 51.50 | 50.67 | 50.67 | 50.53 | 17,200 |
| Mar 3, 2025 | 51.60 | 51.99 | 51.03 | 51.55 | 51.41 | 39,100 |
| Feb 28, 2025 | 50.00 | 51.25 | 49.43 | 51.09 | 50.95 | 18,000 |
| Feb 27, 2025 | 50.52 | 50.92 | 49.91 | 49.92 | 49.78 | 19,000 |
| Feb 26, 2025 | 50.97 | 51.06 | 50.03 | 50.43 | 50.29 | 18,200 |
| Feb 25, 2025 | 50.74 | 51.14 | 50.17 | 50.99 | 50.85 | 47,400 |
| Feb 24, 2025 | 50.02 | 50.59 | 49.43 | 50.23 | 50.09 | 91,000 |
| Feb 21, 2025 | 49.05 | 49.72 | 49.04 | 49.45 | 49.31 | 6,800 |
| Feb 20, 2025 | 48.79 | 49.99 | 48.79 | 49.95 | 49.81 | 7,000 |
| Feb 19, 2025 | 48.37 | 49.45 | 48.37 | 49.45 | 49.31 | 3,300 |
| Feb 18, 2025 | 48.01 | 48.28 | 47.92 | 48.24 | 48.11 | 10,500 |
| Feb 14, 2025 | 49.45 | 49.45 | 48.42 | 48.42 | 48.29 | 2,100 |
| Feb 13, 2025 | 49.50 | 49.67 | 49.50 | 49.51 | 49.37 | 2,600 |
| Feb 12, 2025 | 48.81 | 49.31 | 48.81 | 49.13 | 48.99 | 1,300 |
| Feb 11, 2025 | 48.94 | 49.37 | 48.94 | 49.19 | 49.05 | 5,900 |
| Feb 10, 2025 | 49.03 | 49.42 | 48.91 | 49.42 | 49.28 | 3,400 |
| Feb 7, 2025 | 50.02 | 50.49 | 49.47 | 49.59 | 49.45 | 4,700 |
| Feb 6, 2025 | 50.59 | 50.73 | 50.06 | 50.07 | 49.93 | 3,500 |
| Feb 5, 2025 | 50.49 | 51.07 | 50.45 | 50.98 | 50.84 | 3,700 |
| Feb 4, 2025 | 49.30 | 50.06 | 49.06 | 50.05 | 49.91 | 8,900 |
| Feb 3, 2025 | 49.12 | 50.56 | 49.12 | 50.42 | 50.28 | 8,600 |
| Jan 31, 2025 | 50.72 | 50.95 | 49.92 | 49.92 | 49.78 | 14,700 |
| Jan 30, 2025 | 50.00 | 50.48 | 49.76 | 50.25 | 50.11 | 13,000 |
| Jan 29, 2025 | 49.46 | 49.54 | 49.11 | 49.15 | 49.01 | 3,900 |
| Jan 28, 2025 | 50.51 | 50.51 | 49.77 | 49.77 | 49.63 | 4,600 |
| Jan 27, 2025 | 49.97 | 50.33 | 49.41 | 50.33 | 50.19 | 20,600 |
| Jan 24, 2025 | 47.51 | 48.44 | 47.51 | 48.28 | 48.15 | 2,400 |
| Jan 23, 2025 | 46.88 | 48.01 | 46.85 | 48.01 | 47.88 | 5,200 |
| Jan 22, 2025 | 46.55 | 47.06 | 46.55 | 46.85 | 46.72 | 3,800 |
| Jan 21, 2025 | 46.01 | 47.07 | 46.01 | 47.07 | 46.94 | 8,300 |
| Jan 17, 2025 | 46.20 | 46.20 | 45.62 | 45.62 | 45.49 | 1,300 |
| Jan 16, 2025 | 45.74 | 46.30 | 45.50 | 46.25 | 46.12 | 2,400 |
| Jan 15, 2025 | 46.01 | 46.11 | 45.79 | 45.84 | 45.71 | 4,500 |
| Jan 14, 2025 | 45.53 | 45.60 | 45.06 | 45.55 | 45.42 | 7,300 |
| Jan 13, 2025 | 45.30 | 46.66 | 45.30 | 46.47 | 46.34 | 5,300 |
| Jan 10, 2025 | 45.28 | 45.76 | 45.19 | 45.30 | 45.18 | 5,400 |
| Jan 8, 2025 | 45.17 | 45.87 | 44.81 | 45.84 | 45.71 | 5,800 |
| Jan 7, 2025 | 45.03 | 45.84 | 45.03 | 45.40 | 45.28 | 15,500 |
| Jan 6, 2025 | 45.28 | 45.42 | 44.83 | 44.83 | 44.71 | 2,900 |
| Jan 3, 2025 | 44.21 | 45.01 | 44.21 | 44.87 | 44.75 | 4,000 |
| Jan 2, 2025 | 44.73 | 44.73 | 43.80 | 44.00 | 43.88 | 5,400 |
| Dec 31, 2024 | 44.26 | 44.26 | 43.60 | 43.99 | 43.87 | 6,300 |
| Dec 30, 2024 | 43.65 | 44.14 | 43.65 | 43.91 | 43.79 | 2,800 |
| Dec 27, 2024 | 45.12 | 45.12 | 44.62 | 44.93 | 44.81 | 3,500 |
| Dec 26, 2024 | 45.18 | 45.46 | 45.06 | 45.40 | 45.28 | 2,200 |
| Dec 24, 2024 | 44.94 | 45.18 | 44.46 | 45.18 | 45.06 | 3,100 |
| Dec 23, 2024 | 0.15 Dividend | |||||
| Dec 23, 2024 | 44.16 | 44.95 | 43.81 | 44.95 | 44.83 | 4,300 |
| Dec 20, 2024 | 43.84 | 44.87 | 43.84 | 44.12 | 43.85 | 5,300 |
| Dec 19, 2024 | 43.75 | 43.81 | 42.91 | 43.14 | 42.88 | 17,000 |
| Dec 18, 2024 | 44.69 | 45.40 | 44.01 | 44.01 | 43.74 | 7,100 |
| Dec 17, 2024 | 44.57 | 45.28 | 44.57 | 45.00 | 44.73 | 8,500 |
| Dec 16, 2024 | 46.05 | 46.56 | 45.01 | 45.01 | 44.74 | 16,000 |
| Dec 13, 2024 | 46.32 | 46.35 | 45.84 | 46.21 | 45.93 | 5,100 |
| Dec 12, 2024 | 46.88 | 47.19 | 46.17 | 46.27 | 45.99 | 5,600 |
| Dec 11, 2024 | 47.85 | 47.85 | 47.00 | 47.00 | 46.71 | 1,500 |
| Dec 10, 2024 | 48.82 | 48.82 | 48.20 | 48.20 | 47.91 | 1,900 |
| Dec 9, 2024 | 48.37 | 48.73 | 48.37 | 48.68 | 48.38 | 2,100 |
| Dec 6, 2024 | 49.10 | 49.10 | 48.33 | 48.41 | 48.12 | 7,700 |
| Dec 5, 2024 | 49.70 | 49.72 | 48.84 | 48.98 | 48.68 | 7,900 |
| Dec 4, 2024 | 50.06 | 50.70 | 49.91 | 50.12 | 49.82 | 10,500 |
| Dec 3, 2024 | 50.38 | 50.58 | 50.24 | 50.24 | 49.93 | 2,400 |
| Dec 2, 2024 | 50.38 | 50.50 | 50.11 | 50.41 | 50.10 | 6,200 |
| Nov 29, 2024 | 50.30 | 50.72 | 50.30 | 50.63 | 50.32 | 1,100 |
| Nov 27, 2024 | 49.66 | 50.78 | 49.66 | 50.32 | 50.01 | 3,100 |
| Nov 26, 2024 | 49.35 | 49.97 | 49.08 | 49.86 | 49.56 | 2,800 |
| Nov 25, 2024 | 49.12 | 49.56 | 48.98 | 49.31 | 49.01 | 5,600 |
| Nov 22, 2024 | 48.78 | 48.78 | 48.43 | 48.53 | 48.24 | 3,200 |
| Nov 21, 2024 | 47.75 | 48.44 | 47.22 | 48.44 | 48.15 | 7,600 |
| Nov 20, 2024 | 47.06 | 47.70 | 46.93 | 47.65 | 47.36 | 4,700 |
| Nov 19, 2024 | 46.00 | 46.73 | 46.00 | 46.50 | 46.22 | 17,100 |
| Nov 18, 2024 | 46.72 | 47.10 | 46.72 | 46.97 | 46.68 | 17,000 |
| Nov 15, 2024 | 48.39 | 48.39 | 46.88 | 47.00 | 46.71 | 11,700 |
| Nov 14, 2024 | 50.12 | 50.12 | 48.78 | 48.78 | 48.48 | 8,100 |
| Nov 13, 2024 | 50.67 | 50.67 | 50.47 | 50.47 | 50.16 | 1,700 |
| Nov 12, 2024 | 51.87 | 51.98 | 50.68 | 50.68 | 50.37 | 5,100 |
| Nov 11, 2024 | 53.45 | 53.45 | 52.12 | 52.12 | 51.80 | 26,700 |
| Nov 8, 2024 | 52.29 | 52.88 | 52.29 | 52.83 | 52.51 | 3,200 |
| Nov 7, 2024 | 2:1 Stock Splits | |||||
| Nov 7, 2024 | 51.99 | 52.10 | 51.66 | 51.97 | 51.65 | 3,400 |
| Nov 6, 2024 | 53.17 | 53.17 | 50.94 | 51.31 | 51.00 | 13,600 |
| Nov 5, 2024 | 50.10 | 51.16 | 50.10 | 51.16 | 50.85 | 1,800 |
| Nov 4, 2024 | 51.09 | 51.28 | 50.39 | 50.39 | 50.08 | 6,200 |
| Nov 1, 2024 | 51.24 | 51.47 | 51.14 | 51.14 | 50.83 | 3,400 |
| Oct 31, 2024 | 51.04 | 51.04 | 50.74 | 50.74 | 50.44 | 1,800 |
| Oct 30, 2024 | 50.08 | 51.42 | 50.08 | 51.42 | 51.10 | 5,200 |
| Oct 29, 2024 | 51.99 | 51.99 | 51.65 | 51.65 | 51.34 | 3,600 |
| Oct 28, 2024 | 52.15 | 52.26 | 51.83 | 51.90 | 51.59 | 3,400 |
| Oct 25, 2024 | 52.71 | 52.72 | 51.74 | 51.74 | 51.42 | 6,200 |
| Oct 24, 2024 | 53.23 | 53.44 | 52.52 | 52.53 | 52.21 | 4,800 |
| Oct 23, 2024 | 53.29 | 53.29 | 52.74 | 53.10 | 52.78 | 4,600 |
| Oct 22, 2024 | 53.39 | 53.71 | 53.10 | 53.71 | 53.38 | 6,200 |
| Oct 21, 2024 | 54.74 | 54.92 | 53.75 | 53.75 | 53.42 | 8,400 |
| Oct 18, 2024 | 54.65 | 55.24 | 54.49 | 55.10 | 54.76 | 3,000 |
| Oct 17, 2024 | 54.72 | 54.88 | 54.59 | 54.59 | 54.26 | 2,000 |
| Oct 16, 2024 | 54.56 | 55.35 | 54.56 | 55.26 | 54.92 | 5,400 |
| Oct 15, 2024 | 55.31 | 56.09 | 54.87 | 54.94 | 54.60 | 4,600 |
| Oct 14, 2024 | 56.20 | 56.42 | 56.12 | 56.41 | 56.07 | 4,200 |
| Oct 11, 2024 | 55.44 | 55.72 | 55.44 | 55.71 | 55.37 | 2,200 |
| Oct 10, 2024 | 55.31 | 55.31 | 54.77 | 54.99 | 54.65 | 4,200 |
| Oct 9, 2024 | 54.24 | 55.40 | 54.24 | 55.40 | 55.06 | 3,400 |
| Oct 8, 2024 | 54.31 | 54.31 | 54.21 | 54.31 | 53.98 | 2,400 |
| Oct 7, 2024 | 54.18 | 54.45 | 53.61 | 53.61 | 53.28 | 4,800 |
| Oct 4, 2024 | 54.15 | 54.42 | 53.70 | 54.17 | 53.85 | 5,800 |
| Oct 3, 2024 | 54.80 | 54.80 | 54.03 | 54.08 | 53.75 | 6,000 |
| Oct 2, 2024 | 54.80 | 55.22 | 54.57 | 55.16 | 54.83 | 5,000 |
| Oct 1, 2024 | 56.06 | 56.06 | 55.15 | 55.35 | 55.01 | 6,200 |
| Sep 30, 2024 | 55.12 | 55.92 | 55.01 | 55.92 | 55.59 | 3,200 |
| Sep 27, 2024 | 55.47 | 55.93 | 55.30 | 55.30 | 54.96 | 5,200 |
| Sep 26, 2024 | 54.78 | 55.35 | 54.78 | 55.35 | 55.01 | 5,400 |
| Sep 25, 2024 | 0.26 Dividend | |||||
| Sep 25, 2024 | 56.12 | 56.37 | 54.96 | 54.96 | 54.62 | 5,000 |
| Sep 24, 2024 | 55.92 | 56.33 | 55.91 | 56.12 | 55.52 | 2,800 |
| Sep 23, 2024 | 56.92 | 56.92 | 56.26 | 56.26 | 55.66 | 10,800 |
| Sep 20, 2024 | 56.63 | 56.81 | 56.63 | 56.67 | 56.06 | 1,200 |
| Sep 19, 2024 | 57.49 | 57.49 | 57.01 | 57.12 | 56.51 | 4,000 |
| Sep 18, 2024 | 56.57 | 57.42 | 56.50 | 56.85 | 56.24 | 11,000 |
| Sep 17, 2024 | 57.65 | 57.80 | 56.68 | 56.94 | 56.33 | 18,200 |
| Sep 16, 2024 | 58.23 | 58.32 | 57.87 | 58.15 | 57.53 | 15,200 |
| Sep 13, 2024 | 57.14 | 57.68 | 57.14 | 57.40 | 56.80 | 3,000 |
| Sep 12, 2024 | 56.43 | 57.29 | 56.00 | 57.26 | 56.65 | 8,400 |
| Sep 11, 2024 | 56.13 | 56.78 | 55.76 | 56.78 | 56.18 | 4,600 |
| Sep 10, 2024 | 56.44 | 57.15 | 56.44 | 57.15 | 56.54 | 3,400 |
| Sep 9, 2024 | 55.70 | 56.84 | 55.70 | 56.60 | 55.99 | 14,600 |
| Sep 6, 2024 | 56.18 | 56.18 | 55.68 | 55.83 | 55.24 | 5,000 |
| Sep 5, 2024 | 57.06 | 57.06 | 55.87 | 56.14 | 55.54 | 9,000 |
| Sep 4, 2024 | 57.81 | 58.32 | 57.33 | 57.91 | 57.29 | 12,400 |
| Sep 3, 2024 | 58.51 | 58.73 | 57.97 | 57.97 | 57.35 | 7,200 |
| Aug 30, 2024 | 57.58 | 58.29 | 57.56 | 58.29 | 57.67 | 1,200 |
| Aug 29, 2024 | 58.74 | 58.74 | 57.37 | 57.52 | 56.91 | 11,600 |
| Aug 28, 2024 | 56.99 | 57.76 | 56.99 | 57.40 | 56.80 | 2,600 |
| Aug 27, 2024 | 57.13 | 57.17 | 57.04 | 57.17 | 56.56 | 2,000 |
| Aug 26, 2024 | 57.33 | 57.41 | 56.96 | 56.96 | 56.35 | 3,200 |
| Aug 23, 2024 | 56.87 | 57.13 | 56.63 | 57.13 | 56.52 | 6,400 |
| Aug 22, 2024 | 56.46 | 56.56 | 56.26 | 56.47 | 55.87 | 1,200 |
| Aug 21, 2024 | 56.80 | 56.80 | 56.24 | 56.63 | 56.03 | 4,400 |
| Aug 20, 2024 | 56.74 | 56.94 | 56.29 | 56.42 | 55.82 | 6,800 |
| Aug 19, 2024 | 55.53 | 55.90 | 55.52 | 55.90 | 55.31 | 4,200 |
| Aug 16, 2024 | 55.13 | 55.33 | 54.88 | 55.28 | 54.69 | 3,400 |
| Aug 15, 2024 | 55.00 | 55.21 | 54.94 | 55.12 | 54.53 | 4,400 |
| Aug 14, 2024 | 54.40 | 54.65 | 54.28 | 54.65 | 54.07 | 5,800 |
| Aug 13, 2024 | 53.51 | 54.10 | 53.50 | 54.10 | 53.52 | 5,400 |
| Aug 12, 2024 | 53.22 | 53.22 | 52.66 | 52.82 | 52.26 | 7,400 |
| Aug 9, 2024 | 53.02 | 53.81 | 53.01 | 53.70 | 53.13 | 3,200 |
| Aug 8, 2024 | 52.08 | 52.87 | 51.63 | 52.71 | 52.15 | 4,000 |
| Aug 7, 2024 | 51.20 | 51.87 | 50.42 | 50.50 | 49.96 | 3,200 |
| Aug 6, 2024 | 51.65 | 52.47 | 51.65 | 51.74 | 51.19 | 4,200 |
| Aug 5, 2024 | 52.31 | 52.60 | 50.81 | 51.00 | 50.46 | 15,200 |
| Aug 2, 2024 | 54.49 | 54.49 | 53.56 | 54.07 | 53.50 | 4,000 |
| Aug 1, 2024 | 54.07 | 54.29 | 53.17 | 54.29 | 53.71 | 2,800 |
| Jul 31, 2024 | 53.25 | 53.83 | 53.16 | 53.24 | 52.67 | 4,800 |
| Jul 30, 2024 | 53.60 | 53.77 | 53.60 | 53.77 | 53.20 | 1,600 |
| Jul 29, 2024 | 53.67 | 53.68 | 53.60 | 53.60 | 53.04 | 1,400 |
| Jul 26, 2024 | 53.81 | 54.09 | 53.26 | 53.30 | 52.73 | 10,200 |
| Jul 25, 2024 | 54.00 | 54.56 | 52.92 | 52.99 | 52.42 | 5,600 |
| Jul 24, 2024 | 52.86 | 53.57 | 52.55 | 53.56 | 52.99 | 16,000 |
| Jul 23, 2024 | 52.87 | 52.90 | 52.55 | 52.55 | 51.99 | 1,800 |
| Jul 22, 2024 | 52.21 | 52.69 | 52.21 | 52.66 | 52.10 | 1,000 |
| Jul 19, 2024 | 52.33 | 52.46 | 51.95 | 52.00 | 51.45 | 2,400 |
| Jul 18, 2024 | 53.98 | 53.98 | 51.54 | 51.54 | 50.99 | 3,800 |
| Jul 17, 2024 | 54.28 | 54.29 | 54.08 | 54.08 | 53.51 | 5,200 |
| Jul 16, 2024 | 52.49 | 53.56 | 52.49 | 53.56 | 53.00 | 7,400 |
| Jul 15, 2024 | 52.46 | 52.61 | 52.04 | 52.04 | 51.49 | 5,000 |
| Jul 12, 2024 | 52.60 | 52.78 | 52.47 | 52.47 | 51.92 | 2,000 |
| Jul 11, 2024 | 51.74 | 51.92 | 51.74 | 51.92 | 51.37 | 1,400 |
| Jul 10, 2024 | 50.62 | 51.04 | 50.61 | 51.04 | 50.50 | 2,600 |
| Jul 9, 2024 | 49.60 | 50.19 | 49.60 | 50.19 | 49.66 | 1,600 |
| Jul 8, 2024 | 49.95 | 50.15 | 49.71 | 49.71 | 49.18 | 2,000 |
| Jul 5, 2024 | 49.53 | 49.85 | 49.53 | 49.85 | 49.32 | 1,800 |
| Jul 3, 2024 | 49.88 | 49.88 | 49.25 | 49.25 | 48.73 | 1,600 |
| Jul 2, 2024 | 49.99 | 49.99 | 49.75 | 49.89 | 49.36 | 2,400 |
| Jul 1, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 49.79 | 400 |
| Jun 28, 2024 | 51.51 | 51.53 | 50.84 | 50.92 | 50.38 | 2,000 |
| Jun 27, 2024 | 50.97 | 51.03 | 50.62 | 50.92 | 50.38 | 11,600 |
| Jun 26, 2024 | 0.35 Dividend | |||||
| Jun 26, 2024 | 50.97 | 51.22 | 50.97 | 51.22 | 50.68 | 2,800 |
| Jun 25, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 50.78 | 400 |
| Jun 24, 2024 | 51.69 | 51.99 | 51.62 | 51.99 | 51.09 | 2,800 |
| Jun 21, 2024 | 51.08 | 51.48 | 51.08 | 51.48 | 50.59 | 2,400 |
| Jun 20, 2024 | 50.85 | 51.28 | 50.85 | 51.21 | 50.32 | 4,400 |
| Jun 18, 2024 | 50.83 | 50.83 | 50.82 | 50.82 | 49.94 | 2,400 |
| Jun 17, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 49.86 | 2,000 |
| Jun 14, 2024 | 50.38 | 50.77 | 50.38 | 50.77 | 49.90 | 1,800 |
| Jun 13, 2024 | 50.40 | 51.01 | 50.40 | 51.01 | 50.13 | 2,000 |
| Jun 12, 2024 | 51.47 | 51.47 | 50.86 | 51.10 | 50.21 | 2,600 |
| Jun 11, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 50.34 | 200 |
| Jun 10, 2024 | 51.21 | 51.62 | 51.21 | 51.62 | 50.73 | 1,000 |
| Jun 7, 2024 | 51.51 | 51.51 | 51.31 | 51.31 | 50.42 | 2,000 |
| Jun 6, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 50.27 | 800 |
| Jun 5, 2024 | 50.09 | 50.98 | 50.00 | 50.90 | 50.02 | 5,400 |
| Jun 4, 2024 | 50.31 | 50.62 | 49.95 | 50.46 | 49.59 | 3,800 |
| Jun 3, 2024 | 49.59 | 50.40 | 49.59 | 50.03 | 49.17 | 2,400 |
| May 31, 2024 | 48.26 | 49.33 | 48.26 | 49.33 | 48.49 | 2,800 |
| May 30, 2024 | 48.08 | 48.11 | 48.08 | 48.11 | 47.28 | 2,000 |
| May 29, 2024 | 48.01 | 48.05 | 48.01 | 48.01 | 47.19 | 3,000 |
| May 28, 2024 | 48.90 | 48.90 | 48.58 | 48.81 | 47.96 | 5,600 |
| May 24, 2024 | 50.32 | 50.32 | 50.03 | 50.03 | 49.17 | 600 |
| May 23, 2024 | 50.57 | 50.57 | 50.35 | 50.35 | 49.49 | 1,000 |
| May 22, 2024 | 51.31 | 51.65 | 50.13 | 51.46 | 50.57 | 3,600 |
| May 21, 2024 | 51.56 | 51.78 | 51.38 | 51.38 | 50.49 | 3,000 |
| May 20, 2024 | 51.33 | 51.44 | 51.17 | 51.17 | 50.29 | 1,800 |
| May 17, 2024 | 50.97 | 51.38 | 50.90 | 51.38 | 50.49 | 2,800 |
| May 16, 2024 | 51.28 | 51.40 | 51.28 | 51.38 | 50.50 | 1,000 |
| May 15, 2024 | 50.13 | 51.38 | 50.13 | 51.38 | 50.50 | 2,800 |
| May 14, 2024 | 49.65 | 49.97 | 49.47 | 49.97 | 49.11 | 3,800 |
| May 13, 2024 | 49.72 | 49.72 | 49.37 | 49.49 | 48.64 | 2,200 |
| May 10, 2024 | 49.90 | 49.90 | 49.58 | 49.66 | 48.80 | 5,600 |
| May 9, 2024 | 48.51 | 49.42 | 48.51 | 49.42 | 48.56 | 1,200 |
| May 8, 2024 | 48.91 | 48.91 | 48.63 | 48.63 | 47.80 | 1,000 |
| May 7, 2024 | 48.53 | 48.94 | 48.53 | 48.94 | 48.09 | 2,400 |
| May 6, 2024 | 48.01 | 48.13 | 47.92 | 48.13 | 47.31 | 2,800 |
| May 3, 2024 | 47.73 | 47.83 | 47.73 | 47.76 | 46.94 | 4,800 |
| May 2, 2024 | 47.42 | 47.60 | 47.42 | 47.45 | 46.63 | 2,200 |
| May 1, 2024 | 47.26 | 48.15 | 47.26 | 47.66 | 46.84 | 2,400 |
| Apr 30, 2024 | 47.65 | 47.65 | 47.47 | 47.51 | 46.70 | 3,800 |
| Apr 29, 2024 | 47.60 | 47.60 | 47.08 | 47.50 | 46.68 | 3,200 |
| Apr 26, 2024 | 47.31 | 47.41 | 47.29 | 47.29 | 46.48 | 1,000 |
| Apr 25, 2024 | 46.94 | 47.26 | 46.94 | 47.26 | 46.45 | 4,200 |
| Apr 24, 2024 | 47.92 | 48.08 | 47.51 | 47.97 | 47.14 | 2,000 |
| Apr 23, 2024 | 47.86 | 48.28 | 47.86 | 48.13 | 47.30 | 7,200 |
| Apr 22, 2024 | 47.00 | 47.66 | 46.96 | 46.96 | 46.15 | 1,600 |
| Apr 19, 2024 | 46.72 | 46.80 | 46.33 | 46.61 | 45.81 | 5,600 |
| Apr 18, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 45.51 | 400 |
| Apr 17, 2024 | 46.76 | 46.81 | 45.60 | 46.39 | 45.59 | 4,000 |
| Apr 16, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 45.78 | 400 |
| Apr 15, 2024 | 47.46 | 47.81 | 46.55 | 46.55 | 45.75 | 4,000 |
| Apr 12, 2024 | 46.53 | 46.63 | 46.48 | 46.63 | 45.82 | 1,600 |
| Apr 11, 2024 | 48.26 | 48.31 | 48.15 | 48.15 | 47.33 | 2,200 |
| Apr 10, 2024 | 48.39 | 48.67 | 48.39 | 48.67 | 47.83 | 1,600 |
| Apr 9, 2024 | 49.47 | 49.63 | 49.19 | 49.63 | 48.78 | 2,000 |
| Apr 8, 2024 | 49.39 | 49.40 | 49.39 | 49.40 | 48.55 | 1,200 |
| Apr 5, 2024 | 49.28 | 49.80 | 49.22 | 49.80 | 48.94 | 8,000 |
| Apr 4, 2024 | 50.34 | 50.35 | 48.84 | 48.88 | 48.04 | 6,600 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.26
+4.03%
FLN First Trust Latin America AlphaDEX Fund
17.84
+1.65%
IHF iShares U.S. Healthcare Providers ETF
53.66
+1.57%
IYK iShares US Consumer Staples ETF
72.42
+1.57%
MFLX First Trust Flexible Municipal High Income ETF
17.12
+1.54%
LGOV First Trust Long Duration Opportunities ETF
21.86
+1.20%
IEF iShares 7-10 Year Treasury Bond ETF
96.29
+1.03%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.92%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.77
+0.91%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.81
+0.91%
TLH iShares 10-20 Year Treasury Bond ETF
104.85
+0.89%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
25.03
+0.89%
IEI iShares 3-7 Year Treasury Bond ETF
118.90
+0.87%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
28.17
+0.86%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.29
+0.81%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.75
+0.79%
JMBS Janus Henderson Mortgage-Backed Securities ETF
45.39
+0.78%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.07
+0.77%
BIV Vanguard Intermediate-Term Bond Index Fund
77.05
+0.71%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
46.52
+0.69%
BAB Invesco Taxable Municipal Bond ETF
26.90
+0.67%
GNMA iShares GNMA Bond ETF
44.08
+0.66%
PBTP Invesco 0-5 Yr US TIPS ETF
26.11
+0.64%
NEAR iShares Short Duration Bond Active ETF
51.00
+0.63%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
50.06
+0.60%
SCHP Schwab U.S. TIPS ETF
26.93
+0.60%
FMB First Trust Managed Municipal ETF
50.79
+0.59%
STIP iShares 0-5 Year TIPS Bond ETF
103.27
+0.58%
HMOP Hartford Municipal Opportunities ETF
38.71
+0.57%
UITB VictoryShares Core Intermediate Bond ETF
47.29
+0.56%
JMUB JPMorgan Municipal ETF
50.20
+0.54%
ECH iShares MSCI Chile ETF
30.07
+0.53%
FBND Fidelity Total Bond ETF
45.96
+0.52%
AGZ iShares Agency Bond ETF
109.66
+0.51%
JCPB JPMorgan Core Plus Bond ETF
47.16
+0.47%
CMBS iShares CMBS ETF
48.23
+0.44%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.71
+0.39%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.38
+0.34%
SPTS SPDR Portfolio Short Term Treasury ETF
29.24
+0.34%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
82.01
+0.34%
MMIT NYLI MacKay Muni Intermediate ETF
24.04
+0.33%
FLMI Franklin Dynamic Municipal Bond ETF
24.53
+0.33%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.38
+0.31%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.65
+0.30%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.96
+0.29%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.45
+0.27%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.28
+0.27%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
97.02
+0.27%
JPIB JPMorgan International Bond Opportunities ETF
47.80
+0.25%
WINC Western Asset Short Duration Income ETF
24.14
+0.25%
USTB VictoryShares Short-Term Bond ETF
50.75
+0.24%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.25
+0.22%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.89
+0.21%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.05
+0.20%
LMBS First Trust Low Duration Opportunities ETF
49.26
+0.18%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.17
+0.14%
JPST JPMorgan Ultra-Short Income ETF
50.51
+0.12%
CBON VanEck China Bond ETF
22.02
+0.09%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.79
+0.09%
PULS PGIM Ultra Short Bond ETF
49.56
+0.06%
GSY Invesco Ultra Short Duration ETF
50.15
+0.06%
GOEX Global X Gold Explorers ETF
37.52
+0.06%
IGEB iShares Investment Grade Systematic Bond ETF
45.03
+0.06%
FTSD Franklin Short Duration U.S. Government ETF
90.52
+0.04%
KORP American Century Diversified Corporate Bond ETF
46.79
+0.04%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.05
+0.02%
VNLA Janus Henderson Short Duration Income ETF
48.96
-0.02%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
-0.04%
RING iShares MSCI Global Gold Miners ETF
38.24
-0.10%
FLOT iShares Floating Rate Bond ETF
50.83
-0.14%
EWL iShares MSCI Switzerland ETF
51.41
-0.16%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.68
-0.16%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.03
-0.20%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
44.90
-0.24%
FLTR VanEck IG Floating Rate ETF
25.39
-0.24%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.02
-0.26%
GDXJ VanEck Junior Gold Miners ETF
56.57
-0.28%
DRSK Aptus Defined Risk ETF
27.48
-0.29%
GII SPDR S&P Global Infrastructure ETF
62.64
-0.32%
PPH VanEck Pharmaceutical ETF
88.89
-0.37%
IXJ iShares Global Healthcare ETF
89.66
-0.40%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
50.23
-0.42%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
42.44
-0.43%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
75.89
-0.45%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.72
-0.50%
VPU Vanguard Utilities Index Fund ETF Shares
171.04
-0.53%
IGF iShares Global Infrastructure ETF
55.09
-0.54%
FUTY Fidelity MSCI Utilities Index ETF
51.02
-0.55%
IAU iShares Gold Trust
58.60
-0.59%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.77
-0.60%
GLD SPDR Gold Shares
286.42
-0.60%
XLU The Utilities Select Sector SPDR Fund
78.92
-0.63%
FXU First Trust Utilities AlphaDEX Fund
41.13
-0.68%
FLBL Franklin Senior Loan ETF
23.74
-0.69%
KBWP Invesco KBW Property & Casualty Insurance ETF
124.13
-0.70%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.19
-0.73%
TUR iShares MSCI Turkey ETF
32.20
-0.74%
CGW Invesco S&P Global Water Index ETF
55.85
-0.79%
FPE First Trust Preferred Securities and Income ETF
17.46
-0.80%
XLV The Health Care Select Sector SPDR Fund
143.13
-0.81%