NYSEArca - Delayed Quote USD
ProShares Short SmallCap600 (SBB)
17.37
-0.20
(-1.13%)
At close: April 11 at 3:56:50 PM EDT
17.37
+0.01
+(0.03%)
After hours: April 11 at 4:05:08 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 11, 2025 | 17.77 | 17.93 | 17.35 | 17.37 | 17.37 | 8,900 |
Apr 10, 2025 | 17.13 | 17.89 | 17.13 | 17.56 | 17.56 | 14,900 |
Apr 9, 2025 | 18.54 | 18.63 | 16.64 | 16.76 | 16.76 | 35,600 |
Apr 8, 2025 | 17.15 | 18.62 | 17.15 | 18.43 | 18.43 | 13,000 |
Apr 7, 2025 | 18.12 | 18.64 | 17.13 | 17.98 | 17.98 | 32,900 |
Apr 4, 2025 | 17.60 | 18.07 | 17.60 | 17.75 | 17.75 | 16,400 |
Apr 3, 2025 | 16.55 | 17.02 | 16.55 | 17.01 | 17.01 | 27,300 |
Apr 2, 2025 | 16.36 | 16.36 | 15.81 | 15.82 | 15.82 | 3,800 |
Apr 1, 2025 | 16.06 | 16.06 | 16.00 | 16.05 | 16.05 | 1,000 |
Mar 31, 2025 | 16.24 | 16.41 | 16.08 | 16.08 | 16.08 | 1,400 |
Mar 28, 2025 | 15.97 | 16.18 | 15.97 | 16.15 | 16.15 | 1,900 |
Mar 27, 2025 | 15.79 | 15.86 | 15.74 | 15.79 | 15.79 | 2,500 |
Mar 26, 2025 | 0.12 Dividend | |||||
Mar 26, 2025 | 15.64 | 15.81 | 15.64 | 15.75 | 15.75 | 500 |
Mar 25, 2025 | 15.68 | 15.75 | 15.66 | 15.75 | 15.63 | 1,700 |
Mar 24, 2025 | 15.75 | 15.76 | 15.65 | 15.67 | 15.55 | 6,700 |
Mar 21, 2025 | 16.18 | 16.18 | 16.09 | 16.09 | 15.97 | 2,200 |
Mar 20, 2025 | 15.96 | 15.96 | 15.84 | 15.94 | 15.82 | 5,100 |
Mar 19, 2025 | 16.17 | 16.17 | 15.79 | 15.88 | 15.76 | 4,000 |
Mar 18, 2025 | 16.16 | 16.16 | 16.07 | 16.10 | 15.98 | 3,200 |
Mar 17, 2025 | 16.07 | 16.10 | 15.91 | 15.98 | 15.86 | 6,700 |
Mar 14, 2025 | 16.43 | 16.43 | 16.17 | 16.17 | 16.05 | 15,500 |
Mar 13, 2025 | 16.37 | 16.59 | 16.29 | 16.53 | 16.41 | 10,300 |
Mar 12, 2025 | 16.07 | 16.34 | 16.07 | 16.25 | 16.13 | 23,600 |
Mar 11, 2025 | 16.08 | 16.37 | 16.08 | 16.22 | 16.10 | 10,900 |
Mar 10, 2025 | 16.06 | 16.20 | 15.93 | 16.17 | 16.05 | 11,400 |
Mar 7, 2025 | 15.89 | 16.08 | 15.79 | 15.79 | 15.67 | 4,500 |
Mar 6, 2025 | 15.87 | 15.95 | 15.74 | 15.84 | 15.72 | 8,200 |
Mar 5, 2025 | 15.73 | 15.91 | 15.65 | 15.66 | 15.54 | 10,500 |
Mar 4, 2025 | 15.80 | 15.99 | 15.64 | 15.78 | 15.66 | 7,800 |
Mar 3, 2025 | 15.24 | 15.58 | 15.11 | 15.56 | 15.44 | 2,200 |
Feb 28, 2025 | 15.36 | 15.39 | 15.19 | 15.19 | 15.08 | 4,900 |
Feb 27, 2025 | 14.99 | 15.32 | 14.99 | 15.32 | 15.20 | 3,100 |
Feb 26, 2025 | 15.00 | 15.11 | 14.99 | 15.10 | 14.99 | 5,700 |
Feb 25, 2025 | 15.02 | 15.11 | 15.00 | 15.08 | 14.97 | 4,600 |
Feb 24, 2025 | 15.00 | 15.11 | 14.94 | 15.08 | 14.97 | 4,300 |
Feb 21, 2025 | 14.66 | 15.00 | 14.66 | 15.00 | 14.89 | 1,500 |
Feb 20, 2025 | 14.68 | 14.68 | 14.57 | 14.57 | 14.46 | 1,900 |
Feb 19, 2025 | 14.41 | 14.45 | 14.41 | 14.45 | 14.34 | 600 |
Feb 18, 2025 | 14.46 | 14.46 | 14.40 | 14.40 | 14.29 | 100 |
Feb 14, 2025 | 14.44 | 14.46 | 14.44 | 14.46 | 14.35 | 800 |
Feb 13, 2025 | 14.50 | 14.50 | 14.46 | 14.46 | 14.35 | 500 |
Feb 12, 2025 | 14.74 | 14.74 | 14.64 | 14.65 | 14.54 | 1,400 |
Feb 11, 2025 | 14.50 | 14.51 | 14.48 | 14.48 | 14.37 | 900 |
Feb 10, 2025 | 14.50 | 14.50 | 14.45 | 14.45 | 14.34 | 2,100 |
Feb 7, 2025 | 14.28 | 14.47 | 14.28 | 14.46 | 14.35 | 1,500 |
Feb 6, 2025 | 14.25 | 14.26 | 14.25 | 14.26 | 14.15 | 400 |
Feb 5, 2025 | 14.20 | 14.21 | 14.18 | 14.19 | 14.08 | 1,500 |
Feb 4, 2025 | 14.42 | 14.42 | 14.31 | 14.31 | 14.20 | 900 |
Feb 3, 2025 | 14.59 | 14.66 | 14.40 | 14.49 | 14.38 | 5,900 |
Jan 31, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.17 | 300 |
Jan 30, 2025 | 14.17 | 14.20 | 14.08 | 14.14 | 14.03 | 1,400 |
Jan 29, 2025 | 14.23 | 14.33 | 14.23 | 14.29 | 14.18 | 500 |
Jan 28, 2025 | 14.25 | 14.25 | 14.24 | 14.24 | 14.13 | 300 |
Jan 27, 2025 | 14.17 | 14.28 | 14.11 | 14.24 | 14.13 | 1,400 |
Jan 24, 2025 | 14.14 | 14.19 | 14.13 | 14.19 | 14.08 | 1,500 |
Jan 23, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.06 | 500 |
Jan 22, 2025 | 14.23 | 14.23 | 14.19 | 14.21 | 14.10 | 300 |
Jan 21, 2025 | 14.11 | 14.11 | 14.07 | 14.09 | 13.98 | 2,300 |
Jan 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.19 | 300 |
Jan 16, 2025 | 14.35 | 14.36 | 14.35 | 14.36 | 14.25 | 1,000 |
Jan 15, 2025 | 14.35 | 14.43 | 14.35 | 14.39 | 14.28 | 4,200 |
Jan 14, 2025 | 14.84 | 14.84 | 14.66 | 14.66 | 14.55 | 1,300 |
Jan 13, 2025 | 15.17 | 15.17 | 14.86 | 14.86 | 14.75 | 4,600 |
Jan 10, 2025 | 14.86 | 15.03 | 14.86 | 14.93 | 14.82 | 2,300 |
Jan 8, 2025 | 14.77 | 14.77 | 14.59 | 14.59 | 14.48 | 1,600 |
Jan 7, 2025 | 14.35 | 14.65 | 14.35 | 14.62 | 14.51 | 3,000 |
Jan 6, 2025 | 14.40 | 14.52 | 14.37 | 14.52 | 14.41 | 1,700 |
Jan 3, 2025 | 14.62 | 14.62 | 14.49 | 14.49 | 14.38 | 700 |
Jan 2, 2025 | 14.56 | 14.67 | 14.53 | 14.67 | 14.56 | 3,400 |
Dec 31, 2024 | 14.56 | 14.65 | 14.46 | 14.64 | 14.53 | 22,500 |
Dec 30, 2024 | 14.74 | 14.80 | 14.62 | 14.64 | 14.53 | 1,100 |
Dec 27, 2024 | 14.50 | 14.67 | 14.48 | 14.58 | 14.47 | 1,000 |
Dec 26, 2024 | 14.40 | 14.40 | 14.37 | 14.39 | 14.28 | 3,200 |
Dec 24, 2024 | 14.46 | 14.47 | 14.44 | 14.44 | 14.33 | 600 |
Dec 23, 2024 | 0.25 Dividend | |||||
Dec 23, 2024 | 14.58 | 14.64 | 14.54 | 14.55 | 14.44 | 3,000 |
Dec 20, 2024 | 15.04 | 15.04 | 14.64 | 14.79 | 14.43 | 13,900 |
Dec 19, 2024 | 14.70 | 14.88 | 14.58 | 14.84 | 14.48 | 20,000 |
Dec 18, 2024 | 14.13 | 14.77 | 14.13 | 14.77 | 14.41 | 40,000 |
Dec 17, 2024 | 14.11 | 14.20 | 14.11 | 14.18 | 13.84 | 7,100 |
Dec 16, 2024 | 14.08 | 14.08 | 13.99 | 14.01 | 13.67 | 5,500 |
Dec 13, 2024 | 14.05 | 14.13 | 14.05 | 14.07 | 13.73 | 4,300 |
Dec 12, 2024 | 13.83 | 13.91 | 13.81 | 13.91 | 13.57 | 38,000 |
Dec 11, 2024 | 13.82 | 13.86 | 13.81 | 13.81 | 13.48 | 12,400 |
Dec 10, 2024 | 13.92 | 13.97 | 13.87 | 13.91 | 13.57 | 6,300 |
Dec 9, 2024 | 13.80 | 13.88 | 13.80 | 13.84 | 13.51 | 4,200 |
Dec 6, 2024 | 13.84 | 13.87 | 13.83 | 13.84 | 13.51 | 1,600 |
Dec 5, 2024 | 13.76 | 13.80 | 13.76 | 13.80 | 13.47 | 10,200 |
Dec 4, 2024 | 13.64 | 13.66 | 13.64 | 13.66 | 13.33 | 500 |
Dec 3, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.37 | 100 |
Dec 2, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.26 | 100 |
Nov 29, 2024 | 13.52 | 13.63 | 13.52 | 13.63 | 13.30 | 200 |
Nov 27, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.31 | 100 |
Nov 26, 2024 | 13.53 | 13.67 | 13.53 | 13.64 | 13.31 | 2,800 |
Nov 25, 2024 | 13.72 | 13.72 | 13.39 | 13.51 | 13.18 | 10,500 |
Nov 22, 2024 | 13.85 | 13.85 | 13.73 | 13.77 | 13.44 | 2,800 |
Nov 21, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.64 | 100 |
Nov 20, 2024 | 14.29 | 14.29 | 14.24 | 14.24 | 13.90 | 200 |
Nov 19, 2024 | 14.31 | 14.41 | 14.25 | 14.25 | 13.91 | 1,200 |
Nov 18, 2024 | 14.20 | 14.25 | 14.17 | 14.25 | 13.91 | 5,500 |
Nov 15, 2024 | 14.19 | 14.28 | 14.19 | 14.26 | 13.91 | 1,500 |
Nov 14, 2024 | 14.01 | 14.12 | 13.97 | 14.12 | 13.78 | 1,700 |
Nov 13, 2024 | 13.70 | 13.90 | 13.70 | 13.90 | 13.56 | 2,100 |
Nov 12, 2024 | 13.59 | 13.82 | 13.59 | 13.80 | 13.47 | 8,200 |
Nov 11, 2024 | 13.63 | 13.64 | 13.56 | 13.61 | 13.28 | 6,000 |
Nov 8, 2024 | 13.81 | 13.82 | 13.81 | 13.82 | 13.49 | 400 |
Nov 7, 2024 | 13.78 | 13.87 | 13.78 | 13.87 | 13.53 | 5,300 |
Nov 6, 2024 | 13.89 | 13.99 | 13.74 | 13.74 | 13.41 | 190,000 |
Nov 5, 2024 | 14.85 | 14.86 | 14.62 | 14.69 | 14.33 | 44,300 |
Nov 4, 2024 | 14.98 | 15.04 | 14.93 | 15.04 | 14.68 | 2,500 |
Nov 1, 2024 | 15.07 | 15.11 | 14.91 | 15.10 | 14.73 | 168,500 |
Oct 31, 2024 | 14.84 | 15.07 | 14.84 | 15.07 | 14.71 | 2,300 |
Oct 30, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.51 | 100 |
Oct 29, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.53 | 100 |
Oct 28, 2024 | 14.81 | 14.85 | 14.80 | 14.80 | 14.44 | 1,500 |
Oct 25, 2024 | 14.90 | 15.03 | 14.90 | 15.03 | 14.67 | 1,900 |
Oct 24, 2024 | 14.99 | 14.99 | 14.95 | 14.95 | 14.59 | 600 |
Oct 23, 2024 | 14.93 | 15.05 | 14.93 | 15.00 | 14.64 | 3,200 |
Oct 22, 2024 | 14.88 | 14.88 | 14.86 | 14.86 | 14.50 | 500 |
Oct 21, 2024 | 14.50 | 14.80 | 14.50 | 14.80 | 14.44 | 700 |
Oct 18, 2024 | 14.53 | 14.54 | 14.53 | 14.54 | 14.19 | 700 |
Oct 17, 2024 | 14.48 | 14.51 | 14.48 | 14.51 | 14.16 | 300 |
Oct 16, 2024 | 14.44 | 14.46 | 14.41 | 14.45 | 14.10 | 20,500 |
Oct 15, 2024 | 14.66 | 14.66 | 14.52 | 14.64 | 14.29 | 2,700 |
Oct 14, 2024 | 14.69 | 14.75 | 14.68 | 14.68 | 14.32 | 1,400 |
Oct 11, 2024 | 14.84 | 14.86 | 14.76 | 14.76 | 14.40 | 1,000 |
Oct 10, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.69 | 100 |
Oct 9, 2024 | 14.97 | 14.98 | 14.95 | 14.95 | 14.59 | 4,000 |
Oct 8, 2024 | 15.00 | 15.00 | 14.95 | 14.95 | 14.59 | 100 |
Oct 7, 2024 | 14.94 | 14.98 | 14.94 | 14.96 | 14.60 | 3,900 |
Oct 4, 2024 | 14.81 | 14.83 | 14.81 | 14.82 | 14.46 | 1,200 |
Oct 3, 2024 | 15.01 | 15.07 | 15.01 | 15.04 | 14.68 | 4,300 |
Oct 2, 2024 | 14.88 | 14.93 | 14.79 | 14.92 | 14.56 | 7,900 |
Oct 1, 2024 | 14.81 | 14.88 | 14.80 | 14.87 | 14.51 | 1,900 |
Sep 30, 2024 | 14.73 | 14.74 | 14.65 | 14.65 | 14.30 | 4,400 |
Sep 27, 2024 | 14.70 | 14.73 | 14.70 | 14.70 | 14.34 | 1,400 |
Sep 26, 2024 | 14.71 | 14.80 | 14.71 | 14.80 | 14.44 | 1,200 |
Sep 25, 2024 | 0.17 Dividend | |||||
Sep 25, 2024 | 14.80 | 14.89 | 14.80 | 14.88 | 14.52 | 2,100 |
Sep 24, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.35 | 200 |
Sep 23, 2024 | 14.77 | 14.94 | 14.77 | 14.91 | 14.39 | 3,400 |
Sep 20, 2024 | 14.80 | 14.91 | 14.80 | 14.90 | 14.38 | 4,500 |
Sep 19, 2024 | 14.71 | 14.82 | 14.71 | 14.72 | 14.20 | 3,200 |
Sep 18, 2024 | 15.05 | 15.05 | 14.73 | 15.00 | 14.47 | 8,900 |
Sep 17, 2024 | 14.96 | 15.00 | 14.85 | 15.00 | 14.47 | 1,800 |
Sep 16, 2024 | 15.18 | 15.18 | 15.13 | 15.13 | 14.60 | 1,100 |
Sep 13, 2024 | 15.27 | 15.27 | 15.15 | 15.15 | 14.62 | 7,800 |
Sep 12, 2024 | 15.58 | 15.63 | 15.55 | 15.57 | 15.02 | 153,400 |
Sep 11, 2024 | 15.95 | 16.01 | 15.78 | 15.78 | 15.23 | 108,700 |
Sep 10, 2024 | 15.85 | 15.91 | 15.80 | 15.80 | 15.25 | 2,000 |
Sep 9, 2024 | 15.64 | 15.73 | 15.62 | 15.73 | 15.18 | 4,800 |
Sep 6, 2024 | 15.53 | 15.70 | 15.33 | 15.69 | 15.14 | 151,700 |
Sep 5, 2024 | 15.37 | 15.47 | 15.37 | 15.44 | 14.90 | 21,100 |
Sep 4, 2024 | 15.33 | 15.40 | 15.33 | 15.35 | 14.81 | 500 |
Sep 3, 2024 | 15.00 | 15.33 | 15.00 | 15.33 | 14.79 | 4,100 |
Aug 30, 2024 | 14.96 | 14.98 | 14.91 | 14.91 | 14.39 | 1,300 |
Aug 29, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.44 | 1,400 |
Aug 28, 2024 | 15.01 | 15.03 | 15.01 | 15.01 | 14.48 | 1,500 |
Aug 27, 2024 | 15.01 | 15.04 | 14.93 | 14.98 | 14.46 | 7,900 |
Aug 26, 2024 | 14.79 | 14.92 | 14.78 | 14.92 | 14.40 | 7,100 |
Aug 23, 2024 | 15.26 | 15.26 | 14.87 | 14.93 | 14.41 | 3,300 |
Aug 22, 2024 | 15.26 | 15.35 | 15.26 | 15.35 | 14.81 | 800 |
Aug 21, 2024 | 15.31 | 15.34 | 15.21 | 15.23 | 14.70 | 9,000 |
Aug 20, 2024 | 15.36 | 15.40 | 15.34 | 15.39 | 14.85 | 13,800 |
Aug 19, 2024 | 15.24 | 15.24 | 15.19 | 15.19 | 14.66 | 11,500 |
Aug 16, 2024 | 15.34 | 15.37 | 15.30 | 15.30 | 14.76 | 12,800 |
Aug 15, 2024 | 15.32 | 15.41 | 15.22 | 15.33 | 14.79 | 6,100 |
Aug 14, 2024 | 15.54 | 15.73 | 15.54 | 15.66 | 15.11 | 148,500 |
Aug 13, 2024 | 15.75 | 15.84 | 15.62 | 15.63 | 15.08 | 4,100 |
Aug 12, 2024 | 15.86 | 15.92 | 15.81 | 15.92 | 15.36 | 1,600 |
Aug 9, 2024 | 15.79 | 15.79 | 15.71 | 15.72 | 15.17 | 1,800 |
Aug 8, 2024 | 15.80 | 15.81 | 15.65 | 15.71 | 15.16 | 18,900 |
Aug 7, 2024 | 15.60 | 16.04 | 15.56 | 16.04 | 15.48 | 5,400 |
Aug 6, 2024 | 16.10 | 16.10 | 15.75 | 15.85 | 15.29 | 14,500 |
Aug 5, 2024 | 16.39 | 16.43 | 15.99 | 16.02 | 15.46 | 12,200 |
Aug 2, 2024 | 15.40 | 15.64 | 15.40 | 15.53 | 14.99 | 5,900 |
Aug 1, 2024 | 14.79 | 15.19 | 14.79 | 15.03 | 14.50 | 8,000 |
Jul 31, 2024 | 14.40 | 14.61 | 14.40 | 14.61 | 14.10 | 2,300 |
Jul 30, 2024 | 14.74 | 14.74 | 14.66 | 14.66 | 14.15 | 1,700 |
Jul 29, 2024 | 14.64 | 14.79 | 14.64 | 14.75 | 14.23 | 2,700 |
Jul 26, 2024 | 14.70 | 14.83 | 14.67 | 14.69 | 14.18 | 8,900 |
Jul 25, 2024 | 15.08 | 15.08 | 14.76 | 14.91 | 14.39 | 1,700 |
Jul 24, 2024 | 14.88 | 15.14 | 14.82 | 15.14 | 14.61 | 10,700 |
Jul 23, 2024 | 14.99 | 14.99 | 14.83 | 14.83 | 14.31 | 300 |
Jul 22, 2024 | 15.24 | 15.27 | 14.93 | 14.94 | 14.42 | 170,900 |
Jul 19, 2024 | 15.13 | 15.18 | 15.08 | 15.17 | 14.64 | 900 |
Jul 18, 2024 | 14.79 | 15.07 | 14.79 | 15.07 | 14.54 | 900 |
Jul 17, 2024 | 14.77 | 14.86 | 14.77 | 14.86 | 14.34 | 1,100 |
Jul 16, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.22 | 1,700 |
Jul 15, 2024 | 15.21 | 15.31 | 15.21 | 15.31 | 14.77 | 400 |
Jul 12, 2024 | 15.50 | 15.50 | 15.47 | 15.50 | 14.96 | 3,200 |
Jul 11, 2024 | 15.77 | 15.77 | 15.66 | 15.67 | 15.12 | 1,100 |
Jul 10, 2024 | 16.34 | 16.34 | 16.19 | 16.19 | 15.62 | 1,100 |
Jul 9, 2024 | 16.29 | 16.37 | 16.28 | 16.37 | 15.80 | 600 |
Jul 8, 2024 | 16.18 | 16.28 | 16.17 | 16.24 | 15.67 | 1,200 |
Jul 5, 2024 | 16.34 | 16.42 | 16.32 | 16.34 | 15.77 | 3,100 |
Jul 3, 2024 | 16.22 | 16.23 | 16.22 | 16.23 | 15.66 | 300 |
Jul 2, 2024 | 16.19 | 16.24 | 16.18 | 16.18 | 15.61 | 1,100 |
Jul 1, 2024 | 16.02 | 16.35 | 16.02 | 16.30 | 15.73 | 1,000 |
Jun 28, 2024 | 16.17 | 16.29 | 16.16 | 16.16 | 15.59 | 1,600 |
Jun 27, 2024 | 16.38 | 16.38 | 16.30 | 16.31 | 15.74 | 1,100 |
Jun 26, 2024 | 0.19 Dividend | |||||
Jun 26, 2024 | 16.40 | 16.40 | 16.36 | 16.36 | 15.79 | 500 |
Jun 25, 2024 | 16.50 | 16.62 | 16.50 | 16.59 | 15.83 | 7,000 |
Jun 24, 2024 | 16.35 | 16.40 | 16.35 | 16.39 | 15.64 | 1,100 |
Jun 21, 2024 | 16.57 | 16.59 | 16.54 | 16.54 | 15.78 | 1,600 |
Jun 20, 2024 | 16.49 | 16.55 | 16.49 | 16.54 | 15.78 | 400 |
Jun 18, 2024 | 16.50 | 16.52 | 16.42 | 16.45 | 15.69 | 1,100 |
Jun 17, 2024 | 16.83 | 16.83 | 16.49 | 16.49 | 15.73 | 900 |
Jun 14, 2024 | 16.57 | 16.68 | 16.57 | 16.64 | 15.88 | 2,600 |
Jun 13, 2024 | 16.46 | 16.47 | 16.37 | 16.37 | 15.62 | 1,200 |
Jun 12, 2024 | 15.98 | 16.20 | 15.97 | 16.20 | 15.46 | 2,200 |
Jun 11, 2024 | 16.53 | 16.60 | 16.46 | 16.46 | 15.70 | 2,000 |
Jun 10, 2024 | 16.57 | 16.59 | 16.42 | 16.42 | 15.67 | 2,500 |
Jun 7, 2024 | 16.33 | 16.35 | 16.27 | 16.29 | 15.54 | 1,700 |
Jun 6, 2024 | 16.12 | 16.15 | 16.10 | 16.13 | 15.39 | 700 |
Jun 5, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.28 | 200 |
Jun 4, 2024 | 16.07 | 16.18 | 16.07 | 16.18 | 15.44 | 200 |
Jun 3, 2024 | 15.83 | 16.04 | 15.77 | 15.98 | 15.25 | 1,300 |
May 31, 2024 | 16.07 | 16.07 | 15.95 | 15.95 | 15.22 | 7,000 |
May 30, 2024 | 16.17 | 16.17 | 16.08 | 16.08 | 15.34 | 900 |
May 29, 2024 | 16.26 | 16.27 | 16.24 | 16.27 | 15.52 | 2,000 |
May 28, 2024 | 15.97 | 16.13 | 15.95 | 16.07 | 15.33 | 700 |
May 24, 2024 | 16.07 | 16.07 | 16.01 | 16.01 | 15.27 | 700 |
May 23, 2024 | 16.00 | 16.22 | 16.00 | 16.13 | 15.39 | 3,200 |
May 22, 2024 | 15.81 | 15.98 | 15.81 | 15.92 | 15.19 | 1,800 |
May 21, 2024 | 15.82 | 15.83 | 15.80 | 15.80 | 15.07 | 1,500 |
May 20, 2024 | 15.74 | 15.78 | 15.72 | 15.78 | 15.05 | 700 |
May 17, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.05 | 100 |
May 16, 2024 | 15.73 | 15.77 | 15.70 | 15.71 | 14.99 | 3,700 |
May 15, 2024 | 15.71 | 15.71 | 15.66 | 15.66 | 14.94 | 1,200 |
May 14, 2024 | 15.77 | 15.77 | 15.74 | 15.74 | 15.02 | 1,400 |
May 13, 2024 | 15.83 | 15.90 | 15.83 | 15.90 | 15.17 | 300 |
May 10, 2024 | 15.84 | 16.00 | 15.84 | 15.93 | 15.20 | 5,600 |
May 9, 2024 | 15.97 | 15.97 | 15.86 | 15.86 | 15.13 | 900 |
May 8, 2024 | 16.11 | 16.12 | 16.04 | 16.04 | 15.30 | 700 |
May 7, 2024 | 15.91 | 15.99 | 15.89 | 15.99 | 15.26 | 1,600 |
May 6, 2024 | 16.06 | 16.06 | 16.04 | 16.04 | 15.30 | 1,000 |
May 3, 2024 | 16.17 | 16.23 | 16.16 | 16.19 | 15.45 | 3,700 |
May 2, 2024 | 16.37 | 16.37 | 16.33 | 16.33 | 15.58 | 200 |
May 1, 2024 | 16.60 | 16.60 | 16.50 | 16.56 | 15.80 | 1,700 |
Apr 30, 2024 | 16.52 | 16.61 | 16.52 | 16.61 | 15.85 | 900 |
Apr 29, 2024 | 16.48 | 16.48 | 16.27 | 16.30 | 15.55 | 3,800 |
Apr 26, 2024 | 16.35 | 16.41 | 16.34 | 16.39 | 15.64 | 4,500 |
Apr 25, 2024 | 16.60 | 16.65 | 16.50 | 16.50 | 15.74 | 1,900 |
Apr 24, 2024 | 16.32 | 16.50 | 16.32 | 16.37 | 15.62 | 4,500 |
Apr 23, 2024 | 16.58 | 16.58 | 16.28 | 16.35 | 15.60 | 2,200 |
Apr 22, 2024 | 16.78 | 16.78 | 16.55 | 16.65 | 15.88 | 4,300 |
Apr 19, 2024 | 16.80 | 16.90 | 16.78 | 16.78 | 16.01 | 2,700 |
Apr 18, 2024 | 16.98 | 16.98 | 16.77 | 16.94 | 16.16 | 3,300 |
Apr 17, 2024 | 16.83 | 16.93 | 16.75 | 16.93 | 16.15 | 2,700 |
Apr 16, 2024 | 16.90 | 16.94 | 16.78 | 16.78 | 16.01 | 10,200 |
Apr 15, 2024 | 16.41 | 16.75 | 16.41 | 16.68 | 15.91 | 2,600 |
Apr 12, 2024 | 16.34 | 16.62 | 16.34 | 16.55 | 15.79 | 2,100 |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
41.51
+6.30%
COPX Global X Copper Miners ETF
35.52
+6.28%
RING iShares MSCI Global Gold Miners ETF
41.79
+5.99%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.80
+5.72%
EWT iShares MSCI Taiwan ETF
45.62
+5.31%
BLCN Siren Nasdaq NexGen Economy ETF
18.54
+4.10%
GDXJ VanEck Junior Gold Miners ETF
61.22
+5.13%
AIA iShares Asia 50 ETF
67.31
+4.58%
GOEX Global X Gold Explorers ETF
40.38
+4.55%
BLOK Amplify Transformational Data Sharing ETF
36.25
+4.38%
AADR AdvisorShares Dorsey Wright ADR ETF
68.70
+4.19%
XME SPDR S&P Metals and Mining ETF
53.80
+3.92%
EZA iShares MSCI South Africa ETF
45.62
+3.82%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.19
+3.80%
NANR SPDR S&P North American Natural Resources ETF
51.12
+3.68%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.51
+3.86%
HTUS Hull Tactical US ETF
34.90
+3.58%
QLD ProShares Ultra QQQ
81.41
+3.54%
HAP VanEck Natural Resources ETF
46.74
+3.50%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
27.87
+3.41%
PXH Invesco RAFI Emerging Markets ETF
20.44
+3.28%
PXE Invesco Dynamic Energy Exploration & Production ETF
23.99
+3.23%
ECH iShares MSCI Chile ETF
28.39
+3.20%
EWJV iShares MSCI Japan Value ETF
31.78
+3.18%
EPU iShares MSCI Peru ETF
42.09
+3.13%
IYM iShares U.S. Basic Materials ETF
126.24
+3.02%
FNDE Schwab Fundamental Emerging Markets Equity ETF
28.89
+2.99%
XLB The Materials Select Sector SPDR Fund
80.50
+2.97%
IDX VanEck Indonesia Index ETF
12.19
+2.96%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
78.53
+2.95%
GXG Global X MSCI Colombia ETF
25.62
+2.93%
IVLU iShares Edge MSCI Intl Value Factor ETF
28.78
+2.93%
EWC iShares MSCI Canada ETF
39.87
+2.92%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
54.27
+2.92%
SLX VanEck Steel ETF
56.80
+2.89%
FYLD Cambria Foreign Shareholder Yield ETF
25.11
+2.87%
FILL iShares MSCI Global Energy Producers ETF
21.35
+2.86%
FLEU Franklin FTSE Eurozone ETF
26.82
+2.81%
IXN iShares Global Tech ETF
73.06
+2.80%
VAW Vanguard Materials Index Fund ETF Shares
177.51
+2.80%
FNDF Schwab Fundamental International Equity ETF
34.80
+2.78%
EYLD Cambria Emerging Shareholder Yield ETF
30.01
+2.77%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
70.12
+2.77%
FMAT Fidelity MSCI Materials Index ETF
45.47
+2.76%
FTXN First Trust Nasdaq Oil & Gas ETF
25.06
+2.75%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
49.41
+2.74%
EFV iShares MSCI EAFE Value ETF
56.60
+2.74%
IDOG ALPS International Sector Dividend Dogs ETF
30.40
+2.74%
EWL iShares MSCI Switzerland ETF
51.05
+2.72%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
49.99
+2.69%
IGRO iShares International Dividend Growth ETF
70.66
+2.69%
SPEM SPDR Portfolio Emerging Markets ETF
37.44
+2.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
70.91
+2.68%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.20
+2.67%
VDE Vanguard Energy Index Fund ETF Shares
109.54
+2.65%
EDIV SPDR S&P Emerging Markets Dividend ETF
34.86
+2.65%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.13
+2.65%
EMGF iShares Emerging Markets Equity Factor ETF
44.69
+2.64%
IXC iShares Global Energy ETF
35.99
+2.62%
FENY Fidelity MSCI Energy Index ETF
21.59
+2.61%
SMH VanEck Semiconductor ETF
201.31
+2.60%
IDHQ Invesco S&P International Developed Quality ETF
29.36
+2.59%
IMTM iShares MSCI Intl Momentum Factor ETF
38.98
+2.58%
TOK iShares MSCI Kokusai ETF
109.39
+2.57%
IEFA iShares Core MSCI EAFE ETF
73.37
+2.54%
IDMO Invesco S&P International Developed Momentum ETF
43.23
+2.54%
FDEM Fidelity Emerging Markets Multifactor ETF
24.29
+2.53%
IPKW Invesco International BuyBack Achievers ETF
41.83
+2.52%
IDEV iShares Core MSCI International Developed Markets ETF
66.79
+2.50%
IQLT iShares MSCI Intl Quality Factor ETF
38.93
+2.50%
DEM WisdomTree Emerging Markets High Dividend Fund
40.26
+2.49%
XLE The Energy Select Sector SPDR Fund
78.89
+2.48%
IPAC iShares Core MSCI Pacific ETF
59.97
+2.48%
MLPX Global X MLP & Energy Infrastructure ETF
58.01
+2.45%
RSPG Invesco S&P 500 Equal Weight Energy ETF
68.50
+2.45%
QINT American Century Quality Diversified International ETF
50.37
+2.44%
INTF iShares International Equity Factor ETF
29.90
+2.43%
IOO iShares Global 100 ETF
92.40
+2.42%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
32.80
+2.69%
EMQQ EMQQ The Emerging Markets Internet ETF
35.28
+2.38%
ONEQ Fidelity Nasdaq Composite Index ETF
65.97
+2.36%
EZU iShares MSCI Eurozone ETF
52.16
+2.35%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.17
+2.35%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
111.35
+2.40%
ENFR Alerian Energy Infrastructure ETF
29.57
+2.32%
VRAI Virtus Real Asset Income ETF
20.89
+2.31%
CGW Invesco S&P Global Water Index ETF
54.75
+2.28%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.97
+2.25%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.60
+2.24%
MOAT VanEck Morningstar Wide Moat ETF
81.69
+2.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
131.63
+2.22%
GRPM Invesco S&P MidCap 400 GARP ETF
96.93
+2.21%
ATMP Barclays ETN+ Select MLP ETN
27.48
+2.19%
SOXX iShares Semiconductor ETF
172.26
+2.16%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
46.38
+2.16%
PPH VanEck Pharmaceutical ETF
82.01
+2.15%
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.11
+3.01%
IYW iShares U.S. Technology ETF
135.70
+2.15%
FLN First Trust Latin America AlphaDEX Fund
16.76
+2.10%
GII SPDR S&P Global Infrastructure ETF
61.10
+2.13%