NasdaqGM - Nasdaq Real Time Price USD
Tuttle Capital Daily 2X Inverse Regional Banks ETF (SKRE)
14.46
-0.32
(-2.15%)
At close: April 29 at 4:00:00 PM EDT
14.80
+0.34
+(2.33%)
After hours: April 29 at 5:54:48 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 29, 2025 | 14.80 | 15.06 | 14.39 | 14.46 | 14.46 | 20,900 |
Apr 28, 2025 | 15.14 | 15.14 | 14.59 | 14.78 | 14.78 | 15,000 |
Apr 25, 2025 | 15.18 | 15.18 | 14.75 | 14.86 | 14.86 | 11,600 |
Apr 24, 2025 | 15.38 | 15.38 | 14.60 | 14.60 | 14.60 | 9,900 |
Apr 23, 2025 | 14.83 | 15.36 | 13.99 | 15.25 | 15.25 | 49,800 |
Apr 22, 2025 | 16.53 | 16.73 | 15.74 | 15.92 | 15.92 | 63,800 |
Apr 21, 2025 | 16.72 | 17.35 | 16.72 | 16.99 | 16.99 | 63,100 |
Apr 17, 2025 | 17.13 | 17.13 | 16.28 | 16.53 | 16.53 | 9,900 |
Apr 16, 2025 | 16.88 | 17.22 | 16.56 | 16.89 | 16.89 | 17,700 |
Apr 15, 2025 | 17.17 | 17.17 | 16.34 | 16.71 | 16.71 | 19,200 |
Apr 14, 2025 | 17.56 | 18.27 | 17.25 | 17.35 | 17.35 | 14,100 |
Apr 11, 2025 | 17.95 | 19.01 | 17.74 | 17.92 | 17.92 | 109,400 |
Apr 10, 2025 | 16.32 | 18.76 | 16.28 | 17.97 | 17.97 | 131,300 |
Apr 9, 2025 | 19.41 | 20.07 | 15.48 | 15.84 | 15.84 | 62,000 |
Apr 8, 2025 | 16.92 | 19.52 | 16.89 | 18.86 | 18.86 | 54,000 |
Apr 7, 2025 | 19.98 | 20.24 | 16.64 | 18.56 | 18.56 | 49,200 |
Apr 4, 2025 | 18.33 | 19.92 | 18.33 | 18.64 | 18.64 | 96,400 |
Apr 3, 2025 | 15.28 | 17.25 | 15.28 | 17.25 | 17.25 | 74,500 |
Apr 2, 2025 | 14.77 | 14.77 | 14.17 | 14.17 | 14.17 | 20,200 |
Apr 1, 2025 | 14.75 | 15.05 | 14.49 | 14.69 | 14.69 | 40,700 |
Mar 31, 2025 | 14.92 | 15.11 | 14.38 | 14.46 | 14.46 | 29,000 |
Mar 28, 2025 | 14.17 | 14.89 | 13.62 | 14.69 | 14.69 | 68,100 |
Mar 27, 2025 | 13.95 | 14.22 | 13.81 | 13.99 | 13.99 | 29,800 |
Mar 26, 2025 | 13.44 | 13.94 | 13.36 | 13.85 | 13.85 | 33,400 |
Mar 25, 2025 | 13.39 | 13.77 | 13.39 | 13.69 | 13.69 | 6,600 |
Mar 24, 2025 | 14.35 | 14.35 | 13.61 | 13.72 | 13.72 | 20,100 |
Mar 21, 2025 | 14.70 | 14.83 | 14.34 | 14.50 | 14.50 | 10,200 |
Mar 20, 2025 | 14.49 | 14.55 | 13.99 | 14.44 | 14.44 | 30,300 |
Mar 19, 2025 | 14.59 | 14.59 | 14.03 | 14.31 | 14.31 | 6,300 |
Mar 18, 2025 | 14.51 | 14.78 | 14.51 | 14.52 | 14.52 | 12,100 |
Mar 17, 2025 | 14.73 | 14.73 | 14.39 | 14.55 | 14.55 | 6,700 |
Mar 14, 2025 | 15.19 | 15.32 | 14.71 | 14.76 | 14.76 | 17,700 |
Mar 13, 2025 | 15.16 | 15.62 | 15.09 | 15.52 | 15.52 | 7,900 |
Mar 12, 2025 | 15.49 | 15.60 | 14.92 | 15.27 | 15.27 | 39,100 |
Mar 11, 2025 | 15.54 | 15.94 | 15.20 | 15.63 | 15.63 | 37,000 |
Mar 10, 2025 | 14.87 | 15.71 | 14.70 | 15.40 | 15.40 | 94,600 |
Mar 7, 2025 | 14.43 | 14.95 | 14.19 | 14.40 | 14.40 | 35,400 |
Mar 6, 2025 | 14.40 | 14.52 | 14.06 | 14.27 | 14.27 | 46,900 |
Mar 5, 2025 | 13.70 | 14.23 | 13.55 | 13.89 | 13.89 | 29,800 |
Mar 4, 2025 | 13.14 | 14.07 | 13.11 | 13.65 | 13.65 | 208,100 |
Mar 3, 2025 | 12.25 | 12.92 | 12.13 | 12.78 | 12.78 | 51,600 |
Feb 28, 2025 | 12.69 | 12.77 | 12.38 | 12.48 | 12.48 | 47,000 |
Feb 27, 2025 | 12.78 | 12.85 | 12.58 | 12.75 | 12.75 | 22,700 |
Feb 26, 2025 | 12.68 | 12.96 | 12.56 | 12.80 | 12.80 | 19,600 |
Feb 25, 2025 | 12.74 | 13.00 | 12.55 | 12.90 | 12.90 | 19,500 |
Feb 24, 2025 | 12.53 | 12.93 | 12.53 | 12.90 | 12.90 | 26,800 |
Feb 21, 2025 | 12.08 | 12.83 | 11.86 | 12.68 | 12.68 | 41,200 |
Feb 20, 2025 | 11.73 | 12.29 | 11.65 | 12.04 | 12.04 | 40,500 |
Feb 19, 2025 | 11.76 | 11.77 | 11.59 | 11.63 | 11.63 | 9,500 |
Feb 18, 2025 | 11.81 | 11.81 | 11.51 | 11.55 | 11.55 | 19,900 |
Feb 14, 2025 | 11.91 | 11.91 | 11.51 | 11.73 | 11.73 | 7,900 |
Feb 13, 2025 | 11.85 | 12.04 | 11.62 | 11.88 | 11.88 | 45,200 |
Feb 12, 2025 | 11.58 | 12.39 | 11.55 | 11.88 | 11.88 | 51,500 |
Feb 11, 2025 | 11.83 | 11.97 | 11.14 | 11.29 | 11.29 | 40,300 |
Feb 10, 2025 | 11.77 | 11.90 | 11.49 | 11.85 | 11.85 | 24,800 |
Feb 7, 2025 | 11.14 | 11.78 | 11.14 | 11.50 | 11.50 | 34,000 |
Feb 6, 2025 | 11.60 | 11.60 | 11.18 | 11.18 | 11.18 | 32,200 |
Feb 5, 2025 | 11.60 | 11.81 | 11.39 | 11.68 | 11.68 | 14,800 |
Feb 4, 2025 | 11.98 | 12.26 | 11.63 | 11.66 | 11.66 | 9,300 |
Feb 3, 2025 | 12.50 | 12.68 | 11.92 | 12.05 | 12.05 | 29,500 |
Jan 31, 2025 | 11.58 | 11.80 | 11.46 | 11.80 | 11.80 | 12,500 |
Jan 30, 2025 | 11.97 | 11.97 | 11.44 | 11.69 | 11.69 | 19,300 |
Jan 29, 2025 | 11.84 | 12.11 | 11.55 | 11.92 | 11.92 | 12,700 |
Jan 28, 2025 | 11.77 | 11.94 | 11.73 | 11.89 | 11.89 | 8,000 |
Jan 27, 2025 | 11.83 | 11.96 | 11.55 | 11.72 | 11.72 | 29,500 |
Jan 24, 2025 | 12.31 | 12.32 | 11.88 | 12.01 | 12.01 | 27,900 |
Jan 23, 2025 | 12.07 | 12.27 | 11.92 | 12.14 | 12.14 | 19,000 |
Jan 22, 2025 | 11.89 | 12.16 | 11.89 | 12.07 | 12.07 | 17,500 |
Jan 21, 2025 | 11.72 | 11.89 | 11.65 | 11.85 | 11.85 | 37,900 |
Jan 17, 2025 | 12.29 | 12.43 | 12.08 | 12.11 | 12.11 | 12,200 |
Jan 16, 2025 | 12.07 | 12.69 | 12.07 | 12.50 | 12.50 | 37,500 |
Jan 15, 2025 | 12.02 | 12.54 | 11.90 | 12.30 | 12.30 | 87,200 |
Jan 14, 2025 | 13.51 | 13.60 | 12.93 | 12.99 | 12.99 | 30,000 |
Jan 13, 2025 | 14.59 | 14.59 | 13.74 | 13.86 | 13.86 | 21,000 |
Jan 10, 2025 | 14.58 | 14.58 | 13.02 | 14.24 | 14.24 | 59,200 |
Jan 8, 2025 | 13.67 | 13.80 | 12.69 | 13.45 | 13.45 | 39,500 |
Jan 7, 2025 | 13.06 | 13.66 | 12.95 | 13.47 | 13.47 | 52,300 |
Jan 6, 2025 | 13.02 | 13.37 | 12.64 | 13.11 | 13.11 | 39,200 |
Jan 3, 2025 | 13.65 | 13.96 | 12.64 | 13.29 | 13.29 | 34,100 |
Jan 2, 2025 | 13.22 | 13.68 | 12.96 | 13.68 | 13.68 | 35,900 |
Dec 31, 2024 | 13.15 | 13.39 | 13.04 | 13.30 | 13.30 | 21,600 |
Dec 30, 2024 | 13.20 | 14.50 | 13.16 | 13.24 | 13.24 | 41,600 |
Dec 27, 2024 | 12.98 | 13.40 | 12.73 | 13.28 | 13.28 | 11,900 |
Dec 26, 2024 | 12.85 | 13.27 | 12.84 | 12.84 | 12.84 | 7,500 |
Dec 24, 2024 | 0.42 Dividend | |||||
Dec 24, 2024 | 13.13 | 13.30 | 13.08 | 13.08 | 13.08 | 7,400 |
Dec 23, 2024 | 13.94 | 13.97 | 13.55 | 13.67 | 13.25 | 21,000 |
Dec 20, 2024 | 14.49 | 14.49 | 13.39 | 13.75 | 13.33 | 20,200 |
Dec 19, 2024 | 13.61 | 14.24 | 13.25 | 14.24 | 13.80 | 47,800 |
Dec 18, 2024 | 12.47 | 14.05 | 12.39 | 13.95 | 13.52 | 52,900 |
Dec 17, 2024 | 12.24 | 12.77 | 12.14 | 12.66 | 12.27 | 25,500 |
Dec 16, 2024 | 12.51 | 12.51 | 12.08 | 12.15 | 11.78 | 18,700 |
Dec 13, 2024 | 12.03 | 12.34 | 12.03 | 12.26 | 11.88 | 44,300 |
Dec 12, 2024 | 11.91 | 12.12 | 11.91 | 12.12 | 11.74 | 10,200 |
Dec 11, 2024 | 11.68 | 11.82 | 11.59 | 11.82 | 11.46 | 13,700 |
Dec 10, 2024 | 11.82 | 12.02 | 11.57 | 11.98 | 11.61 | 36,800 |
Dec 9, 2024 | 11.50 | 11.97 | 11.44 | 11.94 | 11.57 | 9,600 |
Dec 6, 2024 | 11.46 | 11.78 | 11.46 | 11.53 | 11.18 | 5,400 |
Dec 5, 2024 | 11.26 | 11.64 | 11.26 | 11.64 | 11.28 | 10,700 |
Dec 4, 2024 | 11.56 | 11.77 | 11.06 | 11.50 | 11.15 | 16,300 |
Dec 3, 2024 | 11.40 | 11.62 | 10.91 | 11.58 | 11.23 | 35,000 |
Dec 2, 2024 | 11.25 | 11.47 | 10.19 | 11.40 | 11.05 | 26,900 |
Nov 29, 2024 | 11.02 | 11.35 | 11.02 | 11.22 | 10.88 | 39,300 |
Nov 27, 2024 | 11.02 | 11.10 | 10.23 | 11.07 | 10.73 | 36,500 |
Nov 26, 2024 | 10.95 | 11.05 | 10.86 | 11.01 | 10.68 | 24,800 |
Nov 25, 2024 | 11.25 | 11.25 | 10.38 | 10.74 | 10.41 | 103,300 |
Nov 22, 2024 | 11.50 | 11.66 | 11.14 | 11.28 | 10.94 | 24,300 |
Nov 21, 2024 | 11.88 | 11.88 | 11.53 | 11.77 | 11.41 | 11,300 |
Nov 20, 2024 | 11.98 | 12.30 | 11.98 | 12.11 | 11.74 | 23,200 |
Nov 19, 2024 | 12.19 | 12.19 | 11.89 | 11.99 | 11.62 | 19,300 |
Nov 18, 2024 | 12.12 | 12.12 | 11.70 | 11.86 | 11.50 | 34,300 |
Nov 15, 2024 | 12.13 | 12.13 | 11.65 | 11.87 | 11.51 | 61,600 |
Nov 14, 2024 | 11.58 | 11.94 | 11.55 | 11.88 | 11.51 | 43,300 |
Nov 13, 2024 | 11.22 | 11.70 | 11.13 | 11.68 | 11.32 | 46,600 |
Nov 12, 2024 | 11.44 | 11.66 | 11.30 | 11.60 | 11.24 | 43,700 |
Nov 11, 2024 | 11.71 | 11.78 | 11.18 | 11.48 | 11.13 | 35,700 |
Nov 8, 2024 | 12.30 | 12.40 | 12.03 | 12.19 | 11.82 | 54,400 |
Nov 7, 2024 | 11.56 | 12.36 | 11.56 | 12.34 | 11.96 | 96,000 |
Nov 6, 2024 | 13.02 | 13.02 | 11.46 | 11.49 | 11.14 | 226,500 |
Nov 5, 2024 | 16.01 | 16.03 | 15.63 | 15.64 | 15.16 | 30,200 |
Nov 4, 2024 | 16.15 | 16.60 | 15.56 | 16.28 | 15.78 | 40,800 |
Nov 1, 2024 | 15.64 | 16.00 | 15.39 | 15.98 | 15.49 | 50,200 |
Oct 31, 2024 | 15.43 | 15.82 | 15.23 | 15.79 | 15.30 | 35,600 |
Oct 30, 2024 | 15.41 | 15.41 | 14.77 | 15.31 | 14.84 | 38,800 |
Oct 29, 2024 | 15.56 | 15.72 | 15.46 | 15.69 | 15.21 | 9,400 |
Oct 28, 2024 | 16.30 | 16.30 | 15.35 | 15.39 | 14.92 | 32,000 |
Oct 25, 2024 | 15.60 | 16.47 | 15.55 | 16.34 | 15.84 | 27,100 |
Oct 24, 2024 | 15.53 | 16.16 | 15.53 | 15.76 | 15.28 | 20,400 |
Oct 23, 2024 | 16.02 | 16.34 | 15.97 | 16.03 | 15.54 | 23,800 |
Oct 22, 2024 | 16.50 | 16.50 | 15.96 | 15.96 | 15.47 | 26,300 |
Oct 21, 2024 | 15.56 | 16.59 | 15.56 | 16.48 | 15.97 | 56,400 |
Oct 18, 2024 | 15.24 | 15.57 | 15.24 | 15.56 | 15.08 | 24,900 |
Oct 17, 2024 | 15.21 | 15.42 | 15.05 | 15.18 | 14.71 | 29,100 |
Oct 16, 2024 | 15.40 | 15.66 | 15.08 | 15.38 | 14.91 | 25,400 |
Oct 15, 2024 | 15.91 | 16.06 | 15.13 | 15.70 | 15.22 | 57,400 |
Oct 14, 2024 | 16.78 | 16.78 | 15.98 | 16.14 | 15.64 | 26,000 |
Oct 11, 2024 | 17.59 | 17.59 | 16.27 | 16.47 | 15.96 | 82,800 |
Oct 10, 2024 | 17.92 | 17.92 | 17.47 | 17.52 | 16.98 | 6,200 |
Oct 9, 2024 | 17.99 | 17.99 | 17.25 | 17.56 | 17.02 | 33,500 |
Oct 8, 2024 | 17.94 | 18.10 | 17.71 | 17.94 | 17.39 | 4,300 |
Oct 7, 2024 | 17.82 | 18.19 | 17.67 | 18.01 | 17.46 | 21,400 |
Oct 4, 2024 | 17.70 | 18.06 | 17.67 | 17.70 | 17.16 | 39,100 |
Oct 3, 2024 | 18.68 | 19.03 | 18.43 | 18.54 | 17.97 | 30,500 |
Oct 2, 2024 | 18.48 | 18.69 | 18.15 | 18.49 | 17.92 | 38,700 |
Oct 1, 2024 | 17.76 | 18.75 | 17.76 | 18.45 | 17.88 | 59,900 |
Sep 30, 2024 | 17.86 | 17.90 | 17.18 | 17.41 | 16.88 | 31,900 |
Sep 27, 2024 | 17.18 | 18.09 | 16.58 | 17.66 | 17.12 | 38,500 |
Sep 26, 2024 | 17.80 | 18.01 | 17.61 | 17.83 | 17.28 | 38,700 |
Sep 25, 2024 | 17.63 | 18.25 | 17.63 | 18.20 | 17.64 | 25,500 |
Sep 24, 2024 | 17.05 | 17.76 | 17.00 | 17.73 | 17.19 | 20,300 |
Sep 23, 2024 | 16.98 | 17.34 | 16.80 | 17.23 | 16.70 | 17,600 |
Sep 20, 2024 | 16.47 | 16.95 | 16.47 | 16.95 | 16.43 | 18,700 |
Sep 19, 2024 | 16.53 | 16.98 | 16.13 | 16.30 | 15.80 | 43,100 |
Sep 18, 2024 | 17.36 | 17.76 | 16.13 | 17.17 | 16.64 | 69,600 |
Sep 17, 2024 | 17.36 | 17.56 | 16.69 | 17.38 | 16.85 | 86,900 |
Sep 16, 2024 | 18.00 | 18.27 | 17.49 | 17.59 | 17.05 | 29,400 |
Sep 13, 2024 | 18.50 | 18.57 | 18.04 | 18.04 | 17.49 | 63,000 |
Sep 12, 2024 | 19.26 | 19.44 | 19.01 | 19.22 | 18.63 | 93,500 |
Sep 11, 2024 | 19.37 | 20.22 | 19.24 | 19.33 | 18.74 | 74,200 |
Sep 10, 2024 | 18.73 | 19.58 | 18.55 | 18.88 | 18.30 | 43,500 |
Sep 9, 2024 | 18.58 | 18.75 | 18.29 | 18.54 | 17.97 | 61,300 |
Sep 6, 2024 | 18.07 | 18.91 | 17.90 | 18.83 | 18.25 | 38,300 |
Sep 5, 2024 | 17.60 | 18.28 | 17.36 | 18.06 | 17.51 | 44,500 |
Sep 4, 2024 | 17.50 | 17.93 | 17.21 | 17.75 | 17.20 | 59,500 |
Sep 3, 2024 | 17.29 | 17.47 | 16.89 | 17.42 | 16.88 | 21,800 |
Aug 30, 2024 | 17.02 | 17.35 | 16.91 | 16.98 | 16.46 | 11,100 |
Aug 29, 2024 | 16.99 | 17.50 | 16.84 | 17.21 | 16.68 | 25,700 |
Aug 28, 2024 | 17.66 | 17.66 | 17.11 | 17.28 | 16.75 | 27,500 |
Aug 27, 2024 | 17.47 | 18.03 | 17.35 | 17.62 | 17.08 | 26,300 |
Aug 26, 2024 | 16.62 | 17.26 | 16.62 | 17.23 | 16.70 | 15,400 |
Aug 23, 2024 | 18.42 | 18.56 | 16.52 | 16.99 | 16.47 | 102,200 |
Aug 22, 2024 | 18.61 | 19.00 | 18.61 | 18.93 | 18.35 | 13,900 |
Aug 21, 2024 | 19.20 | 19.43 | 18.54 | 19.00 | 18.42 | 23,500 |
Aug 20, 2024 | 18.85 | 19.20 | 18.84 | 19.15 | 18.57 | 20,200 |
Aug 19, 2024 | 18.85 | 18.95 | 18.52 | 18.56 | 17.99 | 16,200 |
Aug 16, 2024 | 19.67 | 19.67 | 18.71 | 18.95 | 18.37 | 50,500 |
Aug 15, 2024 | 19.80 | 19.80 | 19.01 | 19.60 | 19.00 | 40,000 |
Aug 14, 2024 | 20.38 | 20.79 | 20.20 | 20.55 | 19.92 | 34,000 |
Aug 13, 2024 | 20.47 | 21.13 | 20.26 | 20.34 | 19.72 | 75,400 |
Aug 12, 2024 | 19.67 | 21.04 | 19.55 | 20.91 | 20.27 | 49,600 |
Aug 9, 2024 | 20.31 | 20.66 | 20.31 | 20.52 | 19.89 | 35,500 |
Aug 8, 2024 | 20.49 | 20.78 | 20.20 | 20.28 | 19.66 | 33,600 |
Aug 7, 2024 | 19.92 | 21.05 | 19.82 | 20.92 | 20.28 | 43,500 |
Aug 6, 2024 | 20.41 | 21.06 | 20.24 | 20.76 | 20.12 | 88,800 |
Aug 5, 2024 | 21.53 | 22.06 | 20.31 | 20.84 | 20.20 | 165,300 |
Aug 2, 2024 | 19.42 | 20.44 | 19.42 | 19.71 | 19.10 | 125,700 |
Aug 1, 2024 | 17.20 | 18.67 | 17.03 | 18.51 | 17.94 | 220,200 |
Jul 31, 2024 | 17.04 | 17.17 | 16.29 | 17.03 | 16.51 | 90,100 |
Jul 30, 2024 | 17.00 | 17.17 | 16.77 | 16.86 | 16.34 | 51,500 |
Jul 29, 2024 | 16.40 | 17.18 | 16.35 | 17.18 | 16.65 | 93,500 |
Jul 26, 2024 | 16.94 | 16.94 | 16.40 | 16.47 | 15.96 | 80,100 |
Jul 25, 2024 | 18.00 | 18.06 | 16.66 | 17.07 | 16.55 | 149,600 |
Jul 24, 2024 | 17.42 | 17.96 | 17.03 | 17.96 | 17.41 | 116,500 |
Jul 23, 2024 | 18.46 | 18.46 | 17.10 | 17.34 | 16.81 | 110,800 |
Jul 22, 2024 | 18.62 | 19.09 | 17.75 | 17.85 | 17.30 | 110,600 |
Jul 19, 2024 | 18.66 | 18.84 | 18.00 | 18.47 | 17.90 | 132,100 |
Jul 18, 2024 | 18.43 | 18.85 | 17.50 | 18.65 | 18.08 | 305,700 |
Jul 17, 2024 | 18.97 | 19.06 | 17.82 | 18.05 | 17.50 | 232,400 |
Jul 16, 2024 | 19.90 | 20.12 | 18.44 | 18.53 | 17.96 | 184,200 |
Jul 15, 2024 | 20.77 | 20.82 | 19.87 | 20.37 | 19.74 | 99,800 |
Jul 12, 2024 | 21.48 | 21.83 | 21.19 | 21.58 | 20.92 | 54,400 |
Jul 11, 2024 | 23.49 | 23.49 | 21.60 | 21.82 | 21.15 | 122,500 |
Jul 10, 2024 | 24.86 | 24.86 | 23.63 | 23.84 | 23.11 | 39,400 |
Jul 9, 2024 | 25.40 | 25.80 | 24.65 | 24.65 | 23.89 | 18,600 |
Jul 8, 2024 | 25.05 | 25.60 | 25.02 | 25.55 | 24.76 | 8,400 |
Jul 5, 2024 | 24.79 | 25.78 | 24.79 | 25.58 | 24.79 | 37,700 |
Jul 3, 2024 | 24.24 | 24.95 | 24.21 | 24.95 | 24.18 | 20,800 |
Jul 2, 2024 | 24.68 | 24.68 | 24.11 | 24.18 | 23.44 | 41,300 |
Jul 1, 2024 | 24.31 | 24.73 | 24.00 | 24.65 | 23.89 | 24,200 |
Jun 28, 2024 | 25.32 | 25.34 | 24.27 | 24.54 | 23.79 | 45,100 |
Jun 27, 2024 | 26.75 | 26.93 | 24.00 | 25.93 | 25.13 | 21,800 |
Jun 26, 2024 | 27.23 | 27.23 | 26.53 | 26.66 | 25.84 | 15,200 |
Jun 25, 2024 | 26.18 | 26.78 | 26.18 | 26.78 | 25.96 | 6,800 |
Jun 24, 2024 | 27.03 | 27.03 | 25.76 | 26.12 | 25.32 | 8,300 |
Jun 21, 2024 | 27.38 | 27.52 | 27.12 | 27.12 | 26.29 | 9,500 |
Jun 20, 2024 | 27.35 | 27.41 | 27.01 | 27.17 | 26.34 | 10,900 |
Jun 18, 2024 | 27.34 | 27.45 | 26.89 | 27.17 | 26.34 | 26,300 |
Jun 17, 2024 | 29.06 | 29.06 | 27.21 | 27.29 | 26.45 | 26,600 |
Jun 14, 2024 | 28.40 | 28.58 | 27.82 | 28.27 | 27.40 | 44,400 |
Jun 13, 2024 | 26.75 | 27.77 | 26.75 | 27.58 | 26.73 | 26,500 |
Jun 12, 2024 | 26.61 | 27.09 | 25.68 | 26.78 | 25.96 | 70,000 |
Jun 11, 2024 | 28.51 | 28.70 | 27.93 | 28.18 | 27.31 | 27,500 |
Jun 10, 2024 | 27.72 | 28.17 | 27.58 | 27.86 | 27.00 | 31,200 |
Jun 7, 2024 | 27.30 | 27.30 | 26.72 | 26.90 | 26.07 | 22,900 |
Jun 6, 2024 | 26.79 | 27.19 | 26.61 | 26.77 | 25.95 | 40,400 |
Jun 5, 2024 | 26.76 | 27.15 | 25.90 | 26.89 | 26.06 | 18,600 |
Jun 4, 2024 | 26.71 | 27.16 | 26.56 | 27.00 | 26.18 | 38,400 |
Jun 3, 2024 | 24.88 | 26.36 | 24.64 | 26.16 | 25.36 | 18,200 |
May 31, 2024 | 25.75 | 25.75 | 25.19 | 25.29 | 24.51 | 13,000 |
May 30, 2024 | 26.23 | 26.43 | 25.71 | 25.81 | 25.02 | 11,000 |
May 29, 2024 | 26.40 | 27.17 | 26.40 | 26.71 | 25.89 | 46,500 |
May 28, 2024 | 25.10 | 25.84 | 25.00 | 25.62 | 24.83 | 22,000 |
May 24, 2024 | 25.07 | 25.67 | 25.07 | 25.11 | 24.34 | 14,300 |
May 23, 2024 | 24.37 | 25.61 | 24.37 | 25.46 | 24.68 | 18,600 |
May 22, 2024 | 23.80 | 24.36 | 23.80 | 24.22 | 23.48 | 9,200 |
May 21, 2024 | 23.73 | 23.73 | 23.40 | 23.60 | 22.87 | 8,400 |
May 20, 2024 | 23.00 | 23.67 | 23.00 | 23.67 | 22.94 | 17,200 |
May 17, 2024 | 23.32 | 23.35 | 22.91 | 23.15 | 22.44 | 20,000 |
May 16, 2024 | 23.20 | 23.47 | 23.19 | 23.37 | 22.65 | 4,600 |
May 15, 2024 | 22.61 | 23.46 | 22.58 | 23.09 | 22.38 | 15,800 |
May 14, 2024 | 23.36 | 23.66 | 23.25 | 23.41 | 22.69 | 20,500 |
May 13, 2024 | 23.63 | 23.91 | 23.44 | 23.91 | 23.18 | 30,400 |
May 10, 2024 | 23.61 | 24.09 | 23.61 | 23.84 | 23.11 | 15,200 |
May 9, 2024 | 23.80 | 24.15 | 23.76 | 23.85 | 23.12 | 11,900 |
May 8, 2024 | 24.55 | 24.74 | 23.94 | 24.08 | 23.34 | 28,400 |
May 7, 2024 | 24.02 | 24.18 | 23.73 | 24.18 | 23.44 | 14,000 |
May 6, 2024 | 23.88 | 24.18 | 23.78 | 23.98 | 23.24 | 191,400 |
May 3, 2024 | 24.14 | 24.56 | 24.04 | 24.55 | 23.80 | 30,200 |
May 2, 2024 | 25.54 | 25.71 | 25.03 | 25.11 | 24.34 | 35,000 |
May 1, 2024 | 27.46 | 27.46 | 24.75 | 25.87 | 25.08 | 204,200 |
Apr 30, 2024 | 26.97 | 27.39 | 26.55 | 27.39 | 26.55 | 132,500 |
Related Tickers
CWS AdvisorShares Focused Equity ETF
64.92
+1.78%
PPH VanEck Pharmaceutical ETF
88.79
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.70
+1.47%
FLTW Franklin FTSE Taiwan ETF
42.90
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
66.49
+1.46%
EWT iShares MSCI Taiwan ETF
47.15
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.28
+1.45%
PTF Invesco Dorsey Wright Technology Momentum ETF
58.95
+1.39%
FDM First Trust Dow Jones Select MicroCap Index Fund
61.67
+1.31%
IAK iShares U.S. Insurance ETF
132.39
+1.24%
QLD ProShares Ultra QQQ
88.60
+1.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.42
+1.19%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.03
+1.18%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.67
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
XLF The Financial Select Sector SPDR Fund
48.67
+1.04%
EMQQ EMQQ The Emerging Markets Internet ETF
38.20
+1.03%
PHO Invesco Water Resources ETF
64.93
+1.01%
FNCL Fidelity MSCI Financials Index ETF
67.95
+1.00%
VFH Vanguard Financials Index Fund ETF Shares
116.75
+0.99%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
103.17
+0.98%
EVX VanEck Environmental Services ETF
35.38
+0.94%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
57.51
+0.93%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.65
+0.92%
IDX VanEck Indonesia Index ETF
13.29
+0.91%
MFLX First Trust Flexible Municipal High Income ETF
16.61
+0.90%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.53
+0.90%
AGNG Global X Aging Population ETF
31.13
+0.89%
XAR SPDR S&P Aerospace & Defense ETF
171.84
+0.89%
IYG iShares U.S. Financial Services ETF
77.63
+0.88%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.29
+0.87%
IYF iShares U.S. Financials ETF
110.57
+0.86%
DIVO Amplify CWP Enhanced Dividend Income ETF
39.88
+0.86%
NULG Nuveen ESG Large-Cap Growth ETF
80.44
+0.85%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.43
+0.85%
KCE SPDR S&P Capital Markets ETF
124.24
+0.84%
XLB The Materials Select Sector SPDR Fund
83.46
+0.83%
FSCS First Trust SMID Capital Strength ETF
34.07
+0.82%
BLOK Amplify Transformational Data Sharing ETF
40.50
+0.82%
FIW First Trust Water ETF
100.70
+0.82%
ABFL Abacus FCF Leaders ETF
64.94
+0.81%
FMAT Fidelity MSCI Materials Index ETF
47.35
+0.81%
VAW Vanguard Materials Index Fund ETF Shares
184.94
+0.80%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
119.47
+0.80%
XMHQ Invesco S&P MidCap Quality ETF
92.52
+0.80%
DXJ WisdomTree Japan Hedged Equity Fund
109.00
+0.79%
QGRO American Century U.S. Quality Growth ETF
96.91
+0.78%
ILCG iShares Morningstar Growth ETF
82.72
+0.78%
PSC Principal U.S. Small-Cap ETF
47.97
+0.78%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.44
+0.78%
XLU The Utilities Select Sector SPDR Fund
79.30
+0.78%
IETC iShares U.S. Tech Independence Focused ETF
78.50
+0.77%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
341.41
+0.77%
FUTY Fidelity MSCI Utilities Index ETF
51.24
+0.77%
VUSE Vident U.S. Equity Strategy ETF
57.21
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.18
+0.76%
PSCI Invesco S&P SmallCap Industrials ETF
117.26
+0.76%
XMMO Invesco S&P MidCap Momentum ETF
115.65
+0.76%
MTUM iShares MSCI USA Momentum Factor ETF
209.31
+0.75%
USMF WisdomTree U.S. Multifactor Fund
48.70
+0.75%
PKW Invesco BuyBack Achievers ETF
110.28
+0.74%
IDOG ALPS International Sector Dividend Dogs ETF
32.83
+0.74%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.33
+0.73%
SPHQ Invesco S&P 500 Quality ETF
65.82
+0.73%
CGW Invesco S&P Global Water Index ETF
58.36
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.16
+0.73%
MGK Vanguard Mega Cap Growth Index Fund
315.79
+0.73%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.29
+0.73%
VUG Vanguard Growth Index Fund ETF Shares
378.75
+0.73%
DIA SPDR Dow Jones Industrial Average ETF Trust
405.21
+0.73%
TMFC Motley Fool 100 Index ETF
56.59
+0.73%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.62
+0.73%
XLC The Communication Services Select Sector SPDR ETF Fund
95.41
+0.73%
IWY iShares Russell Top 200 Growth ETF
214.15
+0.72%
XSVM Invesco S&P SmallCap Value with Momentum ETF
48.72
+0.72%
SPMO Invesco S&P 500 Momentum ETF
94.79
+0.72%
XHS SPDR S&P Health Care Services ETF
96.24
+0.72%
FCEF First Trust Income Opportunity ETF
21.14
+0.71%
MDYG SPDR S&P 400 Mid Cap Growth ETF
79.24
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.41
+0.71%
ULVM VictoryShares US Value Momentum ETF
78.13
+0.71%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.07
+0.71%
TLH iShares 10-20 Year Treasury Bond ETF
103.12
+0.70%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.18
+0.70%
PKB Invesco Building & Construction ETF
69.51
+0.70%
VPU Vanguard Utilities Index Fund ETF Shares
171.75
+0.69%
AUSF Global X Adaptive U.S. Factor ETF
42.41
+0.69%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
41.40
+0.69%
HFXI NYLI FTSE International Equity Currency Neutral ETF
27.96
+0.68%
IXJ iShares Global Healthcare ETF
88.45
+0.68%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.38
+0.68%
WBIY WBI Power Factor High Dividend ETF
28.02
+0.68%
IVW iShares S&P 500 Growth ETF
94.68
+0.68%
IYM iShares U.S. Basic Materials ETF
130.99
+0.68%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.03
+0.68%
SPYG SPDR Portfolio S&P 500 Growth ETF
81.99
+0.68%
SCHG Schwab U.S. Large-Cap Growth ETF
25.41
+0.67%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.86
+0.67%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.07
+0.67%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.59
+0.67%