Mexico - Delayed Quote MXN
Direxion Daily Semiconductor Bear 3X Shares (SOXS.MX)
549.20
+31.00
+(5.98%)
At close: April 21 at 1:59:07 PM CST
Currency in MXN 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 21, 2025 | 546.60 | 575.00 | 542.84 | 549.20 | 549.20 | 31,877 |
| Apr 16, 2025 | 499.28 | 560.00 | 499.28 | 518.20 | 518.20 | 64,885 |
| Apr 15, 2025 | 465.00 | 472.00 | 446.00 | 467.81 | 467.81 | 8,572 |
| Apr 14, 2025 | 462.61 | 490.55 | 442.50 | 461.03 | 461.03 | 30,695 |
| Apr 11, 2025 | 533.00 | 555.40 | 478.01 | 485.61 | 485.61 | 27,499 |
| Apr 10, 2025 | 462.61 | 567.99 | 462.61 | 528.33 | 528.33 | 87,747 |
| Apr 9, 2025 | 977.50 | 984.33 | 400.00 | 431.58 | 431.58 | 48,196 |
| Apr 8, 2025 | 806.99 | 1,039.00 | 730.00 | 1,009.36 | 1,009.36 | 27,515 |
| Apr 7, 2025 | 1,000.00 | 1,119.99 | 708.99 | 889.73 | 889.73 | 28,748 |
| Apr 4, 2025 | 793.94 | 977.00 | 793.94 | 924.43 | 924.43 | 41,082 |
| Apr 3, 2025 | 633.00 | 737.06 | 633.00 | 732.80 | 732.80 | 40,872 |
| Apr 2, 2025 | 615.07 | 621.00 | 555.50 | 578.56 | 578.56 | 30,529 |
| Apr 1, 2025 | 605.00 | 635.00 | 587.00 | 591.14 | 591.14 | 36,081 |
| Mar 31, 2025 | 606.00 | 647.88 | 592.21 | 596.83 | 596.83 | 17,462 |
| Mar 28, 2025 | 549.00 | 598.00 | 545.00 | 590.37 | 590.37 | 22,562 |
| Mar 27, 2025 | 520.00 | 543.54 | 510.00 | 531.26 | 531.26 | 45,694 |
| Mar 26, 2025 | 460.54 | 511.00 | 460.54 | 502.40 | 502.40 | 52,298 |
| Mar 25, 2025 | 3.710772 Dividend | |||||
| Mar 25, 2025 | 452.00 | 465.00 | 448.50 | 458.24 | 458.24 | 26,139 |
| Mar 24, 2025 | 469.00 | 469.00 | 448.00 | 453.44 | 449.73 | 52,917 |
| Mar 21, 2025 | 508.00 | 525.00 | 500.01 | 506.05 | 501.91 | 42,901 |
| Mar 20, 2025 | 490.00 | 495.10 | 471.00 | 485.58 | 481.61 | 9,968 |
| Mar 19, 2025 | 484.00 | 493.00 | 448.50 | 466.18 | 462.36 | 17,201 |
| Mar 18, 2025 | 487.99 | 490.50 | 477.86 | 482.49 | 478.54 | 11,569 |
| Mar 14, 2025 | 515.00 | 515.00 | 482.00 | 488.82 | 484.82 | 51,906 |
| Mar 13, 2025 | 520.00 | 555.50 | 508.00 | 542.36 | 537.92 | 54,891 |
| Mar 12, 2025 | 557.00 | 557.00 | 514.99 | 538.09 | 533.69 | 25,561 |
| Mar 11, 2025 | 548.58 | 600.00 | 538.00 | 568.41 | 563.76 | 29,552 |
| Mar 10, 2025 | 513.30 | 575.00 | 509.00 | 558.43 | 553.86 | 20,617 |
| Mar 7, 2025 | 525.00 | 544.99 | 482.00 | 490.70 | 486.68 | 10,308 |
| Mar 6, 2025 | 501.00 | 536.20 | 494.25 | 530.00 | 525.66 | 23,831 |
| Mar 5, 2025 | 493.00 | 521.99 | 470.03 | 470.05 | 466.20 | 19,805 |
| Mar 4, 2025 | 528.00 | 564.50 | 475.18 | 507.13 | 502.98 | 25,679 |
| Mar 3, 2025 | 458.00 | 536.00 | 458.00 | 527.45 | 523.13 | 40,518 |
| Feb 28, 2025 | 489.28 | 508.01 | 459.99 | 475.56 | 471.67 | 24,634 |
| Feb 27, 2025 | 410.00 | 490.00 | 410.00 | 484.85 | 480.88 | 28,530 |
| Feb 26, 2025 | 424.00 | 430.00 | 403.28 | 416.96 | 413.55 | 22,341 |
| Feb 25, 2025 | 408.87 | 442.98 | 408.87 | 440.21 | 436.61 | 69,169 |
| Feb 24, 2025 | 381.00 | 414.63 | 380.01 | 407.47 | 404.14 | 67,484 |
| Feb 21, 2025 | 354.00 | 389.00 | 350.00 | 384.89 | 381.74 | 86,165 |
| Feb 20, 2025 | 357.00 | 363.00 | 343.00 | 351.69 | 348.81 | 34,888 |
| Feb 19, 2025 | 373.05 | 375.50 | 351.50 | 357.23 | 354.31 | 41,445 |
| Feb 18, 2025 | 385.00 | 389.29 | 369.00 | 372.85 | 369.80 | 25,669 |
| Feb 17, 2025 | 393.11 | 397.00 | 393.11 | 397.00 | 393.75 | 138 |
| Feb 14, 2025 | 395.00 | 398.00 | 388.01 | 392.60 | 389.39 | 14,417 |
| Feb 13, 2025 | 409.01 | 410.04 | 394.00 | 396.10 | 392.86 | 30,101 |
| Feb 12, 2025 | 427.25 | 435.00 | 410.01 | 411.55 | 408.18 | 35,953 |
| Feb 11, 2025 | 421.34 | 424.00 | 405.03 | 412.21 | 408.84 | 42,523 |
| Feb 10, 2025 | 422.00 | 423.99 | 412.22 | 413.17 | 409.79 | 13,312 |
| Feb 7, 2025 | 414.00 | 438.99 | 403.01 | 429.10 | 425.59 | 38,526 |
| Feb 6, 2025 | 419.00 | 423.00 | 409.00 | 413.92 | 410.53 | 17,108 |
| Feb 5, 2025 | 443.00 | 449.96 | 407.00 | 414.06 | 410.67 | 34,589 |
| Feb 4, 2025 | 444.00 | 450.00 | 426.50 | 432.90 | 429.36 | 16,175 |
| Jan 31, 2025 | 418.00 | 431.00 | 390.90 | 427.66 | 424.16 | 116,059 |
| Jan 30, 2025 | 450.00 | 450.00 | 411.00 | 426.54 | 423.05 | 16,970 |
| Jan 29, 2025 | 440.00 | 460.00 | 438.00 | 446.59 | 442.94 | 6,903 |
| Jan 28, 2025 | 460.00 | 483.50 | 444.00 | 450.55 | 446.86 | 15,638 |
| Jan 27, 2025 | 420.00 | 476.24 | 420.00 | 461.58 | 457.80 | 144,747 |
| Jan 24, 2025 | 350.00 | 369.96 | 350.00 | 366.98 | 363.98 | 56,794 |
| Jan 23, 2025 | 356.12 | 365.01 | 347.50 | 350.46 | 347.59 | 62,046 |
| Jan 22, 2025 | 355.00 | 358.99 | 336.00 | 344.70 | 341.88 | 32,060 |
| Jan 21, 2025 | 373.00 | 378.99 | 354.80 | 362.19 | 359.23 | 56,797 |
| Jan 20, 2025 | 381.00 | 383.69 | 378.00 | 378.70 | 375.60 | 1,766 |
| Jan 17, 2025 | 405.00 | 405.00 | 378.97 | 379.66 | 376.55 | 60,085 |
| Jan 16, 2025 | 402.00 | 414.00 | 391.00 | 411.99 | 408.62 | 33,140 |
| Jan 15, 2025 | 431.00 | 431.00 | 402.00 | 407.54 | 404.20 | 23,111 |
| Jan 14, 2025 | 432.30 | 452.90 | 427.00 | 438.24 | 434.65 | 17,427 |
| Jan 13, 2025 | 471.00 | 473.50 | 446.09 | 448.49 | 444.82 | 37,800 |
| Jan 10, 2025 | 425.83 | 451.00 | 425.83 | 443.76 | 440.13 | 34,897 |
| Jan 9, 2025 | 418.00 | 419.00 | 411.81 | 413.00 | 409.62 | 748 |
| Jan 8, 2025 | 402.00 | 417.00 | 399.00 | 408.33 | 404.99 | 34,106 |
| Jan 7, 2025 | 373.02 | 400.00 | 365.10 | 391.12 | 387.92 | 49,872 |
| Jan 6, 2025 | 397.99 | 397.99 | 363.50 | 377.71 | 374.62 | 45,578 |
| Jan 3, 2025 | 447.00 | 447.00 | 419.00 | 421.45 | 418.00 | 21,755 |
| Jan 2, 2025 | 452.50 | 466.00 | 436.60 | 453.83 | 450.12 | 26,760 |
| Dec 31, 2024 | 448.00 | 475.00 | 445.00 | 467.68 | 463.85 | 40,858 |
| Dec 30, 2024 | 443.00 | 456.00 | 439.01 | 449.97 | 446.29 | 40,611 |
| Dec 27, 2024 | 415.00 | 438.00 | 415.00 | 423.80 | 420.33 | 51,691 |
| Dec 26, 2024 | 413.00 | 419.00 | 399.99 | 402.26 | 398.97 | 9,091 |
| Dec 24, 2024 | 419.00 | 420.00 | 408.00 | 412.10 | 408.73 | 10,287 |
| Dec 23, 2024 | 119.39101 Dividend | |||||
| Dec 23, 2024 | 450.00 | 450.00 | 418.00 | 419.27 | 415.84 | 28,332 |
| Dec 20, 2024 | 490.00 | 505.00 | 445.00 | 460.81 | 451.02 | 12,818 |
| Dec 19, 2024 | 465.00 | 490.00 | 461.99 | 489.68 | 479.27 | 15,375 |
| Dec 18, 2024 | 409.45 | 470.00 | 397.02 | 462.37 | 452.54 | 34,626 |
| Dec 17, 2024 | 408.00 | 421.16 | 406.00 | 416.50 | 407.65 | 18,512 |
| Dec 16, 2024 | 422.00 | 423.01 | 392.01 | 396.16 | 387.74 | 21,604 |
| Dec 13, 2024 | 439.00 | 445.00 | 416.56 | 423.03 | 414.04 | 25,787 |
| Dec 11, 2024 | 456.31 | 480.00 | 440.00 | 443.00 | 433.59 | 42,808 |
| Dec 10, 2024 | 464.00 | 493.00 | 464.00 | 487.38 | 477.02 | 13,443 |
| Dec 9, 2024 | 460.00 | 461.00 | 439.00 | 459.21 | 449.45 | 5,928 |
| Dec 6, 2024 | 457.00 | 457.63 | 445.01 | 449.13 | 439.59 | 6,059 |
| Dec 5, 2024 | 433.00 | 459.99 | 433.00 | 457.71 | 447.98 | 8,464 |
| Dec 4, 2024 | 430.00 | 439.99 | 430.00 | 432.46 | 423.27 | 10,463 |
| Dec 3, 2024 | 465.00 | 465.00 | 446.00 | 454.94 | 445.27 | 10,486 |
| Dec 2, 2024 | 480.50 | 480.50 | 436.80 | 441.19 | 431.81 | 28,371 |
| Nov 29, 2024 | 486.50 | 488.00 | 465.00 | 480.50 | 470.29 | 7,075 |
| Nov 28, 2024 | 503.00 | 503.00 | 475.00 | 483.22 | 472.95 | 1,718 |
| Nov 27, 2024 | 492.47 | 532.30 | 492.47 | 508.80 | 497.99 | 18,392 |
| Nov 26, 2024 | 467.90 | 499.00 | 467.90 | 490.01 | 479.60 | 13,179 |
| Nov 25, 2024 | 455.00 | 469.99 | 450.00 | 462.18 | 452.36 | 2,863 |
| Nov 22, 2024 | 485.00 | 490.98 | 478.99 | 479.55 | 469.36 | 10,037 |
| Nov 21, 2024 | 483.01 | 512.99 | 471.50 | 477.90 | 467.74 | 22,819 |
| Nov 20, 2024 | 481.41 | 520.00 | 481.41 | 502.24 | 491.57 | 15,139 |
| Nov 19, 2024 | 497.50 | 499.73 | 480.01 | 483.07 | 472.80 | 6,829 |
| Nov 15, 2024 | 490.03 | 515.20 | 486.00 | 513.52 | 502.61 | 13,568 |
| Nov 14, 2024 | 457.00 | 470.00 | 447.81 | 466.00 | 456.10 | 32,363 |
| Nov 13, 2024 | 443.00 | 472.00 | 443.00 | 466.24 | 456.33 | 17,537 |
| Nov 12, 2024 | 430.00 | 459.00 | 428.00 | 441.42 | 432.04 | 55,126 |
| Nov 11, 2024 | 400.00 | 438.00 | 400.00 | 423.88 | 414.87 | 166,483 |
| Nov 8, 2024 | 384.99 | 394.99 | 375.23 | 389.94 | 381.65 | 37,455 |
| Nov 7, 2024 | 390.00 | 390.00 | 372.89 | 373.72 | 365.78 | 41,513 |
| Nov 6, 2024 | 423.50 | 437.50 | 399.77 | 400.96 | 392.44 | 160,053 |
| Nov 5, 2024 | 454.15 | 458.00 | 442.00 | 444.93 | 435.48 | 24,231 |
| Nov 4, 2024 | 450.37 | 459.89 | 438.99 | 459.59 | 449.82 | 14,124 |
| Nov 1, 2024 | 449.50 | 456.00 | 433.01 | 452.64 | 443.02 | 19,022 |
| Oct 31, 2024 | 420.01 | 471.00 | 420.01 | 459.81 | 450.04 | 47,922 |
| Oct 30, 2024 | 407.01 | 417.00 | 398.75 | 415.48 | 406.65 | 186,886 |
| Oct 29, 2024 | 408.50 | 410.20 | 370.50 | 373.52 | 365.58 | 176,371 |
| Oct 28, 2024 | 400.00 | 408.00 | 396.00 | 401.66 | 393.12 | 13,228 |
| Oct 25, 2024 | 405.00 | 405.00 | 383.00 | 398.96 | 390.48 | 50,233 |
| Oct 24, 2024 | 407.00 | 421.00 | 407.00 | 413.63 | 404.84 | 22,105 |
| Oct 23, 2024 | 417.99 | 437.00 | 408.00 | 420.06 | 411.13 | 137,216 |
| Oct 22, 2024 | 414.70 | 418.99 | 406.00 | 407.06 | 398.41 | 70,570 |
| Oct 21, 2024 | 410.00 | 421.99 | 404.00 | 407.36 | 398.70 | 21,185 |
| Oct 18, 2024 | 396.76 | 406.40 | 390.00 | 403.96 | 395.38 | 9,418 |
| Oct 17, 2024 | 389.00 | 401.99 | 382.00 | 398.78 | 390.31 | 60,913 |
| Oct 16, 2024 | 404.99 | 417.90 | 398.00 | 414.78 | 405.97 | 19,942 |
| Oct 15, 2024 | 353.00 | 415.10 | 350.00 | 410.84 | 402.11 | 107,759 |
| Oct 14, 2024 | 364.91 | 364.91 | 345.01 | 346.75 | 339.38 | 62,849 |
| Oct 11, 2024 | 375.00 | 375.99 | 362.00 | 364.91 | 357.16 | 32,674 |
| Oct 10, 2024 | 372.00 | 392.99 | 372.00 | 378.27 | 370.23 | 35,997 |
| Oct 9, 2024 | 378.51 | 388.60 | 369.00 | 370.97 | 363.09 | 23,896 |
| Oct 8, 2024 | 391.00 | 396.99 | 375.01 | 378.08 | 370.05 | 23,283 |
| Oct 7, 2024 | 393.00 | 398.29 | 381.30 | 395.15 | 386.75 | 34,787 |
| Oct 4, 2024 | 379.99 | 398.00 | 377.00 | 386.85 | 378.63 | 21,771 |
| Oct 3, 2024 | 420.00 | 422.00 | 391.01 | 407.96 | 399.29 | 14,531 |
| Oct 2, 2024 | 424.01 | 431.01 | 394.01 | 406.56 | 397.92 | 26,645 |
| Sep 30, 2024 | 400.00 | 414.00 | 390.00 | 404.66 | 396.06 | 33,815 |
| Sep 27, 2024 | 369.31 | 393.99 | 368.00 | 389.03 | 380.76 | 59,024 |
| Sep 26, 2024 | 378.96 | 399.90 | 359.00 | 365.69 | 357.92 | 67,588 |
| Sep 25, 2024 | 421.00 | 421.00 | 400.04 | 414.52 | 405.71 | 22,804 |
| Sep 24, 2024 | 89.153275 Dividend | |||||
| Sep 24, 2024 | 421.99 | 432.01 | 408.00 | 411.80 | 403.05 | 43,331 |
| Sep 23, 2024 | 438.01 | 446.49 | 436.00 | 437.00 | 423.28 | 4,169 |
| Sep 20, 2024 | 434.00 | 457.50 | 430.01 | 441.18 | 427.33 | 38,105 |
| Sep 19, 2024 | 442.55 | 442.55 | 399.01 | 414.23 | 401.22 | 71,490 |
| Sep 18, 2024 | 458.00 | 482.99 | 440.00 | 477.81 | 462.81 | 16,618 |
| Sep 17, 2024 | 446.00 | 472.00 | 446.00 | 463.10 | 448.56 | 89,282 |
| Sep 13, 2024 | 469.00 | 469.00 | 445.00 | 445.68 | 431.68 | 15,698 |
| Sep 12, 2024 | 476.22 | 507.00 | 468.80 | 479.81 | 464.74 | 10,530 |
| Sep 11, 2024 | 565.00 | 582.00 | 476.00 | 481.67 | 466.54 | 35,899 |
| Sep 10, 2024 | 573.03 | 609.99 | 563.25 | 566.68 | 548.88 | 14,081 |
| Sep 9, 2024 | 586.00 | 604.00 | 569.99 | 583.27 | 564.95 | 15,264 |
| Sep 6, 2024 | 548.00 | 625.00 | 548.00 | 614.73 | 595.43 | 37,862 |
| Sep 5, 2024 | 534.74 | 555.50 | 519.01 | 548.30 | 531.08 | 14,048 |
| Sep 4, 2024 | 550.00 | 555.20 | 505.00 | 535.22 | 518.41 | 22,412 |
| Sep 3, 2024 | 460.00 | 544.99 | 460.00 | 541.39 | 524.39 | 53,251 |
| Sep 2, 2024 | 440.00 | 448.90 | 440.00 | 447.89 | 433.82 | 79 |
| Aug 30, 2024 | 445.00 | 457.54 | 430.01 | 444.68 | 430.72 | 16,030 |
| Aug 29, 2024 | 460.00 | 478.99 | 437.00 | 470.15 | 455.39 | 30,101 |
| Aug 28, 2024 | 435.00 | 475.00 | 435.00 | 461.75 | 447.25 | 11,767 |
| Aug 27, 2024 | 457.57 | 472.00 | 436.00 | 440.77 | 426.93 | 18,528 |
| Aug 26, 2024 | 423.00 | 450.50 | 419.00 | 448.92 | 434.82 | 35,662 |
| Aug 23, 2024 | 431.00 | 431.99 | 404.00 | 418.61 | 405.46 | 23,146 |
| Aug 22, 2024 | 407.00 | 457.00 | 407.00 | 456.05 | 441.73 | 55,382 |
| Aug 21, 2024 | 417.90 | 422.99 | 405.00 | 410.92 | 398.02 | 26,276 |
| Aug 20, 2024 | 410.00 | 429.00 | 406.47 | 417.89 | 404.77 | 34,477 |
| Aug 19, 2024 | 426.00 | 440.00 | 398.00 | 407.17 | 394.38 | 21,704 |
| Aug 16, 2024 | 424.06 | 433.00 | 413.50 | 419.47 | 406.30 | 33,224 |
| Aug 15, 2024 | 460.00 | 460.00 | 409.40 | 411.49 | 398.57 | 60,733 |
| Aug 14, 2024 | 477.99 | 512.00 | 465.01 | 488.43 | 473.09 | 28,128 |
| Aug 13, 2024 | 532.50 | 541.50 | 488.60 | 490.13 | 474.74 | 56,681 |
| Aug 12, 2024 | 554.00 | 575.00 | 535.00 | 564.27 | 546.55 | 6,931 |
| Aug 9, 2024 | 560.00 | 585.00 | 547.00 | 557.40 | 539.90 | 17,636 |
| Aug 8, 2024 | 670.00 | 690.00 | 555.00 | 563.84 | 546.13 | 74,025 |
| Aug 7, 2024 | 590.00 | 712.50 | 570.00 | 699.02 | 677.07 | 29,536 |
| Aug 6, 2024 | 654.00 | 694.00 | 605.01 | 639.76 | 619.67 | 17,441 |
| Aug 5, 2024 | 683.67 | 770.00 | 620.01 | 686.37 | 664.82 | 44,430 |
| Aug 2, 2024 | 575.01 | 650.99 | 575.01 | 642.50 | 622.32 | 33,726 |
| Aug 1, 2024 | 449.66 | 551.51 | 448.01 | 534.25 | 517.47 | 30,696 |
| Jul 31, 2024 | 486.00 | 486.00 | 436.00 | 439.72 | 425.91 | 43,384 |
| Jul 30, 2024 | 487.00 | 555.50 | 487.00 | 548.00 | 530.79 | 41,513 |
| Jul 29, 2024 | 470.00 | 496.40 | 453.00 | 487.73 | 472.41 | 4,215 |
| Jul 26, 2024 | 492.00 | 501.00 | 473.00 | 487.51 | 472.20 | 9,626 |
| Jul 25, 2024 | 484.99 | 541.00 | 468.00 | 508.38 | 492.42 | 30,775 |
| Jul 24, 2024 | 430.92 | 482.00 | 430.01 | 473.75 | 458.87 | 34,457 |
| Jul 23, 2024 | 402.49 | 414.00 | 401.00 | 411.63 | 398.70 | 7,268 |
| Jul 22, 2024 | 429.97 | 429.97 | 388.00 | 389.35 | 377.12 | 14,211 |
| Jul 19, 2024 | 416.10 | 448.50 | 407.00 | 446.65 | 432.62 | 18,198 |
| Jul 18, 2024 | 394.85 | 425.01 | 385.00 | 405.07 | 392.35 | 17,714 |
| Jul 17, 2024 | 358.10 | 405.00 | 358.10 | 396.85 | 384.39 | 56,507 |
| Jul 16, 2024 | 338.00 | 348.28 | 332.00 | 335.60 | 325.06 | 4,671 |
| Jul 15, 2024 | 335.00 | 346.00 | 327.04 | 344.52 | 333.70 | 8,464 |
| Jul 12, 2024 | 353.00 | 353.00 | 321.00 | 336.90 | 326.32 | 14,037 |
| Jul 11, 2024 | 320.00 | 356.00 | 315.00 | 349.14 | 338.18 | 43,162 |
| Jul 10, 2024 | 342.50 | 342.50 | 321.00 | 322.27 | 312.15 | 31,951 |
| Jul 9, 2024 | 345.00 | 358.00 | 340.00 | 348.88 | 337.92 | 4,871 |
| Jul 8, 2024 | 365.00 | 365.00 | 349.00 | 349.25 | 338.28 | 17,443 |
| Jul 5, 2024 | 368.00 | 380.00 | 366.00 | 370.00 | 358.38 | 2,709 |
| Jul 4, 2024 | 380.00 | 380.00 | 375.00 | 375.00 | 363.22 | 212 |
| Jul 3, 2024 | 397.00 | 397.00 | 370.00 | 375.00 | 363.22 | 8,617 |
| Jul 2, 2024 | 412.00 | 419.00 | 397.00 | 397.78 | 385.29 | 11,242 |
| Jul 1, 2024 | 421.00 | 438.88 | 415.01 | 418.97 | 405.81 | 7,422 |
| Jun 28, 2024 | 420.00 | 422.00 | 390.50 | 417.10 | 404.00 | 27,194 |
| Jun 27, 2024 | 428.99 | 435.00 | 417.00 | 431.50 | 417.95 | 7,331 |
| Jun 26, 2024 | 414.00 | 433.00 | 414.00 | 426.03 | 412.65 | 5,738 |
| Jun 25, 2024 | 97.452805 Dividend | |||||
| Jun 25, 2024 | 419.99 | 432.00 | 411.24 | 412.56 | 399.60 | 16,208 |
| Jun 24, 2024 | 413.00 | 432.00 | 407.00 | 429.89 | 411.59 | 71,029 |
| Jun 21, 2024 | 398.00 | 416.00 | 390.00 | 400.29 | 383.25 | 62,382 |
| Jun 20, 2024 | 368.50 | 400.00 | 363.00 | 393.99 | 377.22 | 25,748 |
| Jun 19, 2024 | 368.50 | 368.50 | 363.01 | 363.01 | 347.56 | 83 |
| Jun 18, 2024 | 380.00 | 385.00 | 361.00 | 365.34 | 349.79 | 40,485 |
| Jun 17, 2024 | 395.99 | 406.00 | 381.00 | 381.56 | 365.32 | 13,806 |
| Jun 14, 2024 | 405.40 | 410.00 | 397.04 | 400.02 | 382.99 | 13,611 |
| Jun 13, 2024 | 405.00 | 415.08 | 393.00 | 394.78 | 377.97 | 18,215 |
| Jun 12, 2024 | 430.00 | 430.00 | 408.54 | 417.33 | 399.56 | 23,742 |
| Jun 11, 2024 | 455.00 | 462.00 | 445.00 | 448.63 | 429.53 | 10,272 |
| Jun 10, 2024 | 474.40 | 480.49 | 438.51 | 440.31 | 421.57 | 15,401 |
| Jun 7, 2024 | 453.00 | 474.00 | 448.00 | 465.00 | 445.21 | 34,311 |
| Jun 6, 2024 | 431.00 | 449.00 | 428.10 | 445.59 | 426.62 | 25,206 |
| Jun 5, 2024 | 474.99 | 474.99 | 428.00 | 434.10 | 415.62 | 30,583 |
| Jun 4, 2024 | 487.00 | 512.00 | 487.00 | 503.27 | 481.85 | 7,100 |
| Jun 3, 2024 | 465.00 | 510.00 | 464.00 | 489.23 | 468.40 | 4,046 |
| May 31, 2024 | 442.81 | 504.94 | 442.81 | 470.93 | 450.88 | 43,734 |
| May 30, 2024 | 445.34 | 460.00 | 440.50 | 455.27 | 435.89 | 23,219 |
| May 29, 2024 | 435.15 | 446.00 | 435.15 | 442.07 | 423.25 | 29,914 |
| May 28, 2024 | 425.00 | 432.99 | 409.00 | 425.00 | 406.91 | 9,486 |
| May 27, 2024 | 431.07 | 431.07 | 410.00 | 425.00 | 406.91 | 349 |
| May 24, 2024 | 455.00 | 455.00 | 430.13 | 434.42 | 415.93 | 17,809 |
| May 23, 2024 | 430.00 | 472.65 | 423.00 | 463.19 | 443.47 | 18,090 |
| May 22, 2024 | 463.15 | 466.45 | 448.00 | 458.46 | 438.94 | 5,255 |
| May 21, 2024 | 480.00 | 480.00 | 463.99 | 470.00 | 449.99 | 2,180 |
| May 20, 2024 | 475.82 | 478.44 | 453.03 | 461.14 | 441.51 | 10,098 |
| May 17, 2024 | 482.50 | 505.00 | 478.00 | 493.89 | 472.87 | 11,497 |
| May 16, 2024 | 480.01 | 490.00 | 470.00 | 485.63 | 464.96 | 8,786 |
| May 15, 2024 | 514.18 | 518.00 | 479.00 | 530.45 | 507.87 | 15,479 |
| May 14, 2024 | 559.00 | 559.00 | 528.01 | 530.45 | 507.87 | 4,832 |
| May 13, 2024 | 545.00 | 560.00 | 545.00 | 559.00 | 535.20 | 1,217 |
| May 10, 2024 | 560.00 | 561.55 | 544.00 | 557.48 | 533.75 | 3,956 |
| May 9, 2024 | 583.00 | 585.00 | 568.01 | 573.38 | 548.97 | 2,940 |
| May 8, 2024 | 590.00 | 592.20 | 570.00 | 571.95 | 547.60 | 8,194 |
| May 7, 2024 | 559.00 | 570.00 | 551.50 | 569.28 | 545.05 | 9,918 |
| May 6, 2024 | 587.00 | 587.00 | 559.00 | 563.71 | 539.71 | 6,007 |
| May 3, 2024 | 601.98 | 617.99 | 585.00 | 646.61 | 619.08 | 9,819 |
| May 2, 2024 | 642.90 | 685.00 | 635.01 | 619.57 | 593.20 | 12,866 |
| Apr 30, 2024 | 590.11 | 623.86 | 575.00 | 598.04 | 572.58 | 17,541 |
| Apr 29, 2024 | 598.00 | 616.00 | 585.00 | 598.04 | 572.58 | 5,591 |
| Apr 26, 2024 | 649.33 | 649.43 | 597.00 | 604.21 | 578.49 | 6,192 |
| Apr 25, 2024 | 702.00 | 710.00 | 633.20 | 645.27 | 617.80 | 8,788 |
| Apr 24, 2024 | 685.00 | 697.00 | 627.21 | 674.19 | 645.49 | 9,698 |
| Apr 23, 2024 | 746.10 | 746.10 | 690.00 | 699.25 | 669.48 | 4,549 |
| Apr 22, 2024 | 789.00 | 799.94 | 740.00 | 758.96 | 726.65 | 9,621 |
Related Tickers
IAU iShares Gold Trust
64.59
+3.13%
GLD SPDR Gold Shares
315.59
+3.09%
GOEX Global X Gold Explorers ETF
43.31
+2.18%
EPI WisdomTree India Earnings Fund
44.91
+1.98%
GDXJ VanEck Junior Gold Miners ETF
65.11
+1.54%
INCO Columbia India Consumer ETF
63.33
+1.30%
SMIN iShares MSCI India Small-Cap ETF
70.61
+1.28%
RING iShares MSCI Global Gold Miners ETF
43.17
+1.27%
EWM iShares MSCI Malaysia ETF
23.04
+1.19%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.23
+0.86%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+0.69%
EPU iShares MSCI Peru ETF
43.48
+0.65%
RINF ProShares Inflation Expectations ETF
32.49
+0.56%
HSRT Hartford AAA CLO ETF
38.67
+0.44%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.35
+0.35%
ECH iShares MSCI Chile ETF
30.05
+0.33%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.39
+0.26%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
40.04
+0.15%
PTNQ Pacer Trendpilot 100 ETF
67.28
+0.15%
JPIB JPMorgan International Bond Opportunities ETF
47.81
+0.13%
NEAR iShares Short Duration Bond Active ETF
50.76
+0.11%
SPTS SPDR Portfolio Short Term Treasury ETF
29.28
+0.10%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.40
+0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.74
+0.05%
FDEM Fidelity Emerging Markets Multifactor ETF
24.65
+0.04%
PULS PGIM Ultra Short Bond ETF
49.54
+0.04%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.54
+0.03%
PXH Invesco RAFI Emerging Markets ETF
20.54
+0.02%
USTB VictoryShares Short-Term Bond ETF
50.41
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.64
+0.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.33
+0.02%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
51.93
+0.01%
GSY Invesco Ultra Short Duration ETF
49.98
+0.01%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.95
0.00%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
0.00%
SPEM SPDR Portfolio Emerging Markets ETF
37.74
0.00%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.36
-0.01%
FTSD Franklin Short Duration U.S. Government ETF
90.67
-0.01%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.49
-0.03%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.98
-0.03%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.07
-0.03%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.92
-0.04%
FLDR Fidelity Low Duration Bond Factor ETF
49.92
-0.05%
IPKW Invesco International BuyBack Achievers ETF
42.97
-0.05%
USCI United States Commodity Index Fund, LP
69.28
-0.05%
FSMB First Trust Short Duration Managed Municipal ETF
19.68
-0.05%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.98
-0.05%
COPX Global X Copper Miners ETF
36.33
-0.06%
EMGF iShares Emerging Markets Equity Factor ETF
45.00
-0.07%
VRIG Invesco Variable Rate Investment Grade ETF
24.91
-0.07%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.31
-0.07%
WINC Western Asset Short Duration Income ETF
24.07
-0.10%
STIP iShares 0-5 Year TIPS Bond ETF
102.73
-0.11%
IGRO iShares International Dividend Growth ETF
72.42
-0.11%
FLTR VanEck IG Floating Rate ETF
25.29
-0.12%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.04
-0.12%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.39
-0.13%
VRP Invesco Variable Rate Preferred ETF
23.80
-0.13%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.63
-0.13%
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.44
-0.14%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.79
-0.14%
IPAC iShares Core MSCI Pacific ETF
61.91
-0.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.45
-0.15%
DEM WisdomTree Emerging Markets High Dividend Fund
40.71
-0.15%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.04
-0.15%
FLOT iShares Floating Rate Bond ETF
50.68
-0.16%
IEI iShares 3-7 Year Treasury Bond ETF
117.95
-0.16%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.52
-0.16%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.49
-0.18%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.05
-0.18%
CMBS iShares CMBS ETF
47.81
-0.21%
THD iShares MSCI Thailand ETF
52.00
-0.21%
HMOP Hartford Municipal Opportunities ETF
37.81
-0.21%
LMBS First Trust Low Duration Opportunities ETF
48.82
-0.22%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.59
-0.23%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.15
-0.24%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.76
-0.24%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.46
-0.25%
EWL iShares MSCI Switzerland ETF
51.82
-0.25%
AGZ iShares Agency Bond ETF
108.74
-0.26%
EFV iShares MSCI EAFE Value ETF
58.39
-0.27%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.20
-0.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.68
-0.30%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
51.35
-0.30%
EMQQ EMQQ The Emerging Markets Internet ETF
35.73
-0.31%
EWD iShares MSCI Sweden ETF
41.77
-0.31%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.76
-0.32%
PHYL PGIM Active High Yield Bond ETF
34.04
-0.33%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
32.86
-0.33%
EWJV iShares MSCI Japan Value ETF
32.72
-0.34%
FNDF Schwab Fundamental International Equity ETF
35.69
-0.34%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.66
-0.34%
IDOG ALPS International Sector Dividend Dogs ETF
31.13
-0.35%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.70
-0.36%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.04
-0.36%
RAAX VanEck Real Assets ETF
29.60
-0.36%
SHYL Xtrackers Short Duration High Yield Bond ETF
43.70
-0.36%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.25
-0.36%
JMUB JPMorgan Municipal ETF
49.04
-0.37%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.38
-0.37%