Toronto - Delayed Quote CAD
BetaPro S&P 500 Daily Inverse ETF (SPXI.TO)
11.50
-0.01
(-0.09%)
At close: April 30 at 3:58:32 PM EDT
Currency in CAD 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 30, 2025 | 11.69 | 11.74 | 11.48 | 11.50 | 11.50 | 55,200 |
Apr 29, 2025 | 11.62 | 11.62 | 11.51 | 11.53 | 11.53 | 42,000 |
Apr 28, 2025 | 11.57 | 11.71 | 11.55 | 11.58 | 11.58 | 14,900 |
Apr 25, 2025 | 11.70 | 11.73 | 11.60 | 11.61 | 11.61 | 59,300 |
Apr 24, 2025 | 11.91 | 11.91 | 11.66 | 11.67 | 11.67 | 104,800 |
Apr 23, 2025 | 11.81 | 11.95 | 11.71 | 11.90 | 11.90 | 174,500 |
Apr 22, 2025 | 12.31 | 12.31 | 12.08 | 12.12 | 12.12 | 97,100 |
Apr 21, 2025 | 12.24 | 12.55 | 12.24 | 12.43 | 12.43 | 76,600 |
Apr 17, 2025 | 12.12 | 12.17 | 12.05 | 12.14 | 12.14 | 119,600 |
Apr 16, 2025 | 12.00 | 12.26 | 11.99 | 12.16 | 12.16 | 138,200 |
Apr 15, 2025 | 11.78 | 11.91 | 11.78 | 11.89 | 11.89 | 49,800 |
Apr 14, 2025 | 11.76 | 11.95 | 11.76 | 11.86 | 11.86 | 65,800 |
Apr 11, 2025 | 12.24 | 12.28 | 11.94 | 11.97 | 11.97 | 154,600 |
Apr 10, 2025 | 12.00 | 12.50 | 12.00 | 12.18 | 12.18 | 213,000 |
Apr 9, 2025 | 13.11 | 13.11 | 11.74 | 11.76 | 11.76 | 812,600 |
Apr 8, 2025 | 12.36 | 13.17 | 12.28 | 12.98 | 12.98 | 217,700 |
Apr 7, 2025 | 13.20 | 13.36 | 12.37 | 12.82 | 12.82 | 282,500 |
Apr 4, 2025 | 12.36 | 12.75 | 12.31 | 12.75 | 12.75 | 247,900 |
Apr 3, 2025 | 11.89 | 12.03 | 11.82 | 12.03 | 12.03 | 132,300 |
Apr 2, 2025 | 11.69 | 11.69 | 11.45 | 11.48 | 11.48 | 31,800 |
Apr 1, 2025 | 11.65 | 11.70 | 11.55 | 11.61 | 11.61 | 27,300 |
Mar 31, 2025 | 11.78 | 11.84 | 11.57 | 11.59 | 11.59 | 92,600 |
Mar 28, 2025 | 11.48 | 11.68 | 11.46 | 11.67 | 11.67 | 72,800 |
Mar 27, 2025 | 11.45 | 11.48 | 11.38 | 11.43 | 11.43 | 21,800 |
Mar 26, 2025 | 11.28 | 11.43 | 11.26 | 11.39 | 11.39 | 56,300 |
Mar 25, 2025 | 11.25 | 11.28 | 11.25 | 11.27 | 11.27 | 21,000 |
Mar 24, 2025 | 11.36 | 11.36 | 11.27 | 11.27 | 11.27 | 24,500 |
Mar 21, 2025 | 11.59 | 11.60 | 11.49 | 11.49 | 11.49 | 41,100 |
Mar 20, 2025 | 11.52 | 11.52 | 11.41 | 11.49 | 11.49 | 23,400 |
Mar 19, 2025 | 11.56 | 11.56 | 11.39 | 11.46 | 11.46 | 31,900 |
Mar 18, 2025 | 11.50 | 11.62 | 11.50 | 11.59 | 11.59 | 27,000 |
Mar 17, 2025 | 11.56 | 11.56 | 11.41 | 11.45 | 11.45 | 39,100 |
Mar 14, 2025 | 11.68 | 11.69 | 11.55 | 11.55 | 11.55 | 62,200 |
Mar 13, 2025 | 11.63 | 11.82 | 11.63 | 11.79 | 11.79 | 38,200 |
Mar 12, 2025 | 11.56 | 11.72 | 11.55 | 11.64 | 11.64 | 33,000 |
Mar 11, 2025 | 11.63 | 11.76 | 11.59 | 11.65 | 11.65 | 40,000 |
Mar 10, 2025 | 11.47 | 11.67 | 11.44 | 11.59 | 11.59 | 85,100 |
Mar 7, 2025 | 11.40 | 11.47 | 11.27 | 11.27 | 11.27 | 21,900 |
Mar 6, 2025 | 11.28 | 11.39 | 11.22 | 11.35 | 11.35 | 30,400 |
Mar 5, 2025 | 11.25 | 11.32 | 11.12 | 11.14 | 11.14 | 21,800 |
Mar 4, 2025 | 11.23 | 11.35 | 11.11 | 11.29 | 11.29 | 52,100 |
Mar 3, 2025 | 10.88 | 11.20 | 10.88 | 11.16 | 11.16 | 21,100 |
Feb 28, 2025 | 11.13 | 11.15 | 11.02 | 11.02 | 11.02 | 11,900 |
Feb 27, 2025 | 10.99 | 11.11 | 10.96 | 11.11 | 11.11 | 24,800 |
Feb 26, 2025 | 10.89 | 10.95 | 10.84 | 10.95 | 10.95 | 22,100 |
Feb 25, 2025 | 10.90 | 10.98 | 10.89 | 10.93 | 10.93 | 65,400 |
Feb 24, 2025 | 10.78 | 10.88 | 10.78 | 10.88 | 10.88 | 37,900 |
Feb 21, 2025 | 10.71 | 10.83 | 10.71 | 10.83 | 10.83 | 6,000 |
Feb 20, 2025 | 10.66 | 10.69 | 10.64 | 10.64 | 10.64 | 3,500 |
Feb 19, 2025 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | 1,900 |
Feb 18, 2025 | 10.65 | 10.66 | 10.64 | 10.64 | 10.64 | 900 |
Feb 14, 2025 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 17,300 |
Feb 13, 2025 | 10.70 | 10.70 | 10.64 | 10.65 | 10.65 | 17,800 |
Feb 12, 2025 | 10.82 | 10.82 | 10.75 | 10.76 | 10.76 | 23,400 |
Feb 11, 2025 | 10.76 | 10.76 | 10.73 | 10.73 | 10.73 | 11,900 |
Feb 10, 2025 | 10.74 | 10.74 | 10.72 | 10.72 | 10.72 | 9,400 |
Feb 7, 2025 | 10.68 | 10.79 | 10.68 | 10.79 | 10.79 | 21,400 |
Feb 6, 2025 | 10.70 | 10.72 | 10.70 | 10.72 | 10.72 | 7,300 |
Feb 5, 2025 | 10.80 | 10.80 | 10.73 | 10.74 | 10.74 | 39,700 |
Feb 4, 2025 | 10.84 | 10.84 | 10.76 | 10.77 | 10.77 | 2,100 |
Feb 3, 2025 | 10.95 | 10.98 | 10.81 | 10.83 | 10.83 | 45,200 |
Jan 31, 2025 | 10.66 | 10.77 | 10.65 | 10.77 | 10.77 | 4,300 |
Jan 30, 2025 | 10.73 | 10.75 | 10.68 | 10.75 | 10.75 | 7,100 |
Jan 29, 2025 | 10.72 | 10.76 | 10.72 | 10.76 | 10.76 | 1,600 |
Jan 28, 2025 | 10.82 | 10.82 | 10.71 | 10.71 | 10.71 | 2,300 |
Jan 27, 2025 | 10.90 | 10.90 | 10.80 | 10.84 | 10.84 | 82,800 |
Jan 24, 2025 | 10.62 | 10.66 | 10.62 | 10.66 | 10.66 | 1,500 |
Jan 23, 2025 | 10.69 | 10.69 | 10.64 | 10.64 | 10.64 | 1,400 |
Jan 22, 2025 | 10.67 | 10.67 | 10.64 | 10.65 | 10.65 | 54,600 |
Jan 21, 2025 | 10.78 | 10.79 | 10.73 | 10.73 | 10.73 | 112,600 |
Jan 20, 2025 | 10.68 | 10.82 | 10.63 | 10.82 | 10.82 | 5,200 |
Jan 17, 2025 | 10.81 | 10.81 | 10.79 | 10.81 | 10.81 | 18,600 |
Jan 16, 2025 | 10.88 | 10.94 | 10.88 | 10.91 | 10.91 | 36,200 |
Jan 15, 2025 | 10.94 | 10.94 | 10.89 | 10.90 | 10.90 | 13,300 |
Jan 14, 2025 | 11.06 | 11.16 | 11.06 | 11.13 | 11.13 | 85,000 |
Jan 13, 2025 | 11.22 | 11.24 | 11.11 | 11.11 | 11.11 | 73,500 |
Jan 10, 2025 | 11.14 | 11.16 | 11.08 | 11.14 | 11.14 | 52,200 |
Jan 9, 2025 | 11.08 | 11.08 | 11.01 | 11.01 | 11.01 | 3,400 |
Jan 8, 2025 | 10.99 | 11.04 | 10.95 | 10.96 | 10.96 | 15,700 |
Jan 7, 2025 | 10.81 | 11.00 | 10.81 | 10.98 | 10.98 | 31,100 |
Jan 6, 2025 | 10.84 | 10.88 | 10.77 | 10.86 | 10.86 | 27,100 |
Jan 3, 2025 | 10.97 | 10.99 | 10.91 | 10.92 | 10.92 | 54,600 |
Jan 2, 2025 | 11.00 | 11.09 | 10.98 | 11.06 | 11.06 | 27,800 |
Dec 31, 2024 | 10.95 | 11.04 | 10.95 | 11.02 | 11.02 | 29,700 |
Dec 30, 2024 | 11.00 | 11.03 | 10.93 | 10.97 | 10.97 | 23,200 |
Dec 27, 2024 | 10.82 | 10.93 | 10.81 | 10.86 | 10.86 | 60,000 |
Dec 24, 2024 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | 15,600 |
Dec 23, 2024 | 10.91 | 10.92 | 10.89 | 10.89 | 10.89 | 19,500 |
Dec 20, 2024 | 11.11 | 11.11 | 10.83 | 10.92 | 10.92 | 45,100 |
Dec 19, 2024 | 10.96 | 11.05 | 10.94 | 11.05 | 11.05 | 35,900 |
Dec 18, 2024 | 10.72 | 11.02 | 10.68 | 11.00 | 11.00 | 10,900 |
Dec 17, 2024 | 10.72 | 10.73 | 10.71 | 10.71 | 10.71 | 6,000 |
Dec 16, 2024 | 10.67 | 10.67 | 10.65 | 10.65 | 10.65 | 5,700 |
Dec 13, 2024 | 10.72 | 10.72 | 10.70 | 10.70 | 10.70 | 1,400 |
Dec 12, 2024 | 10.65 | 10.69 | 10.65 | 10.69 | 10.69 | 19,900 |
Dec 11, 2024 | 10.68 | 10.68 | 10.64 | 10.64 | 10.64 | 47,300 |
Dec 10, 2024 | 10.69 | 10.73 | 10.68 | 10.73 | 10.73 | 1,500 |
Dec 9, 2024 | 10.63 | 10.71 | 10.63 | 10.70 | 10.70 | 7,200 |
Dec 6, 2024 | 10.62 | 10.64 | 10.62 | 10.64 | 10.64 | 1,800 |
Dec 5, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 100 |
Dec 4, 2024 | 10.66 | 10.67 | 10.63 | 10.64 | 10.64 | 26,500 |
Dec 3, 2024 | 10.72 | 10.72 | 10.70 | 10.70 | 10.70 | 6,600 |
Dec 2, 2024 | 10.70 | 10.72 | 10.69 | 10.70 | 10.70 | 16,100 |
Nov 29, 2024 | 10.73 | 10.74 | 10.71 | 10.72 | 10.72 | 8,300 |
Nov 28, 2024 | 10.67 | 10.83 | 10.66 | 10.83 | 10.83 | 1,900 |
Nov 27, 2024 | 10.74 | 10.78 | 10.74 | 10.78 | 10.78 | 12,300 |
Nov 26, 2024 | 10.76 | 10.78 | 10.73 | 10.74 | 10.74 | 5,900 |
Nov 25, 2024 | 10.77 | 10.82 | 10.73 | 10.80 | 10.80 | 41,400 |
Nov 22, 2024 | 10.85 | 10.85 | 10.84 | 10.84 | 10.84 | 3,000 |
Nov 21, 2024 | 10.90 | 10.94 | 10.83 | 10.85 | 10.85 | 2,100 |
Nov 20, 2024 | 10.91 | 11.01 | 10.91 | 10.92 | 10.92 | 1,300 |
Nov 19, 2024 | 11.03 | 11.03 | 10.90 | 10.92 | 10.92 | 15,500 |
Nov 18, 2024 | 11.00 | 11.00 | 10.96 | 10.96 | 10.96 | 4,000 |
Nov 15, 2024 | 10.92 | 11.02 | 10.92 | 10.99 | 10.99 | 94,300 |
Nov 14, 2024 | 10.79 | 10.85 | 10.79 | 10.85 | 10.85 | 25,400 |
Nov 13, 2024 | 10.80 | 10.81 | 10.75 | 10.79 | 10.79 | 44,900 |
Nov 12, 2024 | 10.77 | 10.81 | 10.77 | 10.79 | 10.79 | 8,400 |
Nov 11, 2024 | 10.75 | 10.78 | 10.75 | 10.78 | 10.78 | 2,800 |
Nov 8, 2024 | 10.81 | 10.81 | 10.74 | 10.77 | 10.77 | 28,500 |
Nov 7, 2024 | 10.84 | 10.84 | 10.79 | 10.81 | 10.81 | 11,900 |
Nov 6, 2024 | 10.92 | 10.98 | 10.87 | 10.87 | 10.87 | 14,500 |
Nov 5, 2024 | 11.37 | 11.45 | 11.17 | 11.17 | 11.17 | 35,200 |
Nov 4, 2024 | 11.26 | 11.30 | 11.26 | 11.30 | 11.30 | 3,300 |
Nov 1, 2024 | 11.24 | 11.27 | 11.19 | 11.27 | 11.27 | 3,500 |
Oct 31, 2024 | 11.17 | 11.30 | 11.17 | 11.30 | 11.30 | 28,400 |
Oct 30, 2024 | 11.05 | 11.09 | 11.05 | 11.09 | 11.09 | 3,000 |
Oct 29, 2024 | 11.09 | 11.09 | 11.06 | 11.06 | 11.06 | 3,200 |
Oct 28, 2024 | 11.05 | 11.07 | 11.03 | 11.06 | 11.06 | 16,900 |
Oct 25, 2024 | 11.01 | 11.11 | 11.01 | 11.11 | 11.11 | 28,100 |
Oct 24, 2024 | 11.09 | 11.14 | 11.08 | 11.10 | 11.10 | 6,200 |
Oct 23, 2024 | 11.06 | 11.15 | 11.06 | 11.11 | 11.11 | 7,100 |
Oct 22, 2024 | 11.06 | 11.06 | 10.99 | 11.01 | 11.01 | 5,300 |
Oct 21, 2024 | 10.99 | 11.03 | 10.99 | 11.01 | 11.01 | 6,300 |
Oct 18, 2024 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | 5,500 |
Oct 17, 2024 | 10.96 | 11.02 | 10.96 | 11.02 | 11.02 | 23,600 |
Oct 16, 2024 | 11.07 | 11.07 | 11.01 | 11.01 | 11.01 | 3,500 |
Oct 15, 2024 | 10.98 | 11.07 | 10.98 | 11.07 | 11.07 | 10,400 |
Oct 11, 2024 | 11.09 | 11.09 | 11.06 | 11.06 | 11.06 | 19,400 |
Oct 10, 2024 | 11.14 | 11.14 | 11.13 | 11.13 | 11.13 | 700 |
Oct 9, 2024 | 11.16 | 11.16 | 11.10 | 11.10 | 11.10 | 5,300 |
Oct 8, 2024 | 11.19 | 11.21 | 11.18 | 11.18 | 11.18 | 7,200 |
Oct 7, 2024 | 11.21 | 11.30 | 11.21 | 11.29 | 11.29 | 26,900 |
Oct 4, 2024 | 11.20 | 11.27 | 11.19 | 11.19 | 11.19 | 5,100 |
Oct 3, 2024 | 11.29 | 11.31 | 11.26 | 11.31 | 11.31 | 12,000 |
Oct 2, 2024 | 11.27 | 11.27 | 11.23 | 11.25 | 11.25 | 3,900 |
Oct 1, 2024 | 11.20 | 11.30 | 11.20 | 11.26 | 11.26 | 8,600 |
Sep 30, 2024 | 11.23 | 11.23 | 11.15 | 11.15 | 11.15 | 13,300 |
Sep 27, 2024 | 11.15 | 11.19 | 11.15 | 11.19 | 11.19 | 33,200 |
Sep 26, 2024 | 11.14 | 11.20 | 11.14 | 11.16 | 11.16 | 29,900 |
Sep 25, 2024 | 11.19 | 11.23 | 11.19 | 11.22 | 11.22 | 4,200 |
Sep 24, 2024 | 11.27 | 11.27 | 11.20 | 11.20 | 11.20 | 9,300 |
Sep 23, 2024 | 11.23 | 11.25 | 11.22 | 11.22 | 11.22 | 25,900 |
Sep 20, 2024 | 11.26 | 11.29 | 11.23 | 11.26 | 11.26 | 17,400 |
Sep 19, 2024 | 11.26 | 11.26 | 11.19 | 11.23 | 11.23 | 94,300 |
Sep 18, 2024 | 11.38 | 11.40 | 11.28 | 11.40 | 11.40 | 32,700 |
Sep 17, 2024 | 11.34 | 11.40 | 11.31 | 11.40 | 11.40 | 4,700 |
Sep 16, 2024 | 11.39 | 11.44 | 11.38 | 11.38 | 11.38 | 3,200 |
Sep 13, 2024 | 11.44 | 11.44 | 11.37 | 11.40 | 11.40 | 7,000 |
Sep 12, 2024 | 11.53 | 11.58 | 11.46 | 11.47 | 11.47 | 28,200 |
Sep 11, 2024 | 11.66 | 11.66 | 11.57 | 11.58 | 11.58 | 10,600 |
Sep 10, 2024 | 11.73 | 11.73 | 11.67 | 11.67 | 11.67 | 2,300 |
Sep 9, 2024 | 11.76 | 11.77 | 11.73 | 11.73 | 11.73 | 6,600 |
Sep 6, 2024 | 11.65 | 11.86 | 11.64 | 11.86 | 11.86 | 30,200 |
Sep 5, 2024 | 11.57 | 11.67 | 11.57 | 11.65 | 11.65 | 20,400 |
Sep 4, 2024 | 11.63 | 11.65 | 11.55 | 11.65 | 11.65 | 24,700 |
Sep 3, 2024 | 11.41 | 11.64 | 11.41 | 11.60 | 11.60 | 87,700 |
Aug 30, 2024 | 11.43 | 11.43 | 11.39 | 11.40 | 11.40 | 800 |
Aug 29, 2024 | 11.41 | 11.46 | 11.36 | 11.46 | 11.46 | 44,200 |
Aug 28, 2024 | 11.40 | 11.50 | 11.40 | 11.45 | 11.45 | 16,600 |
Aug 27, 2024 | 11.37 | 11.39 | 11.37 | 11.38 | 11.38 | 1,500 |
Aug 26, 2024 | 11.35 | 11.41 | 11.34 | 11.41 | 11.41 | 14,600 |
Aug 23, 2024 | 11.40 | 11.45 | 11.36 | 11.36 | 11.36 | 38,200 |
Aug 22, 2024 | 11.34 | 11.50 | 11.34 | 11.50 | 11.50 | 6,700 |
Aug 21, 2024 | 11.41 | 11.41 | 11.37 | 11.39 | 11.39 | 6,900 |
Aug 20, 2024 | 11.42 | 11.44 | 11.40 | 11.41 | 11.41 | 29,800 |
Aug 19, 2024 | 11.50 | 11.51 | 11.41 | 11.41 | 11.41 | 19,600 |
Aug 16, 2024 | 11.57 | 11.57 | 11.50 | 11.51 | 11.51 | 18,100 |
Aug 15, 2024 | 11.61 | 11.61 | 11.53 | 11.53 | 11.53 | 18,600 |
Aug 14, 2024 | 11.75 | 11.80 | 11.71 | 11.73 | 11.73 | 16,100 |
Aug 13, 2024 | 11.85 | 11.88 | 11.77 | 11.78 | 11.78 | 21,500 |
Aug 12, 2024 | 11.98 | 11.99 | 11.95 | 11.99 | 11.99 | 16,000 |
Aug 9, 2024 | 12.03 | 12.03 | 11.96 | 11.96 | 11.96 | 1,800 |
Aug 8, 2024 | 12.18 | 12.21 | 12.02 | 12.02 | 12.02 | 167,400 |
Aug 7, 2024 | 12.07 | 12.26 | 12.05 | 12.23 | 12.23 | 18,700 |
Aug 6, 2024 | 12.26 | 12.29 | 12.04 | 12.17 | 12.17 | 26,000 |
Aug 2, 2024 | 11.91 | 12.04 | 11.90 | 11.99 | 11.99 | 60,300 |
Aug 1, 2024 | 11.54 | 11.81 | 11.49 | 11.72 | 11.72 | 50,200 |
Jul 31, 2024 | 11.61 | 11.61 | 11.54 | 11.55 | 11.55 | 5,200 |
Jul 30, 2024 | 11.76 | 11.79 | 11.73 | 11.73 | 11.73 | 2,800 |
Jul 29, 2024 | 11.67 | 11.73 | 11.65 | 11.69 | 11.69 | 15,500 |
Jul 26, 2024 | 11.74 | 11.74 | 11.65 | 11.69 | 11.69 | 10,000 |
Jul 25, 2024 | 11.77 | 11.84 | 11.68 | 11.81 | 11.81 | 21,300 |
Jul 24, 2024 | 11.61 | 11.77 | 11.61 | 11.77 | 11.77 | 9,400 |
Jul 23, 2024 | 11.45 | 11.48 | 11.45 | 11.47 | 11.47 | 6,600 |
Jul 22, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 100 |
Jul 19, 2024 | 11.52 | 11.60 | 11.50 | 11.60 | 11.60 | 3,700 |
Jul 18, 2024 | 11.39 | 11.52 | 11.39 | 11.50 | 11.50 | 3,200 |
Jul 17, 2024 | 11.38 | 11.42 | 11.37 | 11.42 | 11.42 | 4,000 |
Jul 16, 2024 | 11.28 | 11.30 | 11.27 | 11.27 | 11.27 | 3,100 |
Jul 15, 2024 | 11.29 | 11.35 | 11.26 | 11.34 | 11.34 | 14,100 |
Jul 12, 2024 | 11.34 | 11.35 | 11.29 | 11.35 | 11.35 | 8,700 |
Jul 11, 2024 | 11.37 | 11.41 | 11.37 | 11.40 | 11.40 | 8,400 |
Jul 10, 2024 | 11.40 | 11.40 | 11.32 | 11.32 | 11.32 | 8,400 |
Jul 9, 2024 | 11.42 | 11.43 | 11.40 | 11.42 | 11.42 | 2,400 |
Jul 8, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 8,500 |
Jul 5, 2024 | 11.50 | 11.50 | 11.44 | 11.44 | 11.44 | 5,000 |
Jul 4, 2024 | 11.43 | 11.57 | 11.42 | 11.57 | 11.57 | 1,400 |
Jul 3, 2024 | 11.55 | 11.55 | 11.50 | 11.51 | 11.51 | 2,000 |
Jul 2, 2024 | 11.67 | 11.67 | 11.56 | 11.56 | 11.56 | 7,000 |
Jun 28, 2024 | 11.58 | 11.65 | 11.55 | 11.64 | 11.64 | 12,300 |
Jun 27, 2024 | 11.60 | 11.61 | 11.60 | 11.60 | 11.60 | 5,100 |
Jun 26, 2024 | 11.62 | 11.62 | 11.60 | 11.60 | 11.60 | 1,100 |
Jun 25, 2024 | 11.65 | 11.65 | 11.62 | 11.63 | 11.63 | 3,000 |
Jun 24, 2024 | 11.59 | 11.64 | 11.59 | 11.64 | 11.64 | 41,700 |
Jun 21, 2024 | 11.62 | 11.63 | 11.61 | 11.61 | 11.61 | 36,800 |
Jun 20, 2024 | 11.54 | 11.61 | 11.53 | 11.60 | 11.60 | 5,000 |
Jun 19, 2024 | 11.63 | 11.63 | 11.51 | 11.51 | 11.51 | 4,500 |
Jun 18, 2024 | 11.58 | 11.59 | 11.57 | 11.57 | 11.57 | 5,000 |
Jun 17, 2024 | 11.69 | 11.69 | 11.56 | 11.57 | 11.57 | 47,800 |
Jun 14, 2024 | 11.72 | 11.73 | 11.68 | 11.68 | 11.68 | 7,200 |
Jun 13, 2024 | 11.66 | 11.73 | 11.66 | 11.67 | 11.67 | 47,200 |
Jun 12, 2024 | 11.69 | 11.69 | 11.65 | 11.69 | 11.69 | 4,800 |
Jun 11, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 300 |
Jun 10, 2024 | 11.88 | 11.88 | 11.84 | 11.84 | 11.84 | 3,900 |
Jun 7, 2024 | 11.87 | 11.88 | 11.80 | 11.84 | 11.84 | 21,000 |
Jun 6, 2024 | 11.83 | 11.86 | 11.83 | 11.86 | 11.86 | 5,800 |
Jun 5, 2024 | 11.94 | 11.94 | 11.83 | 11.83 | 11.83 | 7,000 |
Jun 4, 2024 | 12.01 | 12.03 | 11.99 | 11.99 | 11.99 | 1,800 |
Jun 3, 2024 | 11.95 | 12.08 | 11.95 | 12.02 | 12.02 | 2,500 |
May 31, 2024 | 12.14 | 12.19 | 12.10 | 12.10 | 12.10 | 8,800 |
May 30, 2024 | 12.05 | 12.10 | 12.05 | 12.10 | 12.10 | 2,200 |
May 29, 2024 | 12.01 | 12.01 | 11.98 | 12.01 | 12.01 | 4,000 |
May 28, 2024 | 11.92 | 11.97 | 11.92 | 11.94 | 11.94 | 18,500 |
May 27, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
May 24, 2024 | 11.95 | 11.96 | 11.92 | 11.92 | 11.92 | 30,900 |
May 23, 2024 | 11.84 | 12.01 | 11.84 | 12.00 | 12.00 | 1,500 |
May 22, 2024 | 11.90 | 11.95 | 11.90 | 11.94 | 11.94 | 11,000 |
May 21, 2024 | 11.89 | 11.91 | 11.88 | 11.88 | 11.88 | 1,400 |
May 17, 2024 | 11.92 | 11.94 | 11.90 | 11.91 | 11.91 | 31,100 |
May 16, 2024 | 11.88 | 11.89 | 11.87 | 11.89 | 11.89 | 26,600 |
May 15, 2024 | 11.98 | 11.98 | 11.88 | 11.88 | 11.88 | 73,500 |
May 14, 2024 | 12.07 | 12.09 | 12.03 | 12.03 | 12.03 | 102,900 |
May 13, 2024 | 12.04 | 12.08 | 12.04 | 12.08 | 12.08 | 3,800 |
May 10, 2024 | 12.05 | 12.08 | 12.05 | 12.08 | 12.08 | 1,400 |
May 9, 2024 | 12.14 | 12.14 | 12.10 | 12.10 | 12.10 | 61,700 |
May 8, 2024 | 12.19 | 12.19 | 12.15 | 12.15 | 12.15 | 7,900 |
May 7, 2024 | 12.14 | 12.17 | 12.13 | 12.15 | 12.15 | 27,000 |
May 6, 2024 | 12.24 | 12.24 | 12.18 | 12.18 | 12.18 | 14,100 |
May 3, 2024 | 12.30 | 12.35 | 12.27 | 12.29 | 12.29 | 12,500 |
May 2, 2024 | 12.48 | 12.50 | 12.43 | 12.45 | 12.45 | 64,200 |
May 1, 2024 | 12.53 | 12.55 | 12.38 | 12.47 | 12.47 | 9,400 |
Apr 30, 2024 | 12.35 | 12.50 | 12.35 | 12.50 | 12.50 | 41,500 |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%