Mexico - Delayed Quote MXN
ProShares UltraPro Short QQQ (SQQQ.MX)
824.18
+44.74
+(5.74%)
At close: April 21 at 1:55:02 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 | 779.44 | 840.00 | 779.44 | 824.18 | 824.18 | 6,811 |
| Apr 16, 2025 | 740.44 | 794.00 | 735.00 | 779.44 | 779.44 | 10,992 |
| Apr 15, 2025 | 700.00 | 717.00 | 690.00 | 709.20 | 709.20 | 1,214 |
| Apr 14, 2025 | 698.00 | 732.89 | 686.00 | 705.00 | 705.00 | 8,239 |
| Apr 11, 2025 | 782.00 | 805.00 | 729.00 | 733.92 | 733.92 | 21,927 |
| Apr 10, 2025 | 745.00 | 840.00 | 744.80 | 787.10 | 787.10 | 37,938 |
| Apr 9, 2025 | 1,134.99 | 1,134.99 | 690.00 | 707.62 | 707.62 | 21,440 |
| Apr 8, 2025 | 933.00 | 1,143.01 | 898.99 | 1,130.11 | 1,130.11 | 28,716 |
| Apr 7, 2025 | 1,090.00 | 1,200.00 | 900.00 | 1,033.00 | 1,033.00 | 11,308 |
| Apr 4, 2025 | 925.20 | 1,035.00 | 924.80 | 1,028.45 | 1,028.45 | 10,896 |
| Apr 3, 2025 | 802.00 | 848.50 | 796.00 | 845.04 | 845.04 | 31,426 |
| Apr 2, 2025 | 780.00 | 783.99 | 740.00 | 748.24 | 748.24 | 7,618 |
| Apr 1, 2025 | 790.00 | 810.00 | 760.00 | 761.79 | 761.79 | 30,052 |
| Mar 31, 2025 | 790.00 | 835.00 | 783.30 | 783.30 | 783.30 | 9,394 |
| Mar 28, 2025 | 732.00 | 785.00 | 732.00 | 781.15 | 781.15 | 9,091 |
| Mar 27, 2025 | 716.00 | 734.99 | 699.00 | 716.20 | 716.20 | 6,427 |
| Mar 26, 2025 | 670.00 | 707.00 | 670.00 | 703.59 | 703.59 | 11,377 |
| Mar 25, 2025 | 680.00 | 689.99 | 670.01 | 676.07 | 676.07 | 6,528 |
| Mar 24, 2025 | 715.00 | 715.00 | 683.00 | 683.10 | 683.10 | 20,854 |
| Mar 21, 2025 | 766.20 | 775.00 | 735.00 | 741.26 | 741.26 | 14,675 |
| Mar 20, 2025 | 758.00 | 758.00 | 720.00 | 737.79 | 737.79 | 6,422 |
| Mar 19, 2025 | 745.00 | 748.00 | 708.50 | 720.00 | 720.00 | 4,244 |
| Mar 18, 2025 | 726.15 | 767.00 | 726.15 | 754.50 | 754.50 | 3,247 |
| Mar 14, 2025 | 789.00 | 789.00 | 728.40 | 736.11 | 736.11 | 15,962 |
| Mar 13, 2025 | 752.86 | 805.00 | 752.86 | 798.61 | 798.61 | 14,608 |
| Mar 12, 2025 | 745.00 | 772.09 | 743.00 | 755.11 | 755.11 | 24,698 |
| Mar 11, 2025 | 785.07 | 810.15 | 754.65 | 779.71 | 779.71 | 40,626 |
| Mar 10, 2025 | 721.57 | 800.99 | 721.57 | 781.17 | 781.17 | 12,175 |
| Mar 7, 2025 | 720.00 | 748.00 | 690.00 | 696.27 | 696.27 | 7,481 |
| Mar 6, 2025 | 702.09 | 720.38 | 670.00 | 711.00 | 711.00 | 7,096 |
| Mar 5, 2025 | 685.05 | 708.40 | 660.00 | 660.00 | 660.00 | 2,147 |
| Mar 4, 2025 | 720.00 | 740.00 | 671.00 | 688.13 | 688.13 | 7,828 |
| Mar 3, 2025 | 630.00 | 704.99 | 623.99 | 701.13 | 701.13 | 9,923 |
| Feb 28, 2025 | 675.00 | 689.00 | 645.00 | 648.95 | 648.95 | 54,188 |
| Feb 27, 2025 | 615.00 | 674.00 | 615.00 | 670.18 | 670.18 | 19,599 |
| Feb 26, 2025 | 620.00 | 630.99 | 602.00 | 621.53 | 621.53 | 2,494 |
| Feb 25, 2025 | 604.00 | 635.00 | 604.00 | 625.05 | 625.05 | 11,503 |
| Feb 24, 2025 | 572.85 | 603.00 | 572.85 | 598.93 | 598.93 | 4,924 |
| Feb 21, 2025 | 544.00 | 581.00 | 544.00 | 580.48 | 580.48 | 11,441 |
| Feb 20, 2025 | 541.00 | 558.00 | 541.00 | 545.35 | 545.35 | 11,997 |
| Feb 19, 2025 | 545.90 | 549.00 | 536.00 | 540.49 | 540.49 | 5,238 |
| Feb 18, 2025 | 535.00 | 552.00 | 533.00 | 541.79 | 541.79 | 1,694 |
| Feb 14, 2025 | 570.00 | 570.00 | 539.00 | 540.00 | 540.00 | 7,856 |
| Feb 13, 2025 | 570.00 | 574.00 | 549.00 | 550.96 | 550.96 | 9,803 |
| Feb 12, 2025 | 595.00 | 598.99 | 574.00 | 575.00 | 575.00 | 1,926 |
| Feb 11, 2025 | 583.55 | 587.92 | 571.13 | 577.00 | 577.00 | 5,712 |
| Feb 10, 2025 | 576.00 | 579.71 | 573.70 | 577.00 | 577.00 | 3,897 |
| Feb 7, 2025 | 568.97 | 595.84 | 567.00 | 595.84 | 595.84 | 8,221 |
| Feb 6, 2025 | 579.50 | 581.00 | 569.25 | 575.24 | 575.24 | 4,479 |
| Feb 5, 2025 | 602.00 | 603.34 | 584.00 | 584.00 | 584.00 | 32,412 |
| Feb 4, 2025 | 601.20 | 607.00 | 590.00 | 591.70 | 591.70 | 4,650 |
| Jan 31, 2025 | 584.00 | 600.00 | 569.00 | 598.00 | 598.00 | 4,192 |
| Jan 30, 2025 | 587.75 | 630.00 | 581.00 | 584.25 | 584.25 | 3,074 |
| Jan 29, 2025 | 606.00 | 609.99 | 598.99 | 600.20 | 600.20 | 20,269 |
| Jan 28, 2025 | 630.00 | 630.00 | 594.00 | 594.00 | 594.00 | 5,226 |
| Jan 27, 2025 | 620.50 | 640.00 | 610.10 | 633.00 | 633.00 | 19,274 |
| Jan 24, 2025 | 557.50 | 569.40 | 555.01 | 568.02 | 568.02 | 2,931 |
| Jan 23, 2025 | 575.90 | 575.90 | 562.23 | 569.60 | 569.60 | 4,219 |
| Jan 22, 2025 | 578.00 | 578.00 | 559.50 | 564.62 | 564.62 | 5,461 |
| Jan 21, 2025 | 609.91 | 609.91 | 588.48 | 590.75 | 590.75 | 2,717 |
| Jan 20, 2025 | 600.00 | 609.98 | 600.00 | 609.98 | 609.98 | 64 |
| Jan 17, 2025 | 615.00 | 617.00 | 601.00 | 608.10 | 608.10 | 6,505 |
| Jan 16, 2025 | 618.00 | 638.99 | 618.00 | 632.37 | 632.37 | 1,278 |
| Jan 15, 2025 | 631.00 | 631.00 | 611.00 | 614.19 | 614.19 | 2,735 |
| Jan 14, 2025 | 650.75 | 674.00 | 640.00 | 664.00 | 664.00 | 3,071 |
| Jan 13, 2025 | 674.55 | 691.00 | 660.01 | 661.03 | 661.03 | 5,272 |
| Jan 10, 2025 | 636.00 | 675.00 | 636.00 | 660.00 | 660.00 | 9,665 |
| Jan 8, 2025 | 620.00 | 630.00 | 618.00 | 623.34 | 623.34 | 35,678 |
| Jan 7, 2025 | 585.00 | 620.00 | 585.00 | 617.72 | 617.72 | 2,828 |
| Jan 6, 2025 | 590.00 | 591.99 | 575.00 | 586.26 | 586.26 | 5,587 |
| Jan 3, 2025 | 625.03 | 634.80 | 613.50 | 618.13 | 618.13 | 1,126 |
| Jan 2, 2025 | 654.99 | 665.00 | 632.00 | 646.50 | 646.50 | 807 |
| Dec 31, 2024 | 632.00 | 653.00 | 630.00 | 642.50 | 642.50 | 3,458 |
| Dec 30, 2024 | 615.00 | 630.50 | 611.11 | 621.72 | 621.72 | 2,865 |
| Dec 27, 2024 | 589.00 | 604.50 | 589.00 | 599.19 | 599.19 | 3,610 |
| Dec 26, 2024 | 575.00 | 575.00 | 562.52 | 564.28 | 564.28 | 914 |
| Dec 24, 2024 | 574.00 | 574.00 | 567.75 | 569.68 | 569.68 | 1,041 |
| Dec 23, 2024 | 16.419409 Dividend | |||||
| Dec 23, 2024 | 616.00 | 616.00 | 588.01 | 589.00 | 589.00 | 1,489 |
| Dec 20, 2024 | 649.90 | 659.99 | 596.00 | 614.91 | 598.49 | 4,914 |
| Dec 19, 2024 | 615.01 | 640.00 | 615.01 | 639.63 | 622.55 | 20,059 |
| Dec 18, 2024 | 566.00 | 635.00 | 566.00 | 628.89 | 612.10 | 17,012 |
| Dec 17, 2024 | 566.00 | 571.99 | 564.00 | 568.30 | 553.13 | 15,711 |
| Dec 16, 2024 | 575.00 | 575.00 | 554.13 | 557.78 | 542.89 | 3,696 |
| Dec 13, 2024 | 581.00 | 593.50 | 576.00 | 585.01 | 569.39 | 3,860 |
| Dec 11, 2024 | 601.00 | 601.00 | 582.00 | 582.01 | 566.47 | 17,003 |
| Dec 10, 2024 | 610.00 | 622.25 | 604.00 | 619.50 | 602.96 | 12,555 |
| Dec 9, 2024 | 605.00 | 616.00 | 605.00 | 614.95 | 598.53 | 548 |
| Dec 6, 2024 | 606.00 | 606.00 | 598.00 | 598.00 | 582.03 | 7,456 |
| Dec 5, 2024 | 611.00 | 612.50 | 607.00 | 612.50 | 596.14 | 1,352 |
| Dec 4, 2024 | 625.00 | 628.99 | 612.00 | 612.98 | 596.61 | 6,316 |
| Dec 3, 2024 | 679.00 | 679.00 | 638.70 | 642.31 | 625.16 | 1,361 |
| Dec 2, 2024 | 660.00 | 660.00 | 640.01 | 640.50 | 623.40 | 16,271 |
| Nov 29, 2024 | 667.00 | 668.57 | 660.00 | 660.00 | 642.38 | 237 |
| Nov 27, 2024 | 684.00 | 700.00 | 683.00 | 691.76 | 673.29 | 6,761 |
| Nov 26, 2024 | 672.00 | 683.99 | 672.00 | 672.93 | 654.96 | 6,562 |
| Nov 25, 2024 | 655.00 | 676.70 | 655.00 | 674.00 | 656.00 | 3,249 |
| Nov 22, 2024 | 683.00 | 693.00 | 679.01 | 692.00 | 673.52 | 931 |
| Nov 21, 2024 | 671.01 | 707.00 | 671.01 | 678.00 | 659.90 | 5,511 |
| Nov 20, 2024 | 680.40 | 711.94 | 680.40 | 689.00 | 670.60 | 825 |
| Nov 19, 2024 | 711.86 | 711.86 | 675.00 | 684.00 | 665.74 | 3,980 |
| Nov 15, 2024 | 684.40 | 720.00 | 684.40 | 715.98 | 696.86 | 10,031 |
| Nov 14, 2024 | 658.04 | 671.25 | 658.00 | 670.85 | 652.94 | 6,918 |
| Nov 13, 2024 | 657.00 | 661.00 | 648.00 | 658.04 | 640.47 | 4,160 |
| Nov 12, 2024 | 648.00 | 667.00 | 645.00 | 655.33 | 637.83 | 20,945 |
| Nov 11, 2024 | 640.00 | 658.98 | 640.00 | 645.38 | 628.15 | 10,832 |
| Nov 8, 2024 | 632.00 | 642.00 | 632.00 | 639.08 | 622.02 | 25,743 |
| Nov 7, 2024 | 0.2:1 Stock Splits | |||||
| Nov 7, 2024 | 650.00 | 650.00 | 623.00 | 626.23 | 609.51 | 27,666 |
| Nov 6, 2024 | 710.00 | 710.95 | 664.40 | 666.90 | 649.09 | 29,045 |
| Nov 5, 2024 | 740.05 | 740.50 | 724.00 | 728.15 | 708.71 | 34,895 |
| Nov 4, 2024 | 743.60 | 764.90 | 737.50 | 757.40 | 737.18 | 3,908 |
| Nov 1, 2024 | 757.60 | 757.60 | 732.00 | 752.95 | 732.84 | 1,555 |
| Oct 31, 2024 | 733.00 | 761.75 | 732.50 | 754.00 | 733.87 | 10,970 |
| Oct 30, 2024 | 701.25 | 712.50 | 695.00 | 711.45 | 692.45 | 6,935 |
| Oct 29, 2024 | 711.45 | 719.95 | 688.75 | 691.95 | 673.47 | 7,393 |
| Oct 28, 2024 | 709.50 | 714.00 | 700.05 | 709.20 | 690.26 | 4,295 |
| Oct 25, 2024 | 707.50 | 714.95 | 685.00 | 709.60 | 690.65 | 10,510 |
| Oct 24, 2024 | 725.00 | 727.50 | 715.00 | 717.50 | 698.34 | 5,653 |
| Oct 23, 2024 | 724.90 | 749.95 | 711.90 | 732.80 | 713.23 | 11,007 |
| Oct 22, 2024 | 712.50 | 712.50 | 700.00 | 701.85 | 683.11 | 723 |
| Oct 21, 2024 | 744.40 | 744.40 | 707.50 | 710.45 | 691.48 | 847 |
| Oct 18, 2024 | 705.00 | 713.55 | 700.00 | 711.50 | 692.50 | 1,527 |
| Oct 17, 2024 | 710.00 | 723.80 | 705.00 | 723.55 | 704.23 | 5,669 |
| Oct 16, 2024 | 728.75 | 734.65 | 721.50 | 727.45 | 708.03 | 1,250 |
| Oct 15, 2024 | 675.00 | 725.00 | 672.55 | 723.90 | 704.57 | 14,817 |
| Oct 14, 2024 | 690.00 | 690.00 | 672.50 | 674.65 | 656.64 | 11,048 |
| Oct 11, 2024 | 698.30 | 705.90 | 687.55 | 690.05 | 671.62 | 1,944 |
| Oct 10, 2024 | 709.95 | 715.05 | 695.00 | 697.60 | 678.97 | 3,384 |
| Oct 9, 2024 | 711.05 | 711.05 | 695.25 | 699.30 | 680.63 | 6,057 |
| Oct 8, 2024 | 735.00 | 735.00 | 707.00 | 708.65 | 689.73 | 3,044 |
| Oct 7, 2024 | 722.55 | 745.00 | 722.55 | 745.00 | 725.11 | 856 |
| Oct 4, 2024 | 728.95 | 730.00 | 714.00 | 715.00 | 695.91 | 3,116 |
| Oct 3, 2024 | 755.50 | 770.00 | 738.00 | 748.30 | 728.32 | 1,985 |
| Oct 2, 2024 | 750.00 | 773.95 | 735.65 | 742.00 | 722.19 | 7,384 |
| Sep 30, 2024 | 734.00 | 749.95 | 725.05 | 728.95 | 709.49 | 4,799 |
| Sep 27, 2024 | 718.05 | 735.00 | 716.30 | 734.00 | 714.40 | 4,354 |
| Sep 26, 2024 | 715.00 | 735.00 | 698.50 | 720.20 | 700.97 | 5,182 |
| Sep 25, 2024 | 2.890934 Dividend | |||||
| Sep 25, 2024 | 730.00 | 739.45 | 720.00 | 736.90 | 717.22 | 17,190 |
| Sep 24, 2024 | 755.00 | 762.00 | 737.50 | 741.90 | 719.28 | 3,720 |
| Sep 23, 2024 | 798.45 | 798.45 | 746.50 | 755.00 | 731.98 | 1,925 |
| Sep 20, 2024 | 752.50 | 775.00 | 752.50 | 755.00 | 731.98 | 3,008 |
| Sep 19, 2024 | 798.45 | 798.45 | 730.05 | 747.10 | 724.32 | 11,510 |
| Sep 18, 2024 | 793.60 | 820.00 | 777.50 | 809.95 | 785.25 | 2,122 |
| Sep 17, 2024 | 787.50 | 805.75 | 780.00 | 796.65 | 772.36 | 2,010 |
| Sep 13, 2024 | 800.00 | 801.45 | 783.80 | 792.50 | 768.33 | 2,410 |
| Sep 12, 2024 | 841.90 | 842.10 | 805.00 | 806.05 | 781.47 | 19,418 |
| Sep 11, 2024 | 899.50 | 950.00 | 841.25 | 847.20 | 821.36 | 5,783 |
| Sep 10, 2024 | 974.45 | 974.45 | 913.25 | 914.60 | 886.71 | 3,226 |
| Sep 9, 2024 | 932.50 | 953.75 | 926.25 | 933.60 | 905.13 | 12,448 |
| Sep 6, 2024 | 902.60 | 975.00 | 902.60 | 967.25 | 937.75 | 65,342 |
| Sep 5, 2024 | 903.15 | 915.00 | 875.00 | 902.60 | 875.08 | 8,498 |
| Sep 4, 2024 | 900.00 | 904.50 | 871.75 | 896.20 | 868.87 | 24,318 |
| Sep 3, 2024 | 820.00 | 894.40 | 820.00 | 892.40 | 865.19 | 3,443 |
| Sep 2, 2024 | 801.75 | 807.50 | 801.75 | 807.50 | 782.88 | 4 |
| Aug 30, 2024 | 814.80 | 835.00 | 801.70 | 808.65 | 783.99 | 6,415 |
| Aug 29, 2024 | 820.00 | 849.50 | 800.05 | 842.95 | 817.24 | 34,521 |
| Aug 28, 2024 | 799.70 | 845.00 | 799.70 | 826.35 | 801.15 | 3,800 |
| Aug 27, 2024 | 807.05 | 820.00 | 796.30 | 803.75 | 779.24 | 2,297 |
| Aug 26, 2024 | 761.15 | 802.50 | 761.15 | 796.10 | 771.82 | 10,046 |
| Aug 23, 2024 | 789.95 | 789.95 | 750.00 | 764.95 | 741.62 | 5,236 |
| Aug 22, 2024 | 758.45 | 805.00 | 758.45 | 803.80 | 779.29 | 27,743 |
| Aug 21, 2024 | 759.95 | 769.55 | 750.00 | 761.85 | 738.62 | 5,499 |
| Aug 20, 2024 | 742.00 | 762.00 | 735.05 | 759.95 | 736.78 | 4,104 |
| Aug 19, 2024 | 779.95 | 780.00 | 742.50 | 743.45 | 720.78 | 4,295 |
| Aug 16, 2024 | 800.00 | 800.00 | 762.25 | 772.65 | 749.09 | 3,224 |
| Aug 15, 2024 | 825.05 | 825.05 | 768.65 | 772.10 | 748.55 | 5,510 |
| Aug 14, 2024 | 840.40 | 860.00 | 825.05 | 846.40 | 820.59 | 44,361 |
| Aug 13, 2024 | 900.00 | 900.00 | 847.25 | 851.75 | 825.78 | 6,578 |
| Aug 12, 2024 | 905.00 | 929.50 | 895.00 | 922.90 | 894.76 | 9,271 |
| Aug 9, 2024 | 943.25 | 943.75 | 905.00 | 912.30 | 884.48 | 1,333 |
| Aug 8, 2024 | 1,005.00 | 1,013.65 | 935.00 | 938.60 | 909.98 | 3,316 |
| Aug 7, 2024 | 1,018.90 | 1,040.00 | 942.55 | 1,027.60 | 996.26 | 15,090 |
| Aug 6, 2024 | 1,031.75 | 1,036.95 | 967.50 | 998.95 | 968.49 | 3,310 |
| Aug 5, 2024 | 1,015.20 | 1,128.00 | 999.95 | 1,053.15 | 1,021.03 | 36,802 |
| Aug 2, 2024 | 900.00 | 965.00 | 900.00 | 955.80 | 926.65 | 26,824 |
| Aug 1, 2024 | 795.60 | 884.90 | 760.55 | 854.20 | 828.15 | 9,503 |
| Jul 31, 2024 | 880.00 | 880.00 | 775.05 | 799.60 | 775.22 | 4,272 |
| Jul 30, 2024 | 854.90 | 919.95 | 854.90 | 881.70 | 854.81 | 2,125 |
| Jul 29, 2024 | 828.00 | 850.00 | 820.35 | 836.00 | 810.51 | 2,938 |
| Jul 26, 2024 | 855.00 | 856.50 | 820.40 | 849.95 | 824.03 | 1,818 |
| Jul 25, 2024 | 830.00 | 875.00 | 810.05 | 852.75 | 826.75 | 14,793 |
| Jul 24, 2024 | 775.00 | 835.00 | 775.00 | 826.85 | 801.64 | 22,750 |
| Jul 23, 2024 | 727.50 | 740.75 | 723.70 | 740.75 | 718.16 | 2,415 |
| Jul 22, 2024 | 725.05 | 743.50 | 720.55 | 723.70 | 701.63 | 2,338 |
| Jul 19, 2024 | 735.00 | 768.80 | 735.00 | 766.05 | 742.69 | 2,475 |
| Jul 18, 2024 | 703.70 | 754.95 | 703.70 | 740.10 | 717.53 | 23,699 |
| Jul 17, 2024 | 685.00 | 719.80 | 685.00 | 716.70 | 694.84 | 15,266 |
| Jul 16, 2024 | 662.50 | 672.45 | 652.50 | 659.50 | 639.39 | 1,271 |
| Jul 15, 2024 | 665.00 | 670.00 | 650.00 | 665.10 | 644.82 | 1,928 |
| Jul 12, 2024 | 676.50 | 676.50 | 645.00 | 659.20 | 639.10 | 13,630 |
| Jul 11, 2024 | 642.50 | 682.25 | 642.50 | 675.20 | 654.61 | 21,498 |
| Jul 10, 2024 | 656.25 | 656.50 | 637.50 | 637.50 | 618.06 | 13,260 |
| Jul 9, 2024 | 660.00 | 667.50 | 655.00 | 664.85 | 644.58 | 3,849 |
| Jul 8, 2024 | 674.65 | 674.65 | 665.00 | 665.90 | 645.59 | 2,536 |
| Jul 5, 2024 | 685.05 | 695.00 | 674.00 | 674.65 | 654.08 | 4,383 |
| Jul 4, 2024 | 705.00 | 707.50 | 704.00 | 707.50 | 685.92 | 29 |
| Jul 3, 2024 | 720.00 | 720.00 | 697.50 | 702.50 | 681.08 | 6,011 |
| Jul 2, 2024 | 767.95 | 767.95 | 721.50 | 722.50 | 700.47 | 2,445 |
| Jul 1, 2024 | 765.00 | 770.00 | 745.00 | 748.50 | 725.67 | 2,856 |
| Jun 28, 2024 | 750.10 | 760.00 | 721.50 | 757.95 | 734.84 | 3,220 |
| Jun 27, 2024 | 750.00 | 755.50 | 740.55 | 750.50 | 727.61 | 10,414 |
| Jun 26, 2024 | 2.908503 Dividend | |||||
| Jun 26, 2024 | 752.50 | 755.00 | 742.50 | 752.25 | 729.31 | 744 |
| Jun 25, 2024 | 775.00 | 775.00 | 760.15 | 760.15 | 734.15 | 270 |
| Jun 24, 2024 | 759.90 | 777.50 | 759.90 | 775.60 | 749.07 | 3,512 |
| Jun 21, 2024 | 775.00 | 779.95 | 755.00 | 760.85 | 734.83 | 4,066 |
| Jun 20, 2024 | 750.00 | 772.50 | 740.00 | 762.70 | 736.61 | 7,166 |
| Jun 19, 2024 | 749.25 | 750.00 | 749.25 | 750.00 | 724.35 | 22 |
| Jun 18, 2024 | 753.75 | 761.95 | 743.90 | 749.25 | 723.62 | 3,152 |
| Jun 17, 2024 | 782.50 | 787.50 | 745.00 | 753.20 | 727.44 | 6,438 |
| Jun 14, 2024 | 788.00 | 812.20 | 777.95 | 779.25 | 752.60 | 2,434 |
| Jun 13, 2024 | 800.00 | 805.00 | 786.00 | 787.40 | 760.47 | 4,816 |
| Jun 12, 2024 | 820.15 | 838.45 | 805.00 | 815.15 | 787.27 | 10,089 |
| Jun 11, 2024 | 855.00 | 857.00 | 836.25 | 839.15 | 810.45 | 3,012 |
| Jun 10, 2024 | 863.75 | 873.70 | 845.00 | 846.75 | 817.79 | 3,416 |
| Jun 7, 2024 | 836.25 | 863.65 | 820.10 | 857.50 | 828.17 | 8,149 |
| Jun 6, 2024 | 813.10 | 835.00 | 811.95 | 828.75 | 800.40 | 5,235 |
| Jun 5, 2024 | 850.00 | 874.95 | 813.75 | 817.00 | 789.06 | 15,148 |
| Jun 4, 2024 | 909.95 | 909.95 | 877.50 | 882.10 | 851.93 | 1,934 |
| Jun 3, 2024 | 848.30 | 906.50 | 848.30 | 888.85 | 858.45 | 3,136 |
| May 31, 2024 | 852.50 | 900.00 | 852.50 | 870.90 | 841.11 | 12,433 |
| May 30, 2024 | 833.75 | 857.45 | 833.35 | 850.80 | 821.70 | 10,754 |
| May 29, 2024 | 820.00 | 834.95 | 812.50 | 821.20 | 793.11 | 5,531 |
| May 28, 2024 | 801.50 | 814.95 | 797.05 | 806.30 | 778.72 | 18,287 |
| May 27, 2024 | 790.00 | 800.00 | 790.00 | 800.00 | 772.64 | 12 |
| May 24, 2024 | 815.05 | 820.00 | 795.00 | 802.50 | 775.05 | 10,285 |
| May 23, 2024 | 800.00 | 836.45 | 767.05 | 829.55 | 801.18 | 5,593 |
| May 22, 2024 | 806.25 | 827.40 | 802.55 | 816.25 | 788.33 | 3,902 |
| May 21, 2024 | 817.50 | 817.50 | 810.00 | 810.00 | 782.29 | 48 |
| May 20, 2024 | 826.90 | 826.90 | 807.50 | 808.75 | 781.09 | 2,665 |
| May 17, 2024 | 828.50 | 840.00 | 825.00 | 829.50 | 801.13 | 3,156 |
| May 16, 2024 | 818.95 | 829.95 | 816.80 | 827.45 | 799.15 | 24,745 |
| May 15, 2024 | 855.00 | 860.00 | 821.95 | 822.85 | 794.71 | 16,952 |
| May 14, 2024 | 889.95 | 891.20 | 870.00 | 870.10 | 840.34 | 7,214 |
| May 13, 2024 | 877.55 | 892.50 | 877.55 | 887.50 | 857.14 | 794 |
| May 10, 2024 | 896.50 | 896.50 | 875.00 | 892.80 | 862.26 | 3,638 |
| May 9, 2024 | 915.00 | 917.50 | 895.00 | 899.00 | 868.25 | 5,337 |
| May 8, 2024 | 920.00 | 923.45 | 902.00 | 905.00 | 874.05 | 4,154 |
| May 7, 2024 | 901.40 | 914.50 | 895.75 | 906.35 | 875.35 | 11,856 |
| May 6, 2024 | 919.50 | 925.00 | 906.25 | 911.55 | 880.37 | 3,665 |
| May 3, 2024 | 950.00 | 961.80 | 920.05 | 940.55 | 908.38 | 12,184 |
| May 2, 2024 | 1,015.00 | 1,030.15 | 995.00 | 1,005.00 | 970.62 | 2,763 |
| Apr 30, 2024 | 978.50 | 1,017.50 | 966.25 | 1,003.10 | 968.79 | 7,303 |
| Apr 29, 2024 | 980.00 | 980.00 | 960.75 | 973.10 | 939.82 | 1,495 |
| Apr 26, 2024 | 1,000.75 | 1,000.75 | 974.00 | 980.05 | 946.53 | 4,474 |
| Apr 25, 2024 | 1,065.00 | 1,080.00 | 1,024.75 | 1,033.55 | 998.20 | 11,545 |
| Apr 24, 2024 | 1,000.00 | 1,022.50 | 987.50 | 1,009.75 | 975.21 | 6,310 |
| Apr 23, 2024 | 1,053.65 | 1,053.65 | 1,005.00 | 1,011.70 | 977.10 | 6,289 |
| Apr 22, 2024 | 1,090.00 | 1,104.95 | 1,050.05 | 1,066.30 | 1,029.83 | 9,745 |
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%