Mexico - Delayed Quote MXN
Direxion Shares ETF Trust - Direxion Daily Small Cap Bull 3X Shares (TNA.MX)
412.00
-18.00
(-4.19%)
At close: April 21 at 1:02:09 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 | 421.00 | 421.00 | 412.00 | 412.00 | 412.00 | 838 |
| Apr 16, 2025 | 459.00 | 459.00 | 430.00 | 430.00 | 430.00 | 425 |
| Apr 15, 2025 | 460.00 | 467.00 | 459.00 | 459.00 | 459.00 | 4,515 |
| Apr 14, 2025 | 458.00 | 458.00 | 439.00 | 457.00 | 457.00 | 343 |
| Apr 11, 2025 | 420.00 | 440.00 | 408.00 | 440.00 | 440.00 | 1,370 |
| Apr 10, 2025 | 427.01 | 442.00 | 424.00 | 428.00 | 428.00 | 1,748 |
| Apr 9, 2025 | 407.50 | 499.70 | 385.00 | 491.00 | 491.00 | 16,673 |
| Apr 8, 2025 | 463.00 | 470.00 | 460.00 | 460.00 | 460.00 | 1,460 |
| Apr 7, 2025 | 439.99 | 440.00 | 400.00 | 429.90 | 429.90 | 1,759 |
| Apr 4, 2025 | 451.97 | 458.00 | 421.98 | 437.00 | 437.00 | 8,893 |
| Apr 3, 2025 | 545.00 | 545.51 | 493.00 | 495.00 | 495.00 | 33,915 |
| Apr 2, 2025 | 620.00 | 622.50 | 610.00 | 622.50 | 622.50 | 1,423 |
| Apr 1, 2025 | 590.00 | 605.72 | 580.00 | 582.00 | 582.00 | 1,744 |
| Mar 31, 2025 | 619.99 | 619.99 | 619.99 | 619.99 | 619.99 | 12 |
| Mar 28, 2025 | 612.00 | 612.00 | 600.00 | 601.28 | 601.28 | 2,825 |
| Mar 27, 2025 | 649.00 | 655.80 | 645.50 | 645.50 | 645.50 | 400 |
| Mar 26, 2025 | 664.00 | 664.00 | 640.00 | 646.74 | 646.74 | 3,898 |
| Mar 25, 2025 | 2.07599 Dividend | |||||
| Mar 25, 2025 | 667.10 | 670.00 | 666.66 | 666.96 | 666.96 | 2,482 |
| Mar 24, 2025 | 662.50 | 680.00 | 662.50 | 678.42 | 676.34 | 8,784 |
| Mar 21, 2025 | 629.00 | 636.00 | 629.00 | 636.00 | 634.05 | 554 |
| Mar 20, 2025 | 656.70 | 666.00 | 646.00 | 652.11 | 650.11 | 4,624 |
| Mar 19, 2025 | 637.80 | 670.00 | 637.80 | 670.00 | 667.95 | 3,339 |
| Mar 18, 2025 | 619.99 | 627.00 | 619.99 | 625.98 | 624.06 | 3,383 |
| Mar 14, 2025 | 609.00 | 619.99 | 605.00 | 619.99 | 618.09 | 720 |
| Mar 13, 2025 | 606.21 | 606.21 | 572.41 | 580.82 | 579.04 | 1,320 |
| Mar 12, 2025 | 606.20 | 621.00 | 606.20 | 614.00 | 612.12 | 485 |
| Mar 11, 2025 | 615.00 | 629.50 | 605.00 | 622.00 | 620.10 | 754 |
| Mar 10, 2025 | 635.00 | 637.00 | 600.00 | 615.53 | 613.65 | 3,336 |
| Mar 7, 2025 | 655.04 | 670.00 | 635.00 | 665.04 | 663.00 | 1,254 |
| Mar 6, 2025 | 680.01 | 680.01 | 651.00 | 657.80 | 655.79 | 4,043 |
| Mar 5, 2025 | 675.00 | 699.89 | 658.89 | 692.00 | 689.88 | 4,270 |
| Mar 4, 2025 | 670.00 | 716.50 | 668.00 | 699.39 | 697.25 | 2,238 |
| Mar 3, 2025 | 764.99 | 770.00 | 702.00 | 702.00 | 699.85 | 637 |
| Feb 28, 2025 | 755.00 | 756.70 | 742.00 | 756.70 | 754.38 | 332 |
| Feb 27, 2025 | 781.00 | 781.00 | 760.00 | 760.00 | 757.67 | 490 |
| Feb 26, 2025 | 775.00 | 799.99 | 770.00 | 771.50 | 769.14 | 1,449 |
| Feb 25, 2025 | 768.81 | 780.00 | 758.00 | 775.00 | 772.63 | 1,654 |
| Feb 24, 2025 | 799.00 | 799.00 | 787.00 | 787.00 | 784.59 | 495 |
| Feb 21, 2025 | 869.01 | 869.01 | 796.50 | 802.75 | 800.29 | 1,071 |
| Feb 20, 2025 | 881.00 | 881.00 | 869.50 | 869.50 | 866.84 | 1,238 |
| Feb 19, 2025 | 880.00 | 900.00 | 880.00 | 900.00 | 897.25 | 627 |
| Feb 18, 2025 | 900.00 | 900.00 | 897.00 | 897.00 | 894.26 | 444 |
| Feb 14, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 887.28 | 499 |
| Feb 13, 2025 | 897.00 | 897.00 | 894.00 | 894.03 | 891.29 | 213 |
| Feb 11, 2025 | 915.00 | 915.00 | 893.00 | 900.01 | 897.26 | 1,482 |
| Feb 10, 2025 | 909.00 | 915.00 | 909.00 | 915.00 | 912.20 | - |
| Feb 6, 2025 | 946.00 | 948.00 | 925.23 | 925.23 | 922.40 | 1,389 |
| Feb 5, 2025 | 937.00 | 950.00 | 927.00 | 950.00 | 947.09 | 1,763 |
| Feb 4, 2025 | 900.00 | 938.00 | 900.00 | 910.61 | 907.82 | 3,398 |
| Jan 31, 2025 | 943.00 | 959.00 | 909.23 | 920.00 | 917.18 | 5,134 |
| Jan 30, 2025 | 942.00 | 944.00 | 932.00 | 932.03 | 929.18 | 2,041 |
| Jan 29, 2025 | 935.00 | 935.00 | 895.00 | 895.00 | 892.26 | 118 |
| Jan 28, 2025 | 924.91 | 924.91 | 917.00 | 917.00 | 914.19 | 665 |
| Jan 27, 2025 | 949.00 | 955.00 | 928.20 | 928.20 | 925.36 | 2,533 |
| Jan 24, 2025 | 930.00 | 930.00 | 923.40 | 923.40 | 920.57 | 42 |
| Jan 23, 2025 | 917.40 | 933.75 | 917.40 | 933.75 | 930.89 | 111 |
| Jan 22, 2025 | 960.00 | 960.00 | 925.00 | 937.00 | 934.13 | 785 |
| Jan 21, 2025 | 946.00 | 960.00 | 932.70 | 959.99 | 957.05 | 1,802 |
| Jan 17, 2025 | 930.20 | 930.20 | 910.00 | 911.00 | 908.21 | 2,084 |
| Jan 16, 2025 | 895.00 | 921.00 | 895.00 | 910.96 | 908.17 | 1,358 |
| Jan 15, 2025 | 900.00 | 900.00 | 890.00 | 890.00 | 887.28 | 1,440 |
| Jan 14, 2025 | 830.00 | 840.69 | 819.00 | 830.00 | 827.46 | 1,237 |
| Jan 13, 2025 | 796.00 | 812.50 | 794.15 | 812.50 | 810.01 | 287 |
| Jan 10, 2025 | 825.00 | 825.00 | 805.00 | 810.00 | 807.52 | 1,961 |
| Jan 8, 2025 | 849.00 | 860.00 | 832.00 | 857.00 | 854.38 | 383 |
| Jan 7, 2025 | 880.00 | 880.00 | 858.00 | 858.00 | 855.37 | 1,215 |
| Jan 6, 2025 | 920.00 | 920.00 | 900.00 | 900.00 | 897.25 | 168 |
| Jan 3, 2025 | 865.00 | 903.00 | 865.00 | 901.00 | 898.24 | 8,457 |
| Jan 2, 2025 | 884.00 | 904.49 | 860.00 | 864.00 | 861.36 | 3,980 |
| Dec 31, 2024 | 884.00 | 885.00 | 875.00 | 875.00 | 872.32 | 6,387 |
| Dec 30, 2024 | 841.00 | 874.00 | 822.00 | 874.00 | 871.33 | 1,720 |
| Dec 27, 2024 | 874.00 | 874.00 | 845.00 | 860.00 | 857.37 | 3,500 |
| Dec 26, 2024 | 875.00 | 900.00 | 875.00 | 897.00 | 894.26 | 2,370 |
| Dec 24, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 872.32 | 50 |
| Dec 23, 2024 | 3.532919 Dividend | |||||
| Dec 23, 2024 | 870.00 | 885.00 | 835.00 | 855.50 | 852.88 | 907 |
| Dec 20, 2024 | 840.00 | 885.20 | 827.00 | 867.00 | 860.82 | 2,584 |
| Dec 19, 2024 | 895.00 | 897.00 | 850.00 | 851.08 | 845.02 | 2,259 |
| Dec 18, 2024 | 984.91 | 984.91 | 868.20 | 869.06 | 862.87 | 1,476 |
| Dec 17, 2024 | 996.50 | 1,030.00 | 985.00 | 986.24 | 979.22 | 719 |
| Dec 16, 2024 | 1,022.00 | 1,030.14 | 1,020.00 | 1,021.43 | 1,014.15 | 473 |
| Dec 13, 2024 | 1,025.00 | 1,030.00 | 998.00 | 1,002.00 | 994.86 | 1,138 |
| Dec 11, 2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,082.24 | 217 |
| Dec 10, 2024 | 1,072.20 | 1,097.97 | 1,050.00 | 1,050.00 | 1,042.52 | 925 |
| Dec 9, 2024 | 1,078.00 | 1,083.00 | 1,070.00 | 1,083.00 | 1,075.29 | 460 |
| Dec 6, 2024 | 1,086.00 | 1,090.00 | 1,075.00 | 1,088.19 | 1,080.44 | 921 |
| Dec 5, 2024 | 1,099.00 | 1,099.00 | 1,090.00 | 1,090.00 | 1,082.24 | 594 |
| Dec 4, 2024 | 1,120.00 | 1,120.00 | 1,102.00 | 1,106.00 | 1,098.12 | 708 |
| Dec 3, 2024 | 1,104.00 | 1,117.00 | 1,104.00 | 1,109.70 | 1,101.80 | 3,326 |
| Dec 2, 2024 | 1,120.70 | 1,175.00 | 1,120.00 | 1,140.00 | 1,131.88 | 1,202 |
| Nov 29, 2024 | 1,137.00 | 1,155.00 | 1,133.00 | 1,133.00 | 1,124.93 | 443 |
| Nov 27, 2024 | 1,160.00 | 1,170.00 | 1,138.00 | 1,138.00 | 1,129.89 | 1,825 |
| Nov 26, 2024 | 1,150.00 | 1,157.00 | 1,140.00 | 1,140.00 | 1,131.88 | 831 |
| Nov 25, 2024 | 1,145.00 | 1,175.75 | 1,141.90 | 1,147.50 | 1,139.33 | 4,068 |
| Nov 22, 2024 | 1,082.00 | 1,107.00 | 1,078.85 | 1,100.00 | 1,092.17 | 844 |
| Nov 21, 2024 | 1,000.01 | 1,070.00 | 1,000.01 | 1,053.00 | 1,045.50 | 2,233 |
| Nov 20, 2024 | 972.00 | 1,000.00 | 972.00 | 1,000.00 | 992.88 | 358 |
| Nov 19, 2024 | 950.00 | 982.00 | 938.00 | 982.00 | 975.01 | 2,794 |
| Nov 15, 2024 | 991.00 | 991.00 | 963.00 | 966.00 | 959.12 | 1,441 |
| Nov 14, 2024 | 1,050.00 | 1,050.00 | 1,026.00 | 1,027.00 | 1,019.69 | 1,477 |
| Nov 13, 2024 | 1,101.00 | 1,120.00 | 1,060.00 | 1,066.09 | 1,058.50 | 2,140 |
| Nov 12, 2024 | 1,150.00 | 1,173.00 | 1,076.41 | 1,100.00 | 1,092.17 | 2,827 |
| Nov 11, 2024 | 1,125.00 | 1,199.99 | 1,125.00 | 1,142.60 | 1,134.46 | 6,480 |
| Nov 8, 2024 | 1,070.10 | 1,099.99 | 1,050.01 | 1,089.00 | 1,081.24 | 4,445 |
| Nov 7, 2024 | 1,069.37 | 1,069.37 | 1,040.00 | 1,040.00 | 1,032.59 | 560 |
| Nov 6, 2024 | 1,065.00 | 1,075.00 | 1,043.00 | 1,069.37 | 1,061.75 | 12,608 |
| Nov 5, 2024 | 890.00 | 903.50 | 890.00 | 899.90 | 893.49 | 3,403 |
| Nov 4, 2024 | 865.00 | 886.00 | 865.00 | 886.00 | 879.69 | 2,382 |
| Nov 1, 2024 | 860.00 | 896.99 | 854.00 | 858.47 | 852.36 | 871 |
| Oct 31, 2024 | 900.00 | 900.00 | 850.00 | 854.25 | 848.17 | 2,729 |
| Oct 30, 2024 | 880.00 | 920.00 | 880.00 | 903.73 | 897.29 | 89 |
| Oct 29, 2024 | 870.00 | 900.00 | 870.00 | 888.00 | 881.68 | 725 |
| Oct 28, 2024 | 878.99 | 897.98 | 878.99 | 895.04 | 888.67 | 3,904 |
| Oct 25, 2024 | 865.00 | 880.00 | 849.00 | 849.00 | 842.95 | 3,075 |
| Oct 24, 2024 | 898.00 | 898.00 | 855.00 | 856.40 | 850.30 | 1,793 |
| Oct 23, 2024 | 865.00 | 878.00 | 835.00 | 856.79 | 850.69 | 3,025 |
| Oct 22, 2024 | 876.50 | 876.50 | 868.00 | 871.80 | 865.59 | 1,612 |
| Oct 21, 2024 | 914.00 | 914.00 | 865.81 | 888.94 | 882.61 | 3,786 |
| Oct 18, 2024 | 926.00 | 935.00 | 925.00 | 930.30 | 923.67 | 902 |
| Oct 17, 2024 | 925.50 | 940.00 | 925.50 | 936.00 | 929.33 | 1,475 |
| Oct 16, 2024 | 905.00 | 949.00 | 905.00 | 949.00 | 942.24 | 1,532 |
| Oct 15, 2024 | 900.00 | 912.00 | 892.00 | 897.47 | 891.08 | 3,440 |
| Oct 14, 2024 | 854.00 | 895.00 | 854.00 | 878.99 | 872.73 | 2,909 |
| Oct 11, 2024 | 842.60 | 853.20 | 842.60 | 852.55 | 846.48 | 2,256 |
| Oct 10, 2024 | 814.99 | 814.99 | 802.00 | 807.80 | 802.05 | 1,377 |
| Oct 9, 2024 | 825.00 | 840.00 | 820.30 | 828.00 | 822.10 | 1,992 |
| Oct 8, 2024 | 807.00 | 823.00 | 807.00 | 819.00 | 813.17 | 2,102 |
| Oct 7, 2024 | 815.00 | 815.50 | 802.00 | 807.65 | 801.90 | 5,150 |
| Oct 4, 2024 | 833.00 | 833.00 | 820.00 | 820.00 | 814.16 | 399 |
| Oct 3, 2024 | 801.18 | 808.00 | 798.00 | 798.85 | 793.16 | 3,123 |
| Oct 2, 2024 | 866.86 | 866.86 | 811.00 | 821.00 | 815.15 | 1,353 |
| Sep 30, 2024 | 870.50 | 875.80 | 861.00 | 875.80 | 869.56 | 3,069 |
| Sep 27, 2024 | 880.00 | 890.00 | 863.61 | 866.86 | 860.69 | 2,658 |
| Sep 26, 2024 | 861.00 | 870.00 | 845.00 | 848.37 | 842.33 | 3,530 |
| Sep 25, 2024 | 850.00 | 850.50 | 836.00 | 836.00 | 830.05 | 2,733 |
| Sep 24, 2024 | 0.643948 Dividend | |||||
| Sep 24, 2024 | 843.80 | 857.00 | 843.80 | 857.00 | 850.90 | 438 |
| Sep 23, 2024 | 870.00 | 870.00 | 845.00 | 854.00 | 847.28 | 824 |
| Sep 20, 2024 | 870.00 | 872.00 | 870.00 | 872.00 | 865.14 | 72 |
| Sep 19, 2024 | 900.00 | 900.00 | 869.00 | 883.49 | 876.54 | 3,373 |
| Sep 18, 2024 | 830.00 | 890.00 | 821.00 | 857.00 | 850.25 | 10,758 |
| Sep 17, 2024 | 830.00 | 856.20 | 821.00 | 821.02 | 814.56 | 1,951 |
| Sep 13, 2024 | 790.00 | 806.00 | 788.00 | 803.54 | 797.22 | 3,311 |
| Sep 12, 2024 | 762.70 | 767.40 | 755.00 | 761.00 | 755.01 | 3,542 |
| Sep 11, 2024 | 720.00 | 743.00 | 700.00 | 743.00 | 737.15 | 5,648 |
| Sep 10, 2024 | 755.00 | 755.00 | 726.01 | 746.50 | 740.62 | 1,524 |
| Sep 9, 2024 | 744.00 | 755.00 | 744.00 | 755.00 | 749.06 | 1,991 |
| Sep 6, 2024 | 749.55 | 753.30 | 734.00 | 745.89 | 740.02 | 6,535 |
| Sep 5, 2024 | 790.00 | 820.00 | 788.01 | 788.01 | 781.81 | 190 |
| Sep 4, 2024 | 803.40 | 830.00 | 803.40 | 830.00 | 823.47 | 80 |
| Sep 3, 2024 | 860.00 | 860.00 | 792.00 | 794.28 | 788.03 | 1,929 |
| Aug 30, 2024 | 872.00 | 872.00 | 852.00 | 870.00 | 863.15 | 546 |
| Aug 29, 2024 | 848.00 | 881.90 | 848.00 | 870.00 | 863.15 | 2,195 |
| Aug 28, 2024 | 841.00 | 846.00 | 830.00 | 830.00 | 823.47 | 224 |
| Aug 27, 2024 | 870.00 | 870.00 | 847.00 | 859.00 | 852.24 | 290 |
| Aug 26, 2024 | 874.00 | 878.00 | 865.00 | 865.00 | 858.19 | 1,554 |
| Aug 23, 2024 | 830.00 | 854.50 | 825.00 | 849.62 | 842.93 | 4,192 |
| Aug 22, 2024 | 820.00 | 820.00 | 789.00 | 793.12 | 786.88 | 6,414 |
| Aug 21, 2024 | 782.00 | 809.00 | 774.71 | 807.56 | 801.20 | 4,080 |
| Aug 20, 2024 | 778.00 | 778.00 | 759.00 | 770.00 | 763.94 | 2,139 |
| Aug 19, 2024 | 760.00 | 776.00 | 760.00 | 773.00 | 766.92 | 304 |
| Aug 16, 2024 | 750.50 | 750.50 | 748.51 | 748.51 | 742.62 | 120 |
| Aug 15, 2024 | 740.00 | 756.00 | 729.00 | 751.00 | 745.09 | 8,906 |
| Aug 14, 2024 | 722.00 | 722.00 | 695.00 | 697.03 | 691.54 | 2,210 |
| Aug 13, 2024 | 700.00 | 718.00 | 700.00 | 718.00 | 712.35 | 4,763 |
| Aug 12, 2024 | 690.00 | 690.00 | 679.00 | 690.00 | 684.57 | 1,757 |
| Aug 9, 2024 | 697.00 | 697.00 | 695.00 | 695.42 | 689.95 | 1,087 |
| Aug 8, 2024 | 689.00 | 707.00 | 689.00 | 706.70 | 701.14 | 2,141 |
| Aug 7, 2024 | 721.90 | 724.90 | 673.00 | 673.00 | 667.70 | 3,260 |
| Aug 6, 2024 | 680.00 | 720.00 | 680.00 | 720.00 | 714.33 | 4,537 |
| Aug 5, 2024 | 707.25 | 707.25 | 653.00 | 673.00 | 667.70 | 3,109 |
| Aug 2, 2024 | 785.51 | 785.51 | 722.50 | 740.84 | 735.01 | 4,047 |
| Aug 1, 2024 | 894.00 | 894.00 | 799.55 | 810.02 | 803.64 | 6,396 |
| Jul 31, 2024 | 900.00 | 954.00 | 884.20 | 895.16 | 888.11 | 2,688 |
| Jul 30, 2024 | 900.00 | 902.00 | 877.80 | 885.00 | 878.03 | 1,068 |
| Jul 29, 2024 | 904.40 | 904.40 | 868.50 | 876.07 | 869.17 | 861 |
| Jul 26, 2024 | 888.00 | 900.00 | 880.00 | 892.39 | 885.37 | 1,776 |
| Jul 25, 2024 | 855.00 | 881.00 | 853.00 | 853.35 | 846.63 | 1,146 |
| Jul 24, 2024 | 880.00 | 880.00 | 815.00 | 819.27 | 812.82 | 2,013 |
| Jul 23, 2024 | 857.70 | 875.00 | 850.70 | 867.90 | 861.07 | 3,420 |
| Jul 22, 2024 | 780.00 | 831.00 | 780.00 | 831.00 | 824.46 | 1,422 |
| Jul 19, 2024 | 790.00 | 800.00 | 786.00 | 793.60 | 787.35 | 1,333 |
| Jul 18, 2024 | 851.00 | 866.01 | 797.00 | 798.00 | 791.72 | 4,453 |
| Jul 17, 2024 | 850.00 | 888.00 | 844.00 | 847.71 | 841.04 | 6,912 |
| Jul 16, 2024 | 816.00 | 880.00 | 816.00 | 863.80 | 857.00 | 17,927 |
| Jul 15, 2024 | 770.00 | 802.00 | 767.00 | 799.00 | 792.71 | 5,488 |
| Jul 12, 2024 | 747.00 | 764.00 | 730.81 | 745.33 | 739.46 | 8,347 |
| Jul 11, 2024 | 698.00 | 729.00 | 698.00 | 728.78 | 723.04 | 17,570 |
| Jul 10, 2024 | 660.00 | 660.00 | 655.00 | 657.00 | 651.83 | 354 |
| Jul 9, 2024 | 650.00 | 650.00 | 638.50 | 638.65 | 633.62 | 359 |
| Jul 8, 2024 | 657.00 | 657.00 | 651.00 | 652.60 | 647.46 | 1,069 |
| Jul 5, 2024 | 646.50 | 646.50 | 646.50 | 646.50 | 641.41 | 1,106 |
| Jul 3, 2024 | 657.50 | 672.00 | 655.00 | 655.00 | 649.84 | 3,214 |
| Jul 2, 2024 | 663.00 | 664.00 | 663.00 | 664.00 | 658.77 | 305 |
| Jul 1, 2024 | 676.00 | 676.00 | 653.00 | 657.11 | 651.94 | 1,066 |
| Jun 28, 2024 | 688.00 | 688.00 | 662.51 | 669.40 | 664.13 | 470 |
| Jun 27, 2024 | 653.17 | 654.00 | 653.17 | 654.00 | 648.85 | 4,065 |
| Jun 26, 2024 | 645.26 | 645.26 | 645.26 | 645.26 | 640.18 | 82 |
| Jun 25, 2024 | 2.756784 Dividend | |||||
| Jun 25, 2024 | 640.00 | 645.26 | 638.00 | 645.26 | 640.18 | 793 |
| Jun 24, 2024 | 658.50 | 658.50 | 650.01 | 652.00 | 644.13 | 2,265 |
| Jun 21, 2024 | 662.00 | 670.00 | 642.33 | 642.33 | 634.58 | 758 |
| Jun 20, 2024 | 667.50 | 667.50 | 646.00 | 649.00 | 641.17 | 1,380 |
| Jun 18, 2024 | 654.00 | 664.00 | 654.00 | 660.63 | 652.66 | 4,462 |
| Jun 17, 2024 | 661.00 | 663.00 | 640.00 | 663.00 | 655.00 | 3,106 |
| Jun 14, 2024 | 650.00 | 660.00 | 639.01 | 639.57 | 631.85 | 3,448 |
| Jun 13, 2024 | 674.00 | 677.00 | 668.00 | 677.00 | 668.83 | 4,523 |
| Jun 12, 2024 | 700.00 | 745.00 | 700.00 | 710.43 | 701.86 | 6,926 |
| Jun 11, 2024 | 665.00 | 665.00 | 663.00 | 663.00 | 655.00 | 527 |
| Jun 10, 2024 | 664.00 | 665.89 | 663.00 | 665.89 | 657.86 | 4,332 |
| Jun 7, 2024 | 650.00 | 672.00 | 650.00 | 670.00 | 661.92 | 914 |
| Jun 6, 2024 | 654.00 | 658.00 | 654.00 | 658.00 | 650.06 | 190 |
| Jun 5, 2024 | 646.00 | 660.00 | 646.00 | 660.00 | 652.04 | 1,480 |
| Jun 4, 2024 | 653.00 | 659.00 | 653.00 | 654.70 | 646.80 | 700 |
| Jun 3, 2024 | 680.00 | 680.00 | 646.61 | 672.25 | 664.14 | 720 |
| May 31, 2024 | 643.70 | 643.70 | 643.70 | 643.70 | 635.93 | 1,553 |
| May 30, 2024 | 638.81 | 645.00 | 638.81 | 643.00 | 635.24 | 4,015 |
| May 29, 2024 | 626.00 | 626.00 | 622.60 | 622.60 | 615.09 | 4,006 |
| May 28, 2024 | 650.00 | 650.04 | 650.00 | 641.71 | 633.97 | 22 |
| May 24, 2024 | 641.71 | 641.71 | 641.71 | 641.71 | 633.97 | 149 |
| May 23, 2024 | 654.50 | 654.50 | 622.00 | 623.00 | 615.48 | 2,200 |
| May 22, 2024 | 690.00 | 690.00 | 655.00 | 655.00 | 647.10 | 2,376 |
| May 21, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 666.86 | 25 |
| May 20, 2024 | 674.00 | 676.00 | 674.00 | 674.03 | 665.90 | 1,364 |
| May 17, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 661.92 | 8 |
| May 16, 2024 | 680.00 | 680.00 | 674.00 | 675.00 | 666.86 | 1,850 |
| May 15, 2024 | 690.00 | 690.00 | 680.00 | 667.00 | 658.95 | 3,119 |
| May 14, 2024 | 665.00 | 672.00 | 662.00 | 667.00 | 658.95 | 6,726 |
| May 13, 2024 | 658.00 | 658.00 | 650.06 | 650.07 | 642.23 | 870 |
| May 10, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 647.10 | 50 |
| May 9, 2024 | 650.00 | 656.00 | 650.00 | 655.00 | 647.10 | 215 |
| May 7, 2024 | 650.00 | 665.00 | 650.00 | 657.11 | 649.18 | 2,372 |
| May 6, 2024 | 644.00 | 652.50 | 644.00 | 649.00 | 641.17 | 490 |
| May 3, 2024 | 630.00 | 642.00 | 630.00 | 610.00 | 602.64 | 489 |
| May 2, 2024 | 593.41 | 610.00 | 593.41 | 585.01 | 577.95 | 316 |
| Apr 30, 2024 | 600.00 | 600.00 | 585.01 | 619.00 | 611.53 | 2,049 |
| Apr 29, 2024 | 618.70 | 620.00 | 610.50 | 619.00 | 611.53 | 3,025 |
| Apr 26, 2024 | 591.00 | 609.25 | 591.00 | 606.50 | 599.18 | 3,386 |
| Apr 25, 2024 | 596.00 | 596.00 | 592.00 | 592.00 | 584.86 | 72 |
| Apr 24, 2024 | 595.00 | 597.78 | 595.00 | 597.78 | 590.57 | 1,900 |
| Apr 23, 2024 | 598.00 | 632.00 | 598.00 | 601.87 | 594.61 | 700 |
| Apr 22, 2024 | 570.01 | 590.00 | 570.00 | 583.40 | 576.36 | 205 |
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%