NasdaqGM - Delayed Quote • USD
Direxion Daily TSLA Bull 2X Shares (TSLL)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 7.70 | 7.85 | 7.29 | 7.65 | 7.65 | 25,326,600 |
May 30, 2024 | 7.70 | 8.06 | 7.43 | 7.73 | 7.73 | 37,188,800 |
May 29, 2024 | 7.34 | 7.67 | 7.32 | 7.51 | 7.51 | 19,278,300 |
May 28, 2024 | 7.51 | 7.69 | 7.24 | 7.56 | 7.56 | 30,125,000 |
May 24, 2024 | 7.42 | 7.84 | 7.32 | 7.77 | 7.77 | 24,708,600 |
May 23, 2024 | 8.03 | 8.03 | 7.27 | 7.32 | 7.32 | 34,682,900 |
May 22, 2024 | 8.13 | 8.22 | 7.70 | 7.89 | 7.89 | 29,065,600 |
May 21, 2024 | 7.51 | 8.49 | 7.47 | 8.47 | 8.47 | 42,028,200 |
May 20, 2024 | 7.71 | 7.73 | 7.36 | 7.49 | 7.49 | 24,973,300 |
May 17, 2024 | 7.37 | 7.89 | 7.30 | 7.70 | 7.70 | 21,559,400 |
May 16, 2024 | 7.43 | 7.56 | 7.19 | 7.47 | 7.47 | 19,002,200 |
May 15, 2024 | 7.94 | 7.94 | 7.34 | 7.42 | 7.42 | 31,152,200 |
May 14, 2024 | 7.47 | 7.89 | 7.43 | 7.72 | 7.72 | 30,459,800 |
May 13, 2024 | 7.09 | 7.54 | 7.01 | 7.25 | 7.25 | 22,826,500 |
May 10, 2024 | 7.37 | 7.37 | 6.91 | 6.98 | 6.98 | 23,021,600 |
May 9, 2024 | 7.54 | 7.57 | 7.21 | 7.27 | 7.27 | 19,144,300 |
May 8, 2024 | 7.24 | 7.63 | 7.12 | 7.52 | 7.52 | 25,615,100 |
May 7, 2024 | 8.21 | 8.27 | 7.74 | 7.78 | 7.78 | 28,376,900 |
May 6, 2024 | 8.34 | 8.67 | 8.19 | 8.43 | 8.43 | 28,900,500 |
May 3, 2024 | 8.18 | 8.43 | 7.86 | 8.11 | 8.11 | 24,766,800 |
May 2, 2024 | 8.26 | 8.41 | 7.65 | 8.01 | 8.01 | 28,878,400 |
May 1, 2024 | 8.19 | 8.54 | 7.92 | 8.01 | 8.01 | 25,947,200 |
Apr 30, 2024 | 8.68 | 9.04 | 8.27 | 8.33 | 8.33 | 35,221,700 |
Apr 29, 2024 | 8.87 | 9.76 | 8.54 | 9.36 | 9.36 | 83,315,400 |
Apr 26, 2024 | 7.22 | 7.49 | 6.99 | 7.15 | 7.15 | 28,773,400 |
Apr 25, 2024 | 6.40 | 7.38 | 6.35 | 7.34 | 7.34 | 32,858,700 |
Apr 24, 2024 | 6.74 | 7.11 | 6.33 | 6.66 | 6.66 | 48,473,700 |
Apr 23, 2024 | 5.28 | 5.57 | 5.12 | 5.39 | 5.39 | 31,842,300 |
Apr 22, 2024 | 5.08 | 5.37 | 4.94 | 5.19 | 5.19 | 30,524,700 |
Apr 19, 2024 | 5.71 | 5.86 | 5.51 | 5.57 | 5.57 | 20,469,300 |
Apr 18, 2024 | 5.90 | 5.97 | 5.70 | 5.79 | 5.79 | 29,993,700 |
Apr 17, 2024 | 6.41 | 6.47 | 6.10 | 6.24 | 6.24 | 19,584,300 |
Apr 16, 2024 | 6.36 | 6.47 | 6.10 | 6.38 | 6.38 | 20,733,100 |
Apr 15, 2024 | 7.52 | 7.56 | 6.73 | 6.75 | 6.75 | 25,246,300 |
Apr 12, 2024 | 7.71 | 7.85 | 7.53 | 7.59 | 7.59 | 14,495,400 |
Apr 11, 2024 | 7.75 | 8.04 | 7.38 | 7.93 | 7.93 | 20,386,900 |
Apr 10, 2024 | 7.81 | 7.97 | 7.51 | 7.67 | 7.67 | 30,492,700 |
Apr 9, 2024 | 7.80 | 8.36 | 7.70 | 8.15 | 8.15 | 24,272,000 |
Apr 8, 2024 | 7.49 | 7.93 | 7.35 | 7.81 | 7.81 | 17,545,700 |
Apr 5, 2024 | 7.49 | 7.64 | 6.72 | 7.11 | 7.11 | 33,438,600 |
Apr 4, 2024 | 7.58 | 8.21 | 7.39 | 7.67 | 7.67 | 24,620,300 |
Apr 3, 2024 | 7.06 | 7.47 | 7.00 | 7.44 | 7.44 | 11,147,700 |
Apr 2, 2024 | 7.11 | 7.38 | 7.00 | 7.29 | 7.29 | 20,945,000 |
Apr 1, 2024 | 8.15 | 8.18 | 7.73 | 8.08 | 8.08 | 11,188,600 |
Mar 28, 2024 | 8.23 | 8.38 | 8.08 | 8.11 | 8.11 | 10,504,900 |
Mar 27, 2024 | 8.53 | 8.55 | 8.14 | 8.40 | 8.40 | 12,726,600 |
Mar 26, 2024 | 8.32 | 8.72 | 8.24 | 8.27 | 8.27 | 19,945,500 |
Mar 25, 2024 | 7.65 | 8.09 | 7.65 | 7.92 | 7.92 | 10,849,100 |
Mar 22, 2024 | 7.51 | 7.82 | 7.49 | 7.79 | 7.79 | 11,316,600 |
Mar 21, 2024 | 8.18 | 8.30 | 7.86 | 7.94 | 7.94 | 11,960,600 |
Mar 20, 2024 | 7.96 | 8.18 | 7.80 | 8.14 | 8.14 | 13,965,700 |
Mar 19, 2024 | 0.08 Dividend | |||||
Mar 19, 2024 | 7.90 | 7.94 | 7.57 | 7.85 | 7.85 | 13,277,900 |
Mar 18, 2024 | 7.84 | 8.16 | 7.56 | 8.10 | 8.02 | 21,082,100 |
Mar 15, 2024 | 7.38 | 7.51 | 7.21 | 7.40 | 7.33 | 12,536,100 |
Mar 14, 2024 | 7.69 | 7.93 | 7.19 | 7.34 | 7.27 | 24,952,500 |
Mar 13, 2024 | 8.07 | 8.28 | 7.80 | 7.82 | 7.74 | 21,291,100 |
Mar 12, 2024 | 8.41 | 8.52 | 8.03 | 8.40 | 8.32 | 14,022,500 |
Mar 11, 2024 | 8.24 | 8.77 | 8.21 | 8.41 | 8.33 | 13,013,800 |
Mar 8, 2024 | 8.69 | 8.77 | 8.19 | 8.24 | 8.16 | 17,310,000 |
Mar 7, 2024 | 8.17 | 8.57 | 8.13 | 8.48 | 8.40 | 17,508,800 |
Mar 6, 2024 | 8.57 | 8.68 | 8.13 | 8.34 | 8.26 | 19,731,800 |
Mar 5, 2024 | 8.80 | 8.92 | 8.41 | 8.64 | 8.56 | 16,793,100 |
Mar 4, 2024 | 9.98 | 10.05 | 9.07 | 9.18 | 9.09 | 22,511,600 |
Mar 1, 2024 | 10.12 | 10.43 | 9.97 | 10.28 | 10.18 | 9,954,500 |
Feb 29, 2024 | 10.41 | 10.48 | 9.97 | 10.23 | 10.13 | 11,498,200 |
Feb 28, 2024 | 10.12 | 10.50 | 9.98 | 10.25 | 10.15 | 13,613,100 |
Feb 27, 2024 | 10.40 | 10.52 | 9.96 | 10.08 | 9.98 | 14,279,200 |
Feb 26, 2024 | 9.51 | 10.23 | 9.51 | 10.06 | 9.96 | 15,264,400 |
Feb 23, 2024 | 9.76 | 9.92 | 9.48 | 9.50 | 9.41 | 10,826,700 |
Feb 22, 2024 | 9.67 | 9.98 | 9.46 | 9.90 | 9.80 | 13,632,500 |
Feb 21, 2024 | 9.61 | 10.07 | 9.51 | 9.72 | 9.63 | 12,739,500 |
Feb 20, 2024 | 9.84 | 10.01 | 9.30 | 9.65 | 9.56 | 15,449,200 |
Feb 16, 2024 | 10.31 | 10.36 | 9.92 | 10.12 | 10.02 | 18,912,700 |
Feb 15, 2024 | 9.34 | 10.20 | 9.31 | 10.16 | 10.06 | 22,307,500 |
Feb 14, 2024 | 9.04 | 9.32 | 8.92 | 9.31 | 9.22 | 12,075,200 |
Feb 13, 2024 | 8.96 | 9.20 | 8.82 | 8.96 | 8.87 | 14,555,500 |
Feb 12, 2024 | 9.58 | 9.76 | 9.20 | 9.26 | 9.17 | 14,909,600 |
Feb 9, 2024 | 9.44 | 9.72 | 9.38 | 9.68 | 9.59 | 12,983,900 |
Feb 8, 2024 | 9.34 | 9.54 | 9.09 | 9.38 | 9.29 | 13,333,900 |
Feb 7, 2024 | 9.30 | 9.40 | 8.88 | 9.25 | 9.16 | 16,849,500 |
Feb 6, 2024 | 8.49 | 9.16 | 8.49 | 9.05 | 8.96 | 14,278,200 |
Feb 5, 2024 | 9.00 | 9.03 | 8.32 | 8.77 | 8.68 | 20,867,100 |
Feb 2, 2024 | 9.06 | 9.34 | 8.85 | 9.28 | 9.19 | 14,718,900 |
Feb 1, 2024 | 9.32 | 9.43 | 9.01 | 9.34 | 9.25 | 11,574,400 |
Jan 31, 2024 | 9.22 | 9.74 | 9.13 | 9.24 | 9.15 | 15,151,300 |
Jan 30, 2024 | 9.84 | 9.92 | 9.49 | 9.56 | 9.47 | 20,060,200 |
Jan 29, 2024 | 9.14 | 9.55 | 8.98 | 9.52 | 9.43 | 18,866,500 |
Jan 26, 2024 | 9.11 | 9.19 | 8.88 | 8.96 | 8.87 | 13,847,000 |
Jan 25, 2024 | 9.46 | 9.71 | 8.71 | 8.93 | 8.84 | 31,401,700 |
Jan 24, 2024 | 11.23 | 11.29 | 10.82 | 10.90 | 10.79 | 17,495,600 |
Jan 23, 2024 | 11.17 | 11.52 | 10.90 | 11.01 | 10.90 | 15,485,900 |
Jan 22, 2024 | 11.26 | 11.70 | 10.78 | 10.98 | 10.87 | 16,828,100 |
Jan 19, 2024 | 11.07 | 11.33 | 10.89 | 11.26 | 11.15 | 14,070,400 |
Jan 18, 2024 | 11.65 | 11.68 | 10.98 | 11.24 | 11.13 | 16,130,400 |
Jan 17, 2024 | 11.48 | 11.54 | 11.24 | 11.54 | 11.43 | 12,494,500 |
Jan 16, 2024 | 11.52 | 12.18 | 11.27 | 11.90 | 11.78 | 16,486,200 |
Jan 12, 2024 | 11.92 | 12.34 | 11.67 | 11.81 | 11.69 | 17,289,500 |
Jan 11, 2024 | 12.79 | 12.81 | 12.35 | 12.50 | 12.38 | 18,316,600 |
Jan 10, 2024 | 13.17 | 13.20 | 12.86 | 13.07 | 12.94 | 11,029,000 |
Jan 9, 2024 | 13.43 | 13.50 | 12.91 | 13.15 | 13.02 | 13,391,900 |
Jan 8, 2024 | 13.27 | 13.69 | 13.20 | 13.63 | 13.50 | 10,409,600 |
Jan 5, 2024 | 13.32 | 13.60 | 13.17 | 13.37 | 13.24 | 8,983,800 |
Jan 4, 2024 | 13.53 | 13.83 | 13.41 | 13.43 | 13.30 | 11,552,400 |
Jan 3, 2024 | 14.04 | 14.10 | 13.30 | 13.47 | 13.34 | 14,302,300 |
Jan 2, 2024 | 14.49 | 14.58 | 13.99 | 14.35 | 14.21 | 13,281,200 |
Dec 29, 2023 | 14.93 | 14.94 | 14.26 | 14.36 | 14.22 | 14,823,200 |
Dec 28, 2023 | 15.70 | 15.83 | 14.72 | 14.77 | 14.63 | 15,335,700 |
Dec 27, 2023 | 15.23 | 15.68 | 15.16 | 15.51 | 15.36 | 13,679,400 |
Dec 26, 2023 | 14.89 | 15.20 | 14.76 | 15.08 | 14.93 | 9,628,800 |
Dec 22, 2023 | 15.11 | 15.23 | 14.62 | 14.73 | 14.59 | 10,455,400 |
Dec 21, 2023 | 0.13 Dividend | |||||
Dec 21, 2023 | 14.70 | 14.93 | 14.39 | 14.91 | 14.76 | 11,953,200 |
Dec 20, 2023 | 15.23 | 15.53 | 14.38 | 14.40 | 14.14 | 18,494,100 |
Dec 19, 2023 | 14.95 | 15.40 | 14.94 | 15.29 | 15.01 | 11,462,100 |
Dec 18, 2023 | 15.01 | 15.44 | 14.78 | 14.85 | 14.58 | 16,971,300 |
Dec 15, 2023 | 14.77 | 15.03 | 14.52 | 14.95 | 14.68 | 14,917,800 |
Dec 14, 2023 | 13.91 | 15.01 | 13.89 | 14.76 | 14.49 | 22,929,700 |
Dec 13, 2023 | 13.31 | 13.84 | 12.80 | 13.75 | 13.50 | 21,039,900 |
Dec 12, 2023 | 13.68 | 13.72 | 13.29 | 13.55 | 13.30 | 13,253,000 |
Dec 11, 2023 | 14.08 | 14.12 | 13.60 | 13.78 | 13.53 | 13,414,900 |
Dec 8, 2023 | 0.27 Dividend | |||||
Dec 8, 2023 | 13.84 | 14.29 | 13.76 | 14.14 | 13.88 | 15,331,000 |
Dec 7, 2023 | 14.25 | 14.46 | 13.83 | 14.33 | 13.80 | 16,760,000 |
Dec 6, 2023 | 14.37 | 14.68 | 14.03 | 14.05 | 13.53 | 17,152,800 |
Dec 5, 2023 | 13.56 | 14.69 | 13.55 | 14.01 | 13.49 | 18,287,400 |
Dec 4, 2023 | 13.73 | 14.05 | 13.52 | 13.72 | 13.21 | 14,024,800 |
Dec 1, 2023 | 13.50 | 14.13 | 13.40 | 14.00 | 13.48 | 17,394,800 |
Nov 30, 2023 | 14.59 | 14.59 | 13.84 | 14.11 | 13.59 | 20,583,900 |
Nov 29, 2023 | 14.95 | 15.26 | 14.37 | 14.50 | 13.96 | 18,735,500 |
Nov 28, 2023 | 13.85 | 14.74 | 13.61 | 14.73 | 14.18 | 20,587,000 |
Nov 27, 2023 | 13.86 | 14.00 | 13.45 | 13.80 | 13.29 | 13,306,600 |
Nov 24, 2023 | 13.59 | 14.03 | 13.48 | 13.75 | 13.24 | 7,609,700 |
Nov 22, 2023 | 14.34 | 14.51 | 13.39 | 13.64 | 13.13 | 17,842,200 |
Nov 21, 2023 | 13.72 | 14.48 | 13.58 | 14.26 | 13.73 | 16,213,500 |
Nov 20, 2023 | 13.65 | 13.91 | 13.38 | 13.78 | 13.27 | 12,710,700 |
Nov 17, 2023 | 13.46 | 13.94 | 12.99 | 13.69 | 13.18 | 16,573,100 |
Nov 16, 2023 | 14.13 | 14.26 | 13.37 | 13.60 | 13.10 | 18,141,100 |
Nov 15, 2023 | 14.14 | 14.78 | 13.88 | 14.45 | 13.91 | 19,785,100 |
Nov 14, 2023 | 13.77 | 14.03 | 13.39 | 13.96 | 13.44 | 21,316,500 |
Nov 13, 2023 | 12.11 | 12.93 | 11.77 | 12.79 | 12.32 | 19,270,300 |
Nov 10, 2023 | 11.65 | 12.09 | 11.29 | 12.03 | 11.58 | 12,290,300 |
Nov 9, 2023 | 12.49 | 12.57 | 11.37 | 11.65 | 11.22 | 17,936,900 |
Nov 8, 2023 | 12.78 | 12.86 | 12.31 | 12.70 | 12.23 | 10,696,700 |
Nov 7, 2023 | 12.51 | 12.78 | 12.15 | 12.71 | 12.24 | 11,311,500 |
Nov 6, 2023 | 12.87 | 13.06 | 12.09 | 12.45 | 11.99 | 16,600,000 |
Nov 3, 2023 | 12.62 | 13.07 | 12.39 | 12.51 | 12.05 | 15,003,400 |
Nov 2, 2023 | 11.94 | 12.46 | 11.82 | 12.41 | 11.95 | 14,727,000 |
Nov 1, 2023 | 11.21 | 11.37 | 10.70 | 11.35 | 10.93 | 15,808,400 |
Oct 31, 2023 | 10.56 | 11.11 | 10.40 | 10.95 | 10.54 | 18,553,900 |
Oct 30, 2023 | 11.67 | 11.79 | 10.44 | 10.67 | 10.27 | 24,957,600 |
Oct 27, 2023 | 11.78 | 11.92 | 11.38 | 11.50 | 11.07 | 14,776,900 |
Oct 26, 2023 | 11.84 | 12.14 | 11.30 | 11.37 | 10.95 | 18,560,600 |
Oct 25, 2023 | 12.24 | 12.60 | 11.92 | 11.95 | 11.51 | 15,190,800 |
Oct 24, 2023 | 12.29 | 12.76 | 12.09 | 12.30 | 11.84 | 17,713,800 |
Oct 23, 2023 | 11.74 | 12.32 | 11.11 | 11.92 | 11.48 | 23,241,000 |
Oct 20, 2023 | 12.35 | 12.51 | 11.78 | 11.92 | 11.48 | 20,352,700 |
Oct 19, 2023 | 13.15 | 13.57 | 12.32 | 12.63 | 12.16 | 29,981,200 |
Oct 18, 2023 | 15.62 | 15.79 | 14.62 | 14.68 | 14.14 | 14,722,900 |
Oct 17, 2023 | 15.35 | 16.03 | 15.09 | 15.82 | 15.23 | 9,497,200 |
Oct 16, 2023 | 15.37 | 15.86 | 15.23 | 15.74 | 15.16 | 7,851,800 |
Oct 13, 2023 | 16.21 | 16.27 | 15.38 | 15.46 | 14.89 | 13,119,700 |
Oct 12, 2023 | 16.60 | 16.82 | 15.99 | 16.22 | 15.62 | 11,748,200 |
Oct 11, 2023 | 16.91 | 17.13 | 16.40 | 16.61 | 15.99 | 11,170,200 |
Oct 10, 2023 | 16.12 | 17.16 | 16.10 | 16.65 | 16.03 | 14,277,100 |
Oct 9, 2023 | 15.88 | 16.45 | 15.58 | 16.28 | 15.68 | 9,832,200 |
Oct 6, 2023 | 15.73 | 16.49 | 15.45 | 16.37 | 15.76 | 14,764,500 |
Oct 5, 2023 | 16.33 | 16.67 | 15.98 | 16.32 | 15.72 | 11,047,900 |
Oct 4, 2023 | 15.28 | 16.52 | 15.21 | 16.46 | 15.85 | 14,473,700 |
Oct 3, 2023 | 15.32 | 15.43 | 14.92 | 15.12 | 14.56 | 8,962,800 |
Oct 2, 2023 | 14.96 | 15.83 | 14.75 | 15.59 | 15.01 | 14,430,500 |
Sep 29, 2023 | 15.45 | 15.88 | 15.10 | 15.47 | 14.90 | 14,269,100 |
Sep 28, 2023 | 14.55 | 15.21 | 14.41 | 15.11 | 14.55 | 15,254,100 |
Sep 27, 2023 | 14.95 | 15.02 | 14.04 | 14.57 | 14.03 | 19,039,600 |
Sep 26, 2023 | 14.82 | 15.42 | 14.69 | 14.93 | 14.38 | 11,114,600 |
Sep 25, 2023 | 14.84 | 15.19 | 14.39 | 15.18 | 14.62 | 13,503,800 |
Sep 22, 2023 | 16.17 | 16.20 | 14.96 | 14.99 | 14.43 | 15,706,800 |
Sep 21, 2023 | 16.21 | 16.50 | 15.88 | 16.02 | 15.43 | 16,744,300 |
Sep 20, 2023 | 17.12 | 17.77 | 16.67 | 16.69 | 16.07 | 13,832,100 |
Sep 19, 2023 | 0.11 Dividend | |||||
Sep 19, 2023 | 16.87 | 17.19 | 16.55 | 17.05 | 16.42 | 11,361,700 |
Sep 18, 2023 | 17.64 | 17.66 | 16.90 | 17.06 | 16.32 | 14,062,000 |
Sep 15, 2023 | 18.27 | 18.40 | 17.62 | 17.96 | 17.18 | 16,328,900 |
Sep 14, 2023 | 17.65 | 18.19 | 17.57 | 18.12 | 17.33 | 15,400,000 |
Sep 13, 2023 | 17.56 | 18.02 | 17.35 | 17.67 | 16.90 | 15,690,600 |
Sep 12, 2023 | 17.62 | 18.36 | 17.21 | 17.30 | 16.55 | 17,359,700 |
Sep 11, 2023 | 17.01 | 18.02 | 16.69 | 17.91 | 17.13 | 27,979,700 |
Sep 8, 2023 | 15.82 | 16.30 | 15.37 | 15.55 | 14.87 | 12,733,900 |
Sep 7, 2023 | 15.23 | 15.96 | 15.06 | 15.83 | 15.14 | 13,452,300 |
Sep 6, 2023 | 16.20 | 16.22 | 15.23 | 15.90 | 15.21 | 15,992,000 |
Sep 5, 2023 | 15.23 | 16.47 | 15.23 | 16.33 | 15.62 | 15,337,000 |
Sep 1, 2023 | 16.44 | 16.60 | 15.02 | 15.26 | 14.60 | 18,497,600 |
Aug 31, 2023 | 16.34 | 16.80 | 16.23 | 16.52 | 15.80 | 12,711,300 |
Aug 30, 2023 | 16.16 | 16.76 | 15.80 | 16.43 | 15.72 | 17,710,900 |
Aug 29, 2023 | 14.71 | 16.45 | 14.66 | 16.44 | 15.73 | 17,481,900 |
Aug 28, 2023 | 15.10 | 15.25 | 14.43 | 14.76 | 14.12 | 14,235,300 |
Aug 25, 2023 | 14.07 | 14.76 | 13.98 | 14.73 | 14.09 | 14,652,800 |
Aug 24, 2023 | 14.76 | 14.77 | 13.78 | 13.96 | 13.35 | 11,859,400 |
Aug 23, 2023 | 13.90 | 14.78 | 13.90 | 14.59 | 13.96 | 13,980,500 |
Aug 22, 2023 | 14.91 | 14.95 | 13.92 | 14.27 | 13.65 | 15,929,900 |
Aug 21, 2023 | 13.24 | 14.17 | 13.14 | 14.10 | 13.49 | 16,026,500 |
Aug 18, 2023 | 12.57 | 12.88 | 12.41 | 12.70 | 12.15 | 12,510,800 |
Aug 17, 2023 | 13.67 | 13.71 | 12.99 | 13.03 | 12.46 | 10,466,600 |
Aug 16, 2023 | 13.85 | 14.38 | 13.60 | 13.62 | 13.03 | 9,313,400 |
Aug 15, 2023 | 14.85 | 15.00 | 14.27 | 14.31 | 13.69 | 9,126,400 |
Aug 14, 2023 | 14.55 | 15.02 | 14.38 | 14.95 | 14.30 | 8,455,000 |
Aug 11, 2023 | 15.13 | 15.32 | 14.79 | 15.21 | 14.55 | 10,839,100 |
Aug 10, 2023 | 15.48 | 16.08 | 15.26 | 15.49 | 14.82 | 10,936,200 |
Aug 9, 2023 | 16.03 | 16.03 | 15.16 | 15.20 | 14.54 | 9,030,800 |
Aug 8, 2023 | 15.69 | 16.03 | 15.46 | 15.91 | 15.22 | 5,713,900 |
Aug 7, 2023 | 16.08 | 16.28 | 15.24 | 16.07 | 15.37 | 11,494,000 |
Aug 4, 2023 | 17.01 | 17.37 | 16.25 | 16.31 | 15.60 | 7,667,900 |
Aug 3, 2023 | 16.15 | 16.97 | 16.14 | 16.86 | 16.13 | 8,148,300 |
Aug 2, 2023 | 16.50 | 16.88 | 16.00 | 16.37 | 15.66 | 10,087,700 |
Aug 1, 2023 | 17.56 | 17.57 | 16.97 | 17.05 | 16.31 | 6,872,800 |
Jul 31, 2023 | 17.68 | 17.83 | 17.31 | 17.67 | 16.90 | 6,409,300 |
Jul 28, 2023 | 16.94 | 17.66 | 16.80 | 17.60 | 16.84 | 8,991,000 |
Jul 27, 2023 | 17.80 | 17.87 | 16.50 | 16.55 | 15.83 | 10,998,700 |
Jul 26, 2023 | 17.30 | 17.77 | 17.15 | 17.42 | 16.66 | 10,449,600 |
Jul 25, 2023 | 18.22 | 18.25 | 17.47 | 17.50 | 16.74 | 10,588,100 |
Jul 24, 2023 | 16.58 | 17.96 | 16.42 | 17.90 | 17.12 | 14,746,600 |
Jul 21, 2023 | 17.79 | 17.79 | 16.59 | 17.01 | 16.27 | 20,043,200 |
Jul 20, 2023 | 19.03 | 19.17 | 17.11 | 17.31 | 16.56 | 24,147,300 |
Jul 19, 2023 | 20.76 | 21.09 | 20.08 | 20.26 | 19.38 | 19,745,500 |
Jul 18, 2023 | 20.14 | 20.68 | 19.72 | 20.48 | 19.59 | 12,790,400 |
Jul 17, 2023 | 19.80 | 20.36 | 19.48 | 20.18 | 19.30 | 15,865,500 |
Jul 14, 2023 | 18.84 | 19.66 | 18.74 | 19.25 | 18.41 | 12,453,800 |
Jul 13, 2023 | 18.57 | 19.05 | 18.17 | 18.90 | 18.08 | 10,992,200 |
Jul 12, 2023 | 18.76 | 18.77 | 18.26 | 18.31 | 17.51 | 12,512,500 |
Jul 11, 2023 | 17.98 | 18.21 | 17.75 | 18.10 | 17.31 | 7,392,500 |
Jul 10, 2023 | 18.79 | 18.88 | 17.63 | 18.07 | 17.29 | 12,203,100 |
Jul 7, 2023 | 18.99 | 19.22 | 18.51 | 18.58 | 17.77 | 12,432,000 |
Jul 6, 2023 | 18.96 | 19.14 | 18.43 | 18.80 | 17.98 | 11,547,400 |
Jul 5, 2023 | 19.04 | 19.56 | 18.93 | 19.41 | 18.57 | 14,507,600 |
Jul 3, 2023 | 18.81 | 19.59 | 18.68 | 19.16 | 18.33 | 17,213,500 |
Jun 30, 2023 | 17.24 | 17.63 | 17.17 | 17.35 | 16.60 | 15,657,000 |
Jun 29, 2023 | 17.01 | 17.26 | 16.56 | 16.95 | 16.21 | 12,275,800 |
Jun 28, 2023 | 16.20 | 17.18 | 16.12 | 16.84 | 16.11 | 15,721,300 |
Jun 27, 2023 | 15.57 | 16.26 | 15.35 | 16.25 | 15.54 | 14,804,700 |
Jun 26, 2023 | 16.26 | 17.08 | 15.34 | 15.36 | 14.69 | 20,296,500 |
Jun 23, 2023 | 17.18 | 17.49 | 16.53 | 16.90 | 16.17 | 17,827,700 |
Jun 22, 2023 | 16.34 | 17.74 | 16.09 | 17.72 | 16.95 | 20,772,000 |
Jun 21, 2023 | 0.08 Dividend | |||||
Jun 21, 2023 | 18.83 | 19.00 | 17.04 | 17.20 | 16.45 | 25,519,900 |
Jun 20, 2023 | 17.54 | 18.88 | 17.51 | 18.85 | 17.95 | 18,081,100 |
Jun 16, 2023 | 17.27 | 17.75 | 17.12 | 17.45 | 16.62 | 14,459,800 |
Jun 15, 2023 | 16.22 | 17.30 | 16.14 | 17.00 | 16.19 | 15,410,400 |
Jun 14, 2023 | 17.42 | 17.56 | 16.45 | 17.07 | 16.26 | 23,500,200 |
Jun 13, 2023 | 16.78 | 17.38 | 16.56 | 17.30 | 16.48 | 17,274,300 |
Jun 12, 2023 | 16.24 | 16.51 | 15.90 | 16.40 | 15.62 | 13,386,500 |
Jun 9, 2023 | 16.35 | 16.65 | 15.65 | 15.89 | 15.13 | 23,094,100 |
Jun 8, 2023 | 13.98 | 15.01 | 13.88 | 14.98 | 14.27 | 18,612,600 |
Jun 7, 2023 | 14.35 | 14.59 | 13.89 | 14.03 | 13.36 | 18,156,700 |
Jun 6, 2023 | 13.23 | 13.77 | 12.91 | 13.71 | 13.06 | 13,449,300 |
Jun 5, 2023 | 13.39 | 13.71 | 13.09 | 13.38 | 12.74 | 15,650,400 |
Jun 2, 2023 | 12.70 | 13.34 | 12.67 | 13.05 | 12.43 | 17,773,000 |
Jun 1, 2023 | 12.04 | 12.67 | 11.74 | 12.47 | 11.88 | 15,363,100 |
Related Tickers
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.20
+3.22%
IHF iShares U.S. Healthcare Providers ETF
52.67
+2.51%
XLE Energy Select Sector SPDR Fund
93.20
+2.49%
IYE iShares U.S. Energy ETF
49.15
+2.48%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
102.72
+2.39%
FENY Fidelity MSCI Energy Index ETF
25.66
+2.35%
VDE Vanguard Energy Index Fund ETF Shares
130.56
+2.35%
FTXN First Trust Nasdaq Oil & Gas ETF
31.38
+2.32%
PXE Invesco Energy Exploration & Production ETF
34.47
+2.32%
FXG First Trust Consumer Staples AlphaDEX Fund
66.69
+2.21%
FILL iShares MSCI Global Energy Producers ETF
27.24
+2.20%
PSR Invesco Active U.S. Real Estate Fund
85.29
+2.19%
EPU iShares MSCI Peru ETF
43.85
+2.10%
FDL First Trust Morningstar Dividend Leaders Index Fund
38.66
+2.09%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
59.79
+2.08%
USAI Pacer American Energy Independence ETF
32.20
+2.07%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.74
+2.06%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.20
+2.02%
RPV Invesco S&P 500 Pure Value ETF
85.63
+2.01%
SYLD Cambria Shareholder Yield ETF
71.18
+1.99%
XLRE The Real Estate Select Sector SPDR Fund
38.05
+1.98%
ICF iShares Cohen & Steers REIT ETF
56.14
+1.98%
DVY iShares Select Dividend ETF
124.47
+1.95%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
55.22
+1.90%
TPYP Tortoise North American Pipeline Fund
28.49
+1.89%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
62.23
+1.88%
SDOG ALPS Sector Dividend Dogs ETF
54.16
+1.88%
REZ iShares Residential and Multisector Real Estate ETF
74.20
+1.88%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
98.05
+1.88%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
178.39
+1.87%
COWZ Pacer US Cash Cows 100 ETF
56.19
+1.87%
IYK iShares US Consumer Staples ETF
66.87
+1.86%
VPU Vanguard Utilities Index Fund ETF Shares
157.43
+1.85%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
116.38
+1.85%
SCHD Schwab U.S. Dividend Equity ETF
78.57
+1.84%
SDY SPDR S&P Dividend ETF
130.11
+1.82%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.15
+1.81%
MLPX Global X MLP & Energy Infrastructure ETF
49.78
+1.80%
VSDA VictoryShares Dividend Accelerator ETF
49.03
+1.76%
XLU Utilities Select Sector SPDR Fund
72.72
+1.76%
FUTY Fidelity MSCI Utilities Index ETF
46.83
+1.76%
IUSV iShares Core S&P U.S. Value ETF
89.21
+1.72%
NURE Nuveen Short-Term REIT ETF
30.00
+1.71%
IJJ iShares S&P Mid-Cap 400 Value ETF
116.37
+1.70%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
153.85
+1.69%
FSTA Fidelity MSCI Consumer Staples Index ETF
48.03
+1.67%
QDIV Global X S&P 500 Quality Dividend ETF
33.57
+1.67%
IVE iShares S&P 500 Value ETF
184.12
+1.67%
EMLP First Trust North American Energy Infrastructure Fund
30.72
+1.65%
ENFR Alerian Energy Infrastructure ETF
25.83
+1.65%
PRF Invesco FTSE RAFI US 1000 ETF
38.16
+1.65%
DSTL Distillate U.S. Fundamental Stability & Value ETF
51.99
+1.64%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.38
+1.63%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.74
+1.62%
RWL Invesco S&P 500 Revenue ETF
92.30
+1.62%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.02
+1.62%
MDYV SPDR S&P 400 Mid Cap Value ETF
74.87
+1.62%
ONEY SPDR Russell 1000 Yield Focus ETF
106.71
+1.61%
SPYV SPDR Portfolio S&P 500 Value ETF
49.38
+1.60%
MGV Vanguard Mega Cap Value Index Fund
118.44
+1.60%
SPVM Invesco S&P 500 Value with Momentum ETF
55.30
+1.59%
DIA SPDR Dow Jones Industrial Average ETF Trust
387.53
+1.59%
FYT First Trust Small Cap Value AlphaDEX Fund
53.23
+1.58%
IMCV iShares Morningstar Mid-Cap Value ETF
71.91
+1.58%
EWJV iShares MSCI Japan Value ETF
32.81
+1.58%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
89.25
+1.56%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.28
+1.56%
SLYV SPDR S&P 600 Small Cap Value ETF
81.24
+1.55%
VTV Vanguard Value Index Fund ETF Shares
161.18
+1.55%
DXJ WisdomTree Japan Hedged Equity Fund
111.11
+1.54%
ESGS Columbia U.S. ESG Equity Income ETF
44.09
+1.54%
EVX VanEck Environmental Services ETF
165.82
+1.53%
FNDX Schwab Fundamental U.S. Large Company Index ETF
66.86
+1.53%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.50
+1.53%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
153.09
+1.53%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.87
+1.53%
EWD iShares MSCI Sweden ETF
41.93
+1.53%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.64
+1.52%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.11
+1.52%
DTD WisdomTree U.S. Total Dividend Fund
70.20
+1.52%
ISMD Inspire Small/Mid Cap ETF
35.47
+1.52%
MAGA Point Bridge America First ETF
45.02
+1.51%
FLJH Franklin FTSE Japan Hedged ETF
31.95
+1.50%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
120.08
+1.50%
EQL ALPS Equal Sector Weight ETF
117.87
+1.49%
EWC iShares MSCI Canada ETF
38.26
+1.49%
IAK iShares U.S. Insurance ETF
116.87
+1.48%
EQWL Invesco S&P 100 Equal Weight ETF
93.80
+1.47%
ITB iShares U.S. Home Construction ETF
106.17
+1.46%
XLF Financial Select Sector SPDR Fund
41.64
+1.46%
XLV Health Care Select Sector SPDR Fund
143.70
+1.46%
RZV Invesco S&P SmallCap 600 Pure Value ETF
105.15
+1.46%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.63
+1.46%
PKW Invesco BuyBack Achievers ETF
104.63
+1.43%
VLU SPDR S&P 1500 Value Tilt ETF
172.71
+1.43%
NANR SPDR S&P North American Natural Resources ETF
57.31
+1.43%
DIVB iShares Core Dividend ETF
44.15
+1.42%
FTCS First Trust Capital Strength ETF
83.59
+1.42%
ATMP Barclays ETN+ Select MLP ETN
24.33
+1.42%
RDVY First Trust Rising Dividend Achievers ETF
55.25
+1.41%