Cboe US - Delayed Quote USD
2x Long VIX Futures ETF (UVIX)
52.60
+17.28
+(48.92%)
At close: April 3 at 4:00:00 PM EDT
65.08
+12.48
+(23.73%)
Pre-Market: 9:28:00 AM 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 |
|---|---|---|---|---|---|---|
| Apr 3, 2025 | 45.49 | 52.90 | 43.50 | 52.60 | 52.60 | 9,940,500 |
| Apr 2, 2025 | 40.48 | 40.49 | 34.05 | 35.32 | 35.32 | 9,378,100 |
| Apr 1, 2025 | 38.20 | 40.94 | 36.20 | 37.30 | 37.30 | 6,516,600 |
| Mar 31, 2025 | 41.74 | 42.90 | 36.43 | 37.24 | 37.24 | 7,010,300 |
| Mar 28, 2025 | 32.71 | 37.66 | 32.10 | 37.46 | 37.46 | 7,406,100 |
| Mar 27, 2025 | 32.13 | 33.30 | 30.81 | 31.87 | 31.87 | 5,405,800 |
| Mar 26, 2025 | 28.97 | 32.62 | 28.85 | 31.34 | 31.34 | 5,354,800 |
| Mar 25, 2025 | 28.84 | 29.83 | 28.67 | 29.57 | 29.57 | 3,085,900 |
| Mar 24, 2025 | 31.00 | 31.26 | 29.03 | 29.20 | 29.20 | 4,326,800 |
| Mar 21, 2025 | 34.50 | 35.73 | 33.15 | 33.36 | 33.36 | 5,510,600 |
| Mar 20, 2025 | 36.02 | 36.28 | 32.86 | 33.49 | 33.49 | 5,700,100 |
| Mar 19, 2025 | 36.51 | 37.06 | 32.95 | 34.65 | 34.65 | 4,678,800 |
| Mar 18, 2025 | 35.20 | 38.29 | 34.90 | 37.19 | 37.19 | 4,403,600 |
| Mar 17, 2025 | 37.64 | 37.64 | 34.90 | 35.28 | 35.28 | 6,122,600 |
| Mar 14, 2025 | 43.16 | 43.65 | 37.96 | 38.44 | 38.44 | 5,011,600 |
| Mar 13, 2025 | 43.14 | 48.13 | 41.32 | 46.34 | 46.34 | 5,015,200 |
| Mar 12, 2025 | 43.72 | 48.28 | 41.85 | 42.53 | 42.53 | 4,415,800 |
| Mar 11, 2025 | 48.06 | 52.99 | 45.93 | 47.23 | 47.23 | 5,751,300 |
| Mar 10, 2025 | 43.38 | 48.89 | 42.28 | 47.26 | 47.26 | 5,078,700 |
| Mar 7, 2025 | 42.32 | 45.22 | 38.55 | 38.99 | 38.99 | 6,595,900 |
| Mar 6, 2025 | 39.50 | 43.02 | 37.68 | 42.85 | 42.85 | 7,531,400 |
| Mar 5, 2025 | 38.00 | 40.21 | 34.89 | 35.09 | 35.09 | 10,579,700 |
| Mar 4, 2025 | 40.01 | 44.36 | 35.14 | 38.64 | 38.64 | 14,298,100 |
| Mar 3, 2025 | 30.54 | 38.63 | 30.38 | 36.89 | 36.89 | 10,334,900 |
| Feb 28, 2025 | 33.40 | 35.03 | 31.13 | 31.50 | 31.50 | 10,245,300 |
| Feb 27, 2025 | 28.90 | 33.10 | 28.34 | 32.78 | 32.78 | 10,423,600 |
| Feb 26, 2025 | 30.14 | 31.37 | 28.07 | 29.52 | 29.52 | 9,936,100 |
| Feb 25, 2025 | 30.84 | 33.75 | 29.40 | 30.75 | 30.75 | 13,899,300 |
| Feb 24, 2025 | 29.09 | 31.83 | 28.24 | 30.37 | 30.37 | 9,671,500 |
| Feb 21, 2025 | 26.48 | 30.52 | 26.47 | 30.11 | 30.11 | 17,948,300 |
| Feb 20, 2025 | 26.22 | 27.40 | 25.85 | 26.47 | 26.47 | 7,654,000 |
| Feb 19, 2025 | 27.25 | 27.25 | 26.15 | 26.21 | 26.21 | 6,097,200 |
| Feb 18, 2025 | 26.71 | 27.27 | 26.36 | 26.80 | 26.80 | 7,588,300 |
| Feb 14, 2025 | 27.27 | 27.71 | 26.87 | 27.05 | 27.05 | 8,199,800 |
| Feb 13, 2025 | 28.07 | 28.77 | 27.27 | 27.42 | 27.42 | 10,761,600 |
| Feb 12, 2025 | 29.74 | 30.09 | 28.00 | 28.28 | 28.28 | 11,037,800 |
| Feb 11, 2025 | 28.75 | 28.88 | 27.90 | 28.50 | 28.50 | 5,156,500 |
| Feb 10, 2025 | 28.59 | 29.28 | 28.25 | 28.32 | 28.32 | 5,476,700 |
| Feb 7, 2025 | 27.51 | 29.96 | 27.44 | 29.81 | 29.81 | 10,042,300 |
| Feb 6, 2025 | 28.00 | 29.04 | 27.73 | 28.00 | 28.00 | 4,964,000 |
| Feb 5, 2025 | 29.74 | 30.50 | 28.24 | 28.38 | 28.38 | 4,818,200 |
| Feb 4, 2025 | 30.65 | 31.47 | 29.18 | 29.69 | 29.69 | 4,590,500 |
| Feb 3, 2025 | 34.41 | 35.78 | 29.31 | 31.54 | 31.54 | 11,756,600 |
| Jan 31, 2025 | 27.72 | 30.94 | 27.33 | 30.25 | 30.25 | 10,083,600 |
| Jan 30, 2025 | 27.87 | 29.06 | 27.63 | 28.42 | 28.42 | 4,468,700 |
| Jan 29, 2025 | 28.53 | 30.83 | 28.34 | 28.48 | 28.48 | 5,773,400 |
| Jan 28, 2025 | 30.19 | 31.85 | 28.38 | 28.80 | 28.80 | 4,611,700 |
| Jan 27, 2025 | 33.85 | 33.98 | 30.26 | 30.94 | 30.94 | 12,415,900 |
| Jan 24, 2025 | 27.20 | 27.86 | 27.00 | 27.42 | 27.42 | 3,259,900 |
| Jan 23, 2025 | 28.55 | 28.56 | 27.32 | 27.66 | 27.66 | 4,966,500 |
| Jan 22, 2025 | 27.80 | 28.88 | 27.72 | 28.72 | 28.72 | 2,812,000 |
| Jan 21, 2025 | 29.15 | 29.64 | 27.71 | 27.90 | 27.90 | 4,709,600 |
| Jan 17, 2025 | 29.02 | 30.40 | 28.95 | 30.40 | 30.40 | 2,780,300 |
| Jan 16, 2025 | 29.91 | 30.59 | 29.38 | 30.10 | 30.10 | 4,174,000 |
| Jan 15, 2025 | 1:10 Stock Splits | |||||
| Jan 15, 2025 | 32.00 | 32.45 | 30.09 | 30.27 | 30.27 | 5,155,400 |
| Jan 14, 2025 | 36.20 | 38.45 | 34.30 | 36.00 | 36.00 | 3,847,760 |
| Jan 13, 2025 | 41.70 | 42.30 | 36.93 | 37.60 | 37.60 | 4,050,250 |
| Jan 10, 2025 | 36.90 | 40.50 | 36.21 | 39.00 | 39.00 | 6,237,620 |
| Jan 8, 2025 | 35.50 | 37.90 | 33.80 | 34.40 | 34.40 | 5,881,090 |
| Jan 7, 2025 | 30.50 | 36.00 | 30.40 | 34.70 | 34.70 | 6,379,910 |
| Jan 6, 2025 | 31.00 | 32.45 | 30.30 | 31.20 | 31.20 | 3,389,300 |
| Jan 3, 2025 | 34.00 | 34.60 | 31.70 | 31.80 | 31.80 | 3,608,070 |
| Jan 2, 2025 | 32.80 | 38.60 | 32.60 | 35.30 | 35.30 | 5,628,850 |
| Dec 31, 2024 | 32.30 | 34.68 | 31.90 | 34.00 | 34.00 | 4,519,150 |
| Dec 30, 2024 | 35.70 | 37.90 | 31.62 | 33.50 | 33.50 | 6,977,640 |
| Dec 27, 2024 | 30.90 | 35.25 | 30.40 | 31.90 | 31.90 | 9,149,040 |
| Dec 26, 2024 | 30.70 | 31.80 | 29.40 | 29.70 | 29.70 | 3,589,530 |
| Dec 24, 2024 | 32.20 | 32.20 | 30.10 | 30.20 | 30.20 | 2,132,060 |
| Dec 23, 2024 | 36.90 | 39.60 | 33.50 | 33.55 | 33.55 | 2,504,340 |
| Dec 20, 2024 | 53.10 | 53.60 | 37.72 | 38.30 | 38.30 | 7,061,330 |
| Dec 19, 2024 | 41.10 | 54.60 | 40.50 | 54.00 | 54.00 | 8,937,890 |
| Dec 18, 2024 | 33.70 | 46.00 | 32.80 | 41.30 | 41.30 | 6,822,710 |
| Dec 17, 2024 | 33.60 | 34.50 | 32.60 | 34.20 | 34.20 | 2,609,810 |
| Dec 16, 2024 | 31.40 | 32.90 | 31.30 | 32.75 | 32.75 | 1,377,980 |
| Dec 13, 2024 | 30.80 | 32.30 | 30.50 | 31.40 | 31.40 | 2,156,850 |
| Dec 12, 2024 | 31.40 | 32.20 | 30.60 | 31.60 | 31.60 | 1,809,800 |
| Dec 11, 2024 | 30.30 | 31.30 | 29.90 | 31.05 | 31.05 | 1,414,590 |
| Dec 10, 2024 | 31.40 | 32.10 | 30.90 | 31.80 | 31.80 | 1,715,730 |
| Dec 9, 2024 | 30.60 | 32.50 | 30.30 | 31.80 | 31.80 | 2,622,350 |
| Dec 6, 2024 | 30.50 | 31.20 | 30.20 | 30.60 | 30.60 | 1,859,510 |
| Dec 5, 2024 | 31.80 | 32.00 | 31.20 | 31.70 | 31.70 | 1,399,040 |
| Dec 4, 2024 | 30.50 | 31.50 | 30.00 | 31.50 | 31.50 | 1,805,600 |
| Dec 3, 2024 | 32.10 | 32.90 | 30.60 | 31.10 | 31.10 | 2,296,150 |
| Dec 2, 2024 | 32.10 | 32.10 | 31.30 | 31.60 | 31.60 | 1,588,500 |
| Nov 29, 2024 | 32.80 | 32.80 | 31.70 | 32.30 | 32.30 | 1,340,040 |
| Nov 27, 2024 | 33.80 | 35.40 | 33.10 | 33.30 | 33.30 | 2,142,210 |
| Nov 26, 2024 | 34.40 | 34.40 | 33.00 | 33.70 | 33.70 | 2,262,570 |
| Nov 25, 2024 | 34.80 | 37.75 | 34.30 | 34.40 | 34.40 | 2,408,480 |
| Nov 22, 2024 | 39.80 | 40.10 | 37.00 | 37.10 | 37.10 | 2,568,500 |
| Nov 21, 2024 | 38.40 | 43.00 | 38.10 | 40.20 | 40.20 | 3,321,570 |
| Nov 20, 2024 | 38.20 | 43.80 | 37.94 | 40.90 | 40.90 | 5,155,860 |
| Nov 19, 2024 | 40.00 | 40.20 | 36.30 | 38.30 | 38.30 | 3,118,240 |
| Nov 18, 2024 | 38.10 | 38.80 | 34.70 | 35.80 | 35.80 | 2,861,140 |
| Nov 15, 2024 | 35.00 | 41.80 | 34.60 | 38.70 | 38.70 | 6,184,510 |
| Nov 14, 2024 | 33.65 | 34.45 | 32.80 | 34.00 | 34.00 | 2,523,590 |
| Nov 13, 2024 | 35.10 | 36.00 | 33.70 | 34.10 | 34.10 | 2,304,960 |
| Nov 12, 2024 | 36.20 | 37.50 | 35.30 | 35.50 | 35.50 | 2,574,320 |
| Nov 11, 2024 | 35.30 | 36.00 | 34.70 | 35.90 | 35.90 | 1,963,360 |
| Nov 8, 2024 | 36.50 | 37.40 | 35.70 | 36.20 | 36.20 | 1,859,800 |
| Nov 7, 2024 | 37.65 | 37.80 | 36.10 | 36.50 | 36.50 | 2,086,560 |
| Nov 6, 2024 | 38.90 | 42.90 | 38.20 | 39.00 | 39.00 | 4,011,280 |
| Nov 5, 2024 | 52.60 | 52.76 | 48.40 | 48.60 | 48.60 | 2,892,470 |
| Nov 4, 2024 | 58.30 | 59.10 | 53.80 | 54.20 | 54.20 | 2,229,290 |
| Nov 1, 2024 | 58.10 | 59.70 | 55.31 | 59.20 | 59.20 | 2,473,530 |
| Oct 31, 2024 | 55.90 | 61.50 | 55.70 | 61.50 | 61.50 | 3,883,790 |
| Oct 30, 2024 | 51.70 | 53.40 | 50.20 | 53.20 | 53.20 | 1,992,830 |
| Oct 29, 2024 | 51.50 | 52.30 | 49.50 | 50.90 | 50.90 | 1,388,550 |
| Oct 28, 2024 | 52.00 | 52.69 | 50.00 | 51.10 | 51.10 | 1,920,180 |
| Oct 25, 2024 | 50.80 | 56.70 | 49.70 | 56.60 | 56.60 | 3,015,670 |
| Oct 24, 2024 | 51.30 | 56.60 | 51.20 | 51.90 | 51.90 | 1,915,100 |
| Oct 23, 2024 | 50.10 | 56.20 | 49.65 | 53.60 | 53.60 | 2,693,150 |
| Oct 22, 2024 | 50.60 | 51.50 | 48.20 | 48.90 | 48.90 | 1,372,330 |
| Oct 21, 2024 | 49.80 | 51.70 | 48.70 | 49.20 | 49.20 | 1,439,020 |
| Oct 18, 2024 | 50.75 | 51.30 | 48.80 | 49.00 | 49.00 | 1,236,480 |
| Oct 17, 2024 | 52.20 | 53.50 | 51.20 | 51.50 | 51.50 | 1,113,380 |
| Oct 16, 2024 | 53.70 | 55.68 | 52.40 | 52.90 | 52.90 | 1,156,770 |
| Oct 15, 2024 | 49.20 | 54.55 | 48.40 | 54.40 | 54.40 | 2,292,450 |
| Oct 14, 2024 | 53.40 | 53.70 | 49.80 | 50.80 | 50.80 | 1,251,520 |
| Oct 11, 2024 | 56.44 | 56.50 | 54.00 | 54.90 | 54.90 | 1,066,030 |
| Oct 10, 2024 | 55.50 | 57.60 | 55.05 | 56.10 | 56.10 | 1,570,500 |
| Oct 9, 2024 | 57.20 | 57.50 | 54.20 | 54.70 | 54.70 | 1,060,880 |
| Oct 8, 2024 | 58.40 | 59.65 | 56.10 | 57.50 | 57.50 | 1,497,620 |
| Oct 7, 2024 | 55.00 | 63.50 | 54.90 | 62.60 | 62.60 | 2,368,820 |
| Oct 4, 2024 | 54.80 | 56.90 | 52.70 | 53.40 | 53.40 | 2,476,930 |
| Oct 3, 2024 | 55.40 | 58.00 | 53.30 | 57.40 | 57.40 | 2,547,850 |
| Oct 2, 2024 | 55.00 | 57.80 | 52.30 | 52.80 | 52.80 | 2,473,780 |
| Oct 1, 2024 | 47.30 | 55.60 | 47.20 | 54.60 | 54.60 | 5,847,080 |
| Sep 30, 2024 | 50.00 | 52.10 | 47.00 | 47.20 | 47.20 | 2,541,540 |
| Sep 27, 2024 | 45.20 | 49.40 | 45.00 | 49.30 | 49.30 | 1,776,670 |
| Sep 26, 2024 | 44.60 | 46.00 | 44.32 | 45.20 | 45.20 | 1,201,960 |
| Sep 25, 2024 | 44.40 | 45.45 | 43.50 | 45.10 | 45.10 | 1,402,220 |
| Sep 24, 2024 | 43.40 | 46.90 | 42.90 | 44.30 | 44.30 | 1,812,100 |
| Sep 23, 2024 | 42.85 | 44.70 | 42.00 | 44.00 | 44.00 | 1,342,760 |
| Sep 20, 2024 | 44.70 | 45.00 | 42.60 | 43.60 | 43.60 | 1,709,330 |
| Sep 19, 2024 | 44.60 | 45.95 | 43.40 | 44.00 | 44.00 | 1,808,570 |
| Sep 18, 2024 | 48.60 | 50.30 | 43.75 | 47.10 | 47.10 | 3,189,590 |
| Sep 17, 2024 | 46.90 | 50.50 | 46.05 | 49.00 | 49.00 | 2,415,030 |
| Sep 16, 2024 | 46.80 | 49.20 | 46.60 | 47.30 | 47.30 | 2,163,400 |
| Sep 13, 2024 | 47.10 | 47.40 | 44.40 | 46.30 | 46.30 | 1,680,920 |
| Sep 12, 2024 | 48.40 | 50.90 | 46.50 | 46.50 | 46.50 | 2,478,900 |
| Sep 11, 2024 | 50.20 | 60.20 | 47.25 | 47.30 | 47.30 | 4,728,560 |
| Sep 10, 2024 | 53.00 | 58.90 | 51.70 | 51.90 | 51.90 | 2,372,940 |
| Sep 9, 2024 | 59.20 | 60.50 | 52.55 | 53.70 | 53.70 | 2,482,510 |
| Sep 6, 2024 | 52.10 | 67.00 | 50.70 | 61.50 | 61.50 | 4,932,060 |
| Sep 5, 2024 | 57.90 | 59.20 | 52.20 | 53.80 | 53.80 | 2,342,550 |
| Sep 4, 2024 | 59.90 | 62.50 | 51.70 | 59.50 | 59.50 | 3,727,930 |
| Sep 3, 2024 | 42.40 | 59.70 | 42.15 | 56.30 | 56.30 | 3,448,060 |
| Aug 30, 2024 | 41.70 | 43.20 | 40.30 | 40.70 | 40.70 | 1,353,560 |
| Aug 29, 2024 | 43.10 | 44.30 | 41.63 | 42.90 | 42.90 | 1,452,460 |
| Aug 28, 2024 | 41.70 | 47.45 | 41.30 | 46.10 | 46.10 | 1,660,810 |
| Aug 27, 2024 | 44.50 | 45.20 | 41.50 | 41.50 | 41.50 | 864,790 |
| Aug 26, 2024 | 43.00 | 45.30 | 42.70 | 43.50 | 43.50 | 1,044,600 |
| Aug 23, 2024 | 46.70 | 47.80 | 43.10 | 43.50 | 43.50 | 1,761,500 |
| Aug 22, 2024 | 44.50 | 49.90 | 44.30 | 49.10 | 49.10 | 1,722,700 |
| Aug 21, 2024 | 44.00 | 47.70 | 43.80 | 45.50 | 45.50 | 1,586,910 |
| Aug 20, 2024 | 41.80 | 44.70 | 41.00 | 44.30 | 44.30 | 1,399,410 |
| Aug 19, 2024 | 42.60 | 42.90 | 40.20 | 40.80 | 40.80 | 957,540 |
| Aug 16, 2024 | 44.50 | 44.97 | 42.11 | 42.60 | 42.60 | 1,247,570 |
| Aug 15, 2024 | 44.00 | 45.30 | 41.50 | 42.80 | 42.80 | 1,382,750 |
| Aug 14, 2024 | 51.50 | 52.40 | 46.30 | 46.30 | 46.30 | 1,815,460 |
| Aug 13, 2024 | 60.20 | 60.60 | 53.40 | 53.80 | 53.80 | 1,359,590 |
| Aug 12, 2024 | 63.80 | 67.10 | 55.30 | 62.60 | 62.60 | 2,815,030 |
| Aug 9, 2024 | 85.90 | 89.20 | 64.39 | 64.50 | 64.50 | 2,139,830 |
| Aug 8, 2024 | 92.70 | 98.80 | 85.00 | 86.80 | 86.80 | 1,986,150 |
| Aug 7, 2024 | 81.40 | 113.20 | 77.50 | 102.70 | 102.70 | 3,827,520 |
| Aug 6, 2024 | 143.60 | 155.80 | 76.90 | 113.60 | 113.60 | 2,113,900 |
| Aug 5, 2024 | 196.30 | 199.70 | 137.00 | 191.80 | 191.80 | 3,636,340 |
| Aug 2, 2024 | 80.50 | 109.40 | 79.82 | 104.00 | 104.00 | 3,551,690 |
| Aug 1, 2024 | 59.40 | 74.50 | 58.41 | 70.40 | 70.40 | 1,488,310 |
| Jul 31, 2024 | 59.60 | 60.45 | 55.41 | 59.80 | 59.80 | 668,130 |
| Jul 30, 2024 | 58.80 | 67.25 | 58.30 | 63.20 | 63.20 | 998,590 |
| Jul 29, 2024 | 60.60 | 62.50 | 58.50 | 58.50 | 58.50 | 450,450 |
| Jul 26, 2024 | 65.10 | 66.10 | 61.20 | 61.50 | 61.50 | 660,580 |
| Jul 25, 2024 | 66.60 | 73.20 | 61.00 | 69.20 | 69.20 | 1,316,560 |
| Jul 24, 2024 | 57.10 | 69.30 | 56.98 | 68.40 | 68.40 | 1,336,020 |
| Jul 23, 2024 | 60.00 | 60.00 | 52.20 | 54.00 | 54.00 | 453,660 |
| Jul 22, 2024 | 58.70 | 59.15 | 54.20 | 54.80 | 54.80 | 764,600 |
| Jul 19, 2024 | 58.02 | 62.55 | 56.70 | 60.90 | 60.90 | 1,026,980 |
| Jul 18, 2024 | 51.00 | 58.00 | 50.30 | 56.20 | 56.20 | 1,232,710 |
| Jul 17, 2024 | 52.50 | 54.70 | 51.20 | 53.30 | 53.30 | 1,361,820 |
| Jul 16, 2024 | 48.70 | 50.00 | 48.30 | 49.60 | 49.60 | 459,450 |
| Jul 15, 2024 | 47.00 | 49.50 | 46.60 | 49.30 | 49.30 | 661,770 |
| Jul 12, 2024 | 48.00 | 48.00 | 46.10 | 47.70 | 47.70 | 677,550 |
| Jul 11, 2024 | 47.70 | 50.70 | 47.50 | 49.40 | 49.40 | 905,700 |
| Jul 10, 2024 | 49.00 | 49.40 | 47.60 | 48.70 | 48.70 | 343,540 |
| Jul 9, 2024 | 48.70 | 49.80 | 48.50 | 49.10 | 49.10 | 349,240 |
| Jul 8, 2024 | 49.60 | 49.70 | 48.50 | 49.20 | 49.20 | 418,650 |
| Jul 5, 2024 | 50.00 | 51.60 | 49.90 | 50.90 | 50.90 | 489,210 |
| Jul 3, 2024 | 50.00 | 50.90 | 49.60 | 50.30 | 50.30 | 318,830 |
| Jul 2, 2024 | 51.90 | 51.90 | 49.80 | 50.20 | 50.20 | 455,160 |
| Jul 1, 2024 | 54.75 | 55.05 | 51.30 | 51.30 | 51.30 | 687,090 |
| Jun 28, 2024 | 54.60 | 56.00 | 53.80 | 56.00 | 56.00 | 604,200 |
| Jun 27, 2024 | 55.10 | 55.50 | 54.30 | 54.70 | 54.70 | 461,290 |
| Jun 26, 2024 | 56.80 | 57.26 | 55.10 | 55.40 | 55.40 | 481,860 |
| Jun 25, 2024 | 58.60 | 59.50 | 56.20 | 56.70 | 56.70 | 384,080 |
| Jun 24, 2024 | 60.10 | 60.50 | 57.60 | 59.20 | 59.20 | 497,490 |
| Jun 21, 2024 | 62.80 | 64.40 | 58.80 | 59.50 | 59.50 | 854,510 |
| Jun 20, 2024 | 58.00 | 62.85 | 57.90 | 61.60 | 61.60 | 914,860 |
| Jun 18, 2024 | 57.50 | 59.40 | 57.15 | 58.30 | 58.30 | 458,990 |
| Jun 17, 2024 | 59.50 | 60.90 | 57.20 | 58.70 | 58.70 | 475,330 |
| Jun 14, 2024 | 58.80 | 61.60 | 57.80 | 59.70 | 59.70 | 1,031,500 |
| Jun 13, 2024 | 55.80 | 59.05 | 55.30 | 56.00 | 56.00 | 773,750 |
| Jun 12, 2024 | 55.90 | 57.20 | 55.20 | 56.20 | 56.20 | 733,690 |
| Jun 11, 2024 | 59.80 | 61.50 | 58.00 | 58.50 | 58.50 | 567,050 |
| Jun 10, 2024 | 60.30 | 61.00 | 58.10 | 58.70 | 58.70 | 404,830 |
| Jun 7, 2024 | 60.00 | 60.40 | 57.80 | 58.70 | 58.70 | 663,370 |
| Jun 6, 2024 | 60.00 | 61.40 | 59.56 | 59.80 | 59.80 | 590,130 |
| Jun 5, 2024 | 61.65 | 64.00 | 60.50 | 60.80 | 60.80 | 530,680 |
| Jun 4, 2024 | 64.60 | 66.75 | 62.60 | 63.30 | 63.30 | 600,410 |
| Jun 3, 2024 | 62.10 | 67.38 | 61.50 | 62.60 | 62.60 | 741,760 |
| May 31, 2024 | 65.25 | 71.20 | 63.10 | 63.70 | 63.70 | 892,870 |
| May 30, 2024 | 68.40 | 70.15 | 65.11 | 67.80 | 67.80 | 757,590 |
| May 29, 2024 | 69.00 | 69.30 | 65.90 | 68.10 | 68.10 | 952,630 |
| May 28, 2024 | 60.40 | 65.45 | 60.30 | 63.40 | 63.40 | 694,920 |
| May 24, 2024 | 64.00 | 64.00 | 60.25 | 60.70 | 60.70 | 584,360 |
| May 23, 2024 | 60.30 | 66.20 | 59.80 | 64.70 | 64.70 | 1,130,170 |
| May 22, 2024 | 61.00 | 64.30 | 59.60 | 63.10 | 63.10 | 720,150 |
| May 21, 2024 | 62.80 | 63.00 | 59.60 | 60.40 | 60.40 | 524,020 |
| May 20, 2024 | 62.50 | 63.50 | 61.20 | 62.90 | 62.90 | 385,630 |
| May 17, 2024 | 64.10 | 64.70 | 62.20 | 62.80 | 62.80 | 454,760 |
| May 16, 2024 | 64.40 | 65.50 | 63.90 | 64.30 | 64.30 | 410,930 |
| May 15, 2024 | 66.70 | 68.20 | 64.20 | 64.30 | 64.30 | 702,050 |
| May 14, 2024 | 72.10 | 73.10 | 69.29 | 69.90 | 69.90 | 705,440 |
| May 13, 2024 | 70.60 | 73.20 | 70.15 | 73.20 | 73.20 | 409,670 |
| May 10, 2024 | 72.50 | 73.20 | 70.50 | 70.70 | 70.70 | 623,370 |
| May 9, 2024 | 73.50 | 75.00 | 72.80 | 73.10 | 73.10 | 364,610 |
| May 8, 2024 | 75.20 | 75.50 | 73.35 | 73.80 | 73.80 | 382,800 |
| May 7, 2024 | 74.70 | 76.30 | 74.70 | 75.10 | 75.10 | 362,170 |
| May 6, 2024 | 77.30 | 77.60 | 75.60 | 75.60 | 75.60 | 360,660 |
| May 3, 2024 | 79.90 | 83.10 | 79.10 | 79.80 | 79.80 | 908,210 |
| May 2, 2024 | 88.10 | 92.90 | 85.20 | 85.70 | 85.70 | 648,180 |
| May 1, 2024 | 92.70 | 94.20 | 84.10 | 92.00 | 92.00 | 883,340 |
| Apr 30, 2024 | 86.80 | 91.10 | 84.50 | 91.10 | 91.10 | 672,130 |
| Apr 29, 2024 | 87.30 | 89.50 | 84.70 | 86.20 | 86.20 | 459,210 |
| Apr 26, 2024 | 90.00 | 91.50 | 88.00 | 88.70 | 88.70 | 723,000 |
| Apr 25, 2024 | 101.65 | 104.05 | 94.00 | 95.30 | 95.30 | 846,470 |
| Apr 24, 2024 | 92.30 | 96.35 | 90.90 | 91.30 | 91.30 | 692,190 |
| Apr 23, 2024 | 97.00 | 97.60 | 92.10 | 93.40 | 93.40 | 641,300 |
| Apr 22, 2024 | 110.40 | 110.60 | 98.20 | 100.55 | 100.55 | 775,400 |
| Apr 19, 2024 | 114.60 | 122.90 | 110.00 | 119.10 | 119.10 | 901,820 |
| Apr 18, 2024 | 109.00 | 116.60 | 106.10 | 113.00 | 113.00 | 792,440 |
| Apr 17, 2024 | 113.40 | 121.70 | 108.20 | 111.20 | 111.20 | 1,004,350 |
| Apr 16, 2024 | 120.30 | 122.90 | 110.10 | 114.60 | 114.60 | 1,040,600 |
| Apr 15, 2024 | 103.50 | 123.45 | 101.20 | 122.70 | 122.70 | 1,489,580 |
| Apr 12, 2024 | 102.60 | 119.80 | 102.50 | 110.10 | 110.10 | 2,059,850 |
| Apr 11, 2024 | 98.40 | 105.99 | 93.30 | 94.30 | 94.30 | 968,960 |
| Apr 10, 2024 | 99.46 | 105.00 | 97.01 | 97.70 | 97.70 | 1,780,280 |
| Apr 9, 2024 | 94.50 | 102.80 | 93.50 | 94.50 | 94.50 | 850,060 |
| Apr 8, 2024 | 100.45 | 101.90 | 94.30 | 95.90 | 95.90 | 625,880 |
| Apr 5, 2024 | 102.70 | 106.50 | 97.30 | 104.70 | 104.70 | 1,053,310 |
| Apr 4, 2024 | 89.00 | 105.90 | 87.50 | 100.40 | 100.40 | 1,028,600 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.26
+4.03%
FLN First Trust Latin America AlphaDEX Fund
17.84
+1.65%
IHF iShares U.S. Healthcare Providers ETF
53.66
+1.57%
IYK iShares US Consumer Staples ETF
72.42
+1.57%
MFLX First Trust Flexible Municipal High Income ETF
17.12
+1.54%
LGOV First Trust Long Duration Opportunities ETF
21.86
+1.20%
IEF iShares 7-10 Year Treasury Bond ETF
96.29
+1.03%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.92%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.77
+0.91%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.81
+0.91%
TLH iShares 10-20 Year Treasury Bond ETF
104.85
+0.89%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
25.03
+0.89%
IEI iShares 3-7 Year Treasury Bond ETF
118.90
+0.87%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
28.17
+0.86%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.29
+0.81%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.75
+0.79%
JMBS Janus Henderson Mortgage-Backed Securities ETF
45.39
+0.78%
FMHI First Trust Municipal High Income ETF
48.22
+0.77%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.07
+0.77%
BIV Vanguard Intermediate-Term Bond Index Fund
77.05
+0.71%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
46.52
+0.69%
BAB Invesco Taxable Municipal Bond ETF
26.90
+0.67%
NEAR iShares Short Duration Bond Active ETF
51.00
+0.63%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
50.06
+0.60%
SCHP Schwab U.S. TIPS ETF
26.93
+0.60%
FMB First Trust Managed Municipal ETF
50.79
+0.59%
TAXF American Century Diversified Municipal Bond ETF
49.79
+0.59%
STIP iShares 0-5 Year TIPS Bond ETF
103.27
+0.58%
HMOP Hartford Municipal Opportunities ETF
38.71
+0.57%
UITB VictoryShares Core Intermediate Bond ETF
47.29
+0.56%
JMUB JPMorgan Municipal ETF
50.20
+0.54%
ECH iShares MSCI Chile ETF
30.07
+0.53%
FBND Fidelity Total Bond ETF
45.96
+0.52%
AGZ iShares Agency Bond ETF
109.66
+0.51%
CMBS iShares CMBS ETF
48.23
+0.44%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.71
+0.39%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.38
+0.34%
SPTS SPDR Portfolio Short Term Treasury ETF
29.24
+0.34%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
82.01
+0.34%
MMIT NYLI MacKay Muni Intermediate ETF
24.04
+0.33%
FLMI Franklin Dynamic Municipal Bond ETF
24.53
+0.33%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.38
+0.31%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.65
+0.30%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.96
+0.29%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.45
+0.27%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.28
+0.27%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
97.02
+0.27%
JPIB JPMorgan International Bond Opportunities ETF
47.80
+0.25%
WINC Western Asset Short Duration Income ETF
24.14
+0.25%
USTB VictoryShares Short-Term Bond ETF
50.75
+0.24%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.25
+0.22%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.89
+0.21%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.05
+0.20%
LMBS First Trust Low Duration Opportunities ETF
49.26
+0.18%
FSMB First Trust Short Duration Managed Municipal ETF
19.93
+0.18%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.17
+0.14%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
25.02
+0.10%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.79
+0.09%
FLDR Fidelity Low Duration Bond Factor ETF
50.20
+0.07%
PULS PGIM Ultra Short Bond ETF
49.56
+0.06%
GSY Invesco Ultra Short Duration ETF
50.15
+0.06%
GOEX Global X Gold Explorers ETF
37.52
+0.06%
IGEB iShares Investment Grade Systematic Bond ETF
45.03
+0.06%
FTSD Franklin Short Duration U.S. Government ETF
90.52
+0.04%
KORP American Century Diversified Corporate Bond ETF
46.79
+0.04%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.05
+0.02%
HSRT Hartford AAA CLO ETF
38.83
-0.04%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
-0.04%
RING iShares MSCI Global Gold Miners ETF
38.24
-0.10%
FLOT iShares Floating Rate Bond ETF
50.83
-0.14%
EWL iShares MSCI Switzerland ETF
51.41
-0.16%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.68
-0.16%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.03
-0.20%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
44.90
-0.24%
FLTR VanEck IG Floating Rate ETF
25.39
-0.24%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.02
-0.26%
GDXJ VanEck Junior Gold Miners ETF
56.57
-0.28%
GII SPDR S&P Global Infrastructure ETF
62.64
-0.32%
PPH VanEck Pharmaceutical ETF
88.89
-0.37%
IXJ iShares Global Healthcare ETF
89.66
-0.40%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
50.23
-0.42%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
42.44
-0.43%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
75.89
-0.45%
IGRO iShares International Dividend Growth ETF
72.38
-0.47%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.72
-0.50%
VPU Vanguard Utilities Index Fund ETF Shares
171.04
-0.53%
IGF iShares Global Infrastructure ETF
55.09
-0.54%
FUTY Fidelity MSCI Utilities Index ETF
51.02
-0.55%
IAU iShares Gold Trust
58.60
-0.59%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.77
-0.60%
GLD SPDR Gold Shares
286.42
-0.60%
XLU The Utilities Select Sector SPDR Fund
78.92
-0.63%
FXU First Trust Utilities AlphaDEX Fund
41.13
-0.68%
KBWP Invesco KBW Property & Casualty Insurance ETF
124.13
-0.70%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.19
-0.73%
TUR iShares MSCI Turkey ETF
32.20
-0.74%
CGW Invesco S&P Global Water Index ETF
55.85
-0.79%
FPE First Trust Preferred Securities and Income ETF
17.46
-0.80%
XLV The Health Care Select Sector SPDR Fund
143.13
-0.81%
SMIN iShares MSCI India Small-Cap ETF
68.63
-0.84%