Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
ProShares Ultra Financials (UYG)
81.41
-9.19
(-10.15%)
At close: April 3 at 3:59:59 PM EDT
74.01
-7.40
(-9.09%)
Pre-Market: 7:32:27 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 | 82.90 | 84.77 | 81.27 | 81.41 | 81.41 | 47,800 |
| Apr 2, 2025 | 88.87 | 90.89 | 88.87 | 90.60 | 90.60 | 12,400 |
| Apr 1, 2025 | 88.79 | 89.37 | 87.02 | 88.75 | 88.75 | 21,600 |
| Mar 31, 2025 | 85.61 | 89.91 | 85.06 | 89.16 | 89.16 | 23,200 |
| Mar 28, 2025 | 90.25 | 90.25 | 86.50 | 86.93 | 86.93 | 14,700 |
| Mar 27, 2025 | 90.50 | 91.36 | 89.39 | 90.54 | 90.54 | 10,700 |
| Mar 26, 2025 | 0.27 Dividend | |||||
| Mar 26, 2025 | 91.59 | 93.05 | 90.60 | 90.94 | 90.94 | 12,600 |
| Mar 25, 2025 | 91.26 | 92.00 | 91.19 | 91.79 | 91.52 | 7,400 |
| Mar 24, 2025 | 89.32 | 91.03 | 89.32 | 90.73 | 90.46 | 12,500 |
| Mar 21, 2025 | 87.15 | 88.28 | 86.90 | 87.63 | 87.37 | 9,700 |
| Mar 20, 2025 | 88.17 | 89.47 | 88.17 | 88.33 | 88.07 | 5,100 |
| Mar 19, 2025 | 87.01 | 88.93 | 87.01 | 88.06 | 87.80 | 8,300 |
| Mar 18, 2025 | 86.74 | 86.89 | 85.67 | 86.39 | 86.13 | 16,500 |
| Mar 17, 2025 | 83.80 | 87.18 | 83.80 | 86.74 | 86.48 | 18,400 |
| Mar 14, 2025 | 82.39 | 84.62 | 82.16 | 84.49 | 84.24 | 24,100 |
| Mar 13, 2025 | 81.98 | 82.79 | 80.53 | 80.83 | 80.59 | 12,400 |
| Mar 12, 2025 | 83.14 | 83.14 | 80.26 | 81.72 | 81.48 | 20,000 |
| Mar 11, 2025 | 82.75 | 83.00 | 80.43 | 81.41 | 81.17 | 32,800 |
| Mar 10, 2025 | 84.11 | 84.88 | 81.00 | 82.87 | 82.62 | 56,100 |
| Mar 7, 2025 | 86.57 | 87.34 | 83.80 | 86.93 | 86.67 | 40,900 |
| Mar 6, 2025 | 88.36 | 89.44 | 86.96 | 87.95 | 87.69 | 18,300 |
| Mar 5, 2025 | 89.69 | 91.59 | 88.59 | 90.69 | 90.42 | 21,800 |
| Mar 4, 2025 | 95.32 | 95.32 | 88.72 | 89.74 | 89.47 | 54,000 |
| Mar 3, 2025 | 98.96 | 99.92 | 95.37 | 96.41 | 96.12 | 50,700 |
| Feb 28, 2025 | 95.27 | 98.50 | 94.78 | 98.26 | 97.97 | 19,300 |
| Feb 27, 2025 | 95.00 | 96.47 | 94.10 | 94.52 | 94.24 | 19,800 |
| Feb 26, 2025 | 94.75 | 95.09 | 93.16 | 93.44 | 93.16 | 16,900 |
| Feb 25, 2025 | 94.50 | 95.17 | 91.52 | 93.73 | 93.45 | 16,000 |
| Feb 24, 2025 | 94.05 | 95.27 | 93.12 | 94.04 | 93.76 | 36,700 |
| Feb 21, 2025 | 95.65 | 95.69 | 92.91 | 93.28 | 93.00 | 32,700 |
| Feb 20, 2025 | 98.26 | 98.26 | 94.42 | 95.44 | 95.16 | 23,700 |
| Feb 19, 2025 | 98.24 | 98.68 | 97.68 | 98.54 | 98.25 | 5,800 |
| Feb 18, 2025 | 97.24 | 98.72 | 96.96 | 98.72 | 98.43 | 29,000 |
| Feb 14, 2025 | 96.71 | 97.93 | 96.71 | 97.09 | 96.80 | 13,700 |
| Feb 13, 2025 | 95.50 | 96.98 | 95.47 | 96.84 | 96.55 | 9,700 |
| Feb 12, 2025 | 94.49 | 95.58 | 94.02 | 95.45 | 95.17 | 8,100 |
| Feb 11, 2025 | 95.30 | 96.53 | 94.55 | 96.32 | 96.03 | 16,900 |
| Feb 10, 2025 | 97.92 | 97.92 | 95.33 | 95.88 | 95.59 | 32,400 |
| Feb 7, 2025 | 98.85 | 99.00 | 97.29 | 97.29 | 97.00 | 15,800 |
| Feb 6, 2025 | 97.79 | 98.55 | 97.69 | 98.55 | 98.26 | 17,100 |
| Feb 5, 2025 | 95.63 | 96.99 | 95.02 | 96.98 | 96.69 | 16,000 |
| Feb 4, 2025 | 95.47 | 95.67 | 94.84 | 94.99 | 94.71 | 12,000 |
| Feb 3, 2025 | 93.48 | 95.93 | 92.68 | 95.38 | 95.10 | 40,200 |
| Jan 31, 2025 | 97.81 | 97.84 | 96.12 | 96.38 | 96.09 | 29,200 |
| Jan 30, 2025 | 97.42 | 98.44 | 96.47 | 97.32 | 97.03 | 19,500 |
| Jan 29, 2025 | 95.11 | 97.21 | 95.09 | 95.54 | 95.25 | 13,700 |
| Jan 28, 2025 | 95.79 | 96.63 | 95.51 | 95.86 | 95.57 | 12,200 |
| Jan 27, 2025 | 93.16 | 96.24 | 93.16 | 96.23 | 95.94 | 35,400 |
| Jan 24, 2025 | 93.09 | 94.21 | 93.09 | 93.88 | 93.60 | 12,800 |
| Jan 23, 2025 | 93.12 | 93.78 | 93.00 | 93.53 | 93.25 | 13,500 |
| Jan 22, 2025 | 93.42 | 93.42 | 92.07 | 92.49 | 92.21 | 24,800 |
| Jan 21, 2025 | 92.87 | 93.64 | 92.45 | 93.40 | 93.12 | 31,700 |
| Jan 17, 2025 | 90.30 | 92.15 | 90.17 | 91.82 | 91.55 | 33,400 |
| Jan 16, 2025 | 89.50 | 90.42 | 89.45 | 90.36 | 90.09 | 16,200 |
| Jan 15, 2025 | 88.72 | 89.71 | 88.00 | 89.44 | 89.17 | 34,300 |
| Jan 14, 2025 | 83.72 | 85.02 | 83.42 | 85.02 | 84.77 | 9,800 |
| Jan 13, 2025 | 80.78 | 82.85 | 80.78 | 82.82 | 82.57 | 22,600 |
| Jan 10, 2025 | 84.04 | 84.20 | 81.37 | 81.82 | 81.58 | 30,400 |
| Jan 8, 2025 | 85.58 | 85.96 | 84.47 | 85.82 | 85.56 | 17,700 |
| Jan 7, 2025 | 86.46 | 86.79 | 84.92 | 85.48 | 85.22 | 15,700 |
| Jan 6, 2025 | 87.33 | 87.80 | 85.63 | 85.71 | 85.45 | 16,700 |
| Jan 3, 2025 | 85.73 | 86.34 | 84.88 | 86.25 | 85.99 | 9,700 |
| Jan 2, 2025 | 86.75 | 86.87 | 84.19 | 84.94 | 84.69 | 30,000 |
| Dec 31, 2024 | 85.58 | 86.26 | 85.00 | 85.46 | 85.20 | 39,300 |
| Dec 30, 2024 | 85.36 | 86.02 | 83.90 | 85.24 | 84.99 | 19,400 |
| Dec 27, 2024 | 87.23 | 88.58 | 86.30 | 87.05 | 86.79 | 15,100 |
| Dec 26, 2024 | 87.39 | 88.39 | 87.33 | 88.25 | 87.99 | 12,200 |
| Dec 24, 2024 | 86.06 | 87.99 | 86.06 | 87.99 | 87.73 | 8,400 |
| Dec 23, 2024 | 0.20 Dividend | |||||
| Dec 23, 2024 | 85.00 | 86.03 | 84.35 | 86.00 | 85.74 | 16,100 |
| Dec 20, 2024 | 82.98 | 87.00 | 82.98 | 85.65 | 85.20 | 19,500 |
| Dec 19, 2024 | 84.65 | 85.60 | 83.36 | 83.36 | 82.92 | 21,700 |
| Dec 18, 2024 | 88.00 | 88.55 | 82.70 | 82.70 | 82.27 | 24,200 |
| Dec 17, 2024 | 88.50 | 88.50 | 87.52 | 88.12 | 87.66 | 15,800 |
| Dec 16, 2024 | 89.74 | 89.75 | 88.99 | 89.42 | 88.95 | 16,200 |
| Dec 13, 2024 | 90.22 | 90.54 | 89.30 | 89.45 | 88.98 | 26,900 |
| Dec 12, 2024 | 91.07 | 91.29 | 89.92 | 89.92 | 89.45 | 13,200 |
| Dec 11, 2024 | 90.71 | 90.71 | 90.17 | 90.64 | 90.16 | 9,200 |
| Dec 10, 2024 | 90.22 | 90.91 | 89.21 | 90.38 | 89.91 | 11,000 |
| Dec 9, 2024 | 93.30 | 93.30 | 90.40 | 90.49 | 90.01 | 27,900 |
| Dec 6, 2024 | 92.92 | 93.57 | 92.73 | 93.05 | 92.56 | 8,200 |
| Dec 5, 2024 | 92.62 | 93.99 | 92.62 | 93.14 | 92.65 | 45,900 |
| Dec 4, 2024 | 93.23 | 93.23 | 92.08 | 92.53 | 92.04 | 18,200 |
| Dec 3, 2024 | 95.28 | 95.42 | 93.26 | 93.26 | 92.77 | 23,900 |
| Dec 2, 2024 | 97.17 | 97.17 | 94.27 | 94.74 | 94.24 | 49,100 |
| Nov 29, 2024 | 97.58 | 97.58 | 96.42 | 96.70 | 96.19 | 21,300 |
| Nov 27, 2024 | 96.36 | 97.69 | 96.22 | 96.48 | 95.97 | 69,700 |
| Nov 26, 2024 | 95.74 | 96.31 | 94.68 | 95.91 | 95.41 | 16,300 |
| Nov 25, 2024 | 95.73 | 96.24 | 94.96 | 95.67 | 95.17 | 25,800 |
| Nov 22, 2024 | 92.28 | 94.56 | 92.28 | 94.40 | 93.90 | 23,700 |
| Nov 21, 2024 | 91.31 | 93.22 | 90.82 | 92.56 | 92.07 | 26,500 |
| Nov 20, 2024 | 91.16 | 91.16 | 89.30 | 90.12 | 89.65 | 16,600 |
| Nov 19, 2024 | 90.38 | 91.37 | 89.92 | 90.67 | 90.19 | 20,900 |
| Nov 18, 2024 | 91.87 | 92.22 | 91.02 | 91.75 | 91.27 | 23,100 |
| Nov 15, 2024 | 90.53 | 91.81 | 90.53 | 91.60 | 91.12 | 25,700 |
| Nov 14, 2024 | 91.64 | 91.87 | 90.34 | 90.62 | 90.14 | 24,500 |
| Nov 13, 2024 | 91.21 | 92.39 | 91.10 | 91.18 | 90.70 | 18,600 |
| Nov 12, 2024 | 91.44 | 91.59 | 90.61 | 91.02 | 90.54 | 19,000 |
| Nov 11, 2024 | 90.80 | 92.50 | 90.80 | 91.54 | 91.06 | 40,900 |
| Nov 8, 2024 | 88.93 | 89.93 | 88.09 | 89.12 | 88.65 | 17,200 |
| Nov 7, 2024 | 90.31 | 90.31 | 87.41 | 87.62 | 87.16 | 43,500 |
| Nov 6, 2024 | 88.02 | 90.83 | 87.67 | 90.64 | 90.16 | 143,700 |
| Nov 5, 2024 | 79.66 | 80.78 | 79.66 | 80.72 | 80.30 | 7,600 |
| Nov 4, 2024 | 79.95 | 80.03 | 78.46 | 79.15 | 78.73 | 28,800 |
| Nov 1, 2024 | 81.00 | 81.53 | 80.30 | 80.30 | 79.88 | 30,600 |
| Oct 31, 2024 | 82.24 | 82.30 | 80.10 | 80.10 | 79.68 | 23,400 |
| Oct 30, 2024 | 81.40 | 83.02 | 81.40 | 82.24 | 81.81 | 12,100 |
| Oct 29, 2024 | 82.22 | 82.33 | 81.38 | 81.47 | 81.04 | 5,300 |
| Oct 28, 2024 | 81.20 | 82.62 | 81.20 | 82.49 | 82.06 | 17,700 |
| Oct 25, 2024 | 82.45 | 82.51 | 80.18 | 80.67 | 80.25 | 18,400 |
| Oct 24, 2024 | 82.27 | 82.46 | 81.41 | 82.39 | 81.96 | 11,500 |
| Oct 23, 2024 | 82.32 | 82.56 | 81.93 | 82.26 | 81.83 | 7,200 |
| Oct 22, 2024 | 81.93 | 82.63 | 81.48 | 82.42 | 81.99 | 19,200 |
| Oct 21, 2024 | 83.72 | 83.73 | 82.63 | 82.77 | 82.34 | 13,200 |
| Oct 18, 2024 | 84.30 | 84.39 | 83.43 | 84.20 | 83.76 | 16,500 |
| Oct 17, 2024 | 84.20 | 84.79 | 84.15 | 84.26 | 83.82 | 13,300 |
| Oct 16, 2024 | 81.85 | 83.69 | 81.85 | 83.61 | 83.17 | 30,100 |
| Oct 15, 2024 | 82.13 | 83.33 | 81.58 | 81.72 | 81.29 | 38,100 |
| Oct 14, 2024 | 80.63 | 81.50 | 80.23 | 81.24 | 80.81 | 30,100 |
| Oct 11, 2024 | 78.40 | 80.62 | 78.40 | 80.30 | 79.88 | 47,800 |
| Oct 10, 2024 | 77.89 | 77.98 | 76.90 | 77.31 | 76.90 | 7,200 |
| Oct 9, 2024 | 76.65 | 78.20 | 76.65 | 77.86 | 77.45 | 15,000 |
| Oct 8, 2024 | 75.95 | 76.80 | 75.95 | 76.53 | 76.13 | 13,000 |
| Oct 7, 2024 | 77.71 | 77.71 | 75.12 | 75.72 | 75.32 | 13,200 |
| Oct 4, 2024 | 76.76 | 77.68 | 76.04 | 77.68 | 77.27 | 19,500 |
| Oct 3, 2024 | 74.61 | 75.33 | 74.61 | 75.09 | 74.70 | 13,700 |
| Oct 2, 2024 | 75.80 | 76.02 | 75.22 | 75.85 | 75.45 | 8,600 |
| Oct 1, 2024 | 76.01 | 76.44 | 74.98 | 75.65 | 75.25 | 18,700 |
| Sep 30, 2024 | 75.72 | 76.48 | 75.02 | 76.42 | 76.02 | 11,400 |
| Sep 27, 2024 | 76.09 | 76.88 | 75.87 | 76.06 | 75.66 | 8,100 |
| Sep 26, 2024 | 75.28 | 75.81 | 75.08 | 75.65 | 75.25 | 15,400 |
| Sep 25, 2024 | 0.09 Dividend | |||||
| Sep 25, 2024 | 74.74 | 74.99 | 74.66 | 74.79 | 74.40 | 5,600 |
| Sep 24, 2024 | 76.21 | 76.40 | 75.35 | 75.77 | 75.29 | 9,700 |
| Sep 23, 2024 | 77.80 | 77.80 | 76.95 | 77.15 | 76.66 | 10,900 |
| Sep 20, 2024 | 77.12 | 77.14 | 76.47 | 77.03 | 76.54 | 17,800 |
| Sep 19, 2024 | 77.64 | 77.84 | 76.78 | 77.58 | 77.08 | 28,400 |
| Sep 18, 2024 | 75.71 | 77.25 | 75.57 | 75.80 | 75.32 | 47,400 |
| Sep 17, 2024 | 75.91 | 76.72 | 75.74 | 76.20 | 75.71 | 26,500 |
| Sep 16, 2024 | 74.28 | 75.51 | 74.28 | 75.44 | 74.96 | 16,600 |
| Sep 13, 2024 | 73.37 | 74.05 | 73.37 | 73.72 | 73.25 | 15,300 |
| Sep 12, 2024 | 73.09 | 73.36 | 72.57 | 73.24 | 72.77 | 25,800 |
| Sep 11, 2024 | 72.73 | 73.15 | 69.98 | 72.88 | 72.41 | 38,200 |
| Sep 10, 2024 | 74.59 | 75.08 | 71.90 | 73.54 | 73.07 | 28,700 |
| Sep 9, 2024 | 74.14 | 75.94 | 74.14 | 75.02 | 74.54 | 25,900 |
| Sep 6, 2024 | 75.23 | 75.90 | 72.78 | 72.99 | 72.52 | 28,300 |
| Sep 5, 2024 | 77.34 | 77.61 | 74.63 | 75.36 | 74.88 | 36,200 |
| Sep 4, 2024 | 76.95 | 77.79 | 76.27 | 76.91 | 76.42 | 22,700 |
| Sep 3, 2024 | 77.36 | 78.20 | 76.22 | 76.78 | 76.29 | 58,000 |
| Aug 30, 2024 | 76.96 | 78.08 | 76.34 | 77.90 | 77.40 | 31,500 |
| Aug 29, 2024 | 75.92 | 77.03 | 74.80 | 76.56 | 76.07 | 53,900 |
| Aug 28, 2024 | 74.49 | 76.03 | 74.36 | 75.19 | 74.71 | 90,800 |
| Aug 27, 2024 | 74.00 | 74.89 | 74.00 | 74.77 | 74.29 | 14,400 |
| Aug 26, 2024 | 74.18 | 74.87 | 73.87 | 74.18 | 73.71 | 36,400 |
| Aug 23, 2024 | 72.67 | 74.00 | 72.55 | 73.68 | 73.21 | 24,000 |
| Aug 22, 2024 | 71.79 | 72.36 | 71.75 | 72.19 | 71.73 | 18,500 |
| Aug 21, 2024 | 72.00 | 72.00 | 70.94 | 71.63 | 71.17 | 22,500 |
| Aug 20, 2024 | 72.27 | 72.28 | 71.72 | 71.79 | 71.33 | 15,500 |
| Aug 19, 2024 | 71.51 | 72.34 | 71.51 | 72.33 | 71.87 | 12,000 |
| Aug 16, 2024 | 70.54 | 71.58 | 70.54 | 71.58 | 71.12 | 9,800 |
| Aug 15, 2024 | 70.78 | 71.35 | 70.24 | 70.72 | 70.27 | 22,100 |
| Aug 14, 2024 | 67.90 | 69.52 | 67.90 | 69.43 | 68.99 | 14,700 |
| Aug 13, 2024 | 67.37 | 67.75 | 66.50 | 67.75 | 67.32 | 12,700 |
| Aug 12, 2024 | 67.54 | 67.78 | 66.33 | 66.54 | 66.12 | 8,700 |
| Aug 9, 2024 | 66.69 | 67.43 | 66.69 | 67.20 | 66.77 | 6,400 |
| Aug 8, 2024 | 65.27 | 66.89 | 65.27 | 66.65 | 66.22 | 19,400 |
| Aug 7, 2024 | 65.96 | 66.89 | 64.52 | 64.52 | 64.11 | 24,600 |
| Aug 6, 2024 | 62.96 | 66.01 | 62.96 | 64.38 | 63.97 | 30,100 |
| Aug 5, 2024 | 63.50 | 63.79 | 62.22 | 62.72 | 62.32 | 58,000 |
| Aug 2, 2024 | 68.42 | 68.42 | 65.62 | 66.42 | 66.00 | 39,500 |
| Aug 1, 2024 | 72.41 | 72.42 | 69.37 | 69.90 | 69.45 | 82,300 |
| Jul 31, 2024 | 72.98 | 73.06 | 71.93 | 71.93 | 71.47 | 65,600 |
| Jul 30, 2024 | 71.17 | 72.60 | 71.17 | 72.19 | 71.73 | 19,700 |
| Jul 29, 2024 | 71.01 | 71.01 | 70.01 | 70.55 | 70.10 | 16,900 |
| Jul 26, 2024 | 69.43 | 71.23 | 69.43 | 70.90 | 70.45 | 17,000 |
| Jul 25, 2024 | 68.59 | 70.80 | 68.59 | 68.94 | 68.50 | 30,700 |
| Jul 24, 2024 | 69.00 | 69.64 | 68.39 | 68.43 | 67.99 | 16,100 |
| Jul 23, 2024 | 70.24 | 70.74 | 70.13 | 70.13 | 69.68 | 10,100 |
| Jul 22, 2024 | 69.34 | 70.14 | 68.95 | 70.04 | 69.59 | 26,800 |
| Jul 19, 2024 | 70.41 | 70.41 | 69.14 | 69.36 | 68.92 | 11,300 |
| Jul 18, 2024 | 72.04 | 73.34 | 70.41 | 70.57 | 70.12 | 45,700 |
| Jul 17, 2024 | 71.10 | 72.63 | 70.64 | 72.63 | 72.17 | 53,300 |
| Jul 16, 2024 | 70.01 | 71.30 | 70.00 | 71.29 | 70.83 | 61,600 |
| Jul 15, 2024 | 68.26 | 69.95 | 68.26 | 69.95 | 69.50 | 58,600 |
| Jul 12, 2024 | 67.48 | 68.35 | 67.00 | 67.78 | 67.35 | 30,500 |
| Jul 11, 2024 | 66.95 | 67.54 | 66.16 | 67.52 | 67.09 | 11,800 |
| Jul 10, 2024 | 65.25 | 66.29 | 65.25 | 66.29 | 65.87 | 10,800 |
| Jul 9, 2024 | 64.92 | 66.71 | 64.92 | 65.84 | 65.42 | 9,200 |
| Jul 8, 2024 | 65.21 | 66.14 | 64.91 | 64.95 | 64.54 | 11,500 |
| Jul 5, 2024 | 65.29 | 65.29 | 64.74 | 65.17 | 64.75 | 11,000 |
| Jul 3, 2024 | 66.01 | 66.01 | 65.33 | 65.42 | 65.00 | 9,700 |
| Jul 2, 2024 | 63.87 | 65.79 | 63.87 | 65.79 | 65.37 | 18,300 |
| Jul 1, 2024 | 64.36 | 65.17 | 63.84 | 64.26 | 63.85 | 19,000 |
| Jun 28, 2024 | 63.69 | 64.44 | 63.66 | 63.99 | 63.58 | 7,700 |
| Jun 27, 2024 | 63.56 | 63.78 | 63.12 | 63.57 | 63.16 | 10,600 |
| Jun 26, 2024 | 0.11 Dividend | |||||
| Jun 26, 2024 | 63.87 | 64.14 | 63.22 | 64.14 | 63.73 | 20,100 |
| Jun 25, 2024 | 65.34 | 65.85 | 64.54 | 64.54 | 64.02 | 13,100 |
| Jun 24, 2024 | 64.93 | 66.30 | 64.93 | 65.80 | 65.27 | 18,100 |
| Jun 21, 2024 | 64.74 | 64.74 | 63.84 | 64.48 | 63.96 | 15,100 |
| Jun 20, 2024 | 64.32 | 65.25 | 63.91 | 64.88 | 64.35 | 15,100 |
| Jun 18, 2024 | 63.64 | 64.27 | 63.56 | 64.19 | 63.67 | 13,200 |
| Jun 17, 2024 | 62.40 | 63.51 | 62.24 | 63.51 | 63.00 | 8,900 |
| Jun 14, 2024 | 61.90 | 62.54 | 61.52 | 62.50 | 61.99 | 14,800 |
| Jun 13, 2024 | 63.31 | 63.31 | 62.04 | 62.87 | 62.36 | 13,300 |
| Jun 12, 2024 | 64.70 | 64.70 | 63.09 | 63.14 | 62.63 | 8,100 |
| Jun 11, 2024 | 63.75 | 63.75 | 62.70 | 62.96 | 62.45 | 6,400 |
| Jun 10, 2024 | 64.93 | 64.93 | 64.19 | 64.63 | 64.11 | 5,000 |
| Jun 7, 2024 | 64.35 | 65.60 | 64.35 | 65.05 | 64.52 | 17,000 |
| Jun 6, 2024 | 64.65 | 65.06 | 64.13 | 64.55 | 64.03 | 3,900 |
| Jun 5, 2024 | 63.88 | 64.58 | 63.88 | 64.56 | 64.04 | 5,500 |
| Jun 4, 2024 | 64.07 | 64.48 | 63.88 | 64.33 | 63.81 | 5,700 |
| Jun 3, 2024 | 65.54 | 65.54 | 63.88 | 64.90 | 64.37 | 9,400 |
| May 31, 2024 | 64.00 | 65.77 | 63.75 | 65.65 | 65.12 | 6,900 |
| May 30, 2024 | 63.34 | 64.07 | 63.25 | 63.62 | 63.10 | 20,500 |
| May 29, 2024 | 63.03 | 63.40 | 63.00 | 63.12 | 62.61 | 12,000 |
| May 28, 2024 | 65.35 | 65.36 | 63.96 | 64.23 | 63.71 | 8,500 |
| May 24, 2024 | 64.95 | 65.68 | 64.95 | 65.67 | 65.14 | 6,000 |
| May 23, 2024 | 66.69 | 66.69 | 64.50 | 64.92 | 64.39 | 23,700 |
| May 22, 2024 | 67.08 | 67.87 | 66.61 | 66.85 | 66.31 | 17,100 |
| May 21, 2024 | 67.13 | 67.68 | 67.13 | 67.68 | 67.13 | 45,700 |
| May 20, 2024 | 68.24 | 68.32 | 66.87 | 66.87 | 66.33 | 14,300 |
| May 17, 2024 | 67.69 | 68.54 | 67.69 | 68.54 | 67.98 | 10,600 |
| May 16, 2024 | 67.99 | 68.31 | 67.71 | 67.71 | 67.16 | 12,200 |
| May 15, 2024 | 67.01 | 67.80 | 67.01 | 67.66 | 67.11 | 6,700 |
| May 14, 2024 | 66.09 | 66.81 | 66.09 | 66.71 | 66.17 | 7,800 |
| May 13, 2024 | 66.89 | 67.08 | 66.20 | 66.20 | 65.66 | 11,800 |
| May 10, 2024 | 66.51 | 66.85 | 66.51 | 66.69 | 66.15 | 13,400 |
| May 9, 2024 | 64.81 | 66.11 | 64.81 | 66.10 | 65.56 | 5,000 |
| May 8, 2024 | 64.20 | 65.35 | 64.20 | 65.25 | 64.72 | 12,500 |
| May 7, 2024 | 64.78 | 64.99 | 64.61 | 64.72 | 64.20 | 11,500 |
| May 6, 2024 | 63.55 | 64.28 | 63.55 | 64.26 | 63.74 | 15,500 |
| May 3, 2024 | 62.93 | 63.10 | 62.32 | 62.79 | 62.28 | 16,500 |
| May 2, 2024 | 62.30 | 62.67 | 61.79 | 62.44 | 61.93 | 11,300 |
| May 1, 2024 | 62.05 | 63.42 | 62.05 | 62.15 | 61.65 | 16,900 |
| Apr 30, 2024 | 62.98 | 63.38 | 62.21 | 62.22 | 61.72 | 11,300 |
| Apr 29, 2024 | 63.61 | 64.03 | 63.00 | 63.42 | 62.91 | 19,700 |
| Apr 26, 2024 | 64.02 | 64.30 | 63.46 | 63.65 | 63.13 | 12,800 |
| Apr 25, 2024 | 63.93 | 64.10 | 62.79 | 63.82 | 63.30 | 24,800 |
| Apr 24, 2024 | 64.35 | 64.74 | 64.11 | 64.72 | 64.20 | 14,300 |
| Apr 23, 2024 | 64.58 | 64.85 | 64.27 | 64.74 | 64.22 | 9,900 |
| Apr 22, 2024 | 63.10 | 64.57 | 62.74 | 63.88 | 63.36 | 14,900 |
| Apr 19, 2024 | 61.17 | 62.44 | 61.17 | 62.44 | 61.93 | 21,800 |
| Apr 18, 2024 | 60.95 | 61.66 | 60.58 | 60.75 | 60.26 | 12,200 |
| Apr 17, 2024 | 60.37 | 60.91 | 59.86 | 60.30 | 59.81 | 19,200 |
| Apr 16, 2024 | 60.94 | 61.13 | 59.89 | 60.06 | 59.57 | 36,900 |
| Apr 15, 2024 | 62.78 | 63.49 | 60.54 | 60.80 | 60.31 | 64,800 |
| Apr 12, 2024 | 62.25 | 62.73 | 61.16 | 61.47 | 60.97 | 38,200 |
| Apr 11, 2024 | 63.74 | 64.13 | 62.88 | 63.36 | 62.85 | 13,600 |
| Apr 10, 2024 | 65.00 | 65.27 | 63.78 | 64.07 | 63.55 | 27,300 |
| Apr 9, 2024 | 67.01 | 67.01 | 65.11 | 66.10 | 65.56 | 22,400 |
| Apr 8, 2024 | 66.16 | 67.11 | 66.16 | 66.84 | 66.30 | 16,800 |
| Apr 5, 2024 | 65.31 | 66.60 | 65.31 | 66.32 | 65.78 | 32,000 |
| Apr 4, 2024 | 67.48 | 67.91 | 65.00 | 65.19 | 64.66 | 54,300 |
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%
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%
GNMA iShares GNMA Bond ETF
44.08
+0.66%
PBTP Invesco 0-5 Yr US TIPS ETF
26.11
+0.64%
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%
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%
JCPB JPMorgan Core Plus Bond ETF
47.16
+0.47%
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%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.17
+0.14%
JPST JPMorgan Ultra-Short Income ETF
50.51
+0.12%
CBON VanEck China Bond ETF
22.02
+0.09%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.79
+0.09%
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%
VNLA Janus Henderson Short Duration Income ETF
48.96
-0.02%
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%
DRSK Aptus Defined Risk ETF
27.48
-0.29%
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%
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%
FLBL Franklin Senior Loan ETF
23.74
-0.69%
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%