NYSEArca - Delayed Quote USD
ProShares Ultra Materials (UYM)
25.56
+0.42
+(1.68%)
At close: 3:55:05 PM EST
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 |
---|---|---|---|---|---|---|
Jan 30, 2025 | 25.16 | 25.60 | 25.07 | 25.56 | 25.56 | 8,089 |
Jan 29, 2025 | 25.00 | 25.32 | 25.00 | 25.14 | 25.14 | 17,600 |
Jan 28, 2025 | 25.51 | 25.51 | 25.10 | 25.27 | 25.27 | 7,600 |
Jan 27, 2025 | 25.21 | 25.37 | 24.97 | 25.37 | 25.37 | 19,100 |
Jan 24, 2025 | 25.46 | 25.46 | 25.31 | 25.38 | 25.38 | 4,000 |
Jan 23, 2025 | 25.35 | 25.54 | 24.98 | 25.54 | 25.54 | 9,300 |
Jan 22, 2025 | 25.78 | 25.78 | 25.27 | 25.27 | 25.27 | 13,000 |
Jan 21, 2025 | 25.27 | 25.80 | 25.27 | 25.70 | 25.70 | 23,100 |
Jan 17, 2025 | 24.97 | 25.29 | 24.92 | 25.09 | 25.09 | 18,300 |
Jan 16, 2025 | 24.35 | 24.70 | 24.23 | 24.69 | 24.69 | 11,900 |
Jan 15, 2025 | 24.48 | 24.66 | 24.00 | 24.34 | 24.34 | 24,900 |
Jan 14, 2025 | 23.66 | 23.92 | 23.48 | 23.90 | 23.90 | 37,400 |
Jan 13, 2025 | 22.15 | 23.27 | 22.15 | 23.26 | 23.26 | 39,100 |
Jan 10, 2025 | 22.57 | 22.57 | 22.21 | 22.29 | 22.29 | 5,600 |
Jan 8, 2025 | 22.28 | 22.78 | 22.28 | 22.75 | 22.75 | 15,300 |
Jan 7, 2025 | 22.93 | 22.95 | 22.35 | 22.60 | 22.60 | 5,900 |
Jan 6, 2025 | 22.53 | 23.00 | 22.48 | 22.55 | 22.55 | 11,400 |
Jan 3, 2025 | 22.48 | 22.49 | 22.22 | 22.29 | 22.29 | 20,300 |
Jan 2, 2025 | 23.14 | 23.15 | 22.20 | 22.20 | 22.20 | 68,200 |
Dec 31, 2024 | 22.70 | 22.97 | 22.59 | 22.75 | 22.75 | 62,900 |
Dec 30, 2024 | 22.66 | 22.80 | 22.42 | 22.68 | 22.68 | 16,300 |
Dec 27, 2024 | 23.51 | 23.51 | 23.27 | 23.27 | 23.27 | 8,000 |
Dec 26, 2024 | 23.47 | 23.72 | 23.47 | 23.58 | 23.58 | 8,300 |
Dec 24, 2024 | 23.22 | 23.61 | 23.21 | 23.57 | 23.57 | 10,500 |
Dec 23, 2024 | 0.08 Dividend | |||||
Dec 23, 2024 | 23.39 | 23.39 | 23.00 | 23.32 | 23.32 | 11,000 |
Dec 20, 2024 | 22.99 | 23.72 | 22.79 | 23.28 | 23.20 | 23,200 |
Dec 19, 2024 | 23.69 | 23.73 | 22.90 | 22.90 | 22.82 | 41,300 |
Dec 18, 2024 | 24.85 | 24.97 | 23.46 | 23.46 | 23.38 | 9,700 |
Dec 17, 2024 | 24.95 | 25.05 | 24.85 | 24.85 | 24.76 | 5,300 |
Dec 16, 2024 | 25.62 | 25.62 | 25.12 | 25.12 | 25.03 | 15,000 |
Dec 13, 2024 | 26.01 | 26.01 | 25.40 | 25.60 | 25.51 | 7,600 |
Dec 12, 2024 | 26.23 | 26.27 | 26.00 | 26.00 | 25.91 | 8,700 |
Dec 11, 2024 | 26.78 | 26.78 | 26.44 | 26.50 | 26.41 | 6,200 |
Dec 10, 2024 | 26.65 | 26.85 | 26.29 | 26.66 | 26.56 | 22,500 |
Dec 9, 2024 | 27.65 | 27.75 | 27.10 | 27.13 | 27.03 | 5,000 |
Dec 6, 2024 | 27.44 | 27.55 | 27.11 | 27.16 | 27.06 | 12,400 |
Dec 5, 2024 | 27.90 | 27.90 | 27.13 | 27.32 | 27.22 | 13,500 |
Dec 4, 2024 | 28.67 | 28.67 | 28.06 | 28.10 | 28.00 | 3,500 |
Dec 3, 2024 | 28.98 | 28.98 | 28.66 | 28.74 | 28.64 | 1,200 |
Dec 2, 2024 | 28.74 | 28.87 | 28.52 | 28.87 | 28.77 | 1,400 |
Nov 29, 2024 | 28.76 | 28.94 | 28.56 | 28.94 | 28.84 | 2,000 |
Nov 27, 2024 | 28.78 | 28.78 | 28.63 | 28.66 | 28.56 | 1,700 |
Nov 26, 2024 | 29.07 | 29.07 | 28.54 | 28.72 | 28.62 | 11,600 |
Nov 25, 2024 | 28.59 | 29.26 | 28.59 | 29.17 | 29.07 | 12,100 |
Nov 22, 2024 | 28.29 | 28.57 | 28.29 | 28.57 | 28.47 | 7,900 |
Nov 21, 2024 | 27.74 | 28.21 | 27.45 | 28.21 | 28.11 | 1,500 |
Nov 20, 2024 | 27.07 | 27.60 | 27.02 | 27.55 | 27.45 | 3,000 |
Nov 19, 2024 | 26.94 | 27.21 | 26.72 | 27.10 | 27.00 | 24,100 |
Nov 18, 2024 | 27.14 | 27.26 | 26.92 | 27.26 | 27.16 | 7,800 |
Nov 15, 2024 | 27.00 | 27.04 | 26.87 | 26.92 | 26.82 | 2,000 |
Nov 14, 2024 | 27.36 | 27.44 | 27.28 | 27.29 | 27.19 | 5,700 |
Nov 13, 2024 | 27.53 | 27.80 | 27.50 | 27.74 | 27.64 | 10,000 |
Nov 12, 2024 | 27.92 | 27.92 | 27.61 | 27.62 | 27.52 | 4,400 |
Nov 11, 2024 | 28.70 | 29.01 | 28.55 | 28.56 | 28.46 | 2,300 |
Nov 8, 2024 | 29.25 | 29.25 | 28.80 | 28.82 | 28.72 | 5,800 |
Nov 7, 2024 | 29.50 | 29.65 | 29.29 | 29.49 | 29.38 | 20,300 |
Nov 6, 2024 | 29.31 | 29.40 | 29.00 | 29.33 | 29.23 | 17,700 |
Nov 5, 2024 | 28.50 | 28.50 | 28.37 | 28.40 | 28.30 | 5,400 |
Nov 4, 2024 | 28.60 | 28.60 | 28.13 | 28.33 | 28.23 | 37,900 |
Nov 1, 2024 | 28.27 | 28.41 | 28.12 | 28.13 | 28.03 | 61,200 |
Oct 31, 2024 | 28.72 | 28.80 | 28.31 | 28.31 | 28.21 | 6,600 |
Oct 30, 2024 | 29.00 | 29.38 | 29.00 | 29.04 | 28.94 | 4,900 |
Oct 29, 2024 | 28.77 | 29.09 | 28.68 | 28.75 | 28.65 | 8,600 |
Oct 28, 2024 | 29.07 | 29.17 | 28.98 | 29.08 | 28.98 | 13,900 |
Oct 25, 2024 | 29.02 | 29.16 | 28.61 | 28.61 | 28.51 | 10,900 |
Oct 24, 2024 | 29.49 | 29.49 | 28.89 | 29.05 | 28.95 | 7,600 |
Oct 23, 2024 | 29.64 | 30.04 | 29.48 | 29.68 | 29.57 | 19,400 |
Oct 22, 2024 | 30.26 | 30.56 | 29.65 | 29.94 | 29.83 | 13,200 |
Oct 21, 2024 | 30.80 | 30.81 | 30.31 | 30.44 | 30.33 | 5,200 |
Oct 18, 2024 | 30.75 | 31.08 | 30.70 | 30.98 | 30.87 | 9,100 |
Oct 17, 2024 | 30.69 | 30.81 | 30.59 | 30.75 | 30.64 | 9,600 |
Oct 16, 2024 | 30.34 | 30.74 | 30.34 | 30.67 | 30.56 | 5,600 |
Oct 15, 2024 | 30.25 | 30.56 | 30.13 | 30.17 | 30.06 | 13,500 |
Oct 14, 2024 | 29.76 | 30.26 | 29.72 | 30.26 | 30.15 | 5,000 |
Oct 11, 2024 | 29.93 | 30.24 | 29.86 | 29.94 | 29.83 | 4,500 |
Oct 10, 2024 | 29.40 | 29.63 | 29.30 | 29.58 | 29.47 | 15,300 |
Oct 9, 2024 | 29.05 | 29.44 | 28.95 | 29.41 | 29.31 | 4,700 |
Oct 8, 2024 | 28.75 | 29.11 | 28.67 | 29.01 | 28.91 | 9,000 |
Oct 7, 2024 | 29.36 | 29.46 | 29.02 | 29.31 | 29.21 | 9,800 |
Oct 4, 2024 | 29.48 | 29.51 | 29.24 | 29.47 | 29.36 | 3,500 |
Oct 3, 2024 | 29.25 | 29.41 | 29.08 | 29.18 | 29.08 | 6,300 |
Oct 2, 2024 | 30.09 | 30.25 | 29.82 | 29.82 | 29.71 | 2,500 |
Oct 1, 2024 | 30.35 | 30.35 | 29.97 | 30.10 | 29.99 | 10,400 |
Sep 30, 2024 | 30.60 | 30.60 | 29.87 | 30.28 | 30.17 | 7,400 |
Sep 27, 2024 | 30.82 | 31.15 | 30.51 | 30.68 | 30.57 | 16,300 |
Sep 26, 2024 | 30.20 | 30.87 | 30.20 | 30.68 | 30.57 | 14,600 |
Sep 25, 2024 | 0.05 Dividend | |||||
Sep 25, 2024 | 29.89 | 29.89 | 29.44 | 29.52 | 29.41 | 2,700 |
Sep 24, 2024 | 29.90 | 30.01 | 29.89 | 29.96 | 29.81 | 10,600 |
Sep 23, 2024 | 28.89 | 29.22 | 28.89 | 29.22 | 29.07 | 2,400 |
Sep 20, 2024 | 28.75 | 28.75 | 28.60 | 28.72 | 28.57 | 1,100 |
Sep 19, 2024 | 29.05 | 29.30 | 29.05 | 29.12 | 28.97 | 3,800 |
Sep 18, 2024 | 28.44 | 28.85 | 28.27 | 28.27 | 28.12 | 5,600 |
Sep 17, 2024 | 28.37 | 28.85 | 28.37 | 28.51 | 28.36 | 3,400 |
Sep 16, 2024 | 28.09 | 28.45 | 28.03 | 28.44 | 28.29 | 7,200 |
Sep 13, 2024 | 27.66 | 28.21 | 27.66 | 27.83 | 27.69 | 20,500 |
Sep 12, 2024 | 27.15 | 27.41 | 27.14 | 27.41 | 27.27 | 4,800 |
Sep 11, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.81 | 400 |
Sep 10, 2024 | 26.70 | 26.80 | 26.62 | 26.80 | 26.66 | 5,500 |
Sep 9, 2024 | 26.72 | 26.97 | 26.71 | 26.76 | 26.62 | 1,400 |
Sep 6, 2024 | 26.81 | 27.19 | 26.18 | 26.26 | 26.12 | 14,800 |
Sep 5, 2024 | 27.28 | 27.36 | 26.93 | 26.96 | 26.82 | 6,200 |
Sep 4, 2024 | 27.68 | 27.99 | 27.36 | 27.45 | 27.31 | 10,300 |
Sep 3, 2024 | 28.16 | 28.33 | 27.55 | 27.61 | 27.47 | 9,500 |
Aug 30, 2024 | 28.75 | 29.03 | 28.54 | 29.01 | 28.86 | 5,200 |
Aug 29, 2024 | 28.06 | 28.75 | 28.06 | 28.37 | 28.22 | 11,400 |
Aug 28, 2024 | 28.18 | 28.26 | 27.97 | 28.12 | 27.97 | 1,200 |
Aug 27, 2024 | 28.30 | 28.35 | 28.05 | 28.31 | 28.16 | 4,700 |
Aug 26, 2024 | 28.25 | 28.67 | 28.25 | 28.29 | 28.14 | 6,800 |
Aug 23, 2024 | 27.60 | 28.25 | 27.60 | 28.09 | 27.95 | 10,500 |
Aug 22, 2024 | 27.53 | 27.60 | 27.26 | 27.40 | 27.26 | 6,000 |
Aug 21, 2024 | 26.92 | 27.55 | 26.92 | 27.52 | 27.38 | 9,200 |
Aug 20, 2024 | 27.22 | 27.22 | 26.86 | 26.93 | 26.79 | 1,900 |
Aug 19, 2024 | 27.00 | 27.13 | 26.91 | 27.06 | 26.92 | 6,800 |
Aug 16, 2024 | 26.66 | 26.87 | 26.49 | 26.86 | 26.72 | 10,800 |
Aug 15, 2024 | 26.50 | 26.85 | 26.50 | 26.78 | 26.64 | 4,200 |
Aug 14, 2024 | 26.15 | 26.20 | 25.87 | 26.02 | 25.89 | 2,300 |
Aug 13, 2024 | 25.80 | 26.01 | 25.75 | 25.99 | 25.86 | 2,000 |
Aug 12, 2024 | 25.63 | 25.68 | 25.40 | 25.45 | 25.32 | 4,800 |
Aug 9, 2024 | 25.90 | 25.90 | 25.34 | 25.85 | 25.72 | 15,400 |
Aug 8, 2024 | 25.15 | 25.85 | 25.15 | 25.75 | 25.62 | 1,600 |
Aug 7, 2024 | 26.19 | 26.19 | 24.94 | 24.94 | 24.81 | 4,800 |
Aug 6, 2024 | 25.49 | 26.20 | 25.49 | 25.69 | 25.56 | 6,000 |
Aug 5, 2024 | 25.66 | 25.87 | 25.01 | 25.33 | 25.20 | 20,000 |
Aug 2, 2024 | 27.00 | 27.10 | 26.09 | 26.62 | 26.48 | 10,500 |
Aug 1, 2024 | 28.53 | 28.61 | 27.39 | 27.73 | 27.59 | 12,500 |
Jul 31, 2024 | 27.90 | 28.37 | 27.80 | 27.91 | 27.77 | 30,300 |
Jul 30, 2024 | 27.68 | 27.73 | 27.31 | 27.44 | 27.30 | 4,700 |
Jul 29, 2024 | 27.60 | 27.66 | 27.32 | 27.55 | 27.41 | 14,000 |
Jul 26, 2024 | 26.92 | 27.65 | 26.62 | 27.47 | 27.33 | 15,100 |
Jul 25, 2024 | 26.37 | 27.15 | 26.22 | 26.61 | 26.47 | 8,600 |
Jul 24, 2024 | 27.13 | 27.13 | 26.43 | 26.43 | 26.29 | 1,200 |
Jul 23, 2024 | 26.80 | 27.07 | 26.80 | 27.07 | 26.93 | 1,500 |
Jul 22, 2024 | 26.85 | 26.95 | 26.49 | 26.92 | 26.78 | 14,600 |
Jul 19, 2024 | 27.08 | 27.08 | 26.64 | 26.74 | 26.60 | 9,100 |
Jul 18, 2024 | 27.81 | 28.02 | 27.23 | 27.24 | 27.10 | 9,800 |
Jul 17, 2024 | 27.93 | 28.13 | 27.88 | 27.89 | 27.75 | 15,700 |
Jul 16, 2024 | 26.91 | 27.99 | 26.91 | 27.99 | 27.85 | 15,500 |
Jul 15, 2024 | 26.92 | 27.21 | 26.89 | 26.92 | 26.78 | 3,600 |
Jul 12, 2024 | 26.92 | 27.30 | 26.76 | 27.06 | 26.92 | 5,200 |
Jul 11, 2024 | 25.98 | 26.63 | 25.98 | 26.63 | 26.49 | 11,400 |
Jul 10, 2024 | 25.43 | 25.86 | 25.43 | 25.86 | 25.73 | 6,400 |
Jul 9, 2024 | 25.52 | 25.55 | 25.19 | 25.19 | 25.06 | 1,000 |
Jul 8, 2024 | 25.42 | 25.81 | 25.42 | 25.71 | 25.58 | 6,100 |
Jul 5, 2024 | 25.35 | 25.60 | 25.27 | 25.58 | 25.45 | 5,700 |
Jul 3, 2024 | 25.23 | 25.62 | 25.23 | 25.48 | 25.35 | 14,500 |
Jul 2, 2024 | 24.95 | 25.10 | 24.76 | 25.10 | 24.97 | 1,900 |
Jul 1, 2024 | 25.98 | 26.02 | 24.95 | 25.10 | 24.97 | 5,800 |
Jun 28, 2024 | 26.17 | 26.18 | 25.83 | 25.83 | 25.70 | 2,500 |
Jun 27, 2024 | 25.90 | 25.98 | 25.81 | 25.81 | 25.68 | 7,700 |
Jun 26, 2024 | 0.06 Dividend | |||||
Jun 26, 2024 | 25.80 | 26.05 | 25.68 | 26.05 | 25.92 | 1,900 |
Jun 25, 2024 | 26.56 | 26.56 | 26.12 | 26.12 | 25.93 | 1,500 |
Jun 24, 2024 | 26.49 | 27.00 | 26.49 | 26.84 | 26.64 | 2,100 |
Jun 21, 2024 | 26.51 | 26.53 | 26.27 | 26.53 | 26.33 | 4,600 |
Jun 20, 2024 | 26.58 | 26.72 | 26.48 | 26.51 | 26.31 | 4,100 |
Jun 18, 2024 | 26.55 | 26.55 | 26.34 | 26.45 | 26.25 | 2,900 |
Jun 17, 2024 | 26.00 | 26.52 | 25.93 | 26.49 | 26.29 | 4,200 |
Jun 14, 2024 | 25.96 | 26.12 | 25.96 | 26.12 | 25.93 | 5,000 |
Jun 13, 2024 | 26.57 | 26.68 | 26.26 | 26.68 | 26.48 | 2,900 |
Jun 12, 2024 | 27.21 | 27.21 | 26.51 | 26.70 | 26.50 | 18,100 |
Jun 11, 2024 | 26.14 | 26.54 | 26.06 | 26.54 | 26.34 | 1,900 |
Jun 10, 2024 | 26.49 | 26.57 | 26.43 | 26.57 | 26.37 | 3,900 |
Jun 7, 2024 | 26.68 | 26.99 | 26.67 | 26.70 | 26.50 | 6,500 |
Jun 6, 2024 | 27.00 | 27.18 | 27.00 | 27.18 | 26.98 | 2,400 |
Jun 5, 2024 | 26.73 | 27.14 | 26.66 | 27.13 | 26.93 | 4,800 |
Jun 4, 2024 | 26.90 | 26.90 | 26.48 | 26.77 | 26.57 | 8,600 |
Jun 3, 2024 | 27.50 | 27.61 | 26.95 | 27.36 | 27.16 | 27,400 |
May 31, 2024 | 27.27 | 27.63 | 27.10 | 27.62 | 27.41 | 6,200 |
May 30, 2024 | 26.73 | 27.10 | 26.73 | 27.06 | 26.86 | 1,500 |
May 29, 2024 | 27.19 | 27.19 | 26.65 | 26.65 | 26.45 | 10,400 |
May 28, 2024 | 27.60 | 27.67 | 27.37 | 27.45 | 27.25 | 2,400 |
May 24, 2024 | 27.53 | 27.66 | 27.49 | 27.66 | 27.45 | 1,600 |
May 23, 2024 | 27.68 | 27.71 | 27.08 | 27.15 | 26.95 | 32,400 |
May 22, 2024 | 27.94 | 27.94 | 27.54 | 27.67 | 27.46 | 10,600 |
May 21, 2024 | 28.18 | 28.27 | 28.10 | 28.27 | 28.06 | 2,100 |
May 20, 2024 | 28.25 | 28.42 | 28.05 | 28.27 | 28.06 | 15,100 |
May 17, 2024 | 28.00 | 28.22 | 28.00 | 28.22 | 28.01 | 6,100 |
May 16, 2024 | 27.94 | 28.03 | 27.69 | 27.77 | 27.56 | 6,100 |
May 15, 2024 | 28.40 | 28.40 | 28.03 | 28.23 | 28.02 | 10,200 |
May 14, 2024 | 28.09 | 28.25 | 27.92 | 28.13 | 27.92 | 6,900 |
May 13, 2024 | 28.33 | 28.33 | 28.03 | 28.03 | 27.82 | 8,700 |
May 10, 2024 | 28.25 | 28.27 | 28.08 | 28.13 | 27.92 | 10,200 |
May 9, 2024 | 27.56 | 28.01 | 27.56 | 28.01 | 27.80 | 4,700 |
May 8, 2024 | 27.84 | 27.84 | 27.29 | 27.46 | 27.26 | 13,500 |
May 7, 2024 | 27.38 | 27.76 | 27.38 | 27.71 | 27.50 | 6,100 |
May 6, 2024 | 27.17 | 27.17 | 26.86 | 27.03 | 26.83 | 3,700 |
May 3, 2024 | 26.62 | 26.82 | 26.47 | 26.70 | 26.50 | 4,500 |
May 2, 2024 | 26.50 | 26.50 | 25.74 | 26.21 | 26.01 | 29,100 |
May 1, 2024 | 26.36 | 27.21 | 26.35 | 26.43 | 26.23 | 17,600 |
Apr 30, 2024 | 26.80 | 26.82 | 26.30 | 26.30 | 26.10 | 13,600 |
Apr 29, 2024 | 27.20 | 27.25 | 26.94 | 27.22 | 27.02 | 20,100 |
Apr 26, 2024 | 26.85 | 26.90 | 26.64 | 26.77 | 26.57 | 9,900 |
Apr 25, 2024 | 25.96 | 26.44 | 25.73 | 26.44 | 26.24 | 10,200 |
Apr 24, 2024 | 25.78 | 26.11 | 25.72 | 26.11 | 25.92 | 3,500 |
Apr 23, 2024 | 26.08 | 26.28 | 26.00 | 26.04 | 25.85 | 3,500 |
Apr 22, 2024 | 26.30 | 26.52 | 26.16 | 26.51 | 26.31 | 12,800 |
Apr 19, 2024 | 26.46 | 26.91 | 26.33 | 26.37 | 26.17 | 5,600 |
Apr 18, 2024 | 26.66 | 26.90 | 26.28 | 26.49 | 26.29 | 5,300 |
Apr 17, 2024 | 26.85 | 26.86 | 26.28 | 26.54 | 26.34 | 11,900 |
Apr 16, 2024 | 26.57 | 26.64 | 26.26 | 26.38 | 26.18 | 13,100 |
Apr 15, 2024 | 27.60 | 27.78 | 26.72 | 26.87 | 26.67 | 16,000 |
Apr 12, 2024 | 27.67 | 27.72 | 26.87 | 27.10 | 26.90 | 13,400 |
Apr 11, 2024 | 28.20 | 28.33 | 27.83 | 28.17 | 27.96 | 5,800 |
Apr 10, 2024 | 28.02 | 28.35 | 27.96 | 28.17 | 27.96 | 14,700 |
Apr 9, 2024 | 29.43 | 29.47 | 28.62 | 29.02 | 28.80 | 7,100 |
Apr 8, 2024 | 28.97 | 29.10 | 28.80 | 28.88 | 28.66 | 26,000 |
Apr 5, 2024 | 28.42 | 29.03 | 28.41 | 28.98 | 28.76 | 14,700 |
Apr 4, 2024 | 29.48 | 29.48 | 28.26 | 28.39 | 28.18 | 35,700 |
Apr 3, 2024 | 29.00 | 29.11 | 28.87 | 29.11 | 28.89 | 10,200 |
Apr 2, 2024 | 28.93 | 28.93 | 28.45 | 28.62 | 28.41 | 10,700 |
Apr 1, 2024 | 29.30 | 29.30 | 28.75 | 28.88 | 28.66 | 31,700 |
Mar 28, 2024 | 28.85 | 29.08 | 28.60 | 29.06 | 28.84 | 13,600 |
Mar 27, 2024 | 28.28 | 28.83 | 28.28 | 28.82 | 28.61 | 8,200 |
Mar 26, 2024 | 28.27 | 28.27 | 28.02 | 28.04 | 27.83 | 8,200 |
Mar 25, 2024 | 27.95 | 28.31 | 27.95 | 28.08 | 27.87 | 5,600 |
Mar 22, 2024 | 28.38 | 28.40 | 28.13 | 28.15 | 27.94 | 11,200 |
Mar 21, 2024 | 28.49 | 28.49 | 28.38 | 28.48 | 28.27 | 1,900 |
Mar 20, 2024 | 0.03 Dividend | |||||
Mar 20, 2024 | 27.79 | 28.41 | 27.78 | 28.22 | 28.01 | 4,400 |
Mar 19, 2024 | 27.58 | 27.74 | 27.55 | 27.74 | 27.50 | 5,200 |
Mar 18, 2024 | 27.70 | 28.09 | 27.69 | 27.70 | 27.46 | 20,800 |
Mar 15, 2024 | 27.22 | 27.75 | 27.20 | 27.57 | 27.34 | 8,800 |
Mar 14, 2024 | 27.75 | 27.75 | 27.54 | 27.57 | 27.34 | 2,100 |
Mar 13, 2024 | 27.64 | 28.13 | 27.64 | 27.93 | 27.69 | 8,700 |
Mar 12, 2024 | 27.22 | 27.43 | 27.14 | 27.42 | 27.19 | 5,200 |
Mar 11, 2024 | 26.83 | 27.40 | 26.83 | 27.40 | 27.17 | 6,000 |
Mar 8, 2024 | 27.27 | 27.30 | 26.82 | 26.82 | 26.59 | 3,800 |
Mar 7, 2024 | 27.00 | 27.34 | 27.00 | 27.10 | 26.87 | 9,300 |
Mar 6, 2024 | 26.53 | 26.55 | 26.50 | 26.50 | 26.27 | 2,200 |
Mar 5, 2024 | 26.41 | 26.53 | 25.97 | 26.10 | 25.88 | 3,900 |
Mar 4, 2024 | 25.97 | 26.44 | 25.97 | 26.34 | 26.12 | 8,800 |
Mar 1, 2024 | 25.83 | 26.08 | 25.81 | 26.00 | 25.78 | 9,000 |
Feb 29, 2024 | 25.84 | 25.93 | 25.69 | 25.85 | 25.63 | 4,900 |
Feb 28, 2024 | 25.00 | 25.50 | 25.00 | 25.43 | 25.21 | 7,000 |
Feb 27, 2024 | 25.31 | 25.33 | 25.11 | 25.26 | 25.04 | 4,800 |
Feb 26, 2024 | 25.34 | 25.34 | 25.06 | 25.14 | 24.93 | 9,200 |
Feb 23, 2024 | 25.30 | 25.41 | 25.24 | 25.38 | 25.16 | 3,600 |
Feb 22, 2024 | 24.70 | 25.12 | 24.70 | 25.12 | 24.91 | 3,400 |
Feb 21, 2024 | 24.33 | 24.59 | 24.33 | 24.59 | 24.38 | 2,300 |
Feb 20, 2024 | 24.29 | 24.43 | 24.22 | 24.30 | 24.09 | 26,900 |
Feb 16, 2024 | 24.32 | 24.74 | 24.32 | 24.43 | 24.22 | 9,300 |
Feb 15, 2024 | 23.89 | 24.19 | 23.89 | 24.19 | 23.98 | 6,200 |
Feb 14, 2024 | 23.16 | 23.39 | 23.11 | 23.31 | 23.11 | 7,900 |
Feb 13, 2024 | 23.18 | 23.18 | 22.90 | 23.01 | 22.81 | 4,000 |
Feb 12, 2024 | 23.60 | 23.83 | 23.60 | 23.65 | 23.45 | 11,900 |
Feb 9, 2024 | 23.19 | 23.35 | 23.01 | 23.34 | 23.14 | 8,800 |
Feb 8, 2024 | 22.99 | 23.29 | 22.97 | 23.25 | 23.05 | 4,200 |
Feb 7, 2024 | 23.20 | 23.37 | 23.20 | 23.35 | 23.15 | 3,200 |
Feb 6, 2024 | 22.55 | 23.02 | 22.55 | 22.96 | 22.76 | 17,600 |
Feb 5, 2024 | 22.52 | 22.52 | 22.11 | 22.31 | 22.12 | 6,700 |
Feb 2, 2024 | 23.51 | 23.60 | 23.02 | 23.49 | 23.29 | 14,900 |
Feb 1, 2024 | 23.22 | 23.67 | 23.22 | 23.67 | 23.47 | 3,100 |
Jan 31, 2024 | 23.45 | 23.55 | 22.84 | 22.96 | 22.76 | 2,700 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
48.58
+4.32%
RING iShares MSCI Global Gold Miners ETF
32.82
+4.19%
UTES Virtus Reaves Utilities ETF
69.08
+3.77%
PSI Invesco Semiconductors ETF
59.70
+3.70%
GOEX Global X Gold Explorers ETF
33.36
+3.60%
BLCN Siren Nasdaq NexGen Economy ETF
26.45
+3.56%
ECH iShares MSCI Chile ETF
27.57
+3.14%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.32
+2.73%
ITB iShares U.S. Home Construction ETF
110.11
+2.54%
SMH VanEck Semiconductor ETF
245.17
+2.35%
ILF iShares Latin America 40 ETF
23.13
+2.35%
FXU First Trust Utilities AlphaDEX Fund
39.05
+2.23%
AIA iShares Asia 50 ETF
70.85
+2.19%
FUTY Fidelity MSCI Utilities Index ETF
50.48
+2.17%
EZA iShares MSCI South Africa ETF
44.61
+2.13%
ESPO VanEck Video Gaming and eSports ETF
88.14
+2.12%
PKB Invesco Building & Construction ETF
78.06
+2.11%
XLU The Utilities Select Sector SPDR Fund
78.34
+2.08%
FDEM Fidelity Emerging Markets Multifactor ETF
25.96
+2.08%
SOXX iShares Semiconductor ETF
218.74
+2.03%
XHB SPDR S&P Homebuilders ETF
110.93
+2.02%
URA Global X Uranium ETF
28.92
+1.97%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
67.18
+1.91%
DWAS Invesco DWA SmallCap Momentum ETF
93.84
+1.89%
PPA Invesco Aerospace & Defense ETF
120.87
+1.87%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
121.56
+1.85%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.18
+1.83%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.83
+1.76%
BOUT Innovator IBD Breakout Opportunities ETF
40.77
+1.73%
FCA First Trust China AlphaDEX Fund
20.38
+1.71%
XSD SPDR S&P Semiconductor ETF
248.32
+1.70%
XNTK SPDR NYSE Technology ETF
213.58
+1.69%
ROKT SPDR Kensho Final Frontiers ETF
59.26
+1.69%
DINT Davis Select International ETF
22.43
+1.68%
GXG Global X MSCI Colombia ETF
26.18
+1.67%
PRN Invesco Dorsey Wright Industrials Momentum ETF
159.14
+1.65%
MTUM iShares MSCI USA Momentum Factor ETF
219.89
+1.64%
EPU iShares MSCI Peru ETF
40.91
+1.64%
XAR SPDR S&P Aerospace & Defense ETF
175.44
+1.63%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
79.98
+1.63%
USAI Pacer American Energy Independence ETF
42.00
+1.62%
SPMO Invesco S&P 500 Momentum ETF
100.68
+1.59%
EWJV iShares MSCI Japan Value ETF
32.39
+1.58%
EYLD Cambria Emerging Shareholder Yield ETF
31.92
+1.56%
DBEM Xtrackers MSCI Emerging Markets Hedged Equity ETF
25.43
+1.56%
USRT iShares Core U.S. REIT ETF
58.01
+1.54%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.92
+1.53%
GLD SPDR Gold Shares
258.05
+1.51%
CWS AdvisorShares Focused Equity ETF
68.31
+1.51%
IDHQ Invesco S&P International Developed Quality ETF
30.15
+1.48%
EMGF iShares Emerging Markets Equity Factor ETF
46.26
+1.47%
SPHB Invesco S&P 500 High Beta ETF
92.19
+1.46%
EMCR Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
29.21
+1.46%
IAU iShares Gold Trust
52.76
+1.46%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
64.26
+1.46%
MLPX Global X MLP & Energy Infrastructure ETF
64.50
+1.45%
ATMP Barclays ETN+ Select MLP ETN
30.93
+1.44%
COPX Global X Copper Miners ETF
39.09
+1.43%
REZ iShares Residential and Multisector Real Estate ETF
81.69
+1.42%
XMMO Invesco S&P MidCap Momentum ETF
131.67
+1.39%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.78
+1.39%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
173.98
+1.38%
EMXC iShares MSCI Emerging Markets ex China ETF
56.78
+1.37%
JMOM JPMorgan U.S. Momentum Factor ETF
61.76
+1.36%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.37
+1.36%
PAVE Global X U.S. Infrastructure Development ETF
42.63
+1.36%
DIVI Franklin International Core Dividend Tilt Index ETF
31.79
+1.34%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
69.10
+1.33%
IFRA iShares U.S. Infrastructure ETF
47.90
+1.33%
DWLD Davis Select Worldwide ETF
38.27
+1.32%
SPEM SPDR Portfolio Emerging Markets ETF
39.04
+1.32%
XLRE The Real Estate Select Sector SPDR Fund
41.51
+1.32%
GMF SPDR S&P Emerging Asia Pacific ETF
116.41
+1.31%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.78
+1.31%
FAD First Trust Multi Cap Growth AlphaDEX Fund
146.35
+1.30%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.06
+1.30%
IGF iShares Global Infrastructure ETF
53.98
+1.29%
ENFR Alerian Energy Infrastructure ETF
32.96
+1.29%
GII SPDR S&P Global Infrastructure ETF
61.14
+1.29%
QEFA SPDR MSCI EAFE StrategicFactors ETF
76.41
+1.29%
IGRO iShares International Dividend Growth ETF
70.65
+1.28%
IPAC iShares Core MSCI Pacific ETF
62.85
+1.27%
RAAX VanEck Real Assets ETF
29.62
+1.27%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
44.42
+1.27%
SPHQ Invesco S&P 500 Quality ETF
70.41
+1.25%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.86
+1.25%
AUSF Global X Adaptive U.S. Factor ETF
43.97
+1.24%
IPKW Invesco International BuyBack Achievers ETF
42.35
+1.24%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.91
+1.24%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
157.15
+1.24%
PPH VanEck Pharmaceutical ETF
89.52
+1.23%
IMTM iShares MSCI Intl Momentum Factor ETF
39.49
+1.23%
FVC First Trust Dorsey Wright Dynamic Focus 5 ETF
37.88
+1.23%
VB Vanguard Small-Cap Index Fund ETF Shares
252.06
+1.23%
XMHQ Invesco S&P MidCap Quality ETF
102.36
+1.23%
IWP iShares Russell Mid-Cap Growth ETF
135.91
+1.22%
IYH iShares U.S. Healthcare ETF
62.30
+1.22%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
112.43
+1.22%
INEQ Columbia International Equity Income ETF
30.84
+1.21%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.20
+1.20%