NYSEArca - Nasdaq Real Time Price USD
Direxion Daily FTSE China Bear 3X Shares (YANG)
35.17
-0.30
(-0.85%)
As of 1:57:15 PM EDT. Market Open.
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 19, 2025 | 35.84 | 36.00 | 34.95 | 35.17 | 35.17 | 1,000,734 |
| May 16, 2025 | 35.26 | 35.69 | 35.13 | 35.47 | 35.47 | 1,119,100 |
| May 15, 2025 | 34.82 | 35.61 | 34.73 | 35.09 | 35.09 | 2,132,200 |
| May 14, 2025 | 33.36 | 34.00 | 33.12 | 33.65 | 33.65 | 2,072,900 |
| May 13, 2025 | 35.61 | 35.90 | 34.61 | 35.23 | 35.23 | 1,559,000 |
| May 12, 2025 | 34.20 | 35.26 | 34.10 | 34.47 | 34.47 | 2,868,000 |
| May 9, 2025 | 37.39 | 38.31 | 37.16 | 38.27 | 38.27 | 1,376,000 |
| May 8, 2025 | 37.69 | 38.61 | 37.18 | 37.78 | 37.78 | 1,555,700 |
| May 7, 2025 | 38.70 | 39.49 | 38.63 | 39.44 | 39.44 | 1,521,800 |
| May 6, 2025 | 37.35 | 37.35 | 36.37 | 37.03 | 37.03 | 2,116,900 |
| May 5, 2025 | 38.63 | 38.65 | 37.77 | 38.24 | 38.24 | 1,158,600 |
| May 2, 2025 | 37.98 | 39.19 | 37.89 | 38.23 | 38.23 | 2,120,100 |
| May 1, 2025 | 41.98 | 42.61 | 41.72 | 42.25 | 42.25 | 557,200 |
| Apr 30, 2025 | 41.97 | 43.01 | 41.73 | 42.12 | 42.12 | 1,002,700 |
| Apr 29, 2025 | 41.91 | 42.20 | 41.66 | 42.10 | 42.10 | 701,100 |
| Apr 28, 2025 | 41.72 | 42.03 | 41.11 | 41.55 | 41.55 | 829,700 |
| Apr 25, 2025 | 41.82 | 42.11 | 41.21 | 41.54 | 41.54 | 1,289,400 |
| Apr 24, 2025 | 42.07 | 42.32 | 40.70 | 41.08 | 41.08 | 1,619,200 |
| Apr 23, 2025 | 41.13 | 42.02 | 39.61 | 41.96 | 41.96 | 3,019,100 |
| Apr 22, 2025 | 44.48 | 44.72 | 42.17 | 43.44 | 43.44 | 3,390,900 |
| Apr 21, 2025 | 47.46 | 49.35 | 47.21 | 48.02 | 48.02 | 1,780,100 |
| Apr 17, 2025 | 45.97 | 48.01 | 45.50 | 47.81 | 47.81 | 1,373,500 |
| Apr 16, 2025 | 47.42 | 48.70 | 46.40 | 47.98 | 47.98 | 2,407,600 |
| Apr 15, 2025 | 44.63 | 45.15 | 44.08 | 44.91 | 44.91 | 1,653,500 |
| Apr 14, 2025 | 44.32 | 44.70 | 42.52 | 44.13 | 44.13 | 3,523,400 |
| Apr 11, 2025 | 48.85 | 50.33 | 45.60 | 46.04 | 46.04 | 4,328,700 |
| Apr 10, 2025 | 51.08 | 55.20 | 50.11 | 52.50 | 52.50 | 5,907,000 |
| Apr 9, 2025 | 58.97 | 62.11 | 51.31 | 51.89 | 51.89 | 10,575,900 |
| Apr 8, 2025 | 54.70 | 68.40 | 54.51 | 65.61 | 65.61 | 9,022,600 |
| Apr 7, 2025 | 60.53 | 65.05 | 53.70 | 63.00 | 63.00 | 12,778,800 |
| Apr 4, 2025 | 48.54 | 52.89 | 47.72 | 50.59 | 50.59 | 10,102,200 |
| Apr 3, 2025 | 42.75 | 42.79 | 41.32 | 41.71 | 41.71 | 3,384,100 |
| Apr 2, 2025 | 40.02 | 40.92 | 39.85 | 40.65 | 40.65 | 3,407,200 |
| Apr 1, 2025 | 40.06 | 40.72 | 39.39 | 39.85 | 39.85 | 2,183,800 |
| Mar 31, 2025 | 40.50 | 41.07 | 39.34 | 39.59 | 39.59 | 2,702,900 |
| Mar 28, 2025 | 38.62 | 39.81 | 38.62 | 39.64 | 39.64 | 2,865,500 |
| Mar 27, 2025 | 37.95 | 38.03 | 36.43 | 36.86 | 36.86 | 1,930,400 |
| Mar 26, 2025 | 38.15 | 38.91 | 37.37 | 38.29 | 38.29 | 2,870,500 |
| Mar 25, 2025 | 0.255 Dividend | |||||
| Mar 25, 2025 | 37.56 | 38.22 | 36.83 | 38.09 | 38.09 | 2,429,300 |
| Mar 24, 2025 | 36.51 | 37.38 | 36.40 | 37.19 | 36.93 | 2,842,000 |
| Mar 21, 2025 | 37.70 | 38.09 | 37.12 | 37.48 | 37.22 | 4,355,800 |
| Mar 20, 2025 | 35.46 | 35.75 | 34.86 | 35.57 | 35.33 | 4,860,800 |
| Mar 19, 2025 | 31.74 | 32.99 | 31.73 | 32.71 | 32.49 | 3,794,500 |
| Mar 18, 2025 | 31.73 | 32.76 | 31.73 | 32.29 | 32.07 | 7,754,600 |
| Mar 17, 2025 | 34.80 | 34.83 | 32.02 | 32.21 | 31.99 | 5,914,000 |
| Mar 14, 2025 | 34.81 | 35.42 | 34.37 | 34.67 | 34.43 | 7,787,200 |
| Mar 13, 2025 | 39.50 | 39.60 | 37.30 | 37.73 | 37.47 | 4,111,400 |
| Mar 12, 2025 | 38.50 | 39.84 | 38.34 | 38.61 | 38.35 | 3,738,500 |
| Mar 11, 2025 | 37.67 | 39.23 | 36.88 | 38.39 | 38.13 | 2,756,200 |
| Mar 10, 2025 | 39.09 | 40.62 | 38.46 | 39.97 | 39.70 | 8,554,300 |
| Mar 7, 2025 | 36.61 | 37.52 | 35.58 | 36.84 | 36.59 | 3,680,000 |
| Mar 6, 2025 | 35.84 | 37.34 | 35.21 | 36.93 | 36.68 | 6,314,300 |
| Mar 5, 2025 | 40.47 | 40.95 | 36.92 | 37.23 | 36.97 | 8,383,600 |
| Mar 4, 2025 | 44.80 | 45.86 | 42.57 | 43.70 | 43.40 | 5,827,900 |
| Mar 3, 2025 | 43.49 | 46.39 | 42.75 | 45.89 | 45.58 | 3,040,300 |
| Feb 28, 2025 | 43.68 | 44.37 | 43.02 | 43.26 | 42.96 | 4,425,000 |
| Feb 27, 2025 | 40.11 | 41.12 | 39.15 | 40.31 | 40.03 | 4,009,700 |
| Feb 26, 2025 | 38.63 | 39.78 | 37.85 | 39.12 | 38.85 | 4,771,500 |
| Feb 25, 2025 | 42.68 | 43.92 | 42.52 | 42.92 | 42.63 | 2,614,800 |
| Feb 24, 2025 | 41.73 | 44.45 | 41.73 | 44.29 | 43.99 | 4,942,100 |
| Feb 21, 2025 | 39.98 | 40.97 | 38.38 | 40.26 | 39.98 | 7,658,100 |
| Feb 20, 2025 | 42.51 | 43.80 | 40.10 | 42.02 | 41.73 | 5,813,300 |
| Feb 19, 2025 | 43.95 | 45.12 | 43.89 | 44.67 | 44.36 | 2,440,500 |
| Feb 18, 2025 | 42.74 | 44.55 | 42.68 | 43.65 | 43.35 | 3,014,700 |
| Feb 14, 2025 | 43.93 | 45.54 | 43.66 | 44.58 | 44.27 | 3,553,100 |
| Feb 13, 2025 | 50.89 | 51.23 | 48.15 | 48.18 | 47.85 | 2,946,100 |
| Feb 12, 2025 | 50.18 | 50.80 | 47.29 | 48.12 | 47.79 | 4,842,600 |
| Feb 11, 2025 | 52.23 | 53.01 | 51.02 | 52.13 | 51.77 | 1,818,300 |
| Feb 10, 2025 | 51.64 | 52.59 | 50.58 | 50.70 | 50.35 | 3,052,200 |
| Feb 7, 2025 | 54.42 | 55.95 | 52.67 | 55.29 | 54.91 | 5,477,300 |
| Feb 6, 2025 | 56.84 | 58.03 | 56.56 | 57.54 | 57.15 | 734,300 |
| Feb 5, 2025 | 58.90 | 59.57 | 58.36 | 59.34 | 58.93 | 1,217,800 |
| Feb 4, 2025 | 57.40 | 58.05 | 55.20 | 56.46 | 56.07 | 2,218,500 |
| Feb 3, 2025 | 63.20 | 63.73 | 58.96 | 60.85 | 60.43 | 1,478,400 |
| Jan 31, 2025 | 56.64 | 60.32 | 56.38 | 59.83 | 59.42 | 1,844,400 |
| Jan 30, 2025 | 60.04 | 60.20 | 54.89 | 56.25 | 55.86 | 1,912,800 |
| Jan 29, 2025 | 58.76 | 60.88 | 57.68 | 60.50 | 60.09 | 1,053,000 |
| Jan 28, 2025 | 62.09 | 64.11 | 59.85 | 60.15 | 59.74 | 831,400 |
| Jan 27, 2025 | 61.79 | 63.06 | 61.00 | 61.60 | 61.18 | 1,024,300 |
| Jan 24, 2025 | 65.80 | 66.34 | 63.36 | 63.76 | 63.32 | 1,072,800 |
| Jan 23, 2025 | 69.56 | 70.15 | 68.35 | 68.70 | 68.23 | 760,100 |
| Jan 22, 2025 | 68.69 | 70.15 | 68.35 | 68.69 | 68.22 | 575,800 |
| Jan 21, 2025 | 66.46 | 68.75 | 66.10 | 67.45 | 66.99 | 597,600 |
| Jan 17, 2025 | 72.50 | 72.65 | 67.40 | 69.68 | 69.20 | 1,200,900 |
| Jan 16, 2025 | 73.70 | 74.42 | 73.33 | 73.73 | 73.22 | 319,100 |
| Jan 15, 2025 | 74.12 | 75.17 | 73.57 | 73.99 | 73.48 | 390,300 |
| Jan 14, 2025 | 76.33 | 77.40 | 75.55 | 76.63 | 76.10 | 489,500 |
| Jan 13, 2025 | 83.00 | 83.40 | 81.45 | 82.36 | 81.80 | 525,500 |
| Jan 10, 2025 | 80.19 | 83.49 | 80.19 | 83.13 | 82.56 | 1,090,700 |
| Jan 8, 2025 | 77.79 | 78.64 | 76.48 | 76.73 | 76.20 | 599,600 |
| Jan 7, 2025 | 74.50 | 75.89 | 73.78 | 75.51 | 74.99 | 811,400 |
| Jan 6, 2025 | 69.71 | 73.48 | 68.53 | 73.01 | 72.51 | 1,091,200 |
| Jan 3, 2025 | 71.19 | 71.73 | 70.30 | 70.33 | 69.85 | 590,000 |
| Jan 2, 2025 | 72.67 | 73.86 | 72.15 | 73.67 | 73.16 | 794,400 |
| Dec 31, 2024 | 69.62 | 70.40 | 68.96 | 70.00 | 69.52 | 632,400 |
| Dec 30, 2024 | 67.80 | 69.70 | 67.80 | 69.30 | 68.82 | 569,100 |
| Dec 27, 2024 | 67.30 | 67.84 | 66.73 | 67.07 | 66.61 | 500,200 |
| Dec 26, 2024 | 66.51 | 66.51 | 63.89 | 65.04 | 64.59 | 593,400 |
| Dec 24, 2024 | 66.02 | 66.60 | 65.29 | 65.61 | 65.16 | 431,800 |
| Dec 23, 2024 | 0.735 Dividend | |||||
| Dec 23, 2024 | 69.45 | 69.98 | 67.57 | 67.93 | 67.46 | 461,900 |
| Dec 20, 2024 | 72.28 | 72.71 | 69.80 | 70.69 | 69.48 | 606,300 |
| Dec 19, 2024 | 71.05 | 72.09 | 70.47 | 72.00 | 70.76 | 734,000 |
| Dec 18, 2024 | 70.03 | 73.55 | 69.31 | 73.29 | 72.03 | 765,100 |
| Dec 17, 2024 | 71.46 | 71.80 | 68.79 | 69.10 | 67.91 | 800,700 |
| Dec 16, 2024 | 72.29 | 72.73 | 70.85 | 72.65 | 71.40 | 671,900 |
| Dec 13, 2024 | 69.16 | 70.81 | 69.05 | 69.34 | 68.15 | 999,300 |
| Dec 12, 2024 | 66.86 | 67.51 | 65.25 | 66.56 | 65.42 | 818,000 |
| Dec 11, 2024 | 66.87 | 67.99 | 66.49 | 66.65 | 65.50 | 792,100 |
| Dec 10, 2024 | 63.50 | 64.99 | 63.27 | 64.67 | 63.56 | 2,026,400 |
| Dec 9, 2024 | 60.08 | 60.35 | 53.88 | 57.40 | 56.41 | 6,487,600 |
| Dec 6, 2024 | 74.79 | 75.82 | 74.17 | 75.75 | 74.45 | 514,200 |
| Dec 5, 2024 | 78.82 | 79.01 | 77.64 | 78.27 | 76.93 | 393,000 |
| Dec 4, 2024 | 77.07 | 79.91 | 77.07 | 79.30 | 77.94 | 589,900 |
| Dec 3, 2024 | 77.98 | 78.19 | 76.40 | 77.68 | 76.35 | 731,200 |
| Dec 2, 2024 | 78.78 | 80.53 | 78.32 | 78.63 | 77.28 | 531,600 |
| Nov 29, 2024 | 81.01 | 82.24 | 79.04 | 79.16 | 77.80 | 536,500 |
| Nov 27, 2024 | 79.00 | 79.90 | 77.93 | 78.85 | 77.50 | 1,057,200 |
| Nov 26, 2024 | 84.12 | 87.03 | 84.08 | 85.64 | 84.17 | 632,500 |
| Nov 25, 2024 | 85.17 | 85.78 | 83.72 | 84.21 | 82.76 | 672,300 |
| Nov 22, 2024 | 84.20 | 85.08 | 83.87 | 84.39 | 82.94 | 825,800 |
| Nov 21, 2024 | 79.13 | 79.77 | 78.46 | 78.86 | 77.50 | 499,600 |
| Nov 20, 2024 | 77.67 | 78.40 | 77.10 | 77.46 | 76.13 | 514,000 |
| Nov 19, 2024 | 78.29 | 78.85 | 77.91 | 78.40 | 77.05 | 581,900 |
| Nov 18, 2024 | 77.58 | 78.24 | 76.00 | 76.00 | 74.69 | 742,900 |
| Nov 15, 2024 | 80.61 | 81.94 | 80.21 | 80.59 | 79.21 | 1,407,200 |
| Nov 14, 2024 | 80.34 | 82.92 | 80.00 | 81.89 | 80.48 | 1,599,800 |
| Nov 13, 2024 | 77.15 | 79.93 | 76.93 | 79.28 | 77.92 | 1,047,100 |
| Nov 12, 2024 | 77.31 | 79.90 | 76.47 | 79.06 | 77.70 | 1,548,200 |
| Nov 11, 2024 | 70.05 | 71.73 | 69.90 | 71.03 | 69.81 | 820,700 |
| Nov 8, 2024 | 68.18 | 72.01 | 67.66 | 70.86 | 69.64 | 2,348,900 |
| Nov 7, 2024 | 63.04 | 63.69 | 59.20 | 60.63 | 59.59 | 2,773,500 |
| Nov 6, 2024 | 73.12 | 75.10 | 70.89 | 72.39 | 71.15 | 1,603,100 |
| Nov 5, 2024 | 66.47 | 67.95 | 65.67 | 66.68 | 65.53 | 1,198,300 |
| Nov 4, 2024 | 1:20 Stock Splits | |||||
| Nov 4, 2024 | 70.91 | 71.76 | 68.85 | 71.76 | 70.53 | 565,500 |
| Nov 1, 2024 | 71.80 | 73.40 | 70.80 | 72.80 | 71.55 | 766,375 |
| Oct 31, 2024 | 73.60 | 76.20 | 73.40 | 73.80 | 72.53 | 1,184,175 |
| Oct 30, 2024 | 74.20 | 75.00 | 72.20 | 72.80 | 71.55 | 1,089,920 |
| Oct 29, 2024 | 67.80 | 70.80 | 67.40 | 70.40 | 69.19 | 1,825,260 |
| Oct 28, 2024 | 71.60 | 71.80 | 68.20 | 69.00 | 67.81 | 1,507,840 |
| Oct 25, 2024 | 70.80 | 72.80 | 70.00 | 72.60 | 71.35 | 1,315,010 |
| Oct 24, 2024 | 72.20 | 74.40 | 71.20 | 72.40 | 71.16 | 1,387,230 |
| Oct 23, 2024 | 68.40 | 71.80 | 68.20 | 71.20 | 69.98 | 1,528,315 |
| Oct 22, 2024 | 72.20 | 72.40 | 68.80 | 70.60 | 69.39 | 2,030,120 |
| Oct 21, 2024 | 72.60 | 74.00 | 71.40 | 72.20 | 70.96 | 1,438,675 |
| Oct 18, 2024 | 67.40 | 70.40 | 67.20 | 69.20 | 68.01 | 2,906,830 |
| Oct 17, 2024 | 78.40 | 81.00 | 78.20 | 79.60 | 78.23 | 2,745,870 |
| Oct 16, 2024 | 74.80 | 75.20 | 71.80 | 74.20 | 72.93 | 2,385,110 |
| Oct 15, 2024 | 73.20 | 79.00 | 72.40 | 78.00 | 76.66 | 5,255,990 |
| Oct 14, 2024 | 66.60 | 68.60 | 62.80 | 67.60 | 66.44 | 4,144,200 |
| Oct 11, 2024 | 68.40 | 69.20 | 62.60 | 63.80 | 62.70 | 4,696,365 |
| Oct 10, 2024 | 64.00 | 68.00 | 62.80 | 64.80 | 63.69 | 4,180,330 |
| Oct 9, 2024 | 71.00 | 71.20 | 65.60 | 67.00 | 65.85 | 7,357,505 |
| Oct 8, 2024 | 64.60 | 69.20 | 62.80 | 65.00 | 63.88 | 9,839,615 |
| Oct 7, 2024 | 51.80 | 54.00 | 47.80 | 47.80 | 46.98 | 6,449,590 |
| Oct 4, 2024 | 56.20 | 57.40 | 55.00 | 55.20 | 54.25 | 3,997,180 |
| Oct 3, 2024 | 63.40 | 63.80 | 59.60 | 61.20 | 60.15 | 4,229,360 |
| Oct 2, 2024 | 59.60 | 63.80 | 57.00 | 57.00 | 56.02 | 8,252,720 |
| Oct 1, 2024 | 81.20 | 83.00 | 72.60 | 72.80 | 71.55 | 3,634,445 |
| Sep 30, 2024 | 75.40 | 83.20 | 75.20 | 83.20 | 81.77 | 4,276,485 |
| Sep 27, 2024 | 83.20 | 83.80 | 78.00 | 80.00 | 78.63 | 2,956,150 |
| Sep 26, 2024 | 82.80 | 89.00 | 80.00 | 82.40 | 80.98 | 3,595,450 |
| Sep 25, 2024 | 108.60 | 109.00 | 104.20 | 107.20 | 105.36 | 1,011,185 |
| Sep 24, 2024 | 1.62 Dividend | |||||
| Sep 24, 2024 | 115.00 | 116.80 | 98.20 | 99.80 | 98.09 | 2,734,385 |
| Sep 23, 2024 | 146.20 | 146.60 | 139.60 | 143.00 | 138.95 | 451,520 |
| Sep 20, 2024 | 149.80 | 152.40 | 148.40 | 151.80 | 147.50 | 278,260 |
| Sep 19, 2024 | 155.40 | 158.60 | 151.00 | 152.20 | 147.89 | 359,365 |
| Sep 18, 2024 | 165.20 | 170.60 | 164.60 | 169.60 | 164.80 | 247,625 |
| Sep 17, 2024 | 167.40 | 167.60 | 163.40 | 167.00 | 162.27 | 267,060 |
| Sep 16, 2024 | 173.20 | 174.60 | 172.00 | 173.60 | 168.68 | 167,685 |
| Sep 13, 2024 | 175.20 | 178.80 | 174.60 | 176.40 | 171.40 | 262,045 |
| Sep 12, 2024 | 180.00 | 182.80 | 178.00 | 179.00 | 173.93 | 188,660 |
| Sep 11, 2024 | 183.60 | 185.60 | 178.40 | 178.80 | 173.74 | 269,075 |
| Sep 10, 2024 | 183.20 | 188.00 | 182.80 | 184.60 | 179.37 | 296,400 |
| Sep 9, 2024 | 185.40 | 186.60 | 181.40 | 182.80 | 177.62 | 299,880 |
| Sep 6, 2024 | 177.00 | 184.40 | 176.20 | 183.00 | 177.82 | 352,595 |
| Sep 5, 2024 | 175.20 | 176.80 | 172.60 | 175.80 | 170.82 | 246,375 |
| Sep 4, 2024 | 173.00 | 173.80 | 170.40 | 173.00 | 168.10 | 318,005 |
| Sep 3, 2024 | 172.00 | 174.20 | 170.80 | 173.20 | 168.30 | 304,795 |
| Aug 30, 2024 | 161.20 | 167.40 | 160.80 | 164.40 | 159.74 | 280,805 |
| Aug 29, 2024 | 166.20 | 167.40 | 165.20 | 166.40 | 161.69 | 244,610 |
| Aug 28, 2024 | 166.80 | 171.20 | 164.60 | 170.00 | 165.19 | 320,000 |
| Aug 27, 2024 | 161.00 | 163.60 | 160.00 | 162.40 | 157.80 | 276,975 |
| Aug 26, 2024 | 168.60 | 169.80 | 165.60 | 167.40 | 162.66 | 342,290 |
| Aug 23, 2024 | 166.60 | 168.20 | 162.00 | 163.20 | 158.58 | 229,320 |
| Aug 22, 2024 | 165.80 | 173.40 | 165.80 | 171.60 | 166.74 | 300,740 |
| Aug 21, 2024 | 172.40 | 172.40 | 167.00 | 167.40 | 162.66 | 282,710 |
| Aug 20, 2024 | 166.20 | 173.20 | 166.20 | 172.80 | 167.91 | 283,085 |
| Aug 19, 2024 | 164.00 | 164.00 | 159.20 | 161.60 | 157.02 | 283,290 |
| Aug 16, 2024 | 171.80 | 171.80 | 165.20 | 166.20 | 161.49 | 210,540 |
| Aug 15, 2024 | 181.80 | 181.80 | 174.40 | 176.80 | 171.79 | 350,310 |
| Aug 14, 2024 | 181.80 | 191.20 | 181.80 | 188.20 | 182.87 | 265,290 |
| Aug 13, 2024 | 179.80 | 180.80 | 177.40 | 177.80 | 172.77 | 179,520 |
| Aug 12, 2024 | 183.20 | 183.20 | 178.80 | 180.40 | 175.29 | 191,275 |
| Aug 9, 2024 | 185.60 | 189.00 | 185.40 | 185.40 | 180.15 | 328,055 |
| Aug 8, 2024 | 190.40 | 192.00 | 183.20 | 184.40 | 179.18 | 288,765 |
| Aug 7, 2024 | 190.00 | 199.60 | 189.40 | 198.00 | 192.39 | 357,780 |
| Aug 6, 2024 | 204.40 | 204.80 | 197.40 | 200.20 | 194.53 | 331,590 |
| Aug 5, 2024 | 204.80 | 204.80 | 193.20 | 195.00 | 189.48 | 517,045 |
| Aug 2, 2024 | 191.20 | 195.20 | 190.40 | 191.20 | 185.79 | 451,700 |
| Aug 1, 2024 | 179.80 | 189.00 | 179.60 | 188.00 | 182.68 | 325,530 |
| Jul 31, 2024 | 175.60 | 181.20 | 174.00 | 180.00 | 174.90 | 280,380 |
| Jul 30, 2024 | 187.20 | 189.60 | 187.20 | 188.20 | 182.87 | 304,220 |
| Jul 29, 2024 | 182.60 | 184.80 | 181.60 | 182.80 | 177.62 | 223,415 |
| Jul 26, 2024 | 186.80 | 188.80 | 181.80 | 183.20 | 178.01 | 252,405 |
| Jul 25, 2024 | 185.20 | 186.20 | 182.20 | 185.80 | 180.54 | 361,855 |
| Jul 24, 2024 | 176.40 | 180.00 | 173.00 | 179.40 | 174.32 | 343,220 |
| Jul 23, 2024 | 174.20 | 176.00 | 173.20 | 173.80 | 168.88 | 205,935 |
| Jul 22, 2024 | 167.60 | 169.20 | 165.00 | 166.00 | 161.30 | 260,185 |
| Jul 19, 2024 | 175.80 | 177.60 | 174.80 | 177.20 | 172.18 | 266,865 |
| Jul 18, 2024 | 168.00 | 173.60 | 165.40 | 173.00 | 168.10 | 313,725 |
| Jul 17, 2024 | 165.80 | 169.80 | 165.20 | 168.40 | 163.63 | 245,985 |
| Jul 16, 2024 | 166.60 | 167.60 | 161.40 | 161.40 | 156.83 | 260,345 |
| Jul 15, 2024 | 157.40 | 162.00 | 157.20 | 162.00 | 157.41 | 362,510 |
| Jul 12, 2024 | 147.60 | 152.00 | 145.00 | 151.00 | 146.72 | 351,800 |
| Jul 11, 2024 | 159.00 | 159.40 | 154.40 | 156.00 | 151.58 | 401,000 |
| Jul 10, 2024 | 166.20 | 168.40 | 164.80 | 166.40 | 161.69 | 222,965 |
| Jul 9, 2024 | 170.60 | 171.60 | 164.00 | 164.60 | 159.94 | 262,335 |
| Jul 8, 2024 | 170.00 | 171.20 | 169.40 | 169.60 | 164.80 | 158,825 |
| Jul 5, 2024 | 166.00 | 169.40 | 164.80 | 165.00 | 160.33 | 287,295 |
| Jul 3, 2024 | 162.40 | 162.60 | 156.40 | 157.40 | 152.94 | 199,370 |
| Jul 2, 2024 | 169.40 | 170.60 | 165.20 | 165.20 | 160.52 | 232,730 |
| Jul 1, 2024 | 170.20 | 173.00 | 168.80 | 172.40 | 167.52 | 136,700 |
| Jun 28, 2024 | 171.60 | 175.60 | 171.60 | 174.60 | 169.66 | 205,030 |
| Jun 27, 2024 | 170.40 | 176.60 | 170.40 | 175.60 | 170.63 | 266,140 |
| Jun 26, 2024 | 164.00 | 166.00 | 163.40 | 164.80 | 160.13 | 168,130 |
| Jun 25, 2024 | 163.40 | 165.60 | 163.00 | 164.40 | 159.74 | 127,380 |
| Jun 24, 2024 | 164.80 | 164.80 | 158.40 | 162.80 | 158.19 | 219,205 |
| Jun 21, 2024 | 165.20 | 168.20 | 164.00 | 167.60 | 162.85 | 168,775 |
| Jun 20, 2024 | 158.80 | 162.60 | 158.20 | 160.00 | 155.47 | 239,640 |
| Jun 18, 2024 | 168.60 | 169.80 | 164.80 | 165.60 | 160.91 | 171,015 |
| Jun 17, 2024 | 169.00 | 170.80 | 166.20 | 167.00 | 162.27 | 229,760 |
| Jun 14, 2024 | 172.00 | 174.40 | 171.20 | 173.20 | 168.30 | 252,845 |
| Jun 13, 2024 | 165.80 | 170.80 | 163.80 | 168.60 | 163.83 | 275,590 |
| Jun 12, 2024 | 165.00 | 168.80 | 164.00 | 167.80 | 163.05 | 349,155 |
| Jun 11, 2024 | 164.60 | 169.00 | 164.40 | 167.00 | 162.27 | 236,690 |
| Jun 10, 2024 | 166.20 | 168.20 | 162.20 | 163.00 | 158.38 | 160,210 |
| Jun 7, 2024 | 163.20 | 167.00 | 161.80 | 166.60 | 161.88 | 280,565 |
| Jun 6, 2024 | 155.60 | 159.20 | 155.20 | 155.80 | 151.39 | 183,125 |
| Jun 5, 2024 | 157.60 | 159.60 | 155.80 | 155.80 | 151.39 | 205,840 |
| Jun 4, 2024 | 158.80 | 162.40 | 157.40 | 159.60 | 155.08 | 235,240 |
| Jun 3, 2024 | 159.00 | 166.40 | 157.80 | 163.20 | 158.58 | 240,515 |
| May 31, 2024 | 166.80 | 169.40 | 164.80 | 165.20 | 160.52 | 479,635 |
| May 30, 2024 | 162.00 | 162.80 | 155.80 | 156.60 | 152.17 | 356,530 |
| May 29, 2024 | 158.20 | 158.80 | 156.00 | 156.60 | 152.17 | 301,035 |
| May 28, 2024 | 148.20 | 151.00 | 146.60 | 149.20 | 144.98 | 327,745 |
| May 24, 2024 | 150.80 | 151.80 | 147.60 | 149.00 | 144.78 | 531,345 |
| May 23, 2024 | 142.60 | 149.20 | 141.20 | 148.20 | 144.00 | 562,800 |
| May 22, 2024 | 135.80 | 139.80 | 135.20 | 139.60 | 135.65 | 293,880 |
| May 21, 2024 | 133.80 | 136.00 | 132.60 | 133.80 | 130.01 | 398,905 |
| May 20, 2024 | 128.40 | 129.20 | 126.20 | 127.80 | 124.18 | 284,880 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
22.50
+3.57%
GOEX Global X Gold Explorers ETF
41.00
+3.02%
BBP Virtus LifeSci Biotech Products ETF
56.03
+1.26%
GDXJ VanEck Junior Gold Miners ETF
59.97
+2.14%
EWW iShares MSCI Mexico ETF
60.65
+1.92%
RING iShares MSCI Global Gold Miners ETF
39.47
+1.71%
BLOK Amplify Transformational Data Sharing ETF
48.77
+1.80%
IDX VanEck Indonesia Index ETF
14.60
+1.67%
AADR AdvisorShares Dorsey Wright ADR ETF
79.81
+1.55%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.49
+1.38%
FLLA Franklin FTSE Latin America ETF
21.71
+1.34%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
93.97
-0.12%
EUFN iShares MSCI Europe Financials ETF
31.65
+1.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.28
+1.21%
EPU iShares MSCI Peru ETF
45.08
+1.14%
SMIN iShares MSCI India Small-Cap ETF
74.22
+1.12%
IAU iShares Gold Trust
60.87
+1.10%
GLD SPDR Gold Shares
297.43
+1.08%
ONEO SPDR Russell 1000 Momentum Focus ETF
122.00
+1.08%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.73
+1.04%
EWD iShares MSCI Sweden ETF
46.07
+1.01%
EFAS Global X MSCI SuperDividend EAFE ETF
17.24
+0.99%
EZU iShares MSCI Eurozone ETF
58.62
+0.94%
SIZE iShares MSCI USA Size Factor ETF
152.35
+0.05%
FEZ SPDR EURO STOXX 50 ETF
59.31
+0.87%
FBZ First Trust Brazil AlphaDEX Fund
11.36
+0.86%
IDMO Invesco S&P International Developed Momentum ETF
48.94
+0.81%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
43.27
+0.80%
FDD First Trust STOXX European Select Dividend Index Fund
15.05
+0.80%
IMTM iShares MSCI Intl Momentum Factor ETF
43.88
+0.78%
IVLU iShares Edge MSCI Intl Value Factor ETF
32.38
+0.77%
FLEU Franklin FTSE Eurozone ETF
30.21
+0.77%
ECH iShares MSCI Chile ETF
32.86
+0.77%
EWL iShares MSCI Switzerland ETF
54.81
+0.74%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.51
+0.73%
ITA iShares U.S. Aerospace & Defense ETF
173.10
+0.67%
INTF iShares International Equity Factor ETF
33.41
+0.71%
JHMD John Hancock Multifactor Developed International ETF
37.54
+0.71%
COPX Global X Copper Miners ETF
39.80
+0.67%
QINT American Century Quality Diversified International ETF
56.49
+0.68%
EFV iShares MSCI EAFE Value ETF
62.81
+0.64%
AGNG Global X Aging Population ETF
31.26
+0.67%
TOK iShares MSCI Kokusai ETF
121.10
-0.27%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
45.96
+0.63%
IDOG ALPS International Sector Dividend Dogs ETF
33.43
+0.63%
PWB Invesco Dynamic Large Cap Growth ETF
110.70
+0.63%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.73
+0.60%
IEFA iShares Core MSCI EAFE ETF
81.58
+0.62%
SPXV ProShares S&P 500 ex-Health Care ETF
64.93
+0.61%
KBWP Invesco KBW Property & Casualty Insurance ETF
125.34
+0.61%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.78
+0.61%
IGRO iShares International Dividend Growth ETF
77.15
+0.61%
CGW Invesco S&P Global Water Index ETF
60.83
+0.60%
DWLD Davis Select Worldwide ETF
40.03
+0.60%
HEZU iShares Currency Hedged MSCI Eurozone ETF
41.41
+0.60%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.09
+0.59%
IDEV iShares Core MSCI International Developed Markets ETF
74.23
+0.56%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
55.43
+0.51%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.00
+0.34%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
80.31
+0.41%
XLV The Health Care Select Sector SPDR Fund
133.81
+0.54%
WLDR Affinity World Leaders Equity ETF
31.27
+0.53%
IAK iShares U.S. Insurance ETF
137.93
+0.53%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
78.36
+0.50%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
54.78
+0.51%
IQLT iShares MSCI Intl Quality Factor ETF
42.58
+0.51%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
31.46
+0.51%
WOMN Impact Shares YWCA Women's Empowerment ETF
39.29
+0.50%
SCHF Schwab International Equity ETF
21.30
+0.50%
PPH VanEck Pharmaceutical ETF
86.53
+0.50%
UTES Virtus Reaves Utilities ETF
72.57
+0.48%
RTH VanEck Retail ETF
238.54
+0.50%
IGF iShares Global Infrastructure ETF
58.72
+0.50%
HEDJ WisdomTree Europe Hedged Equity Fund
50.14
+0.49%
PPA Invesco Aerospace & Defense ETF
132.21
+0.49%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.87
+0.47%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
45.92
+0.46%
IYH iShares U.S. Healthcare ETF
55.96
+0.44%
ESGG FlexShares STOXX Global ESG Select Index Fund
179.86
+0.45%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
53.13
+0.41%
FNDF Schwab Fundamental International Equity ETF
38.45
+0.43%
VHT Vanguard Health Care Index Fund ETF Shares
245.48
+0.41%
EPI WisdomTree India Earnings Fund
46.71
+0.42%
CEFS Saba Closed-End Funds ETF
21.86
+0.41%
FHLC Fidelity MSCI Health Care Index ETF
63.30
+0.41%
CRBN iShares MSCI ACWI Low Carbon Target ETF
204.74
+0.41%
GII SPDR S&P Global Infrastructure ETF
66.63
+0.41%
CIBR First Trust NASDAQ Cybersecurity ETF
71.68
+0.36%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.84
+0.39%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.14
+0.38%
EMGF iShares Emerging Markets Equity Factor ETF
49.74
+0.37%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
41.09
+0.37%
QEFA SPDR MSCI EAFE StrategicFactors ETF
84.11
+0.37%
DEUS Xtrackers Russell US Multifactor ETF
55.96
+0.37%
EWC iShares MSCI Canada ETF
44.05
+0.35%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.30
+0.35%
PFM Invesco Dividend Achievers ETF
46.99
+0.34%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.10
+0.34%
FUTY Fidelity MSCI Utilities Index ETF
53.11
+0.30%
QUS SPDR MSCI USA StrategicFactors ETF
160.85
+0.34%