NYSEArca - Delayed Quote USD
Proshares UltraShort Ether ETF (ETHD)
20.22
-5.31
(-20.80%)
At close: May 9 at 4:00:00 PM EDT
20.30
+0.08
+(0.40%)
After hours: May 9 at 7:59:33 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 9, 2025 | 20.18 | 21.82 | 19.00 | 20.22 | 20.22 | 1,356,200 |
May 8, 2025 | 32.21 | 32.40 | 24.53 | 25.53 | 25.53 | 937,500 |
May 7, 2025 | 38.57 | 40.08 | 38.00 | 39.72 | 39.72 | 59,600 |
May 6, 2025 | 41.41 | 41.64 | 39.77 | 40.28 | 40.28 | 86,800 |
May 5, 2025 | 39.80 | 39.88 | 38.43 | 38.76 | 38.76 | 75,800 |
May 2, 2025 | 38.10 | 38.36 | 36.80 | 37.95 | 37.95 | 88,900 |
May 1, 2025 | 4.059 Dividend | |||||
May 1, 2025 | 37.41 | 38.46 | 36.04 | 37.68 | 37.68 | 126,200 |
Apr 30, 2025 | 45.05 | 46.92 | 44.11 | 44.25 | 40.19 | 98,700 |
Apr 29, 2025 | 42.98 | 43.18 | 42.25 | 42.59 | 38.68 | 36,100 |
Apr 28, 2025 | 43.74 | 46.37 | 43.55 | 43.73 | 39.72 | 90,300 |
Apr 25, 2025 | 45.29 | 45.29 | 42.30 | 43.44 | 39.46 | 119,200 |
Apr 24, 2025 | 45.64 | 46.54 | 44.75 | 45.64 | 41.45 | 133,200 |
Apr 23, 2025 | 42.57 | 45.71 | 41.85 | 44.31 | 40.25 | 197,500 |
Apr 22, 2025 | 55.00 | 55.00 | 47.22 | 49.18 | 44.67 | 333,400 |
Apr 21, 2025 | 54.73 | 59.51 | 53.92 | 58.86 | 53.46 | 130,300 |
Apr 17, 2025 | 57.03 | 59.87 | 55.62 | 58.21 | 52.87 | 101,600 |
Apr 16, 2025 | 58.60 | 61.00 | 55.82 | 57.24 | 51.99 | 182,100 |
Apr 15, 2025 | 53.97 | 56.46 | 52.74 | 56.23 | 51.07 | 129,000 |
Apr 14, 2025 | 51.75 | 55.61 | 50.34 | 54.23 | 49.26 | 286,100 |
Apr 11, 2025 | 60.51 | 61.68 | 57.91 | 59.74 | 54.26 | 143,700 |
Apr 10, 2025 | 59.32 | 67.00 | 59.00 | 64.62 | 58.69 | 305,900 |
Apr 9, 2025 | 74.31 | 74.31 | 52.85 | 55.60 | 50.50 | 243,800 |
Apr 8, 2025 | 63.10 | 74.31 | 63.05 | 73.20 | 66.49 | 204,100 |
Apr 7, 2025 | 68.81 | 69.73 | 61.49 | 66.33 | 60.25 | 415,000 |
Apr 4, 2025 | 53.27 | 53.67 | 50.26 | 51.48 | 46.76 | 199,500 |
Apr 3, 2025 | 53.56 | 54.37 | 52.25 | 52.84 | 47.99 | 194,100 |
Apr 2, 2025 | 49.20 | 49.40 | 46.26 | 46.51 | 42.24 | 204,400 |
Apr 1, 2025 | 2.732 Dividend | |||||
Apr 1, 2025 | 48.89 | 50.62 | 45.75 | 46.70 | 42.42 | 186,800 |
Mar 31, 2025 | 54.43 | 55.78 | 52.65 | 54.25 | 46.79 | 149,600 |
Mar 28, 2025 | 50.67 | 52.16 | 50.33 | 51.68 | 44.58 | 166,900 |
Mar 27, 2025 | 45.40 | 46.34 | 44.62 | 45.69 | 39.41 | 96,500 |
Mar 26, 2025 | 43.52 | 46.47 | 43.40 | 45.95 | 39.63 | 130,000 |
Mar 25, 2025 | 42.74 | 43.45 | 42.32 | 42.68 | 36.81 | 131,600 |
Mar 24, 2025 | 42.62 | 43.11 | 41.56 | 42.08 | 36.30 | 189,300 |
Mar 21, 2025 | 49.01 | 49.47 | 47.63 | 47.81 | 41.24 | 113,300 |
Mar 20, 2025 | 47.07 | 48.59 | 46.11 | 47.66 | 41.11 | 142,500 |
Mar 19, 2025 | 46.21 | 46.61 | 43.69 | 44.90 | 38.73 | 240,700 |
Mar 18, 2025 | 52.36 | 53.85 | 51.97 | 52.11 | 44.95 | 103,400 |
Mar 17, 2025 | 52.50 | 52.88 | 49.55 | 50.03 | 43.15 | 86,000 |
Mar 14, 2025 | 52.52 | 53.91 | 49.97 | 50.36 | 43.44 | 155,700 |
Mar 13, 2025 | 52.76 | 57.18 | 52.76 | 55.51 | 47.88 | 333,500 |
Mar 12, 2025 | 52.38 | 56.02 | 52.17 | 53.89 | 46.48 | 195,000 |
Mar 11, 2025 | 52.11 | 56.66 | 49.40 | 50.12 | 43.23 | 383,000 |
Mar 10, 2025 | 45.24 | 57.38 | 45.20 | 55.20 | 47.61 | 580,700 |
Mar 7, 2025 | 42.39 | 44.00 | 39.76 | 43.48 | 37.50 | 183,600 |
Mar 6, 2025 | 40.04 | 42.61 | 39.28 | 41.64 | 35.92 | 285,200 |
Mar 5, 2025 | 42.05 | 43.56 | 40.51 | 40.54 | 34.97 | 206,500 |
Mar 4, 2025 | 47.50 | 50.24 | 42.10 | 44.34 | 38.24 | 410,300 |
Mar 3, 2025 | 36.21 | 46.06 | 35.82 | 44.96 | 38.78 | 454,600 |
Feb 28, 2025 | 43.38 | 44.27 | 40.28 | 41.39 | 35.70 | 297,200 |
Feb 27, 2025 | 37.35 | 40.42 | 37.00 | 40.17 | 34.65 | 232,100 |
Feb 26, 2025 | 36.42 | 39.43 | 34.35 | 37.54 | 32.38 | 203,100 |
Feb 25, 2025 | 35.25 | 36.30 | 32.76 | 33.33 | 28.75 | 336,700 |
Feb 24, 2025 | 29.30 | 30.14 | 29.03 | 29.94 | 25.82 | 271,600 |
Feb 21, 2025 | 26.26 | 30.39 | 26.11 | 30.27 | 26.11 | 404,400 |
Feb 20, 2025 | 27.52 | 28.60 | 27.34 | 27.74 | 23.93 | 429,500 |
Feb 19, 2025 | 28.43 | 29.22 | 28.20 | 28.39 | 24.49 | 261,700 |
Feb 18, 2025 | 28.58 | 30.97 | 28.58 | 30.45 | 26.26 | 285,200 |
Feb 14, 2025 | 29.05 | 29.33 | 26.94 | 28.35 | 24.45 | 276,700 |
Feb 13, 2025 | 30.17 | 30.91 | 29.76 | 30.03 | 25.90 | 356,600 |
Feb 12, 2025 | 32.22 | 32.62 | 29.13 | 29.56 | 25.50 | 563,600 |
Feb 11, 2025 | 30.16 | 31.76 | 29.87 | 31.46 | 27.14 | 155,800 |
Feb 10, 2025 | 30.12 | 30.56 | 29.39 | 29.50 | 25.44 | 132,500 |
Feb 7, 2025 | 27.58 | 32.20 | 27.40 | 31.92 | 27.53 | 601,100 |
Feb 6, 2025 | 28.12 | 29.94 | 27.83 | 29.05 | 25.06 | 184,200 |
Feb 5, 2025 | 26.99 | 29.03 | 26.99 | 28.20 | 24.32 | 294,900 |
Feb 4, 2025 | 27.43 | 28.91 | 25.80 | 28.60 | 24.67 | 1,123,300 |
Feb 3, 2025 | 31.07 | 31.29 | 28.48 | 29.34 | 25.31 | 653,800 |
Jan 31, 2025 | 21.11 | 21.70 | 20.47 | 21.38 | 18.44 | 734,800 |
Jan 30, 2025 | 21.74 | 22.09 | 21.28 | 22.03 | 19.00 | 122,900 |
Jan 29, 2025 | 23.89 | 24.68 | 22.86 | 23.46 | 20.23 | 155,700 |
Jan 28, 2025 | 22.96 | 24.19 | 22.57 | 24.17 | 20.85 | 136,000 |
Jan 27, 2025 | 23.99 | 24.58 | 23.26 | 23.33 | 20.12 | 263,900 |
Jan 24, 2025 | 20.05 | 21.00 | 19.70 | 20.98 | 18.10 | 208,100 |
Jan 23, 2025 | 22.26 | 22.78 | 21.36 | 22.06 | 19.03 | 226,300 |
Jan 22, 2025 | 21.27 | 22.10 | 21.27 | 21.98 | 18.96 | 77,400 |
Jan 21, 2025 | 20.94 | 21.73 | 20.58 | 21.16 | 18.25 | 159,800 |
Jan 17, 2025 | 20.16 | 20.40 | 18.84 | 18.92 | 16.32 | 120,800 |
Jan 16, 2025 | 21.28 | 22.13 | 20.92 | 21.28 | 18.35 | 311,400 |
Jan 15, 2025 | 22.15 | 22.25 | 19.58 | 20.17 | 17.40 | 325,300 |
Jan 14, 2025 | 23.29 | 23.99 | 23.01 | 23.15 | 19.97 | 214,700 |
Jan 13, 2025 | 26.05 | 27.84 | 25.17 | 25.36 | 21.87 | 432,200 |
Jan 10, 2025 | 22.74 | 23.86 | 22.25 | 22.95 | 19.80 | 153,000 |
Jan 8, 2025 | 21.66 | 23.65 | 21.44 | 22.64 | 19.53 | 350,800 |
Jan 7, 2025 | 18.80 | 21.58 | 18.80 | 21.29 | 18.36 | 705,400 |
Jan 6, 2025 | 18.84 | 18.88 | 17.66 | 18.30 | 15.78 | 205,800 |
Jan 3, 2025 | 20.21 | 20.26 | 18.80 | 19.12 | 16.49 | 289,500 |
Jan 2, 2025 | 20.78 | 21.31 | 20.32 | 20.90 | 18.03 | 484,400 |
Dec 31, 2024 | 21.25 | 22.55 | 21.00 | 22.31 | 19.24 | 589,400 |
Dec 30, 2024 | 22.45 | 23.15 | 21.46 | 21.72 | 18.73 | 210,700 |
Dec 27, 2024 | 21.84 | 22.97 | 21.77 | 22.56 | 19.46 | 162,600 |
Dec 26, 2024 | 22.18 | 22.83 | 22.16 | 22.58 | 19.48 | 324,400 |
Dec 24, 2024 | 21.21 | 21.29 | 20.27 | 20.51 | 17.69 | 226,500 |
Dec 23, 2024 | 0.189 Dividend | |||||
Dec 23, 2024 | 22.41 | 23.41 | 21.59 | 21.74 | 18.75 | 983,000 |
Dec 20, 2024 | 22.95 | 23.17 | 20.72 | 21.40 | 18.30 | 614,800 |
Dec 19, 2024 | 19.03 | 22.74 | 18.87 | 22.23 | 19.00 | 661,700 |
Dec 18, 2024 | 17.52 | 19.35 | 17.29 | 19.00 | 16.24 | 512,100 |
Dec 17, 2024 | 16.26 | 17.02 | 16.20 | 16.86 | 14.41 | 203,100 |
Dec 16, 2024 | 17.19 | 17.19 | 15.46 | 16.00 | 13.68 | 196,000 |
Dec 13, 2024 | 17.04 | 17.46 | 16.67 | 17.09 | 14.61 | 184,400 |
Dec 12, 2024 | 16.55 | 17.63 | 16.44 | 17.35 | 14.83 | 263,700 |
Dec 11, 2024 | 18.90 | 19.00 | 17.72 | 17.77 | 15.20 | 296,000 |
Dec 10, 2024 | 19.06 | 21.00 | 18.96 | 19.78 | 16.91 | 486,400 |
Dec 9, 2024 | 17.62 | 19.01 | 17.17 | 18.85 | 16.12 | 508,500 |
Dec 6, 2024 | 17.62 | 17.71 | 15.84 | 16.20 | 13.85 | 706,900 |
Dec 5, 2024 | 17.42 | 18.80 | 17.13 | 18.48 | 15.80 | 366,900 |
Dec 4, 2024 | 19.77 | 19.78 | 17.70 | 17.82 | 15.23 | 460,400 |
Dec 3, 2024 | 21.77 | 22.28 | 21.10 | 21.11 | 18.05 | 240,900 |
Dec 2, 2024 | 0.37 Dividend | |||||
Dec 2, 2024 | 20.82 | 21.68 | 20.18 | 20.99 | 17.94 | 130,700 |
Nov 29, 2024 | 21.41 | 21.58 | 20.81 | 21.48 | 18.05 | 105,900 |
Nov 27, 2024 | 23.18 | 23.19 | 21.07 | 21.08 | 17.71 | 308,500 |
Nov 26, 2024 | 25.83 | 26.68 | 25.23 | 25.77 | 21.66 | 198,200 |
Nov 25, 2024 | 23.52 | 25.81 | 22.66 | 23.33 | 19.60 | 226,500 |
Nov 22, 2024 | 26.73 | 27.11 | 26.16 | 26.63 | 22.37 | 115,900 |
Nov 21, 2024 | 25.62 | 27.85 | 24.94 | 25.71 | 21.60 | 135,100 |
Nov 20, 2024 | 30.84 | 32.32 | 30.41 | 31.44 | 26.42 | 102,000 |
Nov 19, 2024 | 30.98 | 31.15 | 30.02 | 30.85 | 25.92 | 47,300 |
Nov 18, 2024 | 30.95 | 31.44 | 29.00 | 29.79 | 25.03 | 142,200 |
Nov 15, 2024 | 31.55 | 32.71 | 31.14 | 31.16 | 26.18 | 152,900 |
Nov 14, 2024 | 29.35 | 31.58 | 29.18 | 31.00 | 26.05 | 149,000 |
Nov 13, 2024 | 28.45 | 30.26 | 26.75 | 29.63 | 24.89 | 156,700 |
Nov 12, 2024 | 27.91 | 28.74 | 27.29 | 27.58 | 23.17 | 132,100 |
Nov 11, 2024 | 31.30 | 31.75 | 26.18 | 26.28 | 22.08 | 120,800 |
Nov 8, 2024 | 36.68 | 38.15 | 35.82 | 36.90 | 31.00 | 75,300 |
Nov 7, 2024 | 40.83 | 41.83 | 37.69 | 37.94 | 31.88 | 115,300 |
Nov 6, 2024 | 48.08 | 49.00 | 44.52 | 44.97 | 37.78 | 68,900 |
Nov 5, 2024 | 56.77 | 58.72 | 56.17 | 58.09 | 48.81 | 27,000 |
Nov 4, 2024 | 56.67 | 58.98 | 56.67 | 58.35 | 49.03 | 78,300 |
Nov 1, 2024 | 0.872 Dividend | |||||
Nov 1, 2024 | 53.53 | 55.26 | 51.66 | 54.27 | 45.60 | 34,700 |
Oct 31, 2024 | 52.64 | 55.14 | 52.64 | 55.02 | 45.49 | 53,100 |
Oct 30, 2024 | 50.83 | 51.84 | 49.10 | 51.84 | 42.87 | 20,200 |
Oct 29, 2024 | 53.81 | 53.81 | 50.38 | 53.12 | 43.92 | 31,000 |
Oct 28, 2024 | 58.00 | 59.53 | 57.59 | 59.13 | 48.89 | 20,200 |
Oct 25, 2024 | 57.70 | 60.98 | 56.72 | 60.58 | 50.09 | 30,700 |
Oct 24, 2024 | 58.14 | 59.03 | 57.57 | 57.66 | 47.68 | 54,600 |
Oct 23, 2024 | 56.17 | 61.36 | 55.94 | 58.96 | 48.75 | 39,200 |
Oct 22, 2024 | 53.95 | 54.55 | 53.78 | 54.06 | 44.70 | 5,500 |
Oct 21, 2024 | 51.47 | 52.62 | 51.47 | 52.00 | 43.00 | 21,100 |
Oct 18, 2024 | 54.30 | 54.30 | 51.88 | 52.94 | 43.77 | 5,300 |
Oct 17, 2024 | 55.43 | 56.01 | 53.81 | 55.41 | 45.82 | 8,500 |
Oct 16, 2024 | 53.89 | 55.08 | 53.78 | 54.30 | 44.90 | 10,700 |
Oct 15, 2024 | 54.87 | 57.37 | 51.52 | 55.39 | 45.80 | 22,000 |
Oct 14, 2024 | 56.93 | 57.02 | 53.20 | 54.11 | 44.74 | 25,400 |
Oct 11, 2024 | 64.20 | 64.20 | 62.17 | 62.45 | 51.64 | 15,600 |
Oct 10, 2024 | 66.98 | 69.93 | 66.25 | 67.88 | 56.13 | 10,000 |
Oct 9, 2024 | 64.53 | 65.69 | 62.71 | 65.06 | 53.80 | 6,600 |
Oct 8, 2024 | 64.45 | 64.74 | 63.48 | 63.77 | 52.73 | 3,100 |
Oct 7, 2024 | 61.92 | 63.74 | 60.00 | 63.42 | 52.44 | 6,500 |
Oct 4, 2024 | 66.96 | 67.61 | 63.86 | 64.16 | 53.05 | 9,200 |
Oct 3, 2024 | 69.32 | 71.28 | 68.72 | 68.78 | 56.87 | 14,700 |
Oct 2, 2024 | 64.96 | 67.64 | 62.36 | 67.63 | 55.92 | 15,700 |
Oct 1, 2024 | 56.50 | 64.00 | 56.50 | 61.96 | 51.23 | 42,300 |
Sep 30, 2024 | 55.56 | 57.56 | 55.49 | 57.12 | 47.23 | 45,200 |
Sep 27, 2024 | 54.62 | 54.62 | 51.70 | 52.62 | 43.51 | 26,400 |
Sep 26, 2024 | 55.93 | 56.40 | 53.84 | 54.71 | 45.24 | 34,200 |
Sep 25, 2024 | 56.31 | 58.46 | 55.90 | 58.46 | 48.34 | 12,000 |
Sep 24, 2024 | 56.00 | 57.29 | 54.86 | 54.86 | 45.36 | 29,200 |
Sep 23, 2024 | 55.29 | 55.61 | 52.63 | 54.11 | 44.74 | 54,200 |
Sep 20, 2024 | 60.56 | 61.41 | 58.85 | 60.14 | 49.73 | 63,800 |
Sep 19, 2024 | 65.16 | 66.82 | 63.20 | 64.24 | 53.12 | 34,600 |
Sep 18, 2024 | 74.32 | 75.18 | 71.06 | 73.74 | 60.97 | 22,400 |
Sep 17, 2024 | 73.14 | 73.14 | 68.69 | 71.38 | 59.02 | 39,700 |
Sep 16, 2024 | 74.96 | 77.02 | 74.95 | 76.85 | 63.55 | 51,100 |
Sep 13, 2024 | 72.73 | 72.74 | 67.69 | 68.59 | 56.72 | 25,100 |
Sep 12, 2024 | 73.03 | 74.39 | 71.85 | 71.91 | 59.46 | 17,400 |
Sep 11, 2024 | 74.19 | 76.52 | 71.80 | 72.88 | 60.26 | 19,400 |
Sep 10, 2024 | 73.44 | 74.34 | 70.15 | 70.64 | 58.41 | 18,900 |
Sep 9, 2024 | 75.51 | 77.78 | 72.35 | 72.35 | 59.82 | 16,900 |
Sep 6, 2024 | 71.09 | 82.99 | 71.05 | 81.93 | 67.75 | 76,200 |
Sep 5, 2024 | 71.51 | 73.73 | 70.49 | 73.31 | 60.62 | 29,100 |
Sep 4, 2024 | 71.19 | 71.48 | 66.67 | 67.93 | 56.17 | 40,700 |
Sep 3, 2024 | 2.005 Dividend | |||||
Sep 3, 2024 | 65.87 | 69.06 | 65.87 | 68.70 | 56.81 | 20,500 |
Aug 30, 2024 | 66.40 | 70.59 | 65.65 | 67.08 | 53.81 | 33,400 |
Aug 29, 2024 | 63.79 | 66.61 | 62.41 | 65.97 | 52.92 | 6,400 |
Aug 28, 2024 | 66.32 | 69.07 | 65.41 | 66.75 | 53.54 | 34,000 |
Aug 27, 2024 | 61.65 | 64.23 | 61.65 | 63.44 | 50.89 | 12,300 |
Aug 26, 2024 | 56.95 | 59.21 | 56.90 | 59.16 | 47.46 | 29,500 |
Aug 23, 2024 | 60.65 | 61.59 | 56.08 | 56.09 | 44.99 | 46,700 |
Aug 22, 2024 | 62.26 | 63.76 | 62.26 | 63.17 | 50.67 | 27,600 |
Aug 21, 2024 | 65.99 | 65.99 | 60.90 | 60.97 | 48.91 | 10,500 |
Aug 20, 2024 | 61.86 | 64.91 | 61.00 | 63.41 | 50.87 | 10,400 |
Aug 19, 2024 | 64.26 | 65.12 | 62.36 | 63.02 | 50.55 | 16,900 |
Aug 16, 2024 | 62.82 | 65.44 | 62.00 | 62.21 | 49.90 | 47,800 |
Aug 15, 2024 | 61.27 | 66.99 | 60.61 | 65.91 | 52.87 | 25,500 |
Aug 14, 2024 | 59.68 | 62.23 | 59.68 | 60.63 | 48.63 | 12,400 |
Aug 13, 2024 | 61.21 | 62.43 | 58.05 | 58.76 | 47.13 | 16,900 |
Aug 12, 2024 | 59.93 | 64.50 | 58.14 | 61.43 | 49.28 | 42,300 |
Aug 9, 2024 | 63.20 | 64.79 | 61.30 | 64.54 | 51.77 | 10,900 |
Aug 8, 2024 | 73.87 | 75.65 | 63.99 | 65.29 | 52.37 | 23,700 |
Aug 7, 2024 | 75.26 | 80.77 | 75.26 | 80.52 | 64.59 | 13,000 |
Aug 6, 2024 | 75.46 | 75.46 | 68.64 | 72.27 | 57.97 | 11,500 |
Aug 5, 2024 | 85.54 | 85.54 | 73.86 | 77.76 | 62.38 | 56,000 |
Aug 2, 2024 | 50.90 | 55.94 | 49.94 | 55.59 | 44.59 | 35,500 |
Aug 1, 2024 | 0.68 Dividend | |||||
Aug 1, 2024 | 50.55 | 52.60 | 50.55 | 51.45 | 41.27 | 4,000 |
Jul 31, 2024 | 47.09 | 48.24 | 47.01 | 48.24 | 38.15 | 9,200 |
Jul 30, 2024 | 47.83 | 47.99 | 47.52 | 47.99 | 37.95 | 2,300 |
Jul 29, 2024 | 45.27 | 47.40 | 45.12 | 46.89 | 37.08 | 3,200 |
Jul 26, 2024 | 48.79 | 48.79 | 47.46 | 47.83 | 37.82 | 1,800 |
Jul 25, 2024 | 51.93 | 53.11 | 51.80 | 53.11 | 42.00 | 16,600 |
Jul 24, 2024 | 43.67 | 46.24 | 43.67 | 46.24 | 36.57 | 6,400 |
Jul 23, 2024 | 43.52 | 45.04 | 42.89 | 43.85 | 34.68 | 12,100 |
Jul 22, 2024 | 43.89 | 43.90 | 42.76 | 42.76 | 33.82 | 6,400 |
Jul 19, 2024 | 42.89 | 42.89 | 41.68 | 42.05 | 33.26 | 1,000 |
Jul 18, 2024 | 44.13 | 46.20 | 44.13 | 45.26 | 35.79 | 16,000 |
Jul 17, 2024 | 44.51 | 45.58 | 44.45 | 44.90 | 35.51 | 1,800 |
Jul 16, 2024 | 45.16 | 45.16 | 43.32 | 43.42 | 34.34 | 5,400 |
Jul 15, 2024 | 47.46 | 47.46 | 44.78 | 45.39 | 35.89 | 5,700 |
Jul 12, 2024 | 55.69 | 55.69 | 54.72 | 55.67 | 44.03 | 9,100 |
Jul 11, 2024 | 53.32 | 56.13 | 53.32 | 56.13 | 44.39 | 2,100 |
Jul 10, 2024 | 55.89 | 56.57 | 55.89 | 56.17 | 44.43 | 1,500 |
Jul 9, 2024 | 57.93 | 58.60 | 56.31 | 57.62 | 45.57 | 3,600 |
Jul 8, 2024 | 59.00 | 64.19 | 59.00 | 59.95 | 47.41 | 12,000 |
Jul 5, 2024 | 61.31 | 61.31 | 60.69 | 60.70 | 48.00 | 8,800 |
Jul 3, 2024 | 50.56 | 50.90 | 50.41 | 50.58 | 40.00 | 3,200 |
Jul 2, 2024 | 47.66 | 48.04 | 47.34 | 47.70 | 37.72 | 6,100 |
Jul 1, 2024 | 0.156 Dividend | |||||
Jul 1, 2024 | 46.28 | 46.28 | 46.09 | 46.09 | 36.45 | 700 |
Jun 28, 2024 | 46.80 | 49.22 | 46.80 | 49.22 | 38.81 | 6,900 |
Jun 27, 2024 | 47.13 | 47.15 | 46.58 | 47.04 | 37.08 | 10,900 |
Jun 26, 2024 | 49.62 | 50.00 | 48.18 | 48.18 | 37.98 | 2,300 |
Jun 25, 2024 | 48.77 | 48.77 | 47.84 | 47.84 | 37.72 | 3,200 |
Jun 24, 2024 | 51.15 | 51.82 | 51.15 | 51.82 | 40.85 | 5,500 |
Jun 21, 2024 | 46.95 | 47.35 | 45.58 | 45.58 | 35.93 | 15,400 |
Jun 20, 2024 | 45.24 | 46.29 | 45.24 | 45.74 | 36.06 | 700 |
Jun 18, 2024 | 49.75 | 49.75 | 48.90 | 49.02 | 38.65 | 500 |
Jun 17, 2024 | 46.79 | 47.04 | 45.27 | 45.29 | 35.71 | 2,800 |
Jun 14, 2024 | 49.31 | 49.63 | 49.31 | 49.63 | 39.13 | 500 |
Jun 13, 2024 | 46.97 | 48.37 | 46.97 | 47.48 | 37.43 | 1,000 |
Jun 12, 2024 | 43.37 | 46.51 | 43.25 | 46.31 | 36.51 | 5,000 |
Jun 11, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 37.14 | 100 |
Jun 10, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 33.86 | 200 |
Jun 7, 2024 | 39.74 | 42.50 | 39.69 | 42.50 | 33.51 | 1,100 |
Related Tickers
GOEX Global X Gold Explorers ETF
43.91
+4.07%
GDXJ VanEck Junior Gold Miners ETF
64.33
+3.89%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.39
+3.46%
RING iShares MSCI Global Gold Miners ETF
42.33
+3.09%
SMIN iShares MSCI India Small-Cap ETF
68.74
+2.52%
INCO Columbia India Consumer ETF
62.64
+2.05%
EZA iShares MSCI South Africa ETF
50.64
+1.58%
EPI WisdomTree India Earnings Fund
44.26
+1.58%
EYLD Cambria Emerging Shareholder Yield ETF
32.94
+1.54%
NANR SPDR S&P North American Natural Resources ETF
53.86
+1.43%
IXC iShares Global Energy ETF
38.04
+1.33%
USCI United States Commodity Index Fund, LP
70.44
+1.32%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
85.10
+1.30%
FILL iShares MSCI Global Energy Producers ETF
22.68
+1.27%
XCEM Columbia EM Core ex-China ETF
31.20
+1.20%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.72
+1.17%
EWT iShares MSCI Taiwan ETF
51.75
+1.15%
SOXX iShares Semiconductor ETF
193.94
+1.15%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.35
+1.12%
EMXC iShares MSCI Emerging Markets ex China ETF
58.10
+1.11%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.24
+1.11%
FLTW Franklin FTSE Taiwan ETF
47.28
+1.07%
ROAM Hartford Multifactor Emerging Markets ETF
24.34
+1.05%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.40
+1.03%
DEM WisdomTree Emerging Markets High Dividend Fund
43.07
+1.03%
FENY Fidelity MSCI Energy Index ETF
22.72
+1.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.48
+1.02%
EFAS Global X MSCI SuperDividend EAFE ETF
16.97
+1.01%
XLE The Energy Select Sector SPDR Fund
82.43
+1.00%
VDE Vanguard Energy Index Fund ETF Shares
115.31
+0.99%
EMGF iShares Emerging Markets Equity Factor ETF
48.03
+0.99%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.26
+0.96%
EUFN iShares MSCI Europe Financials ETF
30.77
+0.92%
XME SPDR S&P Metals and Mining ETF
58.40
+0.92%
THD iShares MSCI Thailand ETF
56.49
+0.91%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.43
+0.89%
RNEM First Trust Emerging Markets Equity Select ETF
53.61
+0.88%
FEZ SPDR EURO STOXX 50 ETF
57.75
+0.87%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.57
+0.86%
COPX Global X Copper Miners ETF
39.16
+0.85%
EZU iShares MSCI Eurozone ETF
57.14
+0.84%
JHMD John Hancock Multifactor Developed International ETF
36.86
+0.82%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.56
+0.81%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.74
+0.80%
IDOG ALPS International Sector Dividend Dogs ETF
32.74
+0.80%
IPKW Invesco International BuyBack Achievers ETF
46.22
+0.78%
FLEU Franklin FTSE Eurozone ETF
29.46
+0.78%
REZ iShares Residential and Multisector Real Estate ETF
83.57
+0.77%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.39
+0.77%
EFV iShares MSCI EAFE Value ETF
61.73
+0.77%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.55
+0.74%
GLD SPDR Gold Shares
306.84
+0.73%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.33
+0.72%
FNDF Schwab Fundamental International Equity ETF
37.76
+0.72%
PSI Invesco Semiconductors ETF
49.17
+0.72%
RAAX VanEck Real Assets ETF
30.28
+0.72%
TUR iShares MSCI Turkey ETF
31.41
+0.71%
VPC Virtus Private Credit ETF
20.17
+0.70%
SPEM SPDR Portfolio Emerging Markets ETF
40.37
+0.70%
IAU iShares Gold Trust
62.77
+0.69%
EPU iShares MSCI Peru ETF
45.33
+0.69%
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.69%
PXH Invesco RAFI Emerging Markets ETF
21.99
+0.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.72
+0.68%
FRI First Trust S&P REIT Index Fund
27.13
+0.67%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.54
+0.66%
USRT iShares Core U.S. REIT ETF
56.70
+0.66%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.68
+0.66%
QINT American Century Quality Diversified International ETF
55.30
+0.66%
QEFA SPDR MSCI EAFE StrategicFactors ETF
82.96
+0.66%
SMH VanEck Semiconductor ETF
223.40
+0.65%
CGW Invesco S&P Global Water Index ETF
59.22
+0.65%
FDM First Trust Dow Jones Select MicroCap Index Fund
64.53
+0.62%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.96
+0.62%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
44.69
+0.61%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.37
+0.59%
GSIE Goldman Sachs ActiveBeta International Equity ETF
37.92
+0.58%
EWM iShares MSCI Malaysia ETF
24.45
+0.58%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.64
+0.57%
INTF iShares International Equity Factor ETF
32.63
+0.55%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
336.53
+0.53%
FSCS First Trust SMID Capital Strength ETF
35.25
+0.53%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.13
+0.53%
SCHF Schwab International Equity ETF
20.86
+0.53%
IEFA iShares Core MSCI EAFE ETF
79.90
+0.53%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.91
+0.52%
AIA iShares Asia 50 ETF
73.82
+0.52%
IMTM iShares MSCI Intl Momentum Factor ETF
43.05
+0.51%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.01
+0.51%
HEZU iShares Currency Hedged MSCI Eurozone ETF
40.22
+0.51%
IDEV iShares Core MSCI International Developed Markets ETF
72.67
+0.51%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.37
+0.51%
QTUM Defiance Quantum ETF
80.13
+0.50%
XLY The Consumer Discretionary Select Sector SPDR Fund
202.41
+0.48%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
78.71
+0.46%
HFXI NYLI FTSE International Equity Currency Neutral ETF
28.52
+0.46%
HEDJ WisdomTree Europe Hedged Equity Fund
48.50
+0.46%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
51.58
+0.44%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
33.49
+0.43%
IBD Inspire Corporate Bond ETF
23.70
+0.42%