NasdaqGM - Nasdaq Real Time Price USD
Direxion Daily GOOGL Bull 2X Shares (GGLL)
26.93
-0.59
(-2.13%)
As of 3:26:12 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 9, 2025 | 27.51 | 27.77 | 26.76 | 26.93 | 26.93 | 3,173,815 |
May 8, 2025 | 27.65 | 28.11 | 27.06 | 27.52 | 27.52 | 5,522,100 |
May 7, 2025 | 31.37 | 31.65 | 25.22 | 26.51 | 26.51 | 11,566,600 |
May 6, 2025 | 30.51 | 31.62 | 30.26 | 31.02 | 31.02 | 512,000 |
May 5, 2025 | 30.90 | 31.86 | 30.90 | 31.44 | 31.44 | 733,100 |
May 2, 2025 | 31.16 | 31.70 | 30.58 | 31.34 | 31.34 | 1,149,200 |
May 1, 2025 | 30.08 | 30.59 | 29.48 | 30.34 | 30.34 | 1,172,300 |
Apr 30, 2025 | 29.03 | 29.60 | 28.19 | 29.43 | 29.43 | 1,351,400 |
Apr 29, 2025 | 30.06 | 30.18 | 28.98 | 29.97 | 29.97 | 1,188,900 |
Apr 28, 2025 | 30.81 | 31.09 | 29.38 | 30.15 | 30.15 | 1,415,200 |
Apr 25, 2025 | 31.81 | 32.19 | 30.33 | 30.63 | 30.63 | 4,218,300 |
Apr 24, 2025 | 28.59 | 29.81 | 28.46 | 29.68 | 29.68 | 3,654,800 |
Apr 23, 2025 | 28.35 | 29.04 | 27.75 | 28.25 | 28.25 | 1,564,300 |
Apr 22, 2025 | 26.03 | 27.15 | 25.90 | 26.89 | 26.89 | 677,200 |
Apr 21, 2025 | 25.92 | 25.97 | 25.02 | 25.59 | 25.59 | 524,100 |
Apr 17, 2025 | 27.98 | 28.09 | 25.90 | 26.85 | 26.85 | 831,900 |
Apr 16, 2025 | 27.53 | 28.59 | 27.00 | 27.67 | 27.67 | 645,400 |
Apr 15, 2025 | 29.79 | 30.01 | 28.38 | 28.78 | 28.78 | 858,900 |
Apr 14, 2025 | 30.21 | 30.78 | 29.26 | 29.84 | 29.84 | 979,900 |
Apr 11, 2025 | 27.71 | 29.24 | 27.62 | 29.06 | 29.06 | 695,000 |
Apr 10, 2025 | 29.00 | 29.36 | 26.50 | 27.57 | 27.57 | 1,125,900 |
Apr 9, 2025 | 24.91 | 30.05 | 24.70 | 29.72 | 29.72 | 1,639,900 |
Apr 8, 2025 | 27.29 | 27.61 | 24.43 | 24.99 | 24.99 | 1,383,800 |
Apr 7, 2025 | 23.85 | 27.69 | 23.60 | 25.71 | 25.71 | 1,894,900 |
Apr 4, 2025 | 26.16 | 27.25 | 25.24 | 25.29 | 25.29 | 2,063,400 |
Apr 3, 2025 | 27.28 | 27.94 | 27.08 | 27.17 | 27.17 | 1,605,700 |
Apr 2, 2025 | 28.89 | 30.10 | 28.70 | 29.54 | 29.54 | 1,555,900 |
Apr 1, 2025 | 28.41 | 29.97 | 28.35 | 29.58 | 29.58 | 899,300 |
Mar 31, 2025 | 28.10 | 29.00 | 27.26 | 28.69 | 28.69 | 1,106,600 |
Mar 28, 2025 | 31.05 | 31.49 | 28.35 | 28.62 | 28.62 | 2,069,800 |
Mar 27, 2025 | 32.62 | 32.96 | 31.65 | 31.71 | 31.71 | 900,300 |
Mar 26, 2025 | 34.50 | 34.73 | 32.78 | 32.85 | 32.85 | 864,800 |
Mar 25, 2025 | 0.217 Dividend | |||||
Mar 25, 2025 | 34.51 | 35.16 | 34.23 | 35.14 | 35.14 | 707,600 |
Mar 24, 2025 | 33.97 | 34.27 | 33.20 | 34.12 | 33.90 | 862,200 |
Mar 21, 2025 | 31.56 | 32.80 | 31.55 | 32.72 | 32.51 | 601,500 |
Mar 20, 2025 | 31.79 | 33.11 | 31.57 | 32.29 | 32.08 | 684,800 |
Mar 19, 2025 | 31.99 | 33.50 | 31.61 | 32.74 | 32.53 | 979,800 |
Mar 18, 2025 | 32.67 | 32.89 | 29.91 | 31.49 | 31.29 | 1,229,300 |
Mar 17, 2025 | 33.40 | 33.74 | 32.69 | 32.93 | 32.72 | 724,900 |
Mar 14, 2025 | 32.62 | 33.60 | 32.26 | 33.42 | 33.21 | 1,208,400 |
Mar 13, 2025 | 33.74 | 33.74 | 32.14 | 32.40 | 32.19 | 1,022,600 |
Mar 12, 2025 | 34.00 | 34.37 | 32.75 | 34.15 | 33.93 | 1,266,500 |
Mar 11, 2025 | 33.32 | 34.05 | 31.89 | 32.95 | 32.74 | 904,200 |
Mar 10, 2025 | 34.72 | 34.79 | 32.80 | 33.70 | 33.49 | 1,280,300 |
Mar 7, 2025 | 35.97 | 37.49 | 35.52 | 37.01 | 36.77 | 708,700 |
Mar 6, 2025 | 35.61 | 37.48 | 35.61 | 36.43 | 36.20 | 1,050,600 |
Mar 5, 2025 | 35.77 | 37.04 | 35.10 | 36.72 | 36.49 | 731,000 |
Mar 4, 2025 | 33.80 | 36.81 | 33.80 | 35.86 | 35.63 | 1,905,400 |
Mar 3, 2025 | 36.39 | 36.92 | 33.83 | 34.25 | 34.03 | 1,131,400 |
Feb 28, 2025 | 34.89 | 35.78 | 34.24 | 35.63 | 35.40 | 1,327,600 |
Feb 27, 2025 | 37.29 | 37.51 | 34.73 | 34.93 | 34.71 | 1,741,300 |
Feb 26, 2025 | 37.79 | 38.23 | 36.29 | 36.76 | 36.53 | 1,873,800 |
Feb 25, 2025 | 39.12 | 39.40 | 37.63 | 37.95 | 37.71 | 1,314,700 |
Feb 24, 2025 | 40.89 | 41.34 | 39.48 | 39.69 | 39.44 | 1,318,900 |
Feb 21, 2025 | 42.40 | 42.40 | 39.59 | 39.84 | 39.59 | 1,656,500 |
Feb 20, 2025 | 42.19 | 42.45 | 41.30 | 42.10 | 41.83 | 1,018,900 |
Feb 19, 2025 | 42.01 | 42.53 | 41.67 | 42.45 | 42.18 | 835,900 |
Feb 18, 2025 | 42.68 | 42.83 | 40.88 | 41.81 | 41.54 | 1,559,700 |
Feb 14, 2025 | 42.38 | 43.00 | 42.06 | 42.44 | 42.17 | 799,000 |
Feb 13, 2025 | 42.01 | 43.01 | 41.58 | 42.92 | 42.65 | 1,128,900 |
Feb 12, 2025 | 41.69 | 42.47 | 41.06 | 41.81 | 41.54 | 833,700 |
Feb 11, 2025 | 42.52 | 43.37 | 42.14 | 42.61 | 42.34 | 904,800 |
Feb 10, 2025 | 43.52 | 43.95 | 42.92 | 43.10 | 42.83 | 1,214,000 |
Feb 7, 2025 | 45.37 | 45.41 | 41.67 | 42.67 | 42.40 | 3,786,100 |
Feb 6, 2025 | 44.58 | 45.92 | 44.34 | 45.64 | 45.35 | 2,214,200 |
Feb 5, 2025 | 45.45 | 46.31 | 43.88 | 45.59 | 45.30 | 5,787,800 |
Feb 4, 2025 | 51.80 | 53.72 | 51.59 | 53.30 | 52.96 | 4,239,200 |
Feb 3, 2025 | 50.44 | 52.06 | 50.04 | 50.79 | 50.47 | 1,087,000 |
Jan 31, 2025 | 51.28 | 52.98 | 51.24 | 52.28 | 51.95 | 960,700 |
Jan 30, 2025 | 49.38 | 50.95 | 49.11 | 50.70 | 50.38 | 702,000 |
Jan 29, 2025 | 48.08 | 48.64 | 47.05 | 47.99 | 47.68 | 443,200 |
Jan 28, 2025 | 46.73 | 48.07 | 45.75 | 47.97 | 47.66 | 547,300 |
Jan 27, 2025 | 46.73 | 48.84 | 45.80 | 46.33 | 46.04 | 1,117,600 |
Jan 24, 2025 | 49.67 | 50.90 | 49.50 | 50.57 | 50.25 | 538,000 |
Jan 23, 2025 | 49.71 | 50.65 | 48.11 | 49.50 | 49.19 | 643,900 |
Jan 22, 2025 | 50.01 | 50.75 | 49.30 | 49.68 | 49.36 | 449,500 |
Jan 21, 2025 | 50.14 | 51.66 | 49.48 | 49.60 | 49.28 | 952,700 |
Jan 17, 2025 | 48.84 | 49.16 | 47.47 | 48.55 | 48.24 | 358,300 |
Jan 16, 2025 | 47.80 | 48.39 | 47.07 | 47.12 | 46.82 | 373,300 |
Jan 15, 2025 | 47.25 | 48.83 | 46.69 | 48.47 | 48.16 | 443,400 |
Jan 14, 2025 | 46.49 | 46.75 | 45.00 | 45.64 | 45.35 | 303,000 |
Jan 13, 2025 | 45.98 | 46.37 | 44.58 | 46.28 | 45.99 | 407,300 |
Jan 10, 2025 | 47.81 | 48.99 | 45.98 | 46.79 | 46.49 | 479,200 |
Jan 8, 2025 | 47.18 | 48.94 | 47.03 | 47.77 | 47.47 | 521,800 |
Jan 7, 2025 | 49.47 | 51.35 | 48.15 | 48.59 | 48.28 | 769,600 |
Jan 6, 2025 | 47.85 | 49.98 | 47.85 | 49.31 | 49.00 | 698,200 |
Jan 3, 2025 | 46.68 | 47.50 | 46.00 | 46.81 | 46.51 | 488,800 |
Jan 2, 2025 | 46.38 | 46.94 | 44.84 | 45.73 | 45.44 | 672,200 |
Dec 31, 2024 | 46.63 | 46.96 | 45.35 | 45.73 | 45.44 | 315,200 |
Dec 30, 2024 | 45.78 | 47.31 | 45.65 | 46.67 | 46.37 | 543,100 |
Dec 27, 2024 | 48.59 | 48.65 | 46.39 | 47.41 | 47.11 | 677,800 |
Dec 26, 2024 | 48.78 | 49.48 | 48.30 | 48.91 | 48.60 | 354,900 |
Dec 24, 2024 | 48.79 | 49.15 | 48.01 | 49.13 | 48.82 | 411,600 |
Dec 23, 2024 | 0.34 Dividend | |||||
Dec 23, 2024 | 47.50 | 48.68 | 46.28 | 48.47 | 48.16 | 636,900 |
Dec 20, 2024 | 44.39 | 47.92 | 44.26 | 47.26 | 46.62 | 803,800 |
Dec 19, 2024 | 47.35 | 48.00 | 45.80 | 45.83 | 45.21 | 600,500 |
Dec 18, 2024 | 49.32 | 50.10 | 45.50 | 45.80 | 45.18 | 1,068,400 |
Dec 17, 2024 | 50.20 | 52.44 | 49.15 | 49.35 | 48.68 | 1,960,100 |
Dec 16, 2024 | 48.22 | 51.22 | 48.13 | 50.06 | 49.38 | 2,428,300 |
Dec 13, 2024 | 47.34 | 48.14 | 46.57 | 46.68 | 46.05 | 851,300 |
Dec 12, 2024 | 0.393 Dividend | |||||
Dec 12, 2024 | 49.24 | 49.44 | 47.64 | 47.74 | 47.10 | 1,383,500 |
Dec 11, 2024 | 45.13 | 50.00 | 44.94 | 49.99 | 48.93 | 2,996,900 |
Dec 10, 2024 | 43.91 | 45.52 | 43.07 | 44.98 | 44.02 | 2,823,800 |
Dec 9, 2024 | 39.91 | 40.88 | 39.73 | 40.47 | 39.61 | 462,800 |
Dec 6, 2024 | 38.87 | 40.26 | 38.84 | 40.12 | 39.27 | 599,400 |
Dec 5, 2024 | 40.51 | 40.77 | 39.06 | 39.22 | 38.39 | 437,900 |
Dec 4, 2024 | 38.61 | 40.22 | 38.55 | 40.04 | 39.19 | 559,400 |
Dec 3, 2024 | 38.77 | 39.27 | 38.43 | 38.63 | 37.81 | 433,800 |
Dec 2, 2024 | 37.49 | 38.97 | 37.48 | 38.73 | 37.91 | 510,200 |
Nov 29, 2024 | 37.44 | 37.76 | 36.85 | 37.63 | 36.83 | 431,400 |
Nov 27, 2024 | 37.70 | 37.85 | 37.23 | 37.79 | 36.99 | 434,000 |
Nov 26, 2024 | 37.04 | 38.04 | 37.04 | 37.73 | 36.93 | 523,500 |
Nov 25, 2024 | 36.43 | 37.53 | 36.27 | 37.12 | 36.33 | 888,300 |
Nov 22, 2024 | 36.15 | 36.59 | 35.50 | 35.83 | 35.07 | 1,115,000 |
Nov 21, 2024 | 40.05 | 40.10 | 35.34 | 37.17 | 36.38 | 2,478,900 |
Nov 20, 2024 | 41.72 | 41.82 | 40.03 | 41.03 | 40.16 | 258,100 |
Nov 19, 2024 | 39.95 | 42.42 | 39.95 | 42.06 | 41.17 | 324,700 |
Nov 18, 2024 | 39.97 | 40.86 | 39.70 | 40.81 | 39.94 | 354,700 |
Nov 15, 2024 | 40.17 | 40.20 | 38.94 | 39.49 | 38.65 | 491,600 |
Nov 14, 2024 | 42.22 | 42.50 | 40.40 | 40.97 | 40.10 | 506,200 |
Nov 13, 2024 | 43.39 | 43.44 | 42.41 | 42.56 | 41.66 | 437,600 |
Nov 12, 2024 | 42.99 | 44.31 | 42.85 | 43.90 | 42.97 | 450,200 |
Nov 11, 2024 | 42.47 | 43.38 | 42.46 | 43.34 | 42.42 | 393,000 |
Nov 8, 2024 | 43.50 | 43.58 | 42.25 | 42.38 | 41.48 | 629,700 |
Nov 7, 2024 | 42.07 | 43.70 | 41.91 | 43.53 | 42.60 | 659,700 |
Nov 6, 2024 | 40.36 | 41.72 | 40.27 | 41.55 | 40.67 | 799,900 |
Nov 5, 2024 | 38.37 | 38.84 | 38.09 | 38.49 | 37.67 | 440,000 |
Nov 4, 2024 | 38.59 | 38.95 | 37.73 | 38.29 | 37.48 | 501,300 |
Nov 1, 2024 | 38.67 | 39.67 | 38.16 | 39.21 | 38.38 | 1,183,000 |
Oct 31, 2024 | 40.10 | 41.85 | 39.11 | 39.11 | 38.28 | 1,738,500 |
Oct 30, 2024 | 43.65 | 44.21 | 40.58 | 40.77 | 39.90 | 3,992,200 |
Oct 29, 2024 | 37.70 | 38.94 | 37.48 | 38.64 | 37.82 | 4,159,700 |
Oct 28, 2024 | 38.17 | 38.17 | 36.08 | 37.33 | 36.54 | 2,156,200 |
Oct 25, 2024 | 35.89 | 36.80 | 35.87 | 36.69 | 35.91 | 598,400 |
Oct 24, 2024 | 35.64 | 35.85 | 34.84 | 35.60 | 34.84 | 480,700 |
Oct 23, 2024 | 36.51 | 36.97 | 35.26 | 35.63 | 34.87 | 377,400 |
Oct 22, 2024 | 35.77 | 36.95 | 35.76 | 36.70 | 35.92 | 365,200 |
Oct 21, 2024 | 35.80 | 36.39 | 35.60 | 36.24 | 35.47 | 225,900 |
Oct 18, 2024 | 35.85 | 36.50 | 35.80 | 35.92 | 35.16 | 408,700 |
Oct 17, 2024 | 37.03 | 37.26 | 35.69 | 35.73 | 34.97 | 449,600 |
Oct 16, 2024 | 36.47 | 37.03 | 36.12 | 36.77 | 35.99 | 824,900 |
Oct 15, 2024 | 37.11 | 37.88 | 36.55 | 36.87 | 36.09 | 452,300 |
Oct 14, 2024 | 36.13 | 37.25 | 36.08 | 36.71 | 35.93 | 295,600 |
Oct 11, 2024 | 35.45 | 36.23 | 35.07 | 35.96 | 35.20 | 346,800 |
Oct 10, 2024 | 34.98 | 35.88 | 34.76 | 35.43 | 34.68 | 402,800 |
Oct 9, 2024 | 36.03 | 36.68 | 34.45 | 35.34 | 34.59 | 763,500 |
Oct 8, 2024 | 36.35 | 36.64 | 35.84 | 36.48 | 35.70 | 367,400 |
Oct 7, 2024 | 37.99 | 38.34 | 35.79 | 35.92 | 35.16 | 497,900 |
Oct 4, 2024 | 38.19 | 38.25 | 37.08 | 37.72 | 36.92 | 300,100 |
Oct 3, 2024 | 36.55 | 37.57 | 36.39 | 37.23 | 36.44 | 327,300 |
Oct 2, 2024 | 37.51 | 37.99 | 36.75 | 37.26 | 36.47 | 428,900 |
Oct 1, 2024 | 38.11 | 38.72 | 36.69 | 37.77 | 36.97 | 605,200 |
Sep 30, 2024 | 36.22 | 37.36 | 36.17 | 37.27 | 36.48 | 352,900 |
Sep 27, 2024 | 35.92 | 37.19 | 35.85 | 36.40 | 35.63 | 727,700 |
Sep 26, 2024 | 36.38 | 36.50 | 35.73 | 35.92 | 35.16 | 429,000 |
Sep 25, 2024 | 35.46 | 35.95 | 35.31 | 35.37 | 34.62 | 430,800 |
Sep 24, 2024 | 0.238 Dividend | |||||
Sep 24, 2024 | 36.12 | 36.16 | 35.05 | 35.74 | 34.98 | 357,700 |
Sep 23, 2024 | 36.96 | 37.39 | 35.73 | 35.77 | 34.78 | 530,200 |
Sep 20, 2024 | 36.51 | 36.63 | 35.90 | 36.58 | 35.56 | 299,800 |
Sep 19, 2024 | 36.66 | 36.71 | 35.65 | 35.99 | 34.99 | 671,200 |
Sep 18, 2024 | 34.93 | 35.26 | 34.46 | 34.98 | 34.01 | 646,400 |
Sep 17, 2024 | 34.73 | 35.28 | 34.37 | 34.75 | 33.78 | 498,600 |
Sep 16, 2024 | 33.94 | 34.30 | 33.61 | 34.24 | 33.29 | 619,000 |
Sep 13, 2024 | 33.14 | 34.37 | 33.05 | 33.98 | 33.04 | 811,400 |
Sep 12, 2024 | 32.49 | 32.87 | 32.01 | 32.87 | 31.96 | 848,800 |
Sep 11, 2024 | 30.81 | 31.52 | 29.92 | 31.40 | 30.53 | 739,200 |
Sep 10, 2024 | 31.15 | 31.39 | 30.24 | 30.39 | 29.55 | 528,300 |
Sep 9, 2024 | 31.87 | 32.36 | 29.81 | 30.40 | 29.56 | 552,600 |
Sep 6, 2024 | 34.07 | 34.15 | 31.13 | 31.24 | 30.37 | 400,000 |
Sep 5, 2024 | 33.57 | 34.95 | 33.53 | 34.03 | 33.08 | 190,700 |
Sep 4, 2024 | 33.75 | 34.77 | 33.48 | 33.68 | 32.74 | 181,100 |
Sep 3, 2024 | 36.07 | 36.07 | 33.71 | 34.07 | 33.12 | 356,400 |
Aug 30, 2024 | 36.50 | 36.89 | 36.06 | 36.76 | 35.74 | 148,400 |
Aug 29, 2024 | 37.30 | 37.99 | 35.46 | 36.12 | 35.12 | 358,400 |
Aug 28, 2024 | 37.65 | 37.85 | 36.03 | 36.62 | 35.60 | 269,200 |
Aug 27, 2024 | 37.98 | 38.26 | 37.38 | 37.47 | 36.43 | 213,700 |
Aug 26, 2024 | 38.28 | 38.76 | 37.39 | 38.16 | 37.10 | 314,400 |
Aug 23, 2024 | 37.48 | 38.14 | 37.15 | 37.93 | 36.88 | 334,100 |
Aug 22, 2024 | 38.75 | 38.90 | 36.96 | 37.15 | 36.12 | 458,800 |
Aug 21, 2024 | 37.79 | 38.55 | 37.55 | 38.10 | 37.04 | 629,800 |
Aug 20, 2024 | 38.64 | 39.40 | 38.62 | 38.74 | 37.66 | 516,300 |
Aug 19, 2024 | 37.89 | 38.53 | 37.48 | 38.53 | 37.46 | 776,600 |
Aug 16, 2024 | 36.14 | 37.75 | 36.14 | 36.84 | 35.82 | 674,900 |
Aug 15, 2024 | 35.90 | 36.26 | 35.40 | 36.12 | 35.12 | 775,800 |
Aug 14, 2024 | 36.63 | 36.99 | 34.53 | 35.69 | 34.70 | 756,400 |
Aug 13, 2024 | 37.14 | 37.70 | 36.94 | 37.48 | 36.44 | 311,600 |
Aug 12, 2024 | 37.63 | 37.80 | 36.47 | 36.62 | 35.60 | 173,900 |
Aug 9, 2024 | 35.60 | 37.32 | 35.20 | 37.23 | 36.20 | 220,500 |
Aug 8, 2024 | 36.06 | 37.23 | 35.77 | 36.59 | 35.57 | 199,800 |
Aug 7, 2024 | 36.20 | 36.97 | 35.03 | 35.22 | 34.24 | 207,500 |
Aug 6, 2024 | 35.21 | 35.89 | 34.11 | 34.94 | 33.97 | 285,400 |
Aug 5, 2024 | 33.50 | 37.71 | 33.35 | 35.37 | 34.39 | 457,800 |
Aug 2, 2024 | 38.68 | 39.70 | 37.89 | 38.81 | 37.73 | 265,700 |
Aug 1, 2024 | 40.69 | 42.42 | 39.92 | 40.80 | 39.67 | 365,700 |
Jul 31, 2024 | 42.05 | 42.45 | 40.48 | 41.20 | 40.06 | 323,500 |
Jul 30, 2024 | 40.57 | 41.06 | 39.84 | 40.60 | 39.47 | 221,100 |
Jul 29, 2024 | 40.00 | 40.68 | 39.56 | 40.30 | 39.18 | 302,600 |
Jul 26, 2024 | 39.15 | 39.56 | 37.74 | 39.14 | 38.05 | 513,600 |
Jul 25, 2024 | 41.78 | 42.23 | 39.25 | 39.25 | 38.16 | 951,600 |
Jul 24, 2024 | 42.43 | 43.63 | 41.53 | 41.88 | 40.72 | 1,010,100 |
Jul 23, 2024 | 46.76 | 47.53 | 46.52 | 46.65 | 45.35 | 1,150,200 |
Jul 22, 2024 | 46.09 | 47.05 | 45.83 | 46.54 | 45.25 | 240,600 |
Jul 19, 2024 | 45.10 | 45.83 | 44.35 | 44.59 | 43.35 | 111,200 |
Jul 18, 2024 | 46.83 | 46.96 | 43.96 | 44.59 | 43.35 | 207,700 |
Jul 17, 2024 | 47.35 | 47.50 | 45.74 | 46.25 | 44.97 | 320,400 |
Jul 16, 2024 | 49.68 | 50.32 | 47.51 | 47.83 | 46.50 | 195,700 |
Jul 15, 2024 | 48.44 | 50.12 | 48.44 | 49.22 | 47.85 | 182,300 |
Jul 12, 2024 | 48.50 | 49.56 | 48.19 | 48.49 | 47.14 | 196,800 |
Jul 11, 2024 | 51.14 | 51.57 | 48.55 | 48.78 | 47.43 | 495,600 |
Jul 10, 2024 | 50.75 | 52.12 | 50.75 | 51.80 | 50.36 | 167,600 |
Jul 9, 2024 | 51.30 | 51.89 | 50.53 | 50.64 | 49.23 | 227,500 |
Jul 8, 2024 | 51.26 | 51.35 | 50.07 | 50.70 | 49.29 | 329,500 |
Jul 5, 2024 | 49.09 | 51.72 | 49.09 | 51.61 | 50.18 | 377,600 |
Jul 3, 2024 | 48.68 | 49.25 | 48.24 | 49.12 | 47.76 | 166,500 |
Jul 2, 2024 | 47.05 | 48.95 | 46.96 | 48.85 | 47.49 | 153,800 |
Jul 1, 2024 | 47.65 | 47.99 | 46.78 | 47.63 | 46.31 | 193,900 |
Jun 28, 2024 | 48.40 | 48.76 | 47.16 | 47.17 | 45.86 | 263,600 |
Jun 27, 2024 | 48.37 | 49.32 | 48.33 | 49.00 | 47.64 | 267,200 |
Jun 26, 2024 | 47.45 | 48.63 | 47.44 | 48.23 | 46.89 | 206,300 |
Jun 25, 2024 | 0.333 Dividend | |||||
Jun 25, 2024 | 46.05 | 48.45 | 46.05 | 48.33 | 46.99 | 283,700 |
Jun 24, 2024 | 46.70 | 46.90 | 45.88 | 46.19 | 44.58 | 170,100 |
Jun 21, 2024 | 45.02 | 47.02 | 44.95 | 46.29 | 44.68 | 377,100 |
Jun 20, 2024 | 44.30 | 45.20 | 44.12 | 44.75 | 43.19 | 130,000 |
Jun 18, 2024 | 45.29 | 45.29 | 43.64 | 44.16 | 42.62 | 197,600 |
Jun 17, 2024 | 44.31 | 45.82 | 44.05 | 45.27 | 43.70 | 167,200 |
Jun 14, 2024 | 43.80 | 45.15 | 43.73 | 45.07 | 43.50 | 141,100 |
Jun 13, 2024 | 44.87 | 45.07 | 44.17 | 44.24 | 42.70 | 173,800 |
Jun 12, 2024 | 45.86 | 46.93 | 44.80 | 45.58 | 43.99 | 187,700 |
Jun 11, 2024 | 44.71 | 45.10 | 43.60 | 45.06 | 43.49 | 134,100 |
Jun 10, 2024 | 44.12 | 45.20 | 43.12 | 44.29 | 42.75 | 167,300 |
Jun 7, 2024 | 45.19 | 45.53 | 43.76 | 43.88 | 42.35 | 100,300 |
Jun 6, 2024 | 44.64 | 45.26 | 44.58 | 45.07 | 43.50 | 133,800 |
Jun 5, 2024 | 44.33 | 45.05 | 43.81 | 44.45 | 42.90 | 149,400 |
Jun 4, 2024 | 43.38 | 43.64 | 42.77 | 43.62 | 42.10 | 88,100 |
Jun 3, 2024 | 43.07 | 43.94 | 42.28 | 43.30 | 41.79 | 106,100 |
May 31, 2024 | 42.54 | 43.20 | 41.48 | 42.95 | 41.46 | 169,000 |
May 30, 2024 | 44.38 | 44.38 | 42.67 | 42.85 | 41.36 | 141,900 |
May 29, 2024 | 44.57 | 45.25 | 44.25 | 44.77 | 43.21 | 100,000 |
May 28, 2024 | 44.08 | 45.45 | 44.02 | 45.03 | 43.46 | 148,400 |
May 24, 2024 | 44.36 | 44.72 | 43.74 | 44.35 | 42.81 | 126,100 |
May 23, 2024 | 45.43 | 46.03 | 43.33 | 43.63 | 42.11 | 246,000 |
May 22, 2024 | 45.26 | 45.53 | 44.54 | 45.13 | 43.56 | 152,600 |
May 21, 2024 | 45.40 | 46.02 | 44.94 | 45.92 | 44.32 | 123,300 |
May 20, 2024 | 45.11 | 46.35 | 45.03 | 45.46 | 43.88 | 165,500 |
May 17, 2024 | 43.90 | 45.08 | 43.90 | 45.03 | 43.46 | 115,700 |
May 16, 2024 | 43.60 | 44.50 | 43.39 | 44.06 | 42.53 | 134,000 |
May 15, 2024 | 42.47 | 43.29 | 42.28 | 43.27 | 41.76 | 258,100 |
May 14, 2024 | 42.05 | 42.59 | 41.46 | 42.14 | 40.67 | 257,700 |
May 13, 2024 | 39.25 | 41.62 | 39.11 | 41.62 | 40.17 | 355,700 |
May 10, 2024 | 41.10 | 41.90 | 40.16 | 41.39 | 39.95 | 264,600 |
May 9, 2024 | 41.86 | 42.39 | 41.20 | 42.04 | 40.58 | 88,300 |
Related Tickers
GOEX Global X Gold Explorers ETF
44.01
+4.30%
GDXJ VanEck Junior Gold Miners ETF
64.24
+3.74%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.31
+3.17%
RING iShares MSCI Global Gold Miners ETF
42.21
+2.79%
SMIN iShares MSCI India Small-Cap ETF
68.50
+2.16%
INCO Columbia India Consumer ETF
62.51
+1.84%
ROSC Hartford Multifactor Small Cap ETF
39.91
+1.74%
EZA iShares MSCI South Africa ETF
50.67
+1.64%
EPI WisdomTree India Earnings Fund
44.23
+1.50%
EYLD Cambria Emerging Shareholder Yield ETF
32.93
+1.50%
NANR SPDR S&P North American Natural Resources ETF
53.84
+1.41%
IXC iShares Global Energy ETF
38.04
+1.32%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
85.07
+1.26%
FLTW Franklin FTSE Taiwan ETF
47.38
+1.28%
EWT iShares MSCI Taiwan ETF
51.80
+1.24%
SOXX iShares Semiconductor ETF
194.15
+1.26%
ROAM Hartford Multifactor Emerging Markets ETF
24.38
+1.19%
XCEM Columbia EM Core ex-China ETF
31.19
+1.18%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.39
+1.20%
FENY Fidelity MSCI Energy Index ETF
22.75
+1.16%
EMXC iShares MSCI Emerging Markets ex China ETF
58.13
+1.16%
XLE The Energy Select Sector SPDR Fund
82.54
+1.13%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.54
+1.13%
VDE Vanguard Energy Index Fund ETF Shares
115.46
+1.12%
FILL iShares MSCI Global Energy Producers ETF
22.64
+1.11%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.70
+1.10%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.23
+1.08%
EFAS Global X MSCI SuperDividend EAFE ETF
16.98
+1.07%
DEM WisdomTree Emerging Markets High Dividend Fund
43.08
+1.06%
USCI United States Commodity Index Fund, LP
70.25
+1.05%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.46
+1.04%
RAAX VanEck Real Assets ETF
30.38
+1.03%
REZ iShares Residential and Multisector Real Estate ETF
83.78
+1.02%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.80
+1.01%
EMGF iShares Emerging Markets Equity Factor ETF
48.03
+0.98%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.61
+0.97%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.26
+0.96%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.38
+0.96%
THD iShares MSCI Thailand ETF
56.52
+0.96%
COPX Global X Copper Miners ETF
39.18
+0.90%
EUFN iShares MSCI Europe Financials ETF
30.76
+0.87%
PSI Invesco Semiconductors ETF
49.19
+0.75%
USRT iShares Core U.S. REIT ETF
56.83
+0.89%
IAU iShares Gold Trust
62.85
+0.82%
FEZ SPDR EURO STOXX 50 ETF
57.74
+0.85%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.57
+0.86%
GLD SPDR Gold Shares
307.11
+0.81%
IDOG ALPS International Sector Dividend Dogs ETF
32.74
+0.81%
FLEU Franklin FTSE Eurozone ETF
29.47
+0.81%
EZU iShares MSCI Eurozone ETF
57.11
+0.78%
TUR iShares MSCI Turkey ETF
31.44
+0.80%
ONEO SPDR Russell 1000 Momentum Focus ETF
116.92
+0.80%
EPU iShares MSCI Peru ETF
45.38
+0.80%
FRI First Trust S&P REIT Index Fund
27.17
+0.80%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.45
+0.80%
SPXV ProShares S&P 500 ex-Health Care ETF
61.33
+0.78%
SMH VanEck Semiconductor ETF
223.60
+0.74%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.35
+0.75%
SPEM SPDR Portfolio Emerging Markets ETF
40.39
+0.75%
PXH Invesco RAFI Emerging Markets ETF
21.99
+0.66%
TOK iShares MSCI Kokusai ETF
116.45
-0.02%
HEZU iShares Currency Hedged MSCI Eurozone ETF
40.30
+0.72%
SSPY Stratified LargeCap Index ETF
78.02
+0.71%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.70
+0.65%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.31
+0.69%
EFV iShares MSCI EAFE Value ETF
61.67
+0.66%
GRPM Invesco S&P MidCap 400 GARP ETF
104.34
+0.67%
FNDF Schwab Fundamental International Equity ETF
37.73
+0.63%
AIA iShares Asia 50 ETF
73.92
+0.65%
IDX VanEck Indonesia Index ETF
13.83
+0.58%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.97
+0.65%
XME SPDR S&P Metals and Mining ETF
58.24
+0.63%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.52
+0.63%
CGW Invesco S&P Global Water Index ETF
59.21
+0.62%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
78.84
+0.62%
IPKW Invesco International BuyBack Achievers ETF
46.15
+0.62%
GSIE Goldman Sachs ActiveBeta International Equity ETF
37.91
+0.55%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.65
+0.59%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.96
+0.61%
FDM First Trust Dow Jones Select MicroCap Index Fund
64.55
+0.65%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
336.73
+0.60%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.64
+0.56%
USAI Pacer American Energy Independence ETF
38.89
+0.57%
QINT American Century Quality Diversified International ETF
55.25
+0.56%
GXG Global X MSCI Colombia ETF
28.51
+0.49%
EWM iShares MSCI Malaysia ETF
24.45
+0.56%
FYC First Trust Small Cap Growth AlphaDEX Fund
72.25
+0.55%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.40
+0.54%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.09
+0.54%
XLY The Consumer Discretionary Select Sector SPDR Fund
202.49
+0.52%
MMTM SPDR S&P 1500 Momentum Tilt ETF
243.91
+0.53%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.12
+0.51%
QTUM Defiance Quantum ETF
80.15
+0.53%
HEDJ WisdomTree Europe Hedged Equity Fund
48.53
+0.52%
IEFA iShares Core MSCI EAFE ETF
79.87
+0.49%
RFV Invesco S&P MidCap 400 Pure Value ETF
113.72
+0.57%
ECH iShares MSCI Chile ETF
32.31
+0.50%
INTF iShares International Equity Factor ETF
32.61
+0.49%
IDEV iShares Core MSCI International Developed Markets ETF
72.64
+0.46%
FDD First Trust STOXX European Select Dividend Index Fund
14.59
+0.48%