NasdaqGM - Nasdaq Real Time Price USD
Direxion Daily GOOGL Bear 1X Shares (GGLS)
14.52
+0.14
+(0.97%)
At close: May 9 at 4:00:00 PM EDT
14.59
+0.07
+(0.48%)
After hours: May 9 at 7:12:13 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 | 14.39 | 14.58 | 14.34 | 14.52 | 14.52 | 231,700 |
May 8, 2025 | 14.35 | 14.50 | 14.23 | 14.38 | 14.38 | 304,500 |
May 7, 2025 | 13.59 | 14.94 | 13.57 | 14.65 | 14.65 | 721,500 |
May 6, 2025 | 13.78 | 13.80 | 13.57 | 13.66 | 13.66 | 33,700 |
May 5, 2025 | 13.69 | 13.69 | 13.49 | 13.56 | 13.56 | 59,500 |
May 2, 2025 | 13.64 | 13.76 | 13.52 | 13.60 | 13.60 | 128,200 |
May 1, 2025 | 13.85 | 13.99 | 13.77 | 13.83 | 13.83 | 28,900 |
Apr 30, 2025 | 14.12 | 14.31 | 14.01 | 14.05 | 14.05 | 123,600 |
Apr 29, 2025 | 13.92 | 14.08 | 13.87 | 13.92 | 13.92 | 60,800 |
Apr 28, 2025 | 13.72 | 14.03 | 13.66 | 13.87 | 13.87 | 85,100 |
Apr 25, 2025 | 13.51 | 13.82 | 13.40 | 13.76 | 13.76 | 562,100 |
Apr 24, 2025 | 14.27 | 14.27 | 13.96 | 13.98 | 13.98 | 718,000 |
Apr 23, 2025 | 14.32 | 14.47 | 14.15 | 14.36 | 14.36 | 91,000 |
Apr 22, 2025 | 14.99 | 14.99 | 14.65 | 14.73 | 14.73 | 37,000 |
Apr 21, 2025 | 15.03 | 15.26 | 15.02 | 15.12 | 15.12 | 61,300 |
Apr 17, 2025 | 14.51 | 15.00 | 14.49 | 14.77 | 14.77 | 184,800 |
Apr 16, 2025 | 14.55 | 14.71 | 14.33 | 14.55 | 14.55 | 94,800 |
Apr 15, 2025 | 14.03 | 14.37 | 14.03 | 14.27 | 14.27 | 52,000 |
Apr 14, 2025 | 13.92 | 14.15 | 13.81 | 14.02 | 14.02 | 50,100 |
Apr 11, 2025 | 14.55 | 14.59 | 14.17 | 14.20 | 14.20 | 57,100 |
Apr 10, 2025 | 14.26 | 14.86 | 14.21 | 14.61 | 14.61 | 90,800 |
Apr 9, 2025 | 15.64 | 15.65 | 14.02 | 14.09 | 14.09 | 140,800 |
Apr 8, 2025 | 14.91 | 15.73 | 14.83 | 15.60 | 15.60 | 87,400 |
Apr 7, 2025 | 15.98 | 16.00 | 14.74 | 15.41 | 15.41 | 156,800 |
Apr 4, 2025 | 15.26 | 15.51 | 14.98 | 15.50 | 15.50 | 146,200 |
Apr 3, 2025 | 14.95 | 15.00 | 14.81 | 14.98 | 14.98 | 67,100 |
Apr 2, 2025 | 14.58 | 14.58 | 14.28 | 14.40 | 14.40 | 67,700 |
Apr 1, 2025 | 14.68 | 14.68 | 14.30 | 14.40 | 14.40 | 62,700 |
Mar 31, 2025 | 14.76 | 14.98 | 14.56 | 14.63 | 14.63 | 123,800 |
Mar 28, 2025 | 14.08 | 14.70 | 14.02 | 14.64 | 14.64 | 66,200 |
Mar 27, 2025 | 13.75 | 13.97 | 13.69 | 13.97 | 13.97 | 116,700 |
Mar 26, 2025 | 13.42 | 13.73 | 13.37 | 13.72 | 13.72 | 82,200 |
Mar 25, 2025 | 0.099 Dividend | |||||
Mar 25, 2025 | 13.42 | 13.45 | 13.28 | 13.29 | 13.29 | 50,000 |
Mar 24, 2025 | 13.67 | 13.81 | 13.61 | 13.64 | 13.54 | 59,100 |
Mar 21, 2025 | 14.15 | 14.15 | 13.92 | 13.94 | 13.84 | 39,300 |
Mar 20, 2025 | 14.14 | 14.14 | 13.86 | 14.03 | 13.93 | 77,500 |
Mar 19, 2025 | 14.12 | 14.17 | 13.76 | 13.93 | 13.83 | 72,700 |
Mar 18, 2025 | 13.95 | 14.53 | 13.92 | 14.21 | 14.11 | 80,300 |
Mar 17, 2025 | 13.82 | 13.93 | 13.76 | 13.91 | 13.81 | 49,000 |
Mar 14, 2025 | 14.01 | 14.05 | 13.78 | 13.81 | 13.71 | 80,800 |
Mar 13, 2025 | 13.77 | 14.07 | 13.77 | 14.03 | 13.93 | 108,900 |
Mar 12, 2025 | 13.74 | 13.98 | 13.65 | 13.67 | 13.57 | 158,600 |
Mar 11, 2025 | 13.87 | 14.15 | 13.73 | 13.93 | 13.83 | 90,300 |
Mar 10, 2025 | 13.61 | 13.93 | 13.59 | 13.77 | 13.67 | 140,900 |
Mar 7, 2025 | 13.40 | 13.46 | 13.11 | 13.18 | 13.08 | 93,600 |
Mar 6, 2025 | 13.41 | 13.42 | 13.11 | 13.30 | 13.20 | 95,900 |
Mar 5, 2025 | 13.42 | 13.55 | 13.19 | 13.25 | 13.15 | 95,100 |
Mar 4, 2025 | 13.78 | 13.80 | 13.23 | 13.41 | 13.31 | 83,200 |
Mar 3, 2025 | 13.35 | 13.81 | 13.23 | 13.72 | 13.62 | 125,900 |
Feb 28, 2025 | 13.62 | 13.72 | 13.44 | 13.45 | 13.35 | 165,600 |
Feb 27, 2025 | 13.19 | 13.64 | 13.15 | 13.60 | 13.50 | 96,300 |
Feb 26, 2025 | 13.12 | 13.36 | 13.04 | 13.27 | 13.17 | 49,100 |
Feb 25, 2025 | 12.91 | 13.12 | 12.86 | 13.06 | 12.97 | 102,400 |
Feb 24, 2025 | 12.59 | 12.82 | 12.52 | 12.79 | 12.70 | 105,300 |
Feb 21, 2025 | 12.41 | 12.80 | 12.41 | 12.76 | 12.67 | 77,100 |
Feb 20, 2025 | 12.42 | 12.55 | 12.41 | 12.44 | 12.35 | 31,000 |
Feb 19, 2025 | 12.46 | 12.47 | 12.37 | 12.38 | 12.29 | 43,800 |
Feb 18, 2025 | 12.34 | 12.61 | 12.34 | 12.48 | 12.39 | 470,500 |
Feb 14, 2025 | 12.40 | 12.44 | 12.32 | 12.39 | 12.30 | 82,600 |
Feb 13, 2025 | 12.47 | 12.49 | 12.31 | 12.32 | 12.23 | 95,700 |
Feb 12, 2025 | 12.51 | 12.59 | 12.39 | 12.49 | 12.40 | 53,000 |
Feb 11, 2025 | 12.34 | 12.43 | 12.26 | 12.37 | 12.28 | 48,400 |
Feb 10, 2025 | 12.24 | 12.31 | 12.18 | 12.30 | 12.21 | 55,600 |
Feb 7, 2025 | 12.02 | 12.49 | 12.01 | 12.37 | 12.28 | 144,000 |
Feb 6, 2025 | 12.11 | 12.11 | 11.94 | 11.97 | 11.88 | 59,400 |
Feb 5, 2025 | 11.97 | 12.16 | 11.91 | 11.99 | 11.90 | 255,200 |
Feb 4, 2025 | 11.35 | 11.36 | 11.14 | 11.18 | 11.10 | 993,100 |
Feb 3, 2025 | 11.51 | 11.51 | 11.32 | 11.46 | 11.38 | 218,400 |
Jan 31, 2025 | 11.39 | 11.39 | 11.22 | 11.30 | 11.22 | 239,300 |
Jan 30, 2025 | 11.58 | 11.66 | 11.44 | 11.48 | 11.40 | 102,800 |
Jan 29, 2025 | 11.78 | 11.91 | 11.73 | 11.81 | 11.72 | 39,800 |
Jan 28, 2025 | 11.96 | 12.08 | 11.80 | 11.80 | 11.71 | 40,300 |
Jan 27, 2025 | 11.98 | 12.07 | 11.73 | 12.03 | 11.94 | 107,900 |
Jan 24, 2025 | 11.65 | 11.65 | 11.50 | 11.53 | 11.45 | 65,500 |
Jan 23, 2025 | 11.65 | 11.82 | 11.53 | 11.65 | 11.57 | 155,200 |
Jan 22, 2025 | 11.59 | 11.68 | 11.52 | 11.65 | 11.57 | 46,500 |
Jan 21, 2025 | 11.50 | 11.66 | 11.46 | 11.66 | 11.58 | 33,800 |
Jan 17, 2025 | 11.75 | 11.87 | 11.70 | 11.78 | 11.69 | 27,800 |
Jan 16, 2025 | 11.91 | 11.96 | 11.81 | 11.96 | 11.87 | 58,200 |
Jan 15, 2025 | 11.97 | 11.97 | 11.75 | 11.80 | 11.71 | 94,000 |
Jan 14, 2025 | 12.05 | 12.25 | 12.04 | 12.18 | 12.09 | 40,200 |
Jan 13, 2025 | 12.13 | 12.27 | 12.07 | 12.09 | 12.00 | 62,700 |
Jan 10, 2025 | 11.90 | 12.10 | 11.77 | 12.02 | 11.93 | 151,400 |
Jan 8, 2025 | 11.97 | 11.98 | 11.76 | 11.90 | 11.81 | 57,700 |
Jan 7, 2025 | 11.70 | 11.84 | 11.48 | 11.80 | 11.71 | 82,600 |
Jan 6, 2025 | 11.82 | 11.82 | 11.65 | 11.72 | 11.63 | 78,300 |
Jan 3, 2025 | 12.06 | 12.13 | 11.97 | 12.04 | 11.95 | 42,300 |
Jan 2, 2025 | 12.11 | 12.29 | 12.02 | 12.18 | 12.09 | 120,600 |
Dec 31, 2024 | 12.03 | 12.23 | 12.01 | 12.18 | 12.09 | 57,400 |
Dec 30, 2024 | 12.13 | 12.15 | 11.98 | 12.06 | 11.97 | 110,500 |
Dec 27, 2024 | 11.87 | 12.08 | 11.87 | 11.96 | 11.87 | 69,900 |
Dec 26, 2024 | 11.80 | 11.85 | 11.72 | 11.78 | 11.69 | 37,900 |
Dec 24, 2024 | 11.82 | 11.82 | 11.76 | 11.76 | 11.67 | 11,100 |
Dec 23, 2024 | 0.119 Dividend | |||||
Dec 23, 2024 | 11.95 | 12.11 | 11.81 | 11.84 | 11.75 | 41,400 |
Dec 20, 2024 | 12.54 | 12.54 | 12.06 | 12.16 | 11.95 | 57,200 |
Dec 19, 2024 | 12.07 | 12.35 | 12.05 | 12.35 | 12.14 | 56,200 |
Dec 18, 2024 | 11.91 | 12.38 | 11.83 | 12.36 | 12.15 | 97,200 |
Dec 17, 2024 | 11.78 | 11.93 | 11.57 | 11.93 | 11.73 | 90,700 |
Dec 16, 2024 | 12.10 | 12.10 | 11.69 | 11.85 | 11.65 | 93,200 |
Dec 13, 2024 | 12.20 | 12.29 | 12.13 | 12.29 | 12.08 | 40,100 |
Dec 12, 2024 | 12.00 | 12.15 | 11.94 | 12.14 | 11.93 | 51,100 |
Dec 11, 2024 | 12.62 | 12.62 | 11.90 | 11.93 | 11.73 | 111,400 |
Dec 10, 2024 | 12.83 | 12.90 | 12.53 | 12.61 | 12.40 | 95,600 |
Dec 9, 2024 | 13.48 | 13.48 | 13.30 | 13.37 | 13.14 | 25,900 |
Dec 6, 2024 | 13.60 | 13.60 | 13.40 | 13.44 | 13.21 | 25,000 |
Dec 5, 2024 | 13.43 | 13.59 | 13.43 | 13.59 | 13.36 | 24,500 |
Dec 4, 2024 | 13.68 | 13.68 | 13.41 | 13.44 | 13.21 | 25,400 |
Dec 3, 2024 | 13.64 | 13.71 | 13.62 | 13.69 | 13.46 | 9,800 |
Dec 2, 2024 | 13.89 | 13.89 | 13.64 | 13.68 | 13.45 | 13,900 |
Nov 29, 2024 | 13.93 | 14.01 | 13.85 | 13.86 | 13.62 | 3,600 |
Nov 27, 2024 | 13.85 | 13.92 | 13.83 | 13.85 | 13.61 | 57,900 |
Nov 26, 2024 | 13.93 | 13.95 | 13.79 | 13.86 | 13.62 | 22,900 |
Nov 25, 2024 | 14.13 | 14.13 | 13.90 | 13.98 | 13.74 | 17,800 |
Nov 22, 2024 | 14.18 | 14.25 | 14.12 | 14.22 | 13.98 | 28,300 |
Nov 21, 2024 | 13.54 | 14.27 | 13.54 | 13.97 | 13.73 | 96,800 |
Nov 20, 2024 | 13.26 | 13.49 | 13.26 | 13.34 | 13.11 | 24,300 |
Nov 19, 2024 | 13.54 | 13.54 | 13.12 | 13.18 | 12.96 | 86,700 |
Nov 18, 2024 | 13.52 | 13.56 | 13.38 | 13.39 | 13.16 | 32,700 |
Nov 15, 2024 | 13.50 | 13.69 | 13.50 | 13.61 | 13.38 | 23,200 |
Nov 14, 2024 | 13.18 | 13.44 | 13.17 | 13.37 | 13.14 | 19,100 |
Nov 13, 2024 | 13.01 | 13.13 | 13.00 | 13.12 | 12.90 | 26,800 |
Nov 12, 2024 | 12.94 | 13.08 | 12.87 | 12.93 | 12.71 | 17,200 |
Nov 11, 2024 | 13.09 | 13.09 | 13.00 | 13.02 | 12.80 | 10,200 |
Nov 8, 2024 | 13.00 | 13.16 | 13.00 | 13.16 | 12.94 | 15,400 |
Nov 7, 2024 | 13.13 | 13.22 | 12.97 | 12.98 | 12.76 | 12,400 |
Nov 6, 2024 | 13.52 | 13.52 | 13.28 | 13.31 | 13.08 | 34,200 |
Nov 5, 2024 | 13.85 | 13.88 | 13.79 | 13.85 | 13.61 | 14,100 |
Nov 4, 2024 | 13.85 | 13.97 | 13.84 | 13.89 | 13.65 | 24,500 |
Nov 1, 2024 | 13.81 | 13.82 | 13.63 | 13.72 | 13.49 | 40,300 |
Oct 31, 2024 | 13.48 | 13.74 | 13.29 | 13.74 | 13.51 | 54,300 |
Oct 30, 2024 | 12.96 | 13.47 | 12.85 | 13.46 | 13.23 | 80,500 |
Oct 29, 2024 | 14.01 | 14.04 | 13.79 | 13.86 | 13.62 | 110,800 |
Oct 28, 2024 | 13.92 | 14.26 | 13.92 | 14.10 | 13.86 | 52,500 |
Oct 25, 2024 | 14.30 | 14.36 | 14.18 | 14.22 | 13.98 | 44,800 |
Oct 24, 2024 | 14.55 | 14.57 | 14.39 | 14.44 | 14.19 | 13,800 |
Oct 23, 2024 | 14.24 | 14.48 | 14.20 | 14.43 | 14.19 | 25,400 |
Oct 22, 2024 | 14.21 | 14.31 | 14.16 | 14.23 | 13.99 | 12,700 |
Oct 21, 2024 | 14.30 | 14.43 | 14.28 | 14.31 | 14.07 | 12,500 |
Oct 18, 2024 | 14.39 | 14.39 | 14.28 | 14.37 | 14.13 | 5,000 |
Oct 17, 2024 | 14.27 | 14.40 | 14.21 | 14.40 | 14.16 | 7,100 |
Oct 16, 2024 | 14.26 | 14.28 | 14.18 | 14.21 | 13.97 | 6,700 |
Oct 15, 2024 | 14.10 | 14.23 | 13.99 | 14.17 | 13.93 | 9,700 |
Oct 14, 2024 | 14.32 | 14.32 | 14.11 | 14.22 | 13.98 | 7,100 |
Oct 11, 2024 | 14.51 | 14.51 | 14.32 | 14.37 | 14.13 | 12,400 |
Oct 10, 2024 | 14.50 | 14.54 | 14.37 | 14.47 | 14.22 | 29,700 |
Oct 9, 2024 | 14.35 | 14.61 | 14.22 | 14.48 | 14.23 | 60,600 |
Oct 8, 2024 | 14.30 | 14.37 | 14.25 | 14.26 | 14.02 | 5,200 |
Oct 7, 2024 | 13.94 | 14.39 | 13.94 | 14.38 | 14.14 | 28,400 |
Oct 4, 2024 | 13.97 | 14.15 | 13.96 | 14.03 | 13.79 | 14,600 |
Oct 3, 2024 | 14.20 | 14.26 | 14.06 | 14.13 | 13.89 | 41,400 |
Oct 2, 2024 | 14.07 | 14.19 | 14.06 | 14.12 | 13.88 | 36,300 |
Oct 1, 2024 | 13.98 | 14.22 | 13.85 | 14.02 | 13.78 | 93,700 |
Sep 30, 2024 | 14.25 | 14.30 | 14.10 | 14.12 | 13.88 | 30,000 |
Sep 27, 2024 | 14.39 | 14.39 | 14.13 | 14.29 | 14.05 | 22,300 |
Sep 26, 2024 | 14.28 | 14.41 | 14.28 | 14.38 | 14.14 | 21,300 |
Sep 25, 2024 | 14.47 | 14.49 | 14.37 | 14.49 | 14.24 | 33,000 |
Sep 24, 2024 | 0.124 Dividend | |||||
Sep 24, 2024 | 14.36 | 14.50 | 14.33 | 14.41 | 14.17 | 23,000 |
Sep 23, 2024 | 14.32 | 14.58 | 14.26 | 14.58 | 14.21 | 43,900 |
Sep 20, 2024 | 14.43 | 14.53 | 14.42 | 14.43 | 14.06 | 24,500 |
Sep 19, 2024 | 14.39 | 14.60 | 14.39 | 14.54 | 14.17 | 28,400 |
Sep 18, 2024 | 14.72 | 14.85 | 14.70 | 14.75 | 14.38 | 23,300 |
Sep 17, 2024 | 14.78 | 14.87 | 14.70 | 14.79 | 14.42 | 53,200 |
Sep 16, 2024 | 14.98 | 14.99 | 14.90 | 14.91 | 14.53 | 33,700 |
Sep 13, 2024 | 15.15 | 15.15 | 14.87 | 14.95 | 14.57 | 34,400 |
Sep 12, 2024 | 15.32 | 15.41 | 15.22 | 15.22 | 14.83 | 89,500 |
Sep 11, 2024 | 15.73 | 15.97 | 15.55 | 15.59 | 15.20 | 120,500 |
Sep 10, 2024 | 15.65 | 15.86 | 15.58 | 15.85 | 15.44 | 88,800 |
Sep 9, 2024 | 15.46 | 15.98 | 15.36 | 15.84 | 15.44 | 90,100 |
Sep 6, 2024 | 15.06 | 15.65 | 15.06 | 15.64 | 15.24 | 63,900 |
Sep 5, 2024 | 15.11 | 15.11 | 14.82 | 15.04 | 14.66 | 85,800 |
Sep 4, 2024 | 15.07 | 15.12 | 14.86 | 15.07 | 14.69 | 35,100 |
Sep 3, 2024 | 14.60 | 15.06 | 14.60 | 15.00 | 14.62 | 43,100 |
Aug 30, 2024 | 14.52 | 14.58 | 14.44 | 14.47 | 14.10 | 11,700 |
Aug 29, 2024 | 14.37 | 14.72 | 14.24 | 14.59 | 14.22 | 30,200 |
Aug 28, 2024 | 14.28 | 14.56 | 14.28 | 14.48 | 14.12 | 32,900 |
Aug 27, 2024 | 14.30 | 14.34 | 14.18 | 14.32 | 13.96 | 18,300 |
Aug 26, 2024 | 14.14 | 14.32 | 14.10 | 14.19 | 13.83 | 15,200 |
Aug 23, 2024 | 14.31 | 14.34 | 14.19 | 14.24 | 13.88 | 22,700 |
Aug 22, 2024 | 14.10 | 14.41 | 14.09 | 14.41 | 14.05 | 27,900 |
Aug 21, 2024 | 14.29 | 14.29 | 14.13 | 14.21 | 13.85 | 24,000 |
Aug 20, 2024 | 14.10 | 14.10 | 13.98 | 14.09 | 13.74 | 22,700 |
Aug 19, 2024 | 14.26 | 14.34 | 14.14 | 14.14 | 13.78 | 27,800 |
Aug 16, 2024 | 14.61 | 14.61 | 14.28 | 14.45 | 14.08 | 46,500 |
Aug 15, 2024 | 14.66 | 14.74 | 14.58 | 14.59 | 14.22 | 30,000 |
Aug 14, 2024 | 14.45 | 14.90 | 14.44 | 14.69 | 14.32 | 104,400 |
Aug 13, 2024 | 14.41 | 14.44 | 14.32 | 14.34 | 13.98 | 60,700 |
Aug 12, 2024 | 14.29 | 14.52 | 14.29 | 14.52 | 14.15 | 18,700 |
Aug 9, 2024 | 14.69 | 14.76 | 14.38 | 14.38 | 14.02 | 29,200 |
Aug 8, 2024 | 14.67 | 14.69 | 14.39 | 14.51 | 14.14 | 28,300 |
Aug 7, 2024 | 14.56 | 14.83 | 14.45 | 14.81 | 14.43 | 53,500 |
Aug 6, 2024 | 14.78 | 15.04 | 14.67 | 14.87 | 14.49 | 77,100 |
Aug 5, 2024 | 15.11 | 15.11 | 14.39 | 14.77 | 14.40 | 143,100 |
Aug 2, 2024 | 14.15 | 14.30 | 13.99 | 14.14 | 13.78 | 52,400 |
Aug 1, 2024 | 13.82 | 13.94 | 13.53 | 13.80 | 13.45 | 45,400 |
Jul 31, 2024 | 13.58 | 13.82 | 13.52 | 13.73 | 13.38 | 45,000 |
Jul 30, 2024 | 13.77 | 13.95 | 13.76 | 13.83 | 13.48 | 48,200 |
Jul 29, 2024 | 13.95 | 14.01 | 13.81 | 13.89 | 13.54 | 22,100 |
Jul 26, 2024 | 14.10 | 14.33 | 14.01 | 14.10 | 13.74 | 49,500 |
Jul 25, 2024 | 13.65 | 14.07 | 13.62 | 14.07 | 13.71 | 170,000 |
Jul 24, 2024 | 13.60 | 13.68 | 13.39 | 13.65 | 13.30 | 140,700 |
Jul 23, 2024 | 12.95 | 12.99 | 12.87 | 12.97 | 12.64 | 68,000 |
Jul 22, 2024 | 13.06 | 13.07 | 12.92 | 12.99 | 12.66 | 24,100 |
Jul 19, 2024 | 13.20 | 13.30 | 13.14 | 13.28 | 12.94 | 13,200 |
Jul 18, 2024 | 12.95 | 13.35 | 12.95 | 13.28 | 12.94 | 46,500 |
Jul 17, 2024 | 12.95 | 13.09 | 12.95 | 13.03 | 12.70 | 18,800 |
Jul 16, 2024 | 12.60 | 12.83 | 12.50 | 12.83 | 12.50 | 13,000 |
Jul 15, 2024 | 12.74 | 12.74 | 12.55 | 12.64 | 12.32 | 6,700 |
Jul 12, 2024 | 12.66 | 12.75 | 12.61 | 12.74 | 12.42 | 20,000 |
Jul 11, 2024 | 12.38 | 12.72 | 12.38 | 12.70 | 12.38 | 75,500 |
Jul 10, 2024 | 12.47 | 12.47 | 12.30 | 12.34 | 12.03 | 17,200 |
Jul 9, 2024 | 12.40 | 12.48 | 12.38 | 12.48 | 12.16 | 3,700 |
Jul 8, 2024 | 12.50 | 12.53 | 12.40 | 12.47 | 12.15 | 13,100 |
Jul 5, 2024 | 12.49 | 12.50 | 12.35 | 12.37 | 12.06 | 15,000 |
Jul 3, 2024 | 12.73 | 12.79 | 12.67 | 12.69 | 12.37 | 7,100 |
Jul 2, 2024 | 12.93 | 12.96 | 12.71 | 12.72 | 12.40 | 16,300 |
Jul 1, 2024 | 12.85 | 12.99 | 12.85 | 12.88 | 12.55 | 29,500 |
Jun 28, 2024 | 12.80 | 12.94 | 12.74 | 12.94 | 12.61 | 21,800 |
Jun 27, 2024 | 12.74 | 12.75 | 12.66 | 12.70 | 12.38 | 15,400 |
Jun 26, 2024 | 12.88 | 12.88 | 12.78 | 12.81 | 12.49 | 11,800 |
Jun 25, 2024 | 0.202 Dividend | |||||
Jun 25, 2024 | 13.03 | 13.07 | 12.77 | 12.79 | 12.47 | 13,800 |
Jun 24, 2024 | 13.31 | 13.37 | 13.23 | 13.35 | 12.81 | 12,000 |
Jun 21, 2024 | 13.51 | 13.51 | 13.25 | 13.32 | 12.79 | 21,900 |
Jun 20, 2024 | 13.64 | 13.65 | 13.51 | 13.56 | 13.02 | 9,800 |
Jun 18, 2024 | 13.57 | 13.70 | 13.53 | 13.65 | 13.10 | 15,100 |
Jun 17, 2024 | 13.60 | 13.65 | 13.40 | 13.47 | 12.93 | 10,600 |
Jun 14, 2024 | 13.70 | 13.70 | 13.50 | 13.51 | 12.97 | 30,900 |
Jun 13, 2024 | 13.54 | 13.64 | 13.52 | 13.64 | 13.09 | 3,900 |
Jun 12, 2024 | 13.39 | 13.54 | 13.31 | 13.43 | 12.89 | 12,600 |
Jun 11, 2024 | 13.56 | 13.71 | 13.50 | 13.51 | 12.97 | 6,600 |
Jun 10, 2024 | 13.63 | 13.80 | 13.57 | 13.63 | 13.08 | 36,300 |
Jun 7, 2024 | 13.52 | 13.69 | 13.45 | 13.69 | 13.14 | 18,400 |
Jun 6, 2024 | 13.49 | 13.56 | 13.48 | 13.51 | 12.97 | 10,000 |
Jun 5, 2024 | 13.57 | 13.69 | 13.52 | 13.61 | 13.06 | 38,800 |
Jun 4, 2024 | 13.78 | 13.86 | 13.73 | 13.74 | 13.19 | 33,200 |
Jun 3, 2024 | 13.76 | 13.93 | 13.68 | 13.77 | 13.22 | 25,400 |
May 31, 2024 | 13.87 | 14.06 | 13.82 | 13.82 | 13.27 | 59,600 |
May 30, 2024 | 13.65 | 13.86 | 13.65 | 13.86 | 13.30 | 15,400 |
May 29, 2024 | 13.57 | 13.57 | 13.50 | 13.55 | 13.01 | 8,400 |
May 28, 2024 | 13.61 | 13.62 | 13.52 | 13.52 | 12.98 | 11,300 |
May 24, 2024 | 13.61 | 13.70 | 13.56 | 13.63 | 13.08 | 17,400 |
May 23, 2024 | 13.38 | 13.77 | 13.38 | 13.73 | 13.18 | 15,600 |
May 22, 2024 | 13.53 | 13.56 | 13.50 | 13.50 | 12.96 | 9,900 |
May 21, 2024 | 13.42 | 13.45 | 13.38 | 13.39 | 12.85 | 7,300 |
May 20, 2024 | 13.49 | 13.49 | 13.35 | 13.46 | 12.92 | 12,100 |
May 17, 2024 | 13.66 | 13.66 | 13.51 | 13.52 | 12.98 | 10,300 |
May 16, 2024 | 13.72 | 13.72 | 13.60 | 13.66 | 13.11 | 11,200 |
May 15, 2024 | 13.94 | 13.94 | 13.77 | 13.78 | 13.23 | 18,100 |
May 14, 2024 | 13.95 | 14.06 | 13.90 | 13.96 | 13.40 | 16,500 |
May 13, 2024 | 14.41 | 14.44 | 14.06 | 14.06 | 13.50 | 23,900 |
May 10, 2024 | 14.11 | 14.29 | 14.02 | 14.10 | 13.53 | 33,100 |
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%