Cboe US - Delayed Quote USD
ProShares S&P MidCap 400 Dividend Aristocrats ETF (REGL)
80.21
+0.87
+(1.10%)
At close: May 8 at 4:00:00 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 8, 2025 | 79.97 | 80.72 | 79.60 | 80.21 | 80.21 | 68,000 |
May 7, 2025 | 79.64 | 79.94 | 79.12 | 79.34 | 79.34 | 40,000 |
May 6, 2025 | 79.20 | 79.66 | 78.88 | 79.34 | 79.34 | 91,900 |
May 5, 2025 | 79.59 | 80.12 | 79.22 | 79.64 | 79.64 | 82,900 |
May 2, 2025 | 79.51 | 80.07 | 79.07 | 79.98 | 79.98 | 35,800 |
May 1, 2025 | 78.56 | 79.17 | 77.87 | 78.54 | 78.54 | 67,400 |
Apr 30, 2025 | 78.30 | 78.65 | 77.15 | 78.52 | 78.52 | 47,300 |
Apr 29, 2025 | 78.57 | 79.40 | 78.37 | 79.24 | 79.24 | 47,200 |
Apr 28, 2025 | 78.55 | 78.88 | 78.11 | 78.75 | 78.75 | 37,800 |
Apr 25, 2025 | 78.58 | 78.58 | 78.02 | 78.41 | 78.41 | 35,900 |
Apr 24, 2025 | 78.25 | 79.04 | 77.84 | 78.94 | 78.94 | 43,800 |
Apr 23, 2025 | 79.44 | 79.73 | 77.91 | 78.32 | 78.32 | 97,200 |
Apr 22, 2025 | 77.15 | 78.18 | 77.14 | 78.11 | 78.11 | 53,500 |
Apr 21, 2025 | 77.24 | 77.46 | 75.65 | 76.24 | 76.24 | 100,600 |
Apr 17, 2025 | 77.52 | 78.17 | 77.52 | 77.65 | 77.65 | 49,700 |
Apr 16, 2025 | 77.41 | 78.14 | 76.83 | 77.33 | 77.33 | 1,985,200 |
Apr 15, 2025 | 77.56 | 78.17 | 77.51 | 77.53 | 77.53 | 43,700 |
Apr 14, 2025 | 77.35 | 77.86 | 76.62 | 77.57 | 77.57 | 51,600 |
Apr 11, 2025 | 75.18 | 76.67 | 74.44 | 76.44 | 76.44 | 69,500 |
Apr 10, 2025 | 75.66 | 75.79 | 73.58 | 75.36 | 75.36 | 70,600 |
Apr 9, 2025 | 72.00 | 77.37 | 71.58 | 77.07 | 77.07 | 102,100 |
Apr 8, 2025 | 75.84 | 75.84 | 71.71 | 72.71 | 72.71 | 126,600 |
Apr 7, 2025 | 72.87 | 76.20 | 71.70 | 73.44 | 73.44 | 156,500 |
Apr 4, 2025 | 76.87 | 76.87 | 74.65 | 75.22 | 75.22 | 88,400 |
Apr 3, 2025 | 79.23 | 80.00 | 78.50 | 78.57 | 78.57 | 118,500 |
Apr 2, 2025 | 80.31 | 81.64 | 80.31 | 81.64 | 81.64 | 39,900 |
Apr 1, 2025 | 80.76 | 81.11 | 80.06 | 81.00 | 81.00 | 50,800 |
Mar 31, 2025 | 79.78 | 80.97 | 79.78 | 80.65 | 80.65 | 58,400 |
Mar 28, 2025 | 80.75 | 80.90 | 79.90 | 80.21 | 80.21 | 75,100 |
Mar 27, 2025 | 80.57 | 81.21 | 80.43 | 80.78 | 80.78 | 39,200 |
Mar 26, 2025 | 0.516 Dividend | |||||
Mar 26, 2025 | 80.45 | 81.11 | 80.45 | 80.66 | 80.66 | 43,600 |
Mar 25, 2025 | 81.36 | 81.36 | 80.49 | 80.93 | 80.41 | 45,100 |
Mar 24, 2025 | 80.57 | 81.21 | 80.57 | 81.18 | 80.66 | 53,300 |
Mar 21, 2025 | 79.84 | 80.19 | 79.38 | 79.96 | 79.45 | 78,400 |
Mar 20, 2025 | 80.39 | 80.94 | 80.25 | 80.44 | 79.93 | 33,100 |
Mar 19, 2025 | 80.39 | 80.99 | 79.99 | 80.77 | 80.26 | 66,100 |
Mar 18, 2025 | 80.81 | 80.90 | 80.24 | 80.46 | 79.95 | 26,600 |
Mar 17, 2025 | 80.01 | 81.18 | 80.01 | 80.99 | 80.47 | 39,400 |
Mar 14, 2025 | 79.07 | 80.07 | 78.85 | 80.02 | 79.51 | 47,000 |
Mar 13, 2025 | 79.35 | 79.72 | 78.29 | 78.53 | 78.03 | 44,700 |
Mar 12, 2025 | 80.42 | 80.42 | 78.98 | 79.18 | 78.68 | 48,800 |
Mar 11, 2025 | 80.89 | 80.89 | 79.55 | 79.86 | 79.35 | 48,200 |
Mar 10, 2025 | 80.97 | 82.09 | 80.28 | 80.74 | 80.23 | 51,200 |
Mar 7, 2025 | 80.80 | 81.86 | 80.60 | 81.57 | 81.05 | 43,400 |
Mar 6, 2025 | 80.64 | 81.27 | 80.41 | 81.01 | 80.49 | 45,900 |
Mar 5, 2025 | 81.12 | 81.60 | 80.51 | 81.45 | 80.93 | 63,700 |
Mar 4, 2025 | 82.34 | 82.34 | 81.09 | 81.09 | 80.57 | 48,000 |
Mar 3, 2025 | 83.46 | 84.01 | 82.46 | 82.78 | 82.25 | 45,800 |
Feb 28, 2025 | 82.17 | 83.31 | 82.17 | 83.31 | 82.78 | 64,800 |
Feb 27, 2025 | 82.14 | 82.36 | 81.81 | 81.93 | 81.41 | 37,700 |
Feb 26, 2025 | 82.41 | 82.73 | 81.79 | 82.11 | 81.59 | 34,900 |
Feb 25, 2025 | 81.74 | 82.65 | 81.74 | 82.39 | 81.87 | 49,200 |
Feb 24, 2025 | 81.65 | 82.02 | 81.38 | 81.70 | 81.18 | 28,000 |
Feb 21, 2025 | 82.37 | 82.38 | 81.16 | 81.38 | 80.86 | 35,200 |
Feb 20, 2025 | 82.33 | 82.33 | 81.65 | 82.10 | 81.58 | 39,100 |
Feb 19, 2025 | 82.31 | 82.87 | 82.24 | 82.57 | 82.04 | 43,700 |
Feb 18, 2025 | 82.10 | 82.81 | 81.93 | 82.69 | 82.16 | 36,700 |
Feb 14, 2025 | 82.83 | 83.02 | 82.01 | 82.08 | 81.56 | 27,900 |
Feb 13, 2025 | 81.69 | 82.52 | 81.69 | 82.52 | 81.99 | 35,100 |
Feb 12, 2025 | 81.13 | 81.68 | 80.85 | 81.48 | 80.96 | 48,500 |
Feb 11, 2025 | 81.46 | 82.02 | 81.34 | 82.02 | 81.50 | 46,100 |
Feb 10, 2025 | 82.32 | 82.32 | 81.50 | 81.59 | 81.07 | 41,100 |
Feb 7, 2025 | 83.08 | 83.08 | 81.85 | 81.85 | 81.33 | 83,300 |
Feb 6, 2025 | 83.13 | 83.13 | 82.48 | 82.87 | 82.34 | 36,800 |
Feb 5, 2025 | 82.50 | 82.93 | 82.29 | 82.77 | 82.24 | 25,600 |
Feb 4, 2025 | 81.68 | 82.46 | 81.68 | 82.28 | 81.76 | 48,900 |
Feb 3, 2025 | 81.23 | 82.33 | 80.67 | 81.80 | 81.28 | 43,500 |
Jan 31, 2025 | 83.23 | 83.46 | 82.43 | 82.65 | 82.12 | 80,800 |
Jan 30, 2025 | 82.90 | 83.71 | 82.70 | 83.24 | 82.71 | 43,500 |
Jan 29, 2025 | 82.73 | 83.29 | 82.06 | 82.30 | 81.78 | 50,600 |
Jan 28, 2025 | 83.39 | 83.54 | 82.71 | 82.89 | 82.36 | 47,300 |
Jan 27, 2025 | 82.56 | 83.70 | 82.56 | 83.70 | 83.17 | 33,300 |
Jan 24, 2025 | 82.58 | 82.86 | 82.30 | 82.77 | 82.24 | 43,400 |
Jan 23, 2025 | 82.59 | 82.72 | 82.00 | 82.72 | 82.19 | 34,600 |
Jan 22, 2025 | 83.65 | 83.65 | 82.56 | 82.62 | 82.09 | 36,300 |
Jan 21, 2025 | 82.90 | 83.74 | 82.90 | 83.59 | 83.06 | 29,400 |
Jan 17, 2025 | 82.29 | 82.69 | 82.29 | 82.41 | 81.88 | 44,300 |
Jan 16, 2025 | 80.95 | 82.07 | 80.95 | 81.97 | 81.45 | 50,400 |
Jan 15, 2025 | 81.81 | 81.81 | 80.81 | 81.09 | 80.57 | 53,100 |
Jan 14, 2025 | 79.43 | 80.21 | 79.33 | 80.21 | 79.70 | 64,900 |
Jan 13, 2025 | 77.74 | 79.00 | 77.74 | 79.00 | 78.50 | 43,000 |
Jan 10, 2025 | 78.88 | 78.88 | 77.67 | 78.12 | 77.62 | 46,300 |
Jan 8, 2025 | 79.26 | 79.75 | 78.71 | 79.75 | 79.24 | 82,600 |
Jan 7, 2025 | 80.23 | 80.33 | 79.18 | 79.54 | 79.03 | 36,900 |
Jan 6, 2025 | 81.09 | 81.09 | 79.84 | 79.95 | 79.44 | 30,100 |
Jan 3, 2025 | 80.31 | 80.77 | 79.79 | 80.66 | 80.15 | 35,300 |
Jan 2, 2025 | 81.09 | 81.19 | 79.88 | 80.05 | 79.54 | 63,600 |
Dec 31, 2024 | 80.93 | 81.05 | 80.36 | 80.66 | 80.15 | 60,500 |
Dec 30, 2024 | 80.49 | 80.73 | 79.81 | 80.48 | 79.97 | 74,700 |
Dec 27, 2024 | 81.03 | 81.54 | 80.47 | 80.84 | 80.32 | 60,700 |
Dec 26, 2024 | 80.82 | 81.54 | 80.78 | 81.45 | 80.93 | 85,300 |
Dec 24, 2024 | 80.56 | 81.25 | 80.44 | 81.25 | 80.73 | 37,600 |
Dec 23, 2024 | 0.606 Dividend | |||||
Dec 23, 2024 | 80.36 | 80.64 | 79.93 | 80.64 | 80.13 | 47,500 |
Dec 20, 2024 | 80.69 | 81.98 | 80.69 | 81.20 | 80.08 | 44,000 |
Dec 19, 2024 | 81.30 | 81.79 | 80.77 | 80.82 | 79.71 | 39,500 |
Dec 18, 2024 | 83.90 | 83.90 | 80.67 | 80.67 | 79.56 | 66,700 |
Dec 17, 2024 | 84.40 | 84.75 | 83.55 | 83.78 | 82.62 | 52,600 |
Dec 16, 2024 | 85.13 | 85.37 | 84.75 | 84.80 | 83.63 | 42,000 |
Dec 13, 2024 | 85.62 | 85.62 | 84.88 | 85.23 | 84.05 | 162,500 |
Dec 12, 2024 | 85.77 | 85.86 | 85.49 | 85.53 | 84.35 | 102,900 |
Dec 11, 2024 | 85.91 | 86.08 | 85.79 | 85.79 | 84.61 | 50,600 |
Dec 10, 2024 | 85.86 | 86.09 | 84.92 | 85.48 | 84.30 | 35,500 |
Dec 9, 2024 | 86.49 | 86.57 | 85.84 | 85.91 | 84.73 | 28,500 |
Dec 6, 2024 | 86.82 | 87.02 | 85.89 | 86.09 | 84.90 | 31,000 |
Dec 5, 2024 | 87.30 | 87.30 | 86.45 | 86.45 | 85.25 | 42,300 |
Dec 4, 2024 | 87.27 | 87.27 | 86.75 | 87.17 | 85.97 | 30,600 |
Dec 3, 2024 | 87.94 | 87.94 | 87.09 | 87.31 | 86.11 | 45,500 |
Dec 2, 2024 | 88.32 | 88.32 | 87.43 | 87.76 | 86.55 | 36,900 |
Nov 29, 2024 | 88.58 | 88.68 | 88.28 | 88.40 | 87.18 | 25,200 |
Nov 27, 2024 | 88.44 | 88.86 | 88.10 | 88.20 | 86.98 | 63,000 |
Nov 26, 2024 | 88.70 | 88.70 | 87.82 | 88.05 | 86.84 | 86,600 |
Nov 25, 2024 | 88.27 | 89.45 | 88.27 | 88.79 | 87.57 | 62,400 |
Nov 22, 2024 | 86.41 | 87.72 | 86.41 | 87.64 | 86.43 | 33,000 |
Nov 21, 2024 | 85.40 | 86.34 | 85.20 | 86.17 | 84.98 | 38,100 |
Nov 20, 2024 | 84.89 | 85.16 | 84.56 | 85.16 | 83.99 | 41,000 |
Nov 19, 2024 | 84.05 | 84.62 | 83.81 | 84.58 | 83.41 | 99,200 |
Nov 18, 2024 | 84.41 | 85.05 | 84.41 | 84.79 | 83.62 | 74,500 |
Nov 15, 2024 | 84.28 | 84.82 | 84.14 | 84.33 | 83.17 | 27,500 |
Nov 14, 2024 | 84.96 | 85.32 | 84.18 | 84.30 | 83.14 | 53,900 |
Nov 13, 2024 | 85.41 | 85.76 | 84.83 | 84.83 | 83.66 | 37,400 |
Nov 12, 2024 | 85.22 | 85.67 | 84.89 | 85.09 | 83.92 | 57,000 |
Nov 11, 2024 | 84.97 | 85.85 | 84.97 | 85.57 | 84.39 | 36,100 |
Nov 8, 2024 | 84.06 | 84.67 | 84.04 | 84.39 | 83.23 | 31,900 |
Nov 7, 2024 | 84.91 | 84.96 | 83.97 | 83.99 | 82.83 | 38,100 |
Nov 6, 2024 | 84.13 | 85.02 | 84.13 | 84.97 | 83.80 | 36,600 |
Nov 5, 2024 | 80.05 | 81.49 | 80.05 | 81.49 | 80.37 | 37,500 |
Nov 4, 2024 | 80.32 | 80.79 | 80.17 | 80.26 | 79.15 | 44,900 |
Nov 1, 2024 | 80.86 | 81.08 | 80.30 | 80.37 | 79.26 | 35,900 |
Oct 31, 2024 | 81.25 | 81.26 | 80.54 | 80.55 | 79.44 | 36,800 |
Oct 30, 2024 | 81.23 | 82.19 | 81.23 | 81.44 | 80.32 | 28,800 |
Oct 29, 2024 | 81.38 | 81.47 | 81.01 | 81.32 | 80.20 | 34,700 |
Oct 28, 2024 | 81.17 | 81.92 | 81.17 | 81.76 | 80.63 | 32,000 |
Oct 25, 2024 | 81.87 | 81.87 | 80.81 | 80.83 | 79.72 | 48,300 |
Oct 24, 2024 | 81.87 | 81.87 | 81.32 | 81.59 | 80.46 | 44,600 |
Oct 23, 2024 | 81.69 | 82.06 | 81.34 | 81.75 | 80.62 | 43,900 |
Oct 22, 2024 | 82.13 | 82.13 | 81.53 | 81.96 | 80.83 | 41,100 |
Oct 21, 2024 | 83.39 | 83.42 | 82.34 | 82.36 | 81.22 | 31,500 |
Oct 18, 2024 | 83.63 | 83.64 | 83.20 | 83.54 | 82.39 | 32,500 |
Oct 17, 2024 | 83.49 | 83.66 | 83.17 | 83.44 | 82.29 | 37,200 |
Oct 16, 2024 | 83.13 | 83.76 | 83.05 | 83.47 | 82.32 | 32,600 |
Oct 15, 2024 | 82.43 | 83.73 | 82.43 | 82.77 | 81.63 | 35,200 |
Oct 14, 2024 | 81.73 | 82.49 | 81.73 | 82.43 | 81.29 | 27,600 |
Oct 11, 2024 | 80.65 | 81.75 | 80.65 | 81.67 | 80.54 | 35,100 |
Oct 10, 2024 | 80.66 | 80.72 | 80.21 | 80.56 | 79.45 | 24,600 |
Oct 9, 2024 | 80.19 | 81.24 | 80.11 | 80.86 | 79.74 | 40,500 |
Oct 8, 2024 | 80.30 | 80.68 | 80.15 | 80.18 | 79.07 | 73,100 |
Oct 7, 2024 | 80.93 | 80.93 | 79.87 | 80.29 | 79.18 | 26,800 |
Oct 4, 2024 | 81.27 | 81.27 | 80.56 | 81.13 | 80.01 | 66,000 |
Oct 3, 2024 | 80.59 | 80.65 | 80.00 | 80.48 | 79.37 | 35,500 |
Oct 2, 2024 | 80.94 | 81.34 | 80.73 | 80.90 | 79.78 | 28,800 |
Oct 1, 2024 | 81.72 | 81.72 | 80.78 | 81.06 | 79.94 | 36,700 |
Sep 30, 2024 | 81.45 | 81.78 | 81.18 | 81.78 | 80.65 | 31,200 |
Sep 27, 2024 | 81.77 | 82.22 | 81.54 | 81.57 | 80.45 | 21,300 |
Sep 26, 2024 | 81.28 | 81.54 | 81.18 | 81.34 | 80.22 | 27,900 |
Sep 25, 2024 | 0.395 Dividend | |||||
Sep 25, 2024 | 81.56 | 81.64 | 80.79 | 80.89 | 79.77 | 32,500 |
Sep 24, 2024 | 82.21 | 82.44 | 81.85 | 81.85 | 80.33 | 28,200 |
Sep 23, 2024 | 81.81 | 82.12 | 81.61 | 82.12 | 80.60 | 42,000 |
Sep 20, 2024 | 82.19 | 82.19 | 81.49 | 81.67 | 80.15 | 23,900 |
Sep 19, 2024 | 82.57 | 82.57 | 81.77 | 82.34 | 80.81 | 36,100 |
Sep 18, 2024 | 81.51 | 82.48 | 81.29 | 81.52 | 80.01 | 37,200 |
Sep 17, 2024 | 81.68 | 82.21 | 81.44 | 81.54 | 80.03 | 25,300 |
Sep 16, 2024 | 80.80 | 81.51 | 80.80 | 81.40 | 79.89 | 22,500 |
Sep 13, 2024 | 79.58 | 80.60 | 79.58 | 80.60 | 79.10 | 26,000 |
Sep 12, 2024 | 78.85 | 79.11 | 78.50 | 79.11 | 77.64 | 22,300 |
Sep 11, 2024 | 78.92 | 78.92 | 77.49 | 78.60 | 77.14 | 40,800 |
Sep 10, 2024 | 79.10 | 79.17 | 78.65 | 79.10 | 77.63 | 24,100 |
Sep 9, 2024 | 78.96 | 79.35 | 78.69 | 79.02 | 77.55 | 27,400 |
Sep 6, 2024 | 79.36 | 79.83 | 78.58 | 78.69 | 77.23 | 27,700 |
Sep 5, 2024 | 79.97 | 79.99 | 79.09 | 79.28 | 77.81 | 28,800 |
Sep 4, 2024 | 79.87 | 80.13 | 79.52 | 79.76 | 78.28 | 34,900 |
Sep 3, 2024 | 80.52 | 80.87 | 79.73 | 79.95 | 78.47 | 28,100 |
Aug 30, 2024 | 80.35 | 80.93 | 80.00 | 80.93 | 79.43 | 28,800 |
Aug 29, 2024 | 80.32 | 80.64 | 79.73 | 80.19 | 78.70 | 30,200 |
Aug 28, 2024 | 79.48 | 80.38 | 79.48 | 80.01 | 78.53 | 27,100 |
Aug 27, 2024 | 79.99 | 79.99 | 79.64 | 79.79 | 78.31 | 42,400 |
Aug 26, 2024 | 80.71 | 81.04 | 80.19 | 80.27 | 78.78 | 34,500 |
Aug 23, 2024 | 79.23 | 80.60 | 79.23 | 80.35 | 78.86 | 46,300 |
Aug 22, 2024 | 79.35 | 79.37 | 78.80 | 78.95 | 77.49 | 32,000 |
Aug 21, 2024 | 78.99 | 79.45 | 78.74 | 79.44 | 77.97 | 14,400 |
Aug 20, 2024 | 79.19 | 79.19 | 78.58 | 78.72 | 77.26 | 27,400 |
Aug 19, 2024 | 78.92 | 79.25 | 78.92 | 79.24 | 77.77 | 39,100 |
Aug 16, 2024 | 78.34 | 78.95 | 78.34 | 78.85 | 77.39 | 22,800 |
Aug 15, 2024 | 78.44 | 78.91 | 78.37 | 78.53 | 77.07 | 77,900 |
Aug 14, 2024 | 77.78 | 77.82 | 77.42 | 77.70 | 76.26 | 33,600 |
Aug 13, 2024 | 77.15 | 77.66 | 76.88 | 77.66 | 76.22 | 42,100 |
Aug 12, 2024 | 77.71 | 77.71 | 76.72 | 76.83 | 75.40 | 37,100 |
Aug 9, 2024 | 77.61 | 77.61 | 77.11 | 77.45 | 76.01 | 32,700 |
Aug 8, 2024 | 77.21 | 77.64 | 76.82 | 77.52 | 76.08 | 47,700 |
Aug 7, 2024 | 77.73 | 77.95 | 76.66 | 76.74 | 75.32 | 124,200 |
Aug 6, 2024 | 76.41 | 77.87 | 76.06 | 76.91 | 75.48 | 79,200 |
Aug 5, 2024 | 76.07 | 77.16 | 75.61 | 76.53 | 75.11 | 61,800 |
Aug 2, 2024 | 78.59 | 79.08 | 77.69 | 78.59 | 77.13 | 73,000 |
Aug 1, 2024 | 80.61 | 81.16 | 79.01 | 79.63 | 78.15 | 57,800 |
Jul 31, 2024 | 80.59 | 81.61 | 80.32 | 80.62 | 79.12 | 90,800 |
Jul 30, 2024 | 79.57 | 80.38 | 79.57 | 80.30 | 78.81 | 32,100 |
Jul 29, 2024 | 79.86 | 79.86 | 79.28 | 79.46 | 77.99 | 32,800 |
Jul 26, 2024 | 79.08 | 79.83 | 78.95 | 79.70 | 78.22 | 30,400 |
Jul 25, 2024 | 77.65 | 79.36 | 77.65 | 78.44 | 76.98 | 55,200 |
Jul 24, 2024 | 78.13 | 78.82 | 77.65 | 77.70 | 76.26 | 38,500 |
Jul 23, 2024 | 78.09 | 78.67 | 78.00 | 78.41 | 76.96 | 26,200 |
Jul 22, 2024 | 77.96 | 78.46 | 77.48 | 78.34 | 76.89 | 41,400 |
Jul 19, 2024 | 78.16 | 78.26 | 77.50 | 77.79 | 76.35 | 20,900 |
Jul 18, 2024 | 78.90 | 79.71 | 78.22 | 78.37 | 76.92 | 27,200 |
Jul 17, 2024 | 78.30 | 79.49 | 78.30 | 79.05 | 77.58 | 66,800 |
Jul 16, 2024 | 77.11 | 78.80 | 77.11 | 78.76 | 77.30 | 56,400 |
Jul 15, 2024 | 76.39 | 77.10 | 76.35 | 76.80 | 75.38 | 28,900 |
Jul 12, 2024 | 75.79 | 76.48 | 75.74 | 76.15 | 74.74 | 29,700 |
Jul 11, 2024 | 74.11 | 75.45 | 74.11 | 75.32 | 73.92 | 39,800 |
Jul 10, 2024 | 72.70 | 73.53 | 72.70 | 73.48 | 72.12 | 68,800 |
Jul 9, 2024 | 72.77 | 73.00 | 72.46 | 72.59 | 71.24 | 60,300 |
Jul 8, 2024 | 72.86 | 73.30 | 72.78 | 72.78 | 71.43 | 54,400 |
Jul 5, 2024 | 73.04 | 73.04 | 72.39 | 72.52 | 71.17 | 30,700 |
Jul 3, 2024 | 73.57 | 73.74 | 73.08 | 73.10 | 71.74 | 51,600 |
Jul 2, 2024 | 73.04 | 73.35 | 72.94 | 73.30 | 71.94 | 82,100 |
Jul 1, 2024 | 73.76 | 74.04 | 72.93 | 72.98 | 71.63 | 92,000 |
Jun 28, 2024 | 73.71 | 74.05 | 73.31 | 73.61 | 72.24 | 39,200 |
Jun 27, 2024 | 73.15 | 73.43 | 73.01 | 73.41 | 72.05 | 89,100 |
Jun 26, 2024 | 0.527 Dividend | |||||
Jun 26, 2024 | 72.97 | 73.18 | 72.74 | 73.16 | 71.80 | 41,800 |
Jun 25, 2024 | 74.84 | 74.84 | 73.68 | 73.73 | 71.85 | 81,800 |
Jun 24, 2024 | 74.00 | 75.13 | 74.00 | 74.79 | 72.88 | 36,800 |
Jun 21, 2024 | 74.04 | 74.14 | 73.79 | 74.00 | 72.11 | 30,600 |
Jun 20, 2024 | 73.93 | 74.32 | 73.93 | 73.98 | 72.09 | 34,200 |
Jun 18, 2024 | 73.71 | 74.25 | 73.71 | 74.03 | 72.14 | 43,100 |
Jun 17, 2024 | 73.13 | 73.88 | 73.02 | 73.82 | 71.93 | 48,300 |
Jun 14, 2024 | 73.31 | 73.41 | 72.88 | 73.25 | 71.38 | 34,900 |
Jun 13, 2024 | 74.16 | 74.16 | 73.52 | 73.84 | 71.95 | 18,000 |
Jun 12, 2024 | 74.84 | 75.15 | 74.11 | 74.26 | 72.36 | 33,500 |
Jun 11, 2024 | 73.52 | 73.74 | 73.15 | 73.62 | 71.74 | 90,400 |
Jun 10, 2024 | 73.65 | 74.07 | 73.48 | 73.96 | 72.07 | 30,900 |
Jun 7, 2024 | 73.92 | 74.31 | 73.86 | 73.99 | 72.10 | 35,300 |
Jun 6, 2024 | 74.51 | 74.70 | 74.13 | 74.43 | 72.53 | 25,200 |
Jun 5, 2024 | 74.86 | 74.86 | 74.25 | 74.54 | 72.63 | 29,500 |
Jun 4, 2024 | 74.91 | 75.08 | 74.45 | 74.54 | 72.63 | 30,400 |
Jun 3, 2024 | 76.06 | 76.06 | 75.05 | 75.18 | 73.26 | 36,100 |
May 31, 2024 | 74.77 | 75.77 | 74.77 | 75.74 | 73.80 | 34,300 |
May 30, 2024 | 73.76 | 74.56 | 73.76 | 74.53 | 72.62 | 54,000 |
May 29, 2024 | 73.89 | 73.89 | 73.41 | 73.48 | 71.60 | 56,000 |
May 28, 2024 | 75.75 | 75.75 | 74.65 | 74.66 | 72.75 | 35,600 |
May 24, 2024 | 75.75 | 75.80 | 75.38 | 75.59 | 73.66 | 29,800 |
May 23, 2024 | 76.95 | 76.95 | 75.39 | 75.42 | 73.49 | 38,300 |
May 22, 2024 | 77.71 | 77.81 | 76.74 | 76.86 | 74.90 | 34,200 |
May 21, 2024 | 77.71 | 77.87 | 77.61 | 77.78 | 75.79 | 30,900 |
May 20, 2024 | 77.95 | 78.10 | 77.73 | 77.84 | 75.85 | 26,100 |
May 17, 2024 | 77.72 | 77.88 | 77.58 | 77.88 | 75.89 | 20,100 |
May 16, 2024 | 77.74 | 78.04 | 77.63 | 77.66 | 75.67 | 89,700 |
May 15, 2024 | 78.10 | 78.16 | 77.78 | 77.87 | 75.88 | 27,400 |
May 14, 2024 | 77.99 | 77.99 | 77.45 | 77.58 | 75.60 | 29,100 |
May 13, 2024 | 78.03 | 78.34 | 77.50 | 77.51 | 75.53 | 45,000 |
May 10, 2024 | 77.76 | 77.81 | 77.44 | 77.75 | 75.76 | 32,400 |
May 9, 2024 | 77.06 | 77.67 | 76.94 | 77.67 | 75.68 | 47,300 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
43.32
+4.61%
BLCN Siren Nasdaq NexGen Economy ETF
21.04
+4.21%
FDM First Trust Dow Jones Select MicroCap Index Fund
64.13
+3.39%
QTUM Defiance Quantum ETF
79.73
+3.30%
FBZ First Trust Brazil AlphaDEX Fund
10.98
+3.10%
TUR iShares MSCI Turkey ETF
31.19
+2.90%
PKB Invesco Building & Construction ETF
75.38
+2.80%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.20
+2.68%
FYC First Trust Small Cap Growth AlphaDEX Fund
71.85
+2.66%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.59
+2.24%
VFVA Vanguard U.S. Value Factor ETF Shares
111.25
+2.23%
PSC Principal U.S. Small-Cap ETF
49.90
+2.22%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
84.01
+2.21%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.33
+2.19%
EES WisdomTree U.S. SmallCap Earnings Fund
48.62
+2.17%
PHO Invesco Water Resources ETF
66.78
+2.09%
GXG Global X MSCI Colombia ETF
28.37
+2.05%
KCE SPDR S&P Capital Markets ETF
131.30
+2.04%
QLD ProShares Ultra QQQ
93.24
+1.99%
XAR SPDR S&P Aerospace & Defense ETF
178.73
+1.98%
PSI Invesco Semiconductors ETF
48.82
+1.96%
ITA iShares U.S. Aerospace & Defense ETF
163.44
+1.95%
IWP iShares Russell Mid-Cap Growth ETF
126.78
+1.94%
RFV Invesco S&P MidCap 400 Pure Value ETF
113.07
+1.91%
PAVE Global X U.S. Infrastructure Development ETF
40.05
+1.86%
SYLD Cambria Shareholder Yield ETF
62.39
+1.84%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
50.37
+1.82%
FLLA Franklin FTSE Latin America ETF
20.99
+1.81%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.45
+1.80%
FIW First Trust Water ETF
103.37
+1.75%
ITB iShares U.S. Home Construction ETF
92.72
+1.74%
PRN Invesco Dorsey Wright Industrials Momentum ETF
142.55
+1.74%
XSVM Invesco S&P SmallCap Value with Momentum ETF
49.68
+1.74%
ROSC Hartford Multifactor Small Cap ETF
39.91
+1.74%
XHB SPDR S&P Homebuilders ETF
96.75
+1.74%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.67
+1.73%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
121.85
+1.72%
PPA Invesco Aerospace & Defense ETF
126.57
+1.71%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
72.66
+1.71%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
146.86
+1.70%
TBLU Tortoise Global Water ESG Fund
49.95
+1.69%
VB Vanguard Small-Cap Index Fund ETF Shares
223.63
+1.66%
IGV iShares Expanded Tech-Software Sector ETF
100.41
+1.65%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.59
+1.65%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.02
+1.63%
SPHB Invesco S&P 500 High Beta ETF
83.09
+1.63%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.29
+1.59%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
185.57
+1.58%
SPGP Invesco S&P 500 GARP ETF
99.05
+1.57%
BFOR Barron's 400 ETF
71.73
+1.56%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
334.74
+1.53%
GRPM Invesco S&P MidCap 400 GARP ETF
103.65
+1.50%
FAD First Trust Multi Cap Growth AlphaDEX Fund
134.45
+1.49%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
86.93
+1.48%
FIDU Fidelity MSCI Industrials Index ETF
71.32
+1.48%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.75
+1.47%
VDE Vanguard Energy Index Fund ETF Shares
114.18
+1.44%
FSCS First Trust SMID Capital Strength ETF
35.06
+1.43%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
79.09
+1.42%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.10
+1.41%
FENY Fidelity MSCI Energy Index ETF
22.49
+1.40%
IJJ iShares S&P Mid-Cap 400 Value ETF
117.86
+1.39%
HYHG ProShares High Yield—Interest Rate Hedged
63.83
+1.39%
VAW Vanguard Materials Index Fund ETF Shares
186.63
+1.39%
XLI The Industrial Select Sector SPDR Fund
136.00
+1.38%
XNTK SPDR NYSE Technology ETF
204.81
+1.38%
IETC iShares U.S. Tech Independence Focused ETF
81.87
+1.37%
EVX VanEck Environmental Services ETF
36.20
+1.37%
RWK Invesco S&P MidCap 400 Revenue ETF
109.70
+1.36%
MDYV SPDR S&P 400 Mid Cap Value ETF
75.87
+1.35%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
90.67
+1.34%
XLB The Materials Select Sector SPDR Fund
84.34
+1.33%
FLJH Franklin FTSE Japan Hedged ETF
31.41
+1.32%
XLE The Energy Select Sector SPDR Fund
81.61
+1.32%
IWR iShares Russell Mid-Cap ETF
86.68
+1.31%
EZM WisdomTree U.S. MidCap Earnings Fund
59.04
+1.30%
FOVL iShares Focused Value Factor ETF
69.22
+1.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.29%
FMAT Fidelity MSCI Materials Index ETF
47.79
+1.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.52
+1.27%
ECH iShares MSCI Chile ETF
32.15
+1.26%
VFQY Vanguard U.S. Quality Factor ETF Shares
135.07
+1.26%
MAGA Point Bridge America First ETF
47.85
+1.24%
IMCG iShares Morningstar Mid-Cap Growth ETF
74.44
+1.24%
ICVT iShares Convertible Bond ETF
86.26
+1.21%
JVAL JPMorgan U.S. Value Factor ETF
41.01
+1.19%
VGT Vanguard Information Technology Index Fund ETF Shares
571.18
+1.18%
XLY The Consumer Discretionary Select Sector SPDR Fund
201.44
+1.18%
XMHQ Invesco S&P MidCap Quality ETF
95.37
+1.16%
FTEC Fidelity MSCI Information Technology Index ETF
169.88
+1.15%
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.81
+1.15%
IYW iShares U.S. Technology ETF
148.43
+1.14%
FILL iShares MSCI Global Energy Producers ETF
22.39
+1.13%
DXJ WisdomTree Japan Hedged Equity Fund
110.65
+1.12%
RDVY First Trust Rising Dividend Achievers ETF
58.85
+1.12%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
256.43
+1.12%
AIQ Global X Artificial Intelligence & Technology ETF
38.31
+1.11%
USCI United States Commodity Index Fund, LP
69.52
+1.11%
FSMD Fidelity Small-Mid Multifactor ETF
39.64
+1.10%