NYSEArca - Nasdaq Real Time Price USD
ProShares Short Ether ETF (SETH)
17.27
-1.96
(-10.19%)
At close: May 9 at 4:00:00 PM EDT
17.35
+0.08
+(0.46%)
After hours: May 9 at 7:59:26 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 | 17.20 | 17.82 | 16.87 | 17.27 | 17.27 | 132,800 |
May 8, 2025 | 21.22 | 21.22 | 19.06 | 19.23 | 19.23 | 53,600 |
May 7, 2025 | 23.07 | 23.54 | 22.93 | 23.50 | 23.50 | 12,100 |
May 6, 2025 | 23.97 | 24.03 | 23.57 | 23.59 | 23.59 | 12,700 |
May 5, 2025 | 23.36 | 23.48 | 23.10 | 23.19 | 23.19 | 16,400 |
May 2, 2025 | 22.90 | 22.98 | 22.59 | 22.80 | 22.80 | 18,100 |
May 1, 2025 | 0.267 Dividend | |||||
May 1, 2025 | 22.94 | 23.05 | 22.48 | 22.76 | 22.76 | 19,300 |
Apr 30, 2025 | 24.06 | 24.47 | 23.81 | 23.81 | 23.54 | 10,100 |
Apr 29, 2025 | 23.41 | 23.45 | 23.20 | 23.32 | 23.06 | 22,100 |
Apr 28, 2025 | 23.67 | 24.20 | 23.59 | 23.65 | 23.38 | 21,000 |
Apr 25, 2025 | 24.01 | 24.03 | 23.31 | 23.50 | 23.24 | 11,000 |
Apr 24, 2025 | 24.19 | 24.23 | 23.90 | 24.09 | 23.82 | 14,900 |
Apr 23, 2025 | 23.34 | 24.08 | 23.23 | 23.77 | 23.50 | 74,400 |
Apr 22, 2025 | 26.21 | 26.21 | 24.63 | 24.98 | 24.70 | 45,900 |
Apr 21, 2025 | 26.30 | 27.39 | 26.05 | 27.24 | 26.93 | 18,700 |
Apr 17, 2025 | 26.82 | 27.12 | 26.53 | 27.12 | 26.82 | 10,400 |
Apr 16, 2025 | 27.21 | 27.73 | 26.82 | 26.94 | 26.64 | 22,000 |
Apr 15, 2025 | 26.12 | 26.74 | 26.01 | 26.68 | 26.38 | 22,000 |
Apr 14, 2025 | 25.53 | 26.46 | 25.30 | 26.13 | 25.84 | 14,500 |
Apr 11, 2025 | 27.60 | 27.89 | 26.97 | 27.46 | 27.15 | 35,300 |
Apr 10, 2025 | 27.23 | 28.95 | 27.15 | 28.59 | 28.27 | 41,500 |
Apr 9, 2025 | 30.41 | 30.41 | 25.42 | 26.32 | 26.02 | 81,700 |
Apr 8, 2025 | 27.87 | 30.17 | 27.87 | 29.99 | 29.65 | 36,500 |
Apr 7, 2025 | 29.09 | 29.21 | 27.25 | 28.56 | 28.24 | 50,100 |
Apr 4, 2025 | 25.30 | 25.44 | 24.61 | 24.84 | 24.57 | 74,700 |
Apr 3, 2025 | 25.38 | 25.65 | 25.06 | 25.23 | 24.95 | 38,000 |
Apr 2, 2025 | 24.22 | 24.30 | 23.54 | 23.57 | 23.30 | 25,800 |
Apr 1, 2025 | 0.314 Dividend | |||||
Apr 1, 2025 | 24.12 | 24.55 | 23.38 | 23.65 | 23.38 | 15,300 |
Mar 31, 2025 | 25.15 | 25.44 | 24.74 | 25.07 | 24.48 | 21,700 |
Mar 28, 2025 | 24.26 | 24.59 | 24.20 | 24.49 | 23.91 | 28,900 |
Mar 27, 2025 | 22.97 | 23.17 | 22.76 | 22.94 | 22.40 | 14,200 |
Mar 26, 2025 | 22.49 | 23.23 | 22.39 | 23.02 | 22.48 | 20,900 |
Mar 25, 2025 | 22.15 | 22.40 | 22.15 | 22.17 | 21.65 | 12,000 |
Mar 24, 2025 | 22.16 | 22.21 | 21.90 | 22.04 | 21.52 | 45,800 |
Mar 21, 2025 | 23.85 | 23.85 | 23.38 | 23.45 | 22.90 | 41,500 |
Mar 20, 2025 | 23.22 | 23.69 | 23.02 | 23.44 | 22.89 | 27,400 |
Mar 19, 2025 | 22.99 | 23.15 | 22.40 | 22.74 | 22.20 | 43,400 |
Mar 18, 2025 | 24.51 | 24.78 | 24.33 | 24.36 | 23.79 | 49,100 |
Mar 17, 2025 | 24.44 | 24.56 | 23.80 | 23.91 | 23.34 | 16,700 |
Mar 14, 2025 | 24.70 | 24.70 | 23.89 | 23.95 | 23.38 | 42,500 |
Mar 13, 2025 | 24.52 | 25.48 | 24.52 | 25.19 | 24.60 | 19,000 |
Mar 12, 2025 | 24.48 | 25.25 | 24.36 | 24.78 | 24.20 | 42,500 |
Mar 11, 2025 | 24.33 | 25.32 | 23.78 | 23.82 | 23.26 | 67,800 |
Mar 10, 2025 | 22.48 | 25.52 | 22.48 | 25.06 | 24.47 | 51,900 |
Mar 7, 2025 | 21.78 | 22.17 | 21.16 | 22.06 | 21.54 | 29,600 |
Mar 6, 2025 | 21.16 | 21.81 | 21.01 | 21.60 | 21.09 | 36,700 |
Mar 5, 2025 | 21.63 | 22.00 | 21.23 | 21.29 | 20.79 | 36,200 |
Mar 4, 2025 | 23.06 | 23.40 | 21.69 | 22.22 | 21.70 | 75,200 |
Mar 3, 2025 | 0.033 Dividend | |||||
Mar 3, 2025 | 20.10 | 22.68 | 20.10 | 22.34 | 21.81 | 73,200 |
Feb 28, 2025 | 22.07 | 22.29 | 21.25 | 21.51 | 20.97 | 47,200 |
Feb 27, 2025 | 20.41 | 21.27 | 20.28 | 21.14 | 20.61 | 42,700 |
Feb 26, 2025 | 20.13 | 21.07 | 19.56 | 20.46 | 19.95 | 41,300 |
Feb 25, 2025 | 19.88 | 20.10 | 19.14 | 19.27 | 18.79 | 35,400 |
Feb 24, 2025 | 17.95 | 18.27 | 17.95 | 18.26 | 17.80 | 24,900 |
Feb 21, 2025 | 17.02 | 18.32 | 17.02 | 18.32 | 17.86 | 32,900 |
Feb 20, 2025 | 17.43 | 17.75 | 17.38 | 17.53 | 17.09 | 21,400 |
Feb 19, 2025 | 17.72 | 17.93 | 17.66 | 17.68 | 17.24 | 16,900 |
Feb 18, 2025 | 17.77 | 18.46 | 17.77 | 18.38 | 17.92 | 27,900 |
Feb 14, 2025 | 17.84 | 17.85 | 17.25 | 17.70 | 17.26 | 15,300 |
Feb 13, 2025 | 18.21 | 18.44 | 18.07 | 18.16 | 17.70 | 21,100 |
Feb 12, 2025 | 18.70 | 18.70 | 17.90 | 18.03 | 17.58 | 25,000 |
Feb 11, 2025 | 18.20 | 18.68 | 18.08 | 18.56 | 18.09 | 18,900 |
Feb 10, 2025 | 18.19 | 18.26 | 17.93 | 17.96 | 17.51 | 25,500 |
Feb 7, 2025 | 17.40 | 18.77 | 17.34 | 18.77 | 18.30 | 75,700 |
Feb 6, 2025 | 17.54 | 18.06 | 17.47 | 17.82 | 17.37 | 56,300 |
Feb 5, 2025 | 17.19 | 17.74 | 17.18 | 17.54 | 17.10 | 32,300 |
Feb 4, 2025 | 17.24 | 17.71 | 16.86 | 17.66 | 17.22 | 61,600 |
Feb 3, 2025 | 0.039 Dividend | |||||
Feb 3, 2025 | 18.52 | 18.57 | 17.63 | 17.88 | 17.43 | 190,100 |
Jan 31, 2025 | 14.88 | 15.30 | 14.56 | 15.16 | 14.74 | 75,500 |
Jan 30, 2025 | 15.34 | 15.56 | 15.30 | 15.56 | 15.13 | 29,000 |
Jan 29, 2025 | 16.20 | 16.37 | 15.84 | 16.07 | 15.63 | 105,400 |
Jan 28, 2025 | 15.85 | 16.28 | 15.75 | 16.26 | 15.81 | 9,700 |
Jan 27, 2025 | 16.15 | 16.41 | 15.97 | 15.97 | 15.53 | 152,300 |
Jan 24, 2025 | 14.70 | 15.13 | 14.65 | 15.13 | 14.71 | 30,400 |
Jan 23, 2025 | 15.61 | 15.77 | 15.31 | 15.57 | 15.14 | 35,300 |
Jan 22, 2025 | 15.27 | 15.50 | 15.27 | 15.45 | 15.02 | 43,000 |
Jan 21, 2025 | 15.14 | 15.37 | 14.99 | 15.19 | 14.77 | 34,500 |
Jan 17, 2025 | 14.75 | 14.79 | 14.30 | 14.35 | 13.96 | 21,900 |
Jan 16, 2025 | 15.30 | 15.46 | 15.03 | 15.19 | 14.77 | 30,600 |
Jan 15, 2025 | 15.45 | 15.45 | 14.54 | 14.72 | 14.31 | 66,600 |
Jan 14, 2025 | 15.81 | 16.02 | 15.72 | 15.77 | 15.33 | 35,900 |
Jan 13, 2025 | 16.73 | 17.16 | 16.47 | 16.52 | 16.06 | 165,400 |
Jan 10, 2025 | 15.77 | 15.99 | 15.39 | 15.65 | 15.22 | 40,300 |
Jan 8, 2025 | 15.19 | 15.87 | 15.07 | 15.53 | 15.10 | 59,900 |
Jan 7, 2025 | 14.17 | 15.19 | 14.16 | 15.08 | 14.66 | 39,000 |
Jan 6, 2025 | 14.12 | 14.14 | 13.76 | 13.95 | 13.56 | 15,700 |
Jan 3, 2025 | 14.64 | 14.64 | 14.10 | 14.21 | 13.82 | 21,800 |
Jan 2, 2025 | 14.81 | 14.98 | 14.70 | 14.88 | 14.47 | 11,800 |
Dec 31, 2024 | 14.98 | 15.39 | 14.87 | 15.39 | 14.97 | 35,900 |
Dec 30, 2024 | 15.59 | 15.59 | 15.02 | 15.13 | 14.71 | 47,600 |
Dec 27, 2024 | 15.23 | 15.57 | 15.23 | 15.40 | 14.97 | 38,600 |
Dec 26, 2024 | 15.26 | 15.51 | 15.26 | 15.41 | 14.98 | 60,400 |
Dec 24, 2024 | 14.92 | 15.01 | 14.62 | 14.69 | 14.28 | 50,300 |
Dec 23, 2024 | 0.02 Dividend | |||||
Dec 23, 2024 | 15.34 | 15.73 | 15.10 | 15.10 | 14.68 | 33,800 |
Dec 20, 2024 | 15.47 | 15.57 | 14.78 | 14.95 | 14.52 | 99,400 |
Dec 19, 2024 | 14.03 | 15.41 | 14.02 | 15.25 | 14.81 | 131,400 |
Dec 18, 2024 | 13.45 | 14.28 | 13.35 | 14.04 | 13.63 | 110,200 |
Dec 17, 2024 | 12.99 | 13.27 | 12.93 | 13.18 | 12.80 | 33,400 |
Dec 16, 2024 | 13.30 | 13.30 | 12.66 | 12.84 | 12.47 | 101,400 |
Dec 13, 2024 | 13.27 | 13.41 | 13.11 | 13.32 | 12.93 | 30,000 |
Dec 12, 2024 | 13.17 | 13.45 | 13.03 | 13.36 | 12.97 | 19,400 |
Dec 11, 2024 | 13.92 | 13.95 | 13.54 | 13.54 | 13.15 | 61,500 |
Dec 10, 2024 | 14.01 | 14.71 | 13.99 | 14.29 | 13.88 | 101,000 |
Dec 9, 2024 | 13.44 | 13.95 | 13.24 | 13.94 | 13.54 | 127,200 |
Dec 6, 2024 | 13.37 | 13.43 | 12.73 | 12.89 | 12.52 | 118,600 |
Dec 5, 2024 | 13.35 | 13.86 | 13.20 | 13.70 | 13.31 | 175,300 |
Dec 4, 2024 | 14.11 | 14.13 | 13.47 | 13.47 | 13.08 | 65,100 |
Dec 3, 2024 | 14.86 | 14.97 | 14.61 | 14.61 | 14.18 | 35,500 |
Dec 2, 2024 | 0.013 Dividend | |||||
Dec 2, 2024 | 14.46 | 14.81 | 14.30 | 14.59 | 14.17 | 21,300 |
Nov 29, 2024 | 14.54 | 14.67 | 14.40 | 14.67 | 14.23 | 12,300 |
Nov 27, 2024 | 15.10 | 15.13 | 14.43 | 14.43 | 14.00 | 125,200 |
Nov 26, 2024 | 16.00 | 16.20 | 15.75 | 15.91 | 15.43 | 96,400 |
Nov 25, 2024 | 15.16 | 15.69 | 14.95 | 15.18 | 14.73 | 80,500 |
Nov 22, 2024 | 16.15 | 16.24 | 16.03 | 16.16 | 15.68 | 27,900 |
Nov 21, 2024 | 15.99 | 16.49 | 15.64 | 15.82 | 15.35 | 103,300 |
Nov 20, 2024 | 17.14 | 17.67 | 17.09 | 17.42 | 16.90 | 14,900 |
Nov 19, 2024 | 17.31 | 17.33 | 17.00 | 17.30 | 16.79 | 21,000 |
Nov 18, 2024 | 17.35 | 17.44 | 16.75 | 17.01 | 16.50 | 35,600 |
Nov 15, 2024 | 17.45 | 17.78 | 17.35 | 17.35 | 16.83 | 19,000 |
Nov 14, 2024 | 16.84 | 17.47 | 16.75 | 17.33 | 16.81 | 59,300 |
Nov 13, 2024 | 16.28 | 17.08 | 16.03 | 16.90 | 16.40 | 41,500 |
Nov 12, 2024 | 16.48 | 16.60 | 16.18 | 16.24 | 15.76 | 37,700 |
Nov 11, 2024 | 17.20 | 17.23 | 15.87 | 15.87 | 15.40 | 72,800 |
Nov 8, 2024 | 18.56 | 18.89 | 18.34 | 18.61 | 18.06 | 66,900 |
Nov 7, 2024 | 19.48 | 19.70 | 18.79 | 18.80 | 18.24 | 23,400 |
Nov 6, 2024 | 21.04 | 21.30 | 20.40 | 20.43 | 19.82 | 110,600 |
Nov 5, 2024 | 22.73 | 23.31 | 22.61 | 23.01 | 22.33 | 21,500 |
Nov 4, 2024 | 22.83 | 23.28 | 22.82 | 23.08 | 22.39 | 89,600 |
Nov 1, 2024 | 0.036 Dividend | |||||
Nov 1, 2024 | 22.02 | 22.43 | 21.69 | 22.28 | 21.61 | 11,300 |
Oct 31, 2024 | 21.39 | 22.31 | 21.39 | 22.27 | 21.58 | 17,300 |
Oct 30, 2024 | 20.83 | 21.06 | 20.55 | 21.06 | 20.40 | 82,000 |
Oct 29, 2024 | 21.36 | 21.49 | 20.83 | 21.31 | 20.64 | 19,600 |
Oct 28, 2024 | 22.26 | 22.55 | 22.15 | 22.48 | 21.78 | 9,900 |
Oct 25, 2024 | 22.14 | 22.88 | 22.00 | 22.78 | 22.07 | 23,300 |
Oct 24, 2024 | 22.27 | 22.44 | 22.13 | 22.14 | 21.45 | 6,900 |
Oct 23, 2024 | 21.88 | 22.83 | 21.87 | 22.47 | 21.77 | 35,400 |
Oct 22, 2024 | 21.48 | 21.60 | 21.41 | 21.42 | 20.75 | 15,300 |
Oct 21, 2024 | 20.93 | 21.20 | 20.93 | 21.02 | 20.36 | 24,700 |
Oct 18, 2024 | 21.52 | 21.56 | 21.03 | 21.20 | 20.54 | 17,100 |
Oct 17, 2024 | 21.58 | 21.86 | 21.36 | 21.75 | 21.07 | 65,900 |
Oct 16, 2024 | 21.44 | 21.72 | 21.25 | 21.55 | 20.87 | 47,400 |
Oct 15, 2024 | 21.50 | 22.08 | 20.96 | 21.75 | 21.07 | 17,600 |
Oct 14, 2024 | 22.12 | 22.12 | 21.27 | 21.49 | 20.82 | 22,900 |
Oct 11, 2024 | 23.28 | 23.32 | 22.90 | 23.04 | 22.32 | 19,100 |
Oct 10, 2024 | 23.74 | 24.29 | 23.53 | 23.99 | 23.24 | 8,600 |
Oct 9, 2024 | 23.36 | 23.50 | 22.95 | 23.46 | 22.72 | 11,600 |
Oct 8, 2024 | 23.21 | 23.57 | 23.08 | 23.23 | 22.50 | 18,900 |
Oct 7, 2024 | 22.97 | 23.38 | 22.48 | 23.16 | 22.43 | 18,600 |
Oct 4, 2024 | 23.85 | 23.94 | 23.23 | 23.25 | 22.52 | 36,700 |
Oct 3, 2024 | 24.23 | 24.50 | 23.99 | 24.03 | 23.28 | 18,300 |
Oct 2, 2024 | 23.38 | 23.93 | 22.95 | 23.93 | 23.18 | 10,500 |
Oct 1, 2024 | 0.074 Dividend | |||||
Oct 1, 2024 | 21.98 | 23.02 | 21.98 | 22.79 | 22.07 | 20,400 |
Sep 30, 2024 | 21.64 | 22.07 | 21.64 | 21.93 | 21.17 | 13,100 |
Sep 27, 2024 | 21.43 | 21.51 | 20.90 | 21.07 | 20.34 | 16,100 |
Sep 26, 2024 | 21.70 | 21.76 | 21.35 | 21.47 | 20.73 | 35,100 |
Sep 25, 2024 | 21.84 | 22.19 | 21.84 | 22.19 | 21.42 | 8,900 |
Sep 24, 2024 | 21.50 | 21.92 | 21.48 | 21.48 | 20.73 | 21,500 |
Sep 23, 2024 | 21.54 | 21.57 | 21.06 | 21.30 | 20.56 | 12,000 |
Sep 20, 2024 | 22.52 | 22.60 | 22.16 | 22.44 | 21.66 | 10,900 |
Sep 19, 2024 | 23.32 | 23.60 | 22.89 | 23.18 | 22.38 | 25,400 |
Sep 18, 2024 | 24.95 | 25.04 | 24.39 | 24.78 | 23.92 | 32,000 |
Sep 17, 2024 | 24.68 | 24.72 | 23.94 | 24.38 | 23.54 | 31,100 |
Sep 16, 2024 | 24.98 | 25.23 | 24.93 | 25.23 | 24.36 | 12,800 |
Sep 13, 2024 | 24.52 | 24.54 | 23.67 | 23.73 | 22.91 | 7,300 |
Sep 12, 2024 | 24.57 | 24.82 | 24.36 | 24.40 | 23.56 | 9,500 |
Sep 11, 2024 | 24.75 | 25.22 | 24.39 | 24.55 | 23.70 | 34,900 |
Sep 10, 2024 | 24.65 | 24.82 | 24.17 | 24.18 | 23.34 | 11,900 |
Sep 9, 2024 | 24.97 | 25.40 | 24.45 | 24.50 | 23.65 | 34,700 |
Sep 6, 2024 | 24.35 | 26.12 | 24.35 | 26.01 | 25.11 | 32,000 |
Sep 5, 2024 | 24.24 | 24.64 | 24.07 | 24.55 | 23.70 | 24,800 |
Sep 4, 2024 | 24.17 | 24.17 | 23.37 | 23.57 | 22.75 | 10,900 |
Sep 3, 2024 | 0.061 Dividend | |||||
Sep 3, 2024 | 23.13 | 23.81 | 23.13 | 23.72 | 22.90 | 35,800 |
Aug 30, 2024 | 23.00 | 23.89 | 22.91 | 23.12 | 22.26 | 26,700 |
Aug 29, 2024 | 22.51 | 22.98 | 22.29 | 22.89 | 22.04 | 11,000 |
Aug 28, 2024 | 22.97 | 23.46 | 22.93 | 23.14 | 22.28 | 19,600 |
Aug 27, 2024 | 22.16 | 22.62 | 22.15 | 22.49 | 21.65 | 26,200 |
Aug 26, 2024 | 21.27 | 21.70 | 21.27 | 21.65 | 20.85 | 12,100 |
Aug 23, 2024 | 21.90 | 22.05 | 21.10 | 21.12 | 20.33 | 17,800 |
Aug 22, 2024 | 22.22 | 22.44 | 22.22 | 22.36 | 21.53 | 6,800 |
Aug 21, 2024 | 22.60 | 22.60 | 21.95 | 21.95 | 21.13 | 6,100 |
Aug 20, 2024 | 22.01 | 22.69 | 21.98 | 22.37 | 21.54 | 29,900 |
Aug 19, 2024 | 22.48 | 22.59 | 22.29 | 22.30 | 21.47 | 13,300 |
Aug 16, 2024 | 22.29 | 22.58 | 22.11 | 22.13 | 21.31 | 20,000 |
Aug 15, 2024 | 21.94 | 23.05 | 21.94 | 22.89 | 22.04 | 24,100 |
Aug 14, 2024 | 21.45 | 22.07 | 21.45 | 21.85 | 21.04 | 9,100 |
Aug 13, 2024 | 22.15 | 22.15 | 21.37 | 21.53 | 20.73 | 15,400 |
Aug 12, 2024 | 21.76 | 22.31 | 21.50 | 21.94 | 21.12 | 44,200 |
Aug 9, 2024 | 22.32 | 22.82 | 22.03 | 22.49 | 21.65 | 36,600 |
Aug 8, 2024 | 23.79 | 23.97 | 22.26 | 22.64 | 21.80 | 40,100 |
Aug 7, 2024 | 23.93 | 25.12 | 23.93 | 25.08 | 24.15 | 19,300 |
Aug 6, 2024 | 24.04 | 24.24 | 23.09 | 23.70 | 22.82 | 24,600 |
Aug 5, 2024 | 26.02 | 26.03 | 23.79 | 24.47 | 23.56 | 108,000 |
Aug 2, 2024 | 19.50 | 20.53 | 19.35 | 20.45 | 19.69 | 25,400 |
Aug 1, 2024 | 0.066 Dividend | |||||
Aug 1, 2024 | 19.33 | 19.85 | 19.31 | 19.60 | 18.87 | 38,700 |
Jul 31, 2024 | 18.50 | 18.96 | 18.47 | 18.90 | 18.13 | 15,600 |
Jul 30, 2024 | 18.46 | 18.88 | 18.46 | 18.88 | 18.12 | 5,300 |
Jul 29, 2024 | 18.33 | 18.76 | 18.30 | 18.62 | 17.87 | 26,800 |
Jul 26, 2024 | 19.09 | 19.09 | 18.77 | 18.80 | 18.04 | 43,500 |
Jul 25, 2024 | 19.57 | 19.86 | 19.47 | 19.81 | 19.01 | 99,200 |
Jul 24, 2024 | 17.89 | 18.44 | 17.89 | 18.44 | 17.69 | 18,100 |
Jul 23, 2024 | 18.06 | 18.22 | 17.79 | 18.00 | 17.27 | 21,800 |
Jul 22, 2024 | 17.75 | 17.99 | 17.67 | 17.74 | 17.02 | 10,700 |
Jul 19, 2024 | 18.21 | 18.21 | 17.50 | 17.58 | 16.87 | 9,200 |
Jul 18, 2024 | 17.83 | 18.33 | 17.83 | 18.21 | 17.47 | 6,000 |
Jul 17, 2024 | 17.98 | 18.35 | 17.87 | 18.13 | 17.40 | 15,800 |
Jul 16, 2024 | 18.20 | 18.23 | 17.71 | 17.84 | 17.12 | 26,100 |
Jul 15, 2024 | 18.56 | 18.56 | 18.14 | 18.14 | 17.41 | 20,300 |
Jul 12, 2024 | 20.13 | 20.13 | 19.94 | 20.10 | 19.29 | 5,200 |
Jul 11, 2024 | 19.73 | 20.19 | 19.68 | 20.14 | 19.32 | 12,300 |
Jul 10, 2024 | 20.21 | 20.28 | 19.92 | 20.16 | 19.34 | 19,600 |
Jul 9, 2024 | 20.39 | 20.53 | 20.36 | 20.42 | 19.59 | 6,700 |
Jul 8, 2024 | 20.51 | 21.53 | 20.51 | 20.81 | 19.97 | 36,100 |
Jul 5, 2024 | 21.04 | 21.25 | 20.87 | 20.96 | 20.11 | 26,500 |
Jul 3, 2024 | 19.13 | 19.13 | 19.05 | 19.06 | 18.29 | 4,600 |
Jul 2, 2024 | 18.35 | 18.54 | 18.35 | 18.52 | 17.77 | 8,700 |
Jul 1, 2024 | 0.072 Dividend | |||||
Jul 1, 2024 | 18.18 | 18.31 | 18.11 | 18.17 | 17.43 | 12,900 |
Jun 28, 2024 | 18.36 | 18.84 | 18.34 | 18.83 | 18.00 | 4,500 |
Jun 27, 2024 | 18.33 | 18.40 | 18.22 | 18.35 | 17.54 | 9,600 |
Jun 26, 2024 | 18.76 | 18.99 | 18.59 | 18.60 | 17.78 | 24,500 |
Jun 25, 2024 | 18.77 | 18.82 | 18.48 | 18.50 | 17.68 | 13,100 |
Jun 24, 2024 | 19.13 | 19.45 | 19.10 | 19.26 | 18.41 | 9,600 |
Jun 21, 2024 | 18.30 | 18.35 | 18.03 | 18.03 | 17.23 | 26,000 |
Jun 20, 2024 | 17.91 | 18.29 | 17.91 | 17.96 | 17.17 | 96,400 |
Jun 18, 2024 | 18.78 | 18.83 | 18.49 | 18.58 | 17.76 | 45,000 |
Jun 17, 2024 | 18.08 | 18.29 | 17.85 | 17.93 | 17.14 | 29,100 |
Jun 14, 2024 | 18.16 | 18.88 | 18.12 | 18.72 | 17.89 | 8,300 |
Jun 13, 2024 | 18.29 | 18.52 | 18.29 | 18.31 | 17.50 | 2,400 |
Jun 12, 2024 | 17.58 | 18.15 | 17.48 | 18.09 | 17.29 | 16,600 |
Jun 11, 2024 | 18.00 | 18.53 | 18.00 | 18.26 | 17.45 | 59,100 |
Jun 10, 2024 | 17.32 | 17.42 | 17.21 | 17.41 | 16.64 | 26,200 |
Jun 7, 2024 | 16.76 | 17.77 | 16.64 | 17.26 | 16.50 | 41,100 |
Jun 6, 2024 | 16.58 | 16.82 | 16.58 | 16.81 | 16.07 | 10,400 |
Jun 5, 2024 | 16.72 | 16.80 | 16.40 | 16.42 | 15.69 | 21,000 |
Jun 4, 2024 | 16.74 | 16.84 | 16.63 | 16.73 | 15.99 | 18,000 |
Jun 3, 2024 | 0.024 Dividend | |||||
Jun 3, 2024 | 16.55 | 16.94 | 16.52 | 16.87 | 16.12 | 45,400 |
May 31, 2024 | 16.67 | 17.13 | 16.67 | 16.85 | 16.08 | 7,700 |
May 30, 2024 | 16.90 | 16.95 | 16.67 | 16.95 | 16.18 | 102,200 |
May 29, 2024 | 16.84 | 17.00 | 16.80 | 16.98 | 16.21 | 188,900 |
May 28, 2024 | 16.35 | 16.92 | 16.27 | 16.62 | 15.86 | 52,600 |
May 24, 2024 | 17.05 | 17.40 | 16.94 | 17.02 | 16.24 | 70,800 |
May 23, 2024 | 16.55 | 17.14 | 16.48 | 16.81 | 16.05 | 77,500 |
May 22, 2024 | 17.21 | 17.33 | 16.79 | 17.02 | 16.24 | 180,100 |
May 21, 2024 | 16.81 | 17.30 | 16.50 | 17.16 | 16.38 | 293,700 |
May 20, 2024 | 21.03 | 21.06 | 18.52 | 18.52 | 17.68 | 39,800 |
May 17, 2024 | 21.02 | 21.08 | 20.75 | 20.99 | 20.03 | 19,700 |
May 16, 2024 | 21.90 | 22.11 | 21.90 | 22.11 | 21.10 | 14,300 |
May 15, 2024 | 21.91 | 22.07 | 21.44 | 21.44 | 20.46 | 33,000 |
May 14, 2024 | 22.50 | 22.73 | 22.45 | 22.58 | 21.55 | 10,900 |
May 13, 2024 | 21.98 | 22.21 | 21.83 | 22.09 | 21.08 | 39,000 |
May 10, 2024 | 21.63 | 22.62 | 21.63 | 22.55 | 21.52 | 41,600 |
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%