NYSEArca - Delayed Quote USD
Gotham Short Strategies ETF (SHRT)
7.89
-0.08
(-0.94%)
At close: May 13 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 13, 2025 | 7.88 | 7.93 | 7.87 | 7.89 | 7.89 | 8,100 |
May 12, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 300 |
May 9, 2025 | 8.07 | 8.07 | 8.06 | 8.06 | 8.06 | 2,000 |
May 8, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1,100 |
May 7, 2025 | 8.06 | 8.10 | 8.05 | 8.10 | 8.10 | 2,100 |
May 6, 2025 | 8.01 | 8.01 | 7.98 | 7.98 | 7.98 | 100 |
May 5, 2025 | 7.90 | 7.91 | 7.86 | 7.86 | 7.86 | 1,500 |
May 2, 2025 | 7.97 | 7.97 | 7.93 | 7.93 | 7.93 | 2,400 |
May 1, 2025 | 8.02 | 8.02 | 7.97 | 7.99 | 7.99 | 1,300 |
Apr 30, 2025 | 8.00 | 8.07 | 7.99 | 7.99 | 7.99 | 17,600 |
Apr 29, 2025 | 8.02 | 8.02 | 7.98 | 7.98 | 7.98 | 2,400 |
Apr 28, 2025 | 8.06 | 8.06 | 8.01 | 8.01 | 8.01 | 1,900 |
Apr 25, 2025 | 8.09 | 8.09 | 8.01 | 8.02 | 8.02 | 1,400 |
Apr 24, 2025 | 8.02 | 8.02 | 7.99 | 7.99 | 7.99 | 500 |
Apr 23, 2025 | 8.10 | 8.10 | 7.99 | 8.00 | 8.00 | 3,800 |
Apr 22, 2025 | 8.16 | 8.19 | 8.13 | 8.13 | 8.13 | 1,800 |
Apr 21, 2025 | 8.00 | 8.20 | 8.00 | 8.19 | 8.19 | 10,500 |
Apr 17, 2025 | 8.07 | 8.07 | 7.99 | 8.03 | 8.03 | 246,900 |
Apr 16, 2025 | 7.86 | 8.05 | 7.86 | 7.97 | 7.97 | 6,400 |
Apr 15, 2025 | 7.84 | 7.93 | 7.83 | 7.92 | 7.92 | 12,000 |
Apr 14, 2025 | 7.69 | 7.75 | 7.58 | 7.59 | 7.59 | 22,700 |
Apr 11, 2025 | 7.87 | 7.87 | 7.78 | 7.78 | 7.78 | 236,700 |
Apr 10, 2025 | 7.87 | 7.94 | 7.82 | 7.86 | 7.86 | 2,900 |
Apr 9, 2025 | 8.07 | 8.15 | 7.90 | 7.95 | 7.95 | 5,300 |
Apr 8, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 3,200 |
Apr 7, 2025 | 8.44 | 8.50 | 7.60 | 8.36 | 8.36 | 37,500 |
Apr 4, 2025 | 8.00 | 8.23 | 8.00 | 8.22 | 8.22 | 13,700 |
Apr 3, 2025 | 8.20 | 8.20 | 7.99 | 7.99 | 7.99 | 28,800 |
Apr 2, 2025 | 8.12 | 8.12 | 8.06 | 8.06 | 8.06 | 1,100 |
Apr 1, 2025 | 8.16 | 8.16 | 8.09 | 8.09 | 8.09 | 400 |
Mar 31, 2025 | 8.17 | 8.17 | 8.14 | 8.14 | 8.14 | 6,800 |
Mar 28, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 100 |
Mar 27, 2025 | 8.03 | 8.06 | 8.03 | 8.06 | 8.06 | 100 |
Mar 26, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 100 |
Mar 25, 2025 | 8.02 | 8.05 | 8.02 | 8.02 | 8.02 | 2,600 |
Mar 24, 2025 | 8.00 | 8.02 | 8.00 | 8.01 | 8.01 | 4,900 |
Mar 21, 2025 | 8.08 | 8.08 | 8.04 | 8.04 | 8.04 | 200 |
Mar 20, 2025 | 8.03 | 8.06 | 8.00 | 8.04 | 8.04 | 8,900 |
Mar 19, 2025 | 8.01 | 8.02 | 8.01 | 8.02 | 8.02 | 200 |
Mar 18, 2025 | 8.04 | 8.04 | 7.98 | 8.01 | 8.01 | 18,000 |
Mar 17, 2025 | 8.01 | 8.02 | 7.97 | 7.97 | 7.97 | 400 |
Mar 14, 2025 | 8.01 | 8.01 | 7.98 | 8.01 | 8.01 | 900 |
Mar 13, 2025 | 8.16 | 8.16 | 8.12 | 8.12 | 8.12 | 200 |
Mar 12, 2025 | 8.15 | 8.15 | 8.11 | 8.13 | 8.13 | 300 |
Mar 11, 2025 | 8.20 | 8.23 | 8.20 | 8.22 | 8.22 | 6,700 |
Mar 10, 2025 | 8.12 | 8.22 | 8.12 | 8.22 | 8.22 | 23,400 |
Mar 7, 2025 | 8.06 | 8.14 | 8.03 | 8.05 | 8.05 | 6,200 |
Mar 6, 2025 | 8.03 | 8.04 | 8.00 | 8.02 | 8.02 | 5,600 |
Mar 5, 2025 | 7.92 | 7.95 | 7.92 | 7.95 | 7.95 | 6,000 |
Mar 4, 2025 | 7.91 | 7.94 | 7.87 | 7.93 | 7.93 | 2,800 |
Mar 3, 2025 | 7.80 | 7.89 | 7.80 | 7.88 | 7.88 | 3,700 |
Feb 28, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 200 |
Feb 27, 2025 | 7.89 | 7.91 | 7.89 | 7.91 | 7.91 | 1,500 |
Feb 26, 2025 | 7.77 | 7.90 | 7.77 | 7.85 | 7.85 | 165,400 |
Feb 25, 2025 | 7.72 | 7.86 | 7.72 | 7.85 | 7.85 | 166,800 |
Feb 24, 2025 | 7.67 | 7.75 | 7.67 | 7.75 | 7.75 | 1,300 |
Feb 21, 2025 | 7.62 | 7.70 | 7.62 | 7.70 | 7.70 | 4,200 |
Feb 20, 2025 | 7.49 | 7.57 | 7.49 | 7.50 | 7.50 | 3,800 |
Feb 19, 2025 | 7.56 | 7.56 | 7.48 | 7.50 | 7.50 | 9,600 |
Feb 18, 2025 | 7.57 | 7.57 | 7.50 | 7.52 | 7.52 | 7,300 |
Feb 14, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 100 |
Feb 13, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1,000 |
Feb 12, 2025 | 7.75 | 7.75 | 7.65 | 7.66 | 7.66 | 3,000 |
Feb 11, 2025 | 7.66 | 7.68 | 7.66 | 7.68 | 7.68 | 200 |
Feb 10, 2025 | 7.65 | 7.68 | 7.65 | 7.65 | 7.65 | 900 |
Feb 7, 2025 | 7.72 | 7.73 | 7.72 | 7.73 | 7.73 | 200 |
Feb 6, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 100 |
Feb 5, 2025 | 7.73 | 7.73 | 7.70 | 7.71 | 7.71 | 2,400 |
Feb 4, 2025 | 7.82 | 7.82 | 7.75 | 7.76 | 7.76 | 4,800 |
Feb 3, 2025 | 7.93 | 7.93 | 7.84 | 7.85 | 7.85 | 1,600 |
Jan 31, 2025 | 7.79 | 7.83 | 7.79 | 7.82 | 7.82 | 1,200 |
Jan 30, 2025 | 7.83 | 7.86 | 7.82 | 7.82 | 7.82 | 4,700 |
Jan 29, 2025 | 7.85 | 7.89 | 7.85 | 7.87 | 7.87 | 200 |
Jan 28, 2025 | 7.85 | 7.87 | 7.81 | 7.81 | 7.81 | 2,500 |
Jan 27, 2025 | 7.78 | 7.90 | 7.78 | 7.90 | 7.90 | 300 |
Jan 24, 2025 | 7.65 | 7.75 | 7.65 | 7.74 | 7.74 | 13,400 |
Jan 23, 2025 | 7.68 | 7.70 | 7.68 | 7.68 | 7.68 | 2,100 |
Jan 22, 2025 | 7.69 | 7.72 | 7.67 | 7.72 | 7.72 | 1,900 |
Jan 21, 2025 | 7.77 | 7.77 | 7.72 | 7.74 | 7.74 | 7,100 |
Jan 17, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 400 |
Jan 16, 2025 | 7.86 | 7.87 | 7.82 | 7.84 | 7.84 | 2,100 |
Jan 15, 2025 | 7.87 | 7.89 | 7.86 | 7.89 | 7.89 | 1,400 |
Jan 14, 2025 | 7.87 | 7.94 | 7.87 | 7.91 | 7.91 | 2,200 |
Jan 13, 2025 | 7.87 | 7.92 | 7.81 | 7.86 | 7.86 | 39,000 |
Jan 10, 2025 | 7.93 | 7.93 | 7.89 | 7.89 | 7.89 | 5,200 |
Jan 8, 2025 | 7.83 | 7.84 | 7.80 | 7.84 | 7.84 | 800 |
Jan 7, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1,400 |
Jan 6, 2025 | 7.72 | 7.76 | 7.72 | 7.76 | 7.76 | 600 |
Jan 3, 2025 | 7.75 | 7.77 | 7.73 | 7.73 | 7.73 | 1,800 |
Jan 2, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 300 |
Dec 31, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 200 |
Dec 30, 2024 | 7.72 | 7.75 | 7.69 | 7.69 | 7.69 | 36,700 |
Dec 27, 2024 | 7.67 | 7.67 | 7.65 | 7.65 | 7.65 | 1,800 |
Dec 26, 2024 | 7.65 | 7.65 | 7.64 | 7.64 | 7.64 | 5,900 |
Dec 24, 2024 | 7.64 | 7.65 | 7.61 | 7.61 | 7.61 | 1,000 |
Dec 23, 2024 | 7.72 | 7.72 | 7.68 | 7.70 | 7.70 | 20,300 |
Dec 20, 2024 | 7.68 | 7.68 | 7.64 | 7.68 | 7.68 | 10,800 |
Dec 19, 2024 | 7.71 | 7.75 | 7.71 | 7.72 | 7.72 | 157,500 |
Dec 18, 2024 | 7.60 | 7.71 | 7.56 | 7.67 | 7.67 | 8,100 |
Dec 17, 2024 | 7.57 | 7.59 | 7.56 | 7.56 | 7.56 | 16,700 |
Dec 16, 2024 | 7.61 | 7.61 | 7.55 | 7.57 | 7.57 | 1,600 |
Dec 13, 2024 | 7.58 | 7.62 | 7.57 | 7.57 | 7.57 | 13,100 |
Dec 12, 2024 | 7.57 | 7.62 | 7.57 | 7.61 | 7.61 | 3,200 |
Dec 11, 2024 | 7.56 | 7.62 | 7.56 | 7.62 | 7.62 | 43,400 |
Dec 10, 2024 | 0.065 Dividend | |||||
Dec 10, 2024 | 7.51 | 7.65 | 7.51 | 7.65 | 7.65 | 12,500 |
Dec 9, 2024 | 7.56 | 7.61 | 7.56 | 7.61 | 7.55 | 600 |
Dec 6, 2024 | 7.50 | 7.55 | 7.49 | 7.55 | 7.49 | 11,800 |
Dec 5, 2024 | 7.50 | 7.52 | 7.50 | 7.52 | 7.46 | 1,000 |
Dec 4, 2024 | 7.64 | 7.64 | 7.50 | 7.53 | 7.47 | 23,700 |
Dec 3, 2024 | 7.52 | 7.53 | 7.52 | 7.53 | 7.46 | 1,100 |
Dec 2, 2024 | 7.50 | 7.51 | 7.50 | 7.51 | 7.45 | 600 |
Nov 29, 2024 | 7.50 | 7.53 | 7.50 | 7.52 | 7.46 | 2,100 |
Nov 27, 2024 | 7.54 | 7.56 | 7.54 | 7.55 | 7.48 | 1,400 |
Nov 26, 2024 | 7.51 | 7.53 | 7.51 | 7.53 | 7.47 | 100 |
Nov 25, 2024 | 7.51 | 7.53 | 7.50 | 7.53 | 7.47 | 400 |
Nov 22, 2024 | 7.56 | 7.56 | 7.55 | 7.55 | 7.49 | 200 |
Nov 21, 2024 | 7.56 | 7.57 | 7.56 | 7.57 | 7.50 | 300 |
Nov 20, 2024 | 7.64 | 7.69 | 7.64 | 7.64 | 7.57 | 1,900 |
Nov 19, 2024 | 7.70 | 7.70 | 7.68 | 7.68 | 7.61 | 100 |
Nov 18, 2024 | 7.69 | 7.70 | 7.67 | 7.67 | 7.60 | 5,000 |
Nov 15, 2024 | 7.68 | 7.75 | 7.68 | 7.72 | 7.66 | 7,400 |
Nov 14, 2024 | 7.69 | 7.69 | 7.68 | 7.69 | 7.62 | 1,600 |
Nov 13, 2024 | 7.66 | 7.70 | 7.65 | 7.68 | 7.62 | 600 |
Nov 12, 2024 | 7.66 | 7.67 | 7.65 | 7.66 | 7.59 | 1,200 |
Nov 11, 2024 | 7.68 | 7.68 | 7.60 | 7.62 | 7.55 | 2,200 |
Nov 8, 2024 | 7.72 | 7.73 | 7.68 | 7.68 | 7.62 | 9,000 |
Nov 7, 2024 | 7.68 | 7.71 | 7.68 | 7.70 | 7.64 | 2,300 |
Nov 6, 2024 | 8.02 | 8.02 | 7.77 | 7.78 | 7.72 | 44,400 |
Nov 5, 2024 | 8.13 | 8.13 | 8.12 | 8.12 | 8.05 | 100 |
Nov 4, 2024 | 8.15 | 8.15 | 8.13 | 8.15 | 8.08 | 600 |
Nov 1, 2024 | 8.06 | 8.11 | 8.06 | 8.11 | 8.04 | 500 |
Oct 31, 2024 | 8.08 | 8.10 | 8.08 | 8.10 | 8.03 | 200 |
Oct 30, 2024 | 8.10 | 8.10 | 8.03 | 8.09 | 8.02 | 2,300 |
Oct 29, 2024 | 8.10 | 8.11 | 8.10 | 8.11 | 8.05 | 200 |
Oct 28, 2024 | 8.10 | 8.11 | 8.10 | 8.11 | 8.04 | 300 |
Oct 25, 2024 | 8.11 | 8.13 | 8.10 | 8.13 | 8.06 | 600 |
Oct 24, 2024 | 8.15 | 8.15 | 8.14 | 8.14 | 8.07 | 300 |
Oct 23, 2024 | 8.15 | 8.18 | 8.14 | 8.18 | 8.11 | 4,400 |
Oct 22, 2024 | 8.15 | 8.15 | 8.12 | 8.13 | 8.06 | 1,000 |
Oct 21, 2024 | 8.10 | 8.12 | 8.10 | 8.12 | 8.05 | 100 |
Oct 18, 2024 | 8.10 | 8.14 | 8.10 | 8.10 | 8.03 | 700 |
Oct 17, 2024 | 8.12 | 8.15 | 8.12 | 8.14 | 8.07 | 600 |
Oct 16, 2024 | 8.17 | 8.20 | 8.16 | 8.17 | 8.10 | 700 |
Oct 15, 2024 | 8.11 | 8.21 | 8.11 | 8.19 | 8.12 | 2,300 |
Oct 14, 2024 | 8.16 | 8.16 | 8.11 | 8.11 | 8.04 | 1,100 |
Oct 11, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.07 | 200 |
Oct 10, 2024 | 8.22 | 8.22 | 8.18 | 8.18 | 8.11 | 6,600 |
Oct 9, 2024 | 8.22 | 8.23 | 8.22 | 8.23 | 8.16 | 600 |
Oct 8, 2024 | 8.33 | 8.33 | 8.28 | 8.28 | 8.21 | 900 |
Oct 7, 2024 | 8.31 | 8.33 | 8.31 | 8.33 | 8.26 | 300 |
Oct 4, 2024 | 8.37 | 8.37 | 8.30 | 8.30 | 8.23 | 700 |
Oct 3, 2024 | 8.40 | 8.42 | 8.40 | 8.42 | 8.35 | 100 |
Oct 2, 2024 | 8.34 | 8.40 | 8.34 | 8.40 | 8.33 | 100 |
Oct 1, 2024 | 8.36 | 8.42 | 8.36 | 8.41 | 8.34 | 1,300 |
Sep 30, 2024 | 8.38 | 8.41 | 8.38 | 8.39 | 8.32 | 500 |
Sep 27, 2024 | 8.34 | 8.39 | 8.33 | 8.33 | 8.26 | 5,400 |
Sep 26, 2024 | 8.31 | 8.36 | 8.31 | 8.36 | 8.29 | 200 |
Sep 25, 2024 | 8.32 | 8.35 | 8.31 | 8.31 | 8.24 | 1,600 |
Sep 24, 2024 | 8.30 | 8.33 | 8.30 | 8.33 | 8.26 | 300 |
Sep 23, 2024 | 8.29 | 8.29 | 8.25 | 8.28 | 8.21 | 2,600 |
Sep 20, 2024 | 8.30 | 8.30 | 8.26 | 8.26 | 8.19 | 200 |
Sep 19, 2024 | 8.25 | 8.33 | 8.25 | 8.33 | 8.26 | 2,200 |
Sep 18, 2024 | 8.28 | 8.31 | 8.26 | 8.31 | 8.24 | 800 |
Sep 17, 2024 | 8.22 | 8.27 | 8.22 | 8.27 | 8.20 | 200 |
Sep 16, 2024 | 8.27 | 8.29 | 8.26 | 8.28 | 8.21 | 7,200 |
Sep 13, 2024 | 8.30 | 8.31 | 8.24 | 8.28 | 8.21 | 1,300 |
Sep 12, 2024 | 8.33 | 8.33 | 8.31 | 8.33 | 8.26 | 400 |
Sep 11, 2024 | 8.43 | 8.43 | 8.35 | 8.35 | 8.28 | 1,600 |
Sep 10, 2024 | 8.42 | 8.42 | 8.41 | 8.41 | 8.34 | 100 |
Sep 9, 2024 | 8.45 | 8.45 | 8.38 | 8.38 | 8.31 | 5,000 |
Sep 6, 2024 | 8.40 | 8.47 | 8.40 | 8.43 | 8.36 | 2,800 |
Sep 5, 2024 | 8.36 | 8.42 | 8.36 | 8.37 | 8.30 | 1,300 |
Sep 4, 2024 | 8.37 | 8.37 | 8.35 | 8.35 | 8.28 | 12,100 |
Sep 3, 2024 | 8.35 | 8.41 | 8.33 | 8.40 | 8.33 | 3,000 |
Aug 30, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.19 | 100 |
Aug 29, 2024 | 8.31 | 8.34 | 8.31 | 8.34 | 8.27 | 200 |
Aug 28, 2024 | 8.34 | 8.43 | 8.34 | 8.43 | 8.36 | 3,100 |
Aug 27, 2024 | 8.30 | 8.33 | 8.30 | 8.33 | 8.26 | 100 |
Aug 26, 2024 | 8.25 | 8.27 | 8.25 | 8.27 | 8.19 | 5,700 |
Aug 23, 2024 | 8.23 | 8.26 | 8.23 | 8.25 | 8.18 | 9,900 |
Aug 22, 2024 | 8.27 | 8.32 | 8.27 | 8.30 | 8.22 | 3,000 |
Aug 21, 2024 | 8.25 | 8.31 | 8.23 | 8.23 | 8.16 | 5,800 |
Aug 20, 2024 | 8.28 | 8.29 | 8.28 | 8.29 | 8.22 | 100 |
Aug 19, 2024 | 8.27 | 8.28 | 8.27 | 8.28 | 8.21 | 200 |
Aug 16, 2024 | 8.30 | 8.32 | 8.28 | 8.28 | 8.21 | 3,100 |
Aug 15, 2024 | 8.37 | 8.37 | 8.29 | 8.29 | 8.22 | 6,200 |
Aug 14, 2024 | 8.39 | 8.43 | 8.37 | 8.37 | 8.30 | 5,600 |
Aug 13, 2024 | 8.42 | 8.43 | 8.36 | 8.36 | 8.29 | 1,000 |
Aug 12, 2024 | 8.44 | 8.44 | 8.40 | 8.44 | 8.37 | 5,800 |
Aug 9, 2024 | 8.42 | 8.45 | 8.39 | 8.42 | 8.35 | 329,100 |
Aug 8, 2024 | 8.40 | 8.40 | 8.33 | 8.33 | 8.26 | 8,200 |
Aug 7, 2024 | 8.47 | 8.52 | 8.44 | 8.50 | 8.42 | 5,300 |
Aug 6, 2024 | 8.46 | 8.54 | 8.46 | 8.54 | 8.47 | 58,900 |
Aug 5, 2024 | 8.78 | 8.79 | 8.28 | 8.57 | 8.50 | 25,900 |
Aug 2, 2024 | 8.42 | 8.47 | 8.37 | 8.37 | 8.30 | 5,300 |
Aug 1, 2024 | 8.31 | 8.35 | 8.29 | 8.30 | 8.23 | 2,300 |
Jul 31, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.22 | - |
Jul 30, 2024 | 8.27 | 8.31 | 8.27 | 8.29 | 8.22 | 2,900 |
Jul 29, 2024 | 8.28 | 8.34 | 8.28 | 8.33 | 8.26 | 3,400 |
Jul 26, 2024 | 8.29 | 8.33 | 8.29 | 8.30 | 8.23 | 3,100 |
Jul 25, 2024 | 8.18 | 8.30 | 8.18 | 8.27 | 8.20 | 37,600 |
Jul 24, 2024 | 8.04 | 8.16 | 8.04 | 8.15 | 8.08 | 30,900 |
Jul 23, 2024 | 8.05 | 8.05 | 7.93 | 7.96 | 7.89 | 68,100 |
Jul 22, 2024 | 8.00 | 8.00 | 7.90 | 7.99 | 7.92 | 37,600 |
Jul 19, 2024 | 7.94 | 7.96 | 7.91 | 7.91 | 7.84 | 34,200 |
Jul 18, 2024 | 7.90 | 7.98 | 7.84 | 7.91 | 7.84 | 29,200 |
Jul 17, 2024 | 7.85 | 7.90 | 7.80 | 7.89 | 7.82 | 33,900 |
Jul 16, 2024 | 7.82 | 7.86 | 7.78 | 7.78 | 7.71 | 92,000 |
Jul 15, 2024 | 7.82 | 7.82 | 7.80 | 7.80 | 7.73 | 4,800 |
Jul 12, 2024 | 7.77 | 7.80 | 7.69 | 7.78 | 7.71 | 12,700 |
Jul 11, 2024 | 7.80 | 7.86 | 7.79 | 7.80 | 7.73 | 32,000 |
Jul 10, 2024 | 7.82 | 7.82 | 7.80 | 7.80 | 7.73 | 200 |
Jul 9, 2024 | 7.77 | 7.81 | 7.76 | 7.77 | 7.70 | 4,800 |
Jul 8, 2024 | 7.75 | 7.77 | 7.75 | 7.76 | 7.69 | 2,900 |
Jul 5, 2024 | 7.75 | 7.77 | 7.71 | 7.77 | 7.70 | 351,500 |
Jul 3, 2024 | 7.81 | 7.84 | 7.79 | 7.84 | 7.77 | 3,400 |
Jul 2, 2024 | 7.86 | 7.86 | 7.79 | 7.81 | 7.74 | 300 |
Jul 1, 2024 | 7.84 | 7.87 | 7.82 | 7.84 | 7.77 | 4,000 |
Jun 28, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.76 | - |
Jun 27, 2024 | 7.83 | 7.86 | 7.80 | 7.83 | 7.76 | 14,300 |
Jun 26, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.81 | - |
Jun 25, 2024 | 7.90 | 7.95 | 7.90 | 7.92 | 7.85 | 3,100 |
Jun 24, 2024 | 7.91 | 7.94 | 7.91 | 7.94 | 7.87 | 700 |
Jun 21, 2024 | 7.91 | 7.97 | 7.91 | 7.95 | 7.89 | 2,400 |
Jun 20, 2024 | 7.99 | 7.99 | 7.90 | 7.97 | 7.90 | 3,500 |
Jun 18, 2024 | 7.93 | 7.95 | 7.91 | 7.95 | 7.88 | 6,600 |
Jun 17, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.90 | 400 |
Jun 14, 2024 | 8.04 | 8.04 | 7.99 | 8.01 | 7.94 | 500 |
Jun 13, 2024 | 7.95 | 7.99 | 7.95 | 7.99 | 7.92 | 3,200 |
Jun 12, 2024 | 8.00 | 8.00 | 7.95 | 7.97 | 7.90 | 3,900 |
Jun 11, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.94 | 700 |
Jun 10, 2024 | 7.98 | 8.00 | 7.97 | 7.97 | 7.90 | 1,200 |
Jun 7, 2024 | 8.04 | 8.04 | 7.97 | 8.00 | 7.93 | 6,600 |
Jun 6, 2024 | 8.01 | 8.01 | 7.99 | 7.99 | 7.93 | 1,100 |
Jun 5, 2024 | 8.00 | 8.03 | 8.00 | 8.00 | 7.93 | 900 |
Jun 4, 2024 | 8.01 | 8.03 | 8.00 | 8.01 | 7.94 | 6,600 |
Jun 3, 2024 | 8.00 | 8.08 | 8.00 | 8.03 | 7.96 | 1,800 |
May 31, 2024 | 8.04 | 8.10 | 8.04 | 8.09 | 8.02 | 46,300 |
May 30, 2024 | 8.06 | 8.09 | 8.05 | 8.09 | 8.02 | 13,700 |
May 29, 2024 | 8.03 | 8.06 | 8.02 | 8.06 | 7.99 | 4,400 |
May 28, 2024 | 7.98 | 8.03 | 7.98 | 8.01 | 7.94 | 3,600 |
May 24, 2024 | 8.03 | 8.05 | 8.03 | 8.05 | 7.98 | 300 |
May 23, 2024 | 7.93 | 8.05 | 7.93 | 8.05 | 7.98 | 15,900 |
May 22, 2024 | 7.98 | 7.99 | 7.97 | 7.99 | 7.92 | 2,700 |
May 21, 2024 | 7.96 | 8.01 | 7.96 | 8.01 | 7.94 | 1,400 |
May 20, 2024 | 8.00 | 8.00 | 7.94 | 7.96 | 7.89 | 800 |
May 17, 2024 | 7.95 | 8.03 | 7.92 | 7.98 | 7.91 | 62,900 |
May 16, 2024 | 7.99 | 8.01 | 7.94 | 7.95 | 7.88 | 5,700 |
May 15, 2024 | 8.05 | 8.05 | 8.01 | 8.01 | 7.94 | 1,800 |
May 14, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.01 | 100 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
46.85
+4.51%
SMH VanEck Semiconductor ETF
245.56
+3.43%
QLD ProShares Ultra QQQ
103.69
+3.01%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
90.65
+2.89%
SOXX iShares Semiconductor ETF
213.76
+2.83%
XNTK SPDR NYSE Technology ETF
220.12
+2.55%
IETC iShares U.S. Tech Independence Focused ETF
87.34
+2.52%
FBZ First Trust Brazil AlphaDEX Fund
11.19
+2.47%
PSI Invesco Semiconductors ETF
54.21
+2.42%
SPHB Invesco S&P 500 High Beta ETF
89.81
+2.37%
FLLA Franklin FTSE Latin America ETF
21.48
+2.31%
USCI United States Commodity Index Fund, LP
72.18
+2.30%
GXG Global X MSCI Colombia ETF
29.28
+2.27%
WLDR Affinity World Leaders Equity ETF
30.88
+2.25%
VGT Vanguard Information Technology Index Fund ETF Shares
611.49
+2.22%
IGM iShares Expanded Tech Sector ETF
102.67
+2.21%
IYW iShares U.S. Technology ETF
158.67
+2.20%
FTEC Fidelity MSCI Information Technology Index ETF
181.89
+2.16%
XLK The Technology Select Sector SPDR Fund
232.62
+2.16%
EWW iShares MSCI Mexico ETF
59.08
+2.14%
BLCN Siren Nasdaq NexGen Economy ETF
21.56
+2.08%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.24
+2.07%
USAI Pacer American Energy Independence ETF
39.79
+2.05%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
153.94
+2.05%
RSPG Invesco S&P 500 Equal Weight Energy ETF
75.90
+2.02%
ATMP Barclays ETN+ Select MLP ETN
29.48
+2.01%
AIQ Global X Artificial Intelligence & Technology ETF
40.71
+1.98%
SPMO Invesco S&P 500 Momentum ETF
103.83
+1.91%
IGV iShares Expanded Tech-Software Sector ETF
104.73
+1.90%
IWP iShares Russell Mid-Cap Growth ETF
133.66
+1.89%
MTUM iShares MSCI USA Momentum Factor ETF
227.47
+1.89%
FILL iShares MSCI Global Energy Producers ETF
23.54
+1.80%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
369.80
+1.79%
MGK Vanguard Mega Cap Growth Index Fund
342.98
+1.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
88.79
+1.71%
IVW iShares S&P 500 Growth ETF
102.45
+1.69%
ONEQ Fidelity Nasdaq Composite Index ETF
74.85
+1.68%
ENFR Alerian Energy Infrastructure ETF
31.83
+1.67%
IXN iShares Global Tech ETF
84.72
+1.67%
IUSG iShares Core S&P U.S. Growth ETF
140.49
+1.66%
VUG Vanguard Growth Index Fund ETF Shares
410.50
+1.63%
XAR SPDR S&P Aerospace & Defense ETF
182.98
+1.60%
PWB Invesco Dynamic Large Cap Growth ETF
108.80
+1.60%
ILCG iShares Morningstar Growth ETF
90.28
+1.58%
QQQ Invesco QQQ Trust
515.59
+1.52%
IWF iShares Russell 1000 Growth ETF
396.67
+1.52%
EWM iShares MSCI Malaysia ETF
24.87
+1.51%
VDE Vanguard Energy Index Fund ETF Shares
119.94
+1.50%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.06
+1.49%
COPX Global X Copper Miners ETF
40.86
+1.47%
PTF Invesco Dorsey Wright Technology Momentum ETF
64.64
+1.46%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
127.53
+1.44%
IXC iShares Global Energy ETF
39.19
+1.42%
FENY Fidelity MSCI Energy Index ETF
23.63
+1.42%
QGRO American Century U.S. Quality Growth ETF
104.77
+1.41%
XLE The Energy Select Sector SPDR Fund
85.77
+1.41%
SPGP Invesco S&P 500 GARP ETF
104.56
+1.41%
MLPX Global X MLP & Energy Infrastructure ETF
60.84
+1.40%
AADR AdvisorShares Dorsey Wright ADR ETF
78.83
+1.38%
IWY iShares Russell Top 200 Growth ETF
230.12
+1.38%
SCHG Schwab U.S. Large-Cap Growth ETF
27.40
+1.37%
TMFC Motley Fool 100 Index ETF
60.64
+1.34%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.77
+1.33%
NULG Nuveen ESG Large-Cap Growth ETF
87.23
+1.32%
XLY The Consumer Discretionary Select Sector SPDR Fund
215.28
+1.32%
SPXV ProShares S&P 500 ex-Health Care ETF
64.16
+1.28%
SMIN iShares MSCI India Small-Cap ETF
72.28
+1.23%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
268.04
+1.23%
KCE SPDR S&P Capital Markets ETF
137.45
+1.20%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.10
+1.20%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.82
+1.18%
HTUS Hull Tactical US ETF
38.13
+1.18%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
358.50
+1.16%
PKW Invesco BuyBack Achievers ETF
118.96
+1.15%
PKB Invesco Building & Construction ETF
78.49
+1.13%
FDM First Trust Dow Jones Select MicroCap Index Fund
66.96
+1.13%
GVIP Goldman Sachs Hedge Industry VIP ETF
130.15
+1.13%
MMTM SPDR S&P 1500 Momentum Tilt ETF
253.54
+1.10%
PSP Invesco Global Listed Private Equity ETF
67.47
+1.09%
VPC Virtus Private Credit ETF
20.64
+1.08%
IMCG iShares Morningstar Mid-Cap Growth ETF
77.56
+1.06%
ABFL Abacus FCF Leaders ETF
68.51
+1.05%
SLX VanEck Steel ETF
63.79
+1.05%
UTES Virtus Reaves Utilities ETF
70.46
+1.01%
DFNL Davis Select Financial ETF
41.09
+1.01%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.30
+1.01%
NANR SPDR S&P North American Natural Resources ETF
54.74
+1.00%
RFV Invesco S&P MidCap 400 Pure Value ETF
118.54
+0.99%
RAAX VanEck Real Assets ETF
30.54
+0.99%
EQRR ProShares Equities for Rising Rates ETF
58.34
+0.99%
FCOM Fidelity MSCI Communication Services Index ETF
59.37
+0.99%
XLC The Communication Services Select Sector SPDR ETF Fund
100.17
+0.98%
CIBR First Trust NASDAQ Cybersecurity ETF
70.75
+0.96%
IOO iShares Global 100 ETF
101.70
+0.95%
GII SPDR S&P Global Infrastructure ETF
64.96
+0.95%
XLG Invesco S&P 500 Top 50 ETF
48.83
+0.93%
OEF iShares S&P 100 ETF
285.97
+0.91%
BFOR Barron's 400 ETF
74.66
+0.91%
VUSE Vident U.S. Equity Strategy ETF
60.80
+0.90%
DSI iShares ESG MSCI KLD 400 ETF
109.32
+0.89%