NYSEArca - Delayed Quote • USD
VanEck Gold Miners ETF (GDX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 34.70 | 34.95 | 34.29 | 34.58 | 34.58 | 21,645,500 |
Apr 25, 2024 | 33.15 | 34.50 | 32.95 | 34.33 | 34.33 | 46,561,600 |
Apr 24, 2024 | 32.87 | 33.21 | 32.79 | 33.12 | 33.12 | 17,527,600 |
Apr 23, 2024 | 32.31 | 33.15 | 32.20 | 33.05 | 33.05 | 24,960,500 |
Apr 22, 2024 | 32.60 | 33.19 | 32.43 | 32.53 | 32.53 | 41,107,700 |
Apr 19, 2024 | 33.70 | 34.31 | 33.70 | 34.07 | 34.07 | 19,437,400 |
Apr 18, 2024 | 34.03 | 34.09 | 33.46 | 33.75 | 33.75 | 18,486,400 |
Apr 17, 2024 | 33.32 | 33.95 | 33.11 | 33.55 | 33.55 | 27,931,600 |
Apr 16, 2024 | 33.05 | 33.26 | 32.43 | 33.03 | 33.03 | 32,547,300 |
Apr 15, 2024 | 34.06 | 34.14 | 33.00 | 33.53 | 33.53 | 34,573,800 |
Apr 12, 2024 | 35.06 | 35.74 | 33.44 | 33.76 | 33.76 | 71,491,700 |
Apr 11, 2024 | 34.12 | 34.49 | 33.54 | 34.45 | 34.45 | 22,445,100 |
Apr 10, 2024 | 33.30 | 34.06 | 32.98 | 33.68 | 33.68 | 33,130,300 |
Apr 9, 2024 | 34.23 | 34.59 | 33.92 | 34.18 | 34.18 | 29,048,200 |
Apr 8, 2024 | 34.15 | 34.27 | 33.30 | 33.60 | 33.60 | 24,472,100 |
Apr 5, 2024 | 33.00 | 33.99 | 32.79 | 33.84 | 33.84 | 41,859,800 |
Apr 4, 2024 | 33.14 | 33.31 | 32.73 | 32.78 | 32.78 | 29,952,400 |
Apr 3, 2024 | 32.39 | 33.24 | 32.33 | 33.14 | 33.14 | 30,509,300 |
Apr 2, 2024 | 32.24 | 32.49 | 31.95 | 32.44 | 32.44 | 34,459,200 |
Apr 1, 2024 | 32.31 | 32.43 | 31.71 | 32.03 | 32.03 | 27,020,600 |
Mar 28, 2024 | 31.41 | 31.78 | 31.11 | 31.62 | 31.62 | 28,716,300 |
Mar 27, 2024 | 30.04 | 30.97 | 30.02 | 30.96 | 30.96 | 26,953,100 |
Mar 26, 2024 | 30.46 | 30.47 | 29.82 | 29.85 | 29.85 | 13,428,600 |
Mar 25, 2024 | 29.83 | 30.39 | 29.82 | 29.83 | 29.83 | 17,643,300 |
Mar 22, 2024 | 29.77 | 30.05 | 29.59 | 29.60 | 29.60 | 21,646,200 |
Mar 21, 2024 | 30.54 | 30.84 | 29.96 | 29.96 | 29.96 | 34,092,100 |
Mar 20, 2024 | 28.96 | 30.52 | 28.91 | 30.26 | 30.26 | 35,671,400 |
Mar 19, 2024 | 29.51 | 29.53 | 29.02 | 29.06 | 29.06 | 28,698,900 |
Mar 18, 2024 | 29.85 | 29.93 | 29.66 | 29.74 | 29.74 | 25,774,500 |
Mar 15, 2024 | 29.79 | 30.08 | 29.61 | 29.89 | 29.89 | 22,347,500 |
Mar 14, 2024 | 29.96 | 30.09 | 29.71 | 29.89 | 29.89 | 22,337,700 |
Mar 13, 2024 | 29.78 | 30.49 | 29.73 | 30.29 | 30.29 | 24,676,600 |
Mar 12, 2024 | 29.55 | 29.62 | 29.20 | 29.58 | 29.58 | 25,334,200 |
Mar 11, 2024 | 29.60 | 30.34 | 29.45 | 30.13 | 30.13 | 28,314,000 |
Mar 8, 2024 | 29.82 | 30.00 | 29.44 | 29.64 | 29.64 | 32,708,800 |
Mar 7, 2024 | 29.50 | 29.72 | 29.34 | 29.61 | 29.61 | 25,808,800 |
Mar 6, 2024 | 29.05 | 29.54 | 29.01 | 29.16 | 29.16 | 28,673,000 |
Mar 5, 2024 | 28.98 | 29.15 | 28.63 | 28.66 | 28.66 | 33,710,200 |
Mar 4, 2024 | 27.80 | 28.58 | 27.68 | 28.51 | 28.51 | 49,404,900 |
Mar 1, 2024 | 26.71 | 27.45 | 26.30 | 27.33 | 27.33 | 41,333,500 |
Feb 29, 2024 | 26.33 | 26.69 | 26.28 | 26.36 | 26.36 | 28,381,700 |
Feb 28, 2024 | 25.92 | 25.94 | 25.67 | 25.78 | 25.78 | 20,071,400 |
Feb 27, 2024 | 26.27 | 26.36 | 26.01 | 26.03 | 26.03 | 20,494,100 |
Feb 26, 2024 | 26.36 | 26.36 | 26.02 | 26.25 | 26.25 | 20,293,200 |
Feb 23, 2024 | 26.25 | 26.76 | 26.01 | 26.66 | 26.66 | 27,368,400 |
Feb 22, 2024 | 26.70 | 26.74 | 26.06 | 26.16 | 26.16 | 27,627,500 |
Feb 21, 2024 | 27.00 | 27.00 | 26.44 | 26.82 | 26.82 | 21,676,300 |
Feb 20, 2024 | 27.18 | 27.24 | 26.87 | 26.99 | 26.99 | 16,047,500 |
Feb 16, 2024 | 26.60 | 27.16 | 26.52 | 26.86 | 26.86 | 19,616,600 |
Feb 15, 2024 | 26.35 | 27.06 | 26.34 | 26.77 | 26.77 | 26,932,000 |
Feb 14, 2024 | 25.97 | 26.10 | 25.69 | 26.01 | 26.01 | 26,125,900 |
Feb 13, 2024 | 26.62 | 26.63 | 25.68 | 25.89 | 25.89 | 48,889,000 |
Feb 12, 2024 | 26.92 | 27.41 | 26.85 | 27.29 | 27.29 | 17,511,300 |
Feb 9, 2024 | 27.17 | 27.19 | 26.77 | 26.97 | 26.97 | 20,973,700 |
Feb 8, 2024 | 27.30 | 27.45 | 27.17 | 27.30 | 27.30 | 12,609,500 |
Feb 7, 2024 | 27.65 | 27.75 | 27.38 | 27.46 | 27.46 | 13,055,900 |
Feb 6, 2024 | 27.49 | 27.77 | 27.37 | 27.72 | 27.72 | 11,292,700 |
Feb 5, 2024 | 27.46 | 27.67 | 27.23 | 27.36 | 27.36 | 22,148,900 |
Feb 2, 2024 | 28.21 | 28.24 | 27.69 | 28.02 | 28.02 | 37,209,000 |
Feb 1, 2024 | 28.29 | 29.14 | 28.25 | 29.03 | 29.03 | 34,102,000 |
Jan 31, 2024 | 28.26 | 28.77 | 27.87 | 27.94 | 27.94 | 28,238,900 |
Jan 30, 2024 | 28.54 | 28.59 | 27.98 | 28.15 | 28.15 | 15,319,900 |
Jan 29, 2024 | 28.40 | 28.40 | 27.87 | 28.36 | 28.36 | 16,190,800 |
Jan 26, 2024 | 28.24 | 28.46 | 28.03 | 28.07 | 28.07 | 14,246,500 |
Jan 25, 2024 | 28.14 | 28.36 | 27.99 | 28.25 | 28.25 | 17,608,000 |
Jan 24, 2024 | 28.85 | 29.04 | 27.69 | 27.70 | 27.70 | 27,261,800 |
Jan 23, 2024 | 27.82 | 28.25 | 27.71 | 28.23 | 28.23 | 17,398,100 |
Jan 22, 2024 | 27.33 | 27.73 | 27.23 | 27.60 | 27.60 | 11,064,300 |
Jan 19, 2024 | 27.81 | 27.81 | 27.33 | 27.69 | 27.69 | 20,331,600 |
Jan 18, 2024 | 27.79 | 27.79 | 27.41 | 27.59 | 27.59 | 18,315,100 |
Jan 17, 2024 | 27.95 | 27.97 | 27.44 | 27.51 | 27.51 | 37,527,500 |
Jan 16, 2024 | 29.21 | 29.22 | 28.33 | 28.39 | 28.39 | 31,802,300 |
Jan 12, 2024 | 29.72 | 30.22 | 29.56 | 29.70 | 29.70 | 29,213,500 |
Jan 11, 2024 | 29.14 | 29.30 | 28.52 | 28.89 | 28.89 | 22,435,100 |
Jan 10, 2024 | 29.14 | 29.34 | 28.91 | 29.11 | 29.11 | 19,691,900 |
Jan 9, 2024 | 29.77 | 29.77 | 29.07 | 29.17 | 29.17 | 20,971,200 |
Jan 8, 2024 | 29.29 | 29.87 | 29.22 | 29.70 | 29.70 | 14,185,500 |
Jan 5, 2024 | 29.81 | 30.36 | 29.51 | 29.77 | 29.77 | 19,552,100 |
Jan 4, 2024 | 29.85 | 29.96 | 29.44 | 29.77 | 29.77 | 17,862,300 |
Jan 3, 2024 | 29.91 | 30.06 | 29.53 | 29.76 | 29.76 | 33,470,600 |
Jan 2, 2024 | 31.04 | 31.24 | 30.50 | 30.56 | 30.56 | 21,612,300 |
Dec 29, 2023 | 31.00 | 31.16 | 30.68 | 31.01 | 31.01 | 19,119,300 |
Dec 28, 2023 | 31.83 | 31.97 | 31.15 | 31.17 | 31.17 | 27,291,700 |
Dec 27, 2023 | 31.85 | 32.29 | 31.79 | 31.98 | 31.98 | 18,337,500 |
Dec 26, 2023 | 31.69 | 31.90 | 31.47 | 31.67 | 31.67 | 10,339,500 |
Dec 22, 2023 | 32.00 | 32.35 | 31.56 | 31.56 | 31.56 | 22,670,600 |
Dec 21, 2023 | 31.30 | 31.56 | 31.18 | 31.35 | 31.35 | 19,965,900 |
Dec 20, 2023 | 31.63 | 31.68 | 30.77 | 30.78 | 30.78 | 20,212,500 |
Dec 19, 2023 | 30.90 | 31.85 | 30.82 | 31.55 | 31.55 | 33,525,900 |
Dec 18, 2023 | 0.50 Dividend | |||||
Dec 18, 2023 | 30.72 | 30.83 | 30.41 | 30.73 | 30.73 | 20,872,500 |
Dec 15, 2023 | 31.11 | 31.35 | 30.89 | 30.95 | 30.45 | 21,261,200 |
Dec 14, 2023 | 31.18 | 31.93 | 31.04 | 31.31 | 30.80 | 36,945,300 |
Dec 13, 2023 | 28.87 | 30.70 | 28.67 | 30.70 | 30.20 | 44,140,100 |
Dec 12, 2023 | 29.65 | 29.65 | 28.72 | 28.86 | 28.39 | 25,652,700 |
Dec 11, 2023 | 29.34 | 29.63 | 29.08 | 29.55 | 29.07 | 18,238,400 |
Dec 8, 2023 | 29.68 | 30.11 | 29.36 | 29.68 | 29.20 | 27,547,100 |
Dec 7, 2023 | 30.62 | 30.63 | 29.99 | 30.32 | 29.83 | 18,815,000 |
Dec 6, 2023 | 30.84 | 30.97 | 30.41 | 30.42 | 29.93 | 16,837,000 |
Dec 5, 2023 | 30.69 | 30.95 | 30.17 | 30.48 | 29.99 | 28,217,700 |
Dec 4, 2023 | 31.12 | 31.30 | 30.74 | 31.02 | 30.52 | 45,796,100 |
Dec 1, 2023 | 31.24 | 31.91 | 31.12 | 31.81 | 31.30 | 33,498,300 |
Nov 30, 2023 | 31.07 | 31.33 | 30.86 | 31.32 | 30.81 | 18,194,300 |
Nov 29, 2023 | 31.22 | 31.39 | 30.95 | 31.20 | 30.70 | 21,026,400 |
Nov 28, 2023 | 30.15 | 31.23 | 30.06 | 31.22 | 30.72 | 41,105,000 |
Nov 27, 2023 | 29.71 | 29.95 | 29.46 | 29.79 | 29.31 | 19,761,600 |
Nov 24, 2023 | 29.26 | 29.52 | 29.18 | 29.32 | 28.85 | 8,156,800 |
Nov 22, 2023 | 29.24 | 29.40 | 29.01 | 29.25 | 28.78 | 12,381,600 |
Nov 21, 2023 | 28.95 | 29.60 | 28.95 | 29.21 | 28.74 | 28,990,800 |
Nov 20, 2023 | 28.14 | 28.54 | 27.97 | 28.51 | 28.05 | 15,284,300 |
Nov 17, 2023 | 28.69 | 28.86 | 28.38 | 28.43 | 27.97 | 14,430,300 |
Nov 16, 2023 | 28.25 | 29.07 | 28.19 | 28.61 | 28.15 | 34,034,700 |
Nov 15, 2023 | 28.36 | 28.51 | 28.00 | 28.19 | 27.73 | 16,306,700 |
Nov 14, 2023 | 27.75 | 28.52 | 27.68 | 28.33 | 27.87 | 31,498,100 |
Nov 13, 2023 | 27.14 | 27.39 | 27.02 | 27.04 | 26.60 | 13,324,200 |
Nov 10, 2023 | 27.35 | 27.40 | 27.02 | 27.25 | 26.81 | 19,074,900 |
Nov 9, 2023 | 27.78 | 28.25 | 27.41 | 27.59 | 27.14 | 19,587,000 |
Nov 8, 2023 | 28.33 | 28.44 | 27.53 | 27.69 | 27.24 | 25,654,000 |
Nov 7, 2023 | 28.77 | 28.84 | 28.11 | 28.59 | 28.13 | 42,313,000 |
Nov 6, 2023 | 29.37 | 29.55 | 29.11 | 29.15 | 28.68 | 26,550,900 |
Nov 3, 2023 | 28.54 | 29.81 | 28.50 | 29.47 | 28.99 | 44,102,100 |
Nov 2, 2023 | 28.41 | 28.41 | 27.90 | 28.26 | 27.80 | 15,682,800 |
Nov 1, 2023 | 28.10 | 28.33 | 27.61 | 28.11 | 27.66 | 29,754,900 |
Oct 31, 2023 | 28.62 | 28.85 | 27.79 | 28.01 | 27.56 | 30,992,600 |
Oct 30, 2023 | 29.25 | 29.36 | 28.70 | 28.77 | 28.31 | 21,899,300 |
Oct 27, 2023 | 28.64 | 29.22 | 28.32 | 29.20 | 28.73 | 31,547,300 |
Oct 26, 2023 | 28.71 | 28.88 | 28.09 | 28.52 | 28.06 | 37,274,000 |
Oct 25, 2023 | 29.11 | 29.51 | 28.76 | 28.78 | 28.32 | 21,062,700 |
Oct 24, 2023 | 28.91 | 29.38 | 28.88 | 29.26 | 28.79 | 13,488,300 |
Oct 23, 2023 | 29.26 | 29.53 | 28.71 | 29.24 | 28.77 | 16,690,200 |
Oct 20, 2023 | 29.60 | 30.16 | 29.47 | 29.48 | 29.00 | 29,692,900 |
Oct 19, 2023 | 29.45 | 29.59 | 29.00 | 29.51 | 29.03 | 24,517,100 |
Oct 18, 2023 | 29.98 | 30.07 | 29.27 | 29.45 | 28.97 | 23,181,100 |
Oct 17, 2023 | 28.98 | 29.57 | 28.83 | 29.53 | 29.05 | 17,620,000 |
Oct 16, 2023 | 28.86 | 29.19 | 28.64 | 29.00 | 28.53 | 16,394,500 |
Oct 13, 2023 | 28.69 | 29.11 | 28.47 | 28.95 | 28.48 | 34,493,700 |
Oct 12, 2023 | 28.32 | 28.42 | 27.59 | 27.74 | 27.29 | 22,359,700 |
Oct 11, 2023 | 28.22 | 28.34 | 27.95 | 28.32 | 27.86 | 22,283,500 |
Oct 10, 2023 | 27.67 | 27.87 | 27.48 | 27.81 | 27.36 | 18,948,800 |
Oct 9, 2023 | 27.36 | 27.60 | 27.26 | 27.54 | 27.10 | 23,042,900 |
Oct 6, 2023 | 26.36 | 27.10 | 26.26 | 26.89 | 26.46 | 25,553,400 |
Oct 5, 2023 | 25.89 | 26.33 | 25.88 | 26.32 | 25.89 | 15,613,200 |
Oct 4, 2023 | 26.13 | 26.17 | 25.62 | 25.91 | 25.49 | 17,971,600 |
Oct 3, 2023 | 25.91 | 26.28 | 25.68 | 26.07 | 25.65 | 25,713,100 |
Oct 2, 2023 | 26.56 | 26.56 | 25.89 | 25.99 | 25.57 | 28,436,800 |
Sep 29, 2023 | 27.46 | 27.59 | 26.66 | 26.91 | 26.48 | 23,082,300 |
Sep 28, 2023 | 26.87 | 27.08 | 26.62 | 27.05 | 26.61 | 28,477,300 |
Sep 27, 2023 | 27.56 | 27.60 | 26.66 | 26.91 | 26.48 | 33,534,700 |
Sep 26, 2023 | 28.26 | 28.33 | 27.74 | 27.74 | 27.29 | 18,917,000 |
Sep 25, 2023 | 28.77 | 28.79 | 28.26 | 28.51 | 28.05 | 16,134,800 |
Sep 22, 2023 | 29.15 | 29.42 | 28.85 | 28.87 | 28.40 | 15,052,500 |
Sep 21, 2023 | 29.09 | 29.25 | 28.79 | 28.91 | 28.44 | 23,901,400 |
Sep 20, 2023 | 29.46 | 30.13 | 29.44 | 29.71 | 29.23 | 21,914,100 |
Sep 19, 2023 | 29.84 | 29.86 | 29.31 | 29.40 | 28.93 | 13,151,200 |
Sep 18, 2023 | 29.64 | 29.86 | 29.36 | 29.75 | 29.27 | 11,024,000 |
Sep 15, 2023 | 29.42 | 29.89 | 29.40 | 29.72 | 29.24 | 24,754,900 |
Sep 14, 2023 | 28.75 | 29.35 | 28.74 | 29.11 | 28.64 | 15,558,600 |
Sep 13, 2023 | 28.80 | 28.98 | 28.58 | 28.72 | 28.26 | 10,508,900 |
Sep 12, 2023 | 28.40 | 29.04 | 28.38 | 28.79 | 28.32 | 9,549,600 |
Sep 11, 2023 | 28.76 | 28.96 | 28.60 | 28.77 | 28.31 | 13,542,800 |
Sep 8, 2023 | 28.39 | 28.81 | 28.28 | 28.34 | 27.88 | 17,249,500 |
Sep 7, 2023 | 28.41 | 28.46 | 28.16 | 28.28 | 27.82 | 13,897,200 |
Sep 6, 2023 | 28.33 | 28.74 | 28.24 | 28.47 | 28.01 | 14,809,700 |
Sep 5, 2023 | 28.82 | 29.03 | 28.37 | 28.49 | 28.03 | 19,547,900 |
Sep 1, 2023 | 29.66 | 29.85 | 29.06 | 29.09 | 28.62 | 20,820,200 |
Aug 31, 2023 | 29.52 | 29.63 | 29.04 | 29.26 | 28.79 | 16,439,500 |
Aug 30, 2023 | 29.78 | 30.00 | 29.41 | 29.52 | 29.04 | 14,524,000 |
Aug 29, 2023 | 28.89 | 29.53 | 28.82 | 29.53 | 29.05 | 19,623,200 |
Aug 28, 2023 | 28.54 | 29.13 | 28.42 | 29.00 | 28.53 | 18,153,900 |
Aug 25, 2023 | 28.62 | 28.85 | 28.02 | 28.40 | 27.94 | 15,352,000 |
Aug 24, 2023 | 28.65 | 28.97 | 28.28 | 28.68 | 28.22 | 17,080,700 |
Aug 23, 2023 | 28.26 | 28.95 | 28.20 | 28.74 | 28.28 | 30,561,300 |
Aug 22, 2023 | 27.82 | 27.96 | 27.53 | 27.95 | 27.50 | 13,734,400 |
Aug 21, 2023 | 27.61 | 27.75 | 27.28 | 27.71 | 27.26 | 18,225,600 |
Aug 18, 2023 | 27.63 | 27.63 | 27.30 | 27.45 | 27.01 | 18,330,600 |
Aug 17, 2023 | 27.89 | 27.98 | 27.45 | 27.61 | 27.16 | 16,121,500 |
Aug 16, 2023 | 28.20 | 28.24 | 27.82 | 27.83 | 27.38 | 13,524,200 |
Aug 15, 2023 | 28.84 | 28.86 | 28.13 | 28.21 | 27.75 | 20,289,800 |
Aug 14, 2023 | 29.11 | 29.13 | 28.50 | 28.95 | 28.48 | 12,180,400 |
Aug 11, 2023 | 29.01 | 29.50 | 28.95 | 29.46 | 28.98 | 10,358,500 |
Aug 10, 2023 | 29.40 | 29.61 | 28.99 | 29.17 | 28.70 | 16,827,500 |
Aug 9, 2023 | 29.16 | 29.36 | 28.93 | 29.13 | 28.66 | 9,574,700 |
Aug 8, 2023 | 28.95 | 29.22 | 28.67 | 29.08 | 28.61 | 15,440,700 |
Aug 7, 2023 | 29.52 | 29.56 | 29.06 | 29.33 | 28.86 | 11,421,000 |
Aug 4, 2023 | 29.57 | 29.81 | 29.36 | 29.56 | 29.08 | 17,451,900 |
Aug 3, 2023 | 29.36 | 29.57 | 29.07 | 29.28 | 28.81 | 15,663,200 |
Aug 2, 2023 | 30.12 | 30.18 | 29.20 | 29.28 | 28.81 | 23,963,800 |
Aug 1, 2023 | 30.72 | 30.87 | 30.19 | 30.23 | 29.74 | 23,841,400 |
Jul 31, 2023 | 30.97 | 31.75 | 30.93 | 31.41 | 30.90 | 19,185,800 |
Jul 28, 2023 | 30.72 | 30.86 | 30.48 | 30.72 | 30.22 | 18,505,800 |
Jul 27, 2023 | 31.37 | 31.39 | 30.33 | 30.35 | 29.86 | 38,582,400 |
Jul 26, 2023 | 31.83 | 31.83 | 31.34 | 31.65 | 31.14 | 14,698,500 |
Jul 25, 2023 | 31.40 | 31.89 | 31.30 | 31.78 | 31.27 | 14,009,400 |
Jul 24, 2023 | 31.46 | 31.60 | 31.01 | 31.29 | 30.78 | 10,810,300 |
Jul 21, 2023 | 31.20 | 31.57 | 31.04 | 31.49 | 30.98 | 12,283,400 |
Jul 20, 2023 | 32.08 | 32.21 | 31.36 | 31.39 | 30.88 | 22,811,500 |
Jul 19, 2023 | 32.44 | 32.57 | 32.23 | 32.36 | 31.84 | 9,273,300 |
Jul 18, 2023 | 32.37 | 32.92 | 32.10 | 32.63 | 32.10 | 20,921,500 |
Jul 17, 2023 | 31.71 | 32.11 | 31.48 | 31.97 | 31.45 | 9,777,900 |
Jul 14, 2023 | 32.11 | 32.40 | 31.90 | 31.96 | 31.44 | 15,315,200 |
Jul 13, 2023 | 32.17 | 32.26 | 31.94 | 32.19 | 31.67 | 19,564,800 |
Jul 12, 2023 | 30.83 | 31.95 | 30.82 | 31.82 | 31.31 | 44,179,100 |
Jul 11, 2023 | 30.24 | 30.47 | 30.03 | 30.24 | 29.75 | 14,834,000 |
Jul 10, 2023 | 29.31 | 30.15 | 29.26 | 30.04 | 29.55 | 24,983,300 |
Jul 7, 2023 | 29.30 | 29.82 | 29.25 | 29.45 | 28.97 | 16,730,400 |
Jul 6, 2023 | 29.64 | 29.66 | 28.91 | 29.07 | 28.60 | 29,161,500 |
Jul 5, 2023 | 30.73 | 30.77 | 29.81 | 29.83 | 29.35 | 22,271,400 |
Jul 3, 2023 | 30.25 | 30.77 | 30.17 | 30.69 | 30.19 | 17,734,800 |
Jun 30, 2023 | 29.72 | 30.13 | 29.50 | 30.11 | 29.62 | 20,728,900 |
Jun 29, 2023 | 28.90 | 29.62 | 28.76 | 29.62 | 29.14 | 17,501,700 |
Jun 28, 2023 | 29.41 | 29.58 | 29.17 | 29.22 | 28.75 | 25,956,600 |
Jun 27, 2023 | 30.12 | 30.18 | 29.37 | 29.65 | 29.17 | 23,419,500 |
Jun 26, 2023 | 29.91 | 30.30 | 29.65 | 30.07 | 29.58 | 14,255,700 |
Jun 23, 2023 | 30.13 | 30.34 | 29.70 | 29.79 | 29.31 | 15,039,400 |
Jun 22, 2023 | 29.60 | 29.92 | 29.53 | 29.85 | 29.37 | 18,070,900 |
Jun 21, 2023 | 30.00 | 30.26 | 29.62 | 30.06 | 29.57 | 16,163,900 |
Jun 20, 2023 | 30.83 | 30.86 | 30.13 | 30.14 | 29.65 | 28,348,000 |
Jun 16, 2023 | 31.20 | 31.74 | 30.90 | 31.39 | 30.88 | 19,283,100 |
Jun 15, 2023 | 30.77 | 31.04 | 30.53 | 31.00 | 30.50 | 18,198,300 |
Jun 14, 2023 | 31.26 | 31.48 | 30.53 | 30.87 | 30.37 | 15,747,200 |
Jun 13, 2023 | 31.43 | 31.64 | 30.80 | 30.89 | 30.39 | 17,547,600 |
Jun 12, 2023 | 31.03 | 31.25 | 30.78 | 31.24 | 30.74 | 10,282,800 |
Jun 9, 2023 | 31.47 | 31.55 | 31.07 | 31.08 | 30.58 | 12,657,800 |
Jun 8, 2023 | 31.55 | 31.87 | 31.40 | 31.54 | 31.03 | 18,419,900 |
Jun 7, 2023 | 31.70 | 32.24 | 30.93 | 31.05 | 30.55 | 23,061,300 |
Jun 6, 2023 | 31.65 | 31.70 | 31.24 | 31.63 | 31.12 | 11,372,900 |
Jun 5, 2023 | 31.26 | 31.77 | 31.22 | 31.56 | 31.05 | 12,300,700 |
Jun 2, 2023 | 32.06 | 32.25 | 31.21 | 31.41 | 30.90 | 26,592,200 |
Jun 1, 2023 | 31.08 | 32.29 | 31.03 | 32.01 | 31.49 | 32,224,600 |
May 31, 2023 | 30.31 | 31.25 | 30.25 | 30.91 | 30.41 | 35,961,000 |
May 30, 2023 | 30.45 | 30.58 | 30.11 | 30.20 | 29.71 | 23,317,600 |
May 26, 2023 | 30.69 | 30.80 | 30.16 | 30.41 | 29.92 | 16,912,800 |
May 25, 2023 | 30.65 | 30.66 | 30.18 | 30.26 | 29.77 | 21,432,500 |
May 24, 2023 | 31.81 | 31.82 | 30.82 | 30.92 | 30.42 | 23,978,700 |
May 23, 2023 | 31.70 | 31.94 | 31.54 | 31.65 | 31.14 | 13,619,000 |
May 22, 2023 | 32.08 | 32.23 | 31.87 | 31.87 | 31.36 | 13,003,800 |
May 19, 2023 | 32.06 | 32.58 | 31.74 | 32.16 | 31.64 | 18,815,300 |
May 18, 2023 | 32.17 | 32.22 | 31.48 | 31.88 | 31.36 | 31,404,600 |
May 17, 2023 | 33.00 | 33.02 | 32.49 | 32.73 | 32.20 | 19,201,300 |
May 16, 2023 | 33.77 | 33.87 | 32.81 | 33.01 | 32.48 | 25,027,400 |
May 15, 2023 | 33.78 | 34.17 | 33.71 | 33.91 | 33.36 | 13,341,900 |
May 12, 2023 | 33.50 | 33.76 | 33.30 | 33.60 | 33.06 | 17,352,600 |
May 11, 2023 | 34.68 | 34.68 | 33.52 | 33.52 | 32.98 | 31,069,300 |
May 10, 2023 | 35.30 | 35.35 | 34.56 | 35.00 | 34.43 | 21,045,500 |
May 9, 2023 | 35.28 | 35.53 | 35.09 | 35.25 | 34.68 | 9,795,800 |
May 8, 2023 | 35.49 | 35.81 | 35.16 | 35.36 | 34.79 | 12,247,900 |
May 5, 2023 | 34.62 | 35.59 | 34.52 | 35.40 | 34.83 | 22,247,900 |
May 4, 2023 | 35.13 | 36.26 | 35.10 | 35.69 | 35.11 | 35,165,200 |
May 3, 2023 | 34.64 | 35.16 | 34.52 | 34.86 | 34.30 | 23,335,800 |
May 2, 2023 | 33.42 | 34.78 | 33.34 | 34.74 | 34.18 | 34,821,200 |
May 1, 2023 | 34.15 | 34.30 | 33.37 | 33.41 | 32.87 | 13,286,700 |
Apr 28, 2023 | 33.79 | 33.92 | 33.31 | 33.58 | 33.04 | 17,740,100 |
Apr 27, 2023 | 33.24 | 33.88 | 33.06 | 33.85 | 33.30 | 16,943,200 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%