NYSEArca - Delayed Quote • USD
Direxion Daily Small Cap Bull 3X Shares (TNA)
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 | 34.63 | 35.59 | 34.33 | 35.33 | 35.33 | 12,856,400 |
Apr 25, 2024 | 33.81 | 34.55 | 32.94 | 34.38 | 34.38 | 16,726,400 |
Apr 24, 2024 | 35.31 | 35.71 | 34.40 | 35.07 | 35.07 | 16,634,000 |
Apr 23, 2024 | 33.81 | 35.91 | 33.74 | 35.50 | 35.50 | 15,786,900 |
Apr 22, 2024 | 33.29 | 34.33 | 32.62 | 33.81 | 33.81 | 16,009,100 |
Apr 19, 2024 | 32.14 | 33.39 | 31.85 | 32.73 | 32.73 | 21,268,800 |
Apr 18, 2024 | 33.06 | 34.05 | 32.30 | 32.61 | 32.61 | 20,720,300 |
Apr 17, 2024 | 34.51 | 34.62 | 32.75 | 32.81 | 32.81 | 18,349,200 |
Apr 16, 2024 | 33.51 | 34.43 | 32.94 | 33.82 | 33.82 | 22,133,500 |
Apr 15, 2024 | 36.12 | 36.60 | 33.79 | 34.25 | 34.25 | 20,919,800 |
Apr 12, 2024 | 37.22 | 37.61 | 35.24 | 35.80 | 35.80 | 20,152,900 |
Apr 11, 2024 | 37.67 | 38.19 | 36.66 | 37.89 | 37.89 | 19,072,400 |
Apr 10, 2024 | 37.31 | 38.30 | 36.34 | 37.12 | 37.12 | 32,304,500 |
Apr 9, 2024 | 40.24 | 40.66 | 39.22 | 40.34 | 40.34 | 12,437,400 |
Apr 8, 2024 | 40.09 | 40.35 | 39.30 | 39.86 | 39.86 | 9,890,500 |
Apr 5, 2024 | 38.50 | 39.95 | 38.35 | 39.26 | 39.26 | 16,485,200 |
Apr 4, 2024 | 41.37 | 41.66 | 38.56 | 38.82 | 38.82 | 19,387,500 |
Apr 3, 2024 | 38.71 | 40.45 | 38.66 | 40.08 | 40.08 | 17,176,800 |
Apr 2, 2024 | 40.12 | 40.18 | 38.72 | 39.38 | 39.38 | 19,153,700 |
Apr 1, 2024 | 43.19 | 43.19 | 41.45 | 41.68 | 41.68 | 14,662,000 |
Mar 28, 2024 | 42.73 | 43.84 | 42.61 | 42.92 | 42.92 | 16,670,700 |
Mar 27, 2024 | 40.86 | 42.53 | 40.49 | 42.50 | 42.50 | 16,507,800 |
Mar 26, 2024 | 41.07 | 41.40 | 39.88 | 39.98 | 39.98 | 13,640,600 |
Mar 25, 2024 | 40.28 | 41.04 | 40.17 | 40.19 | 40.19 | 10,734,300 |
Mar 22, 2024 | 41.62 | 41.84 | 39.97 | 40.00 | 40.00 | 15,061,600 |
Mar 21, 2024 | 41.13 | 42.25 | 41.04 | 41.62 | 41.62 | 18,236,900 |
Mar 20, 2024 | 37.75 | 40.82 | 37.51 | 40.32 | 40.32 | 23,736,300 |
Mar 19, 2024 | 0.03 Dividend | |||||
Mar 19, 2024 | 36.79 | 38.42 | 36.71 | 38.07 | 38.07 | 11,161,300 |
Mar 18, 2024 | 38.59 | 38.73 | 37.45 | 37.58 | 37.55 | 10,819,000 |
Mar 15, 2024 | 37.70 | 38.68 | 37.59 | 38.30 | 38.27 | 13,977,700 |
Mar 14, 2024 | 39.90 | 40.03 | 37.04 | 38.05 | 38.02 | 22,609,100 |
Mar 13, 2024 | 39.83 | 40.82 | 39.78 | 40.32 | 40.29 | 12,340,900 |
Mar 12, 2024 | 39.97 | 40.43 | 38.99 | 39.87 | 39.84 | 17,980,500 |
Mar 11, 2024 | 40.48 | 41.01 | 39.77 | 40.04 | 40.01 | 13,588,000 |
Mar 8, 2024 | 42.17 | 43.15 | 40.41 | 40.96 | 40.93 | 28,005,700 |
Mar 7, 2024 | 40.98 | 41.78 | 40.80 | 41.08 | 41.05 | 14,601,600 |
Mar 6, 2024 | 40.58 | 40.64 | 39.49 | 40.12 | 40.09 | 19,328,600 |
Mar 5, 2024 | 39.63 | 40.55 | 38.86 | 39.27 | 39.24 | 22,096,200 |
Mar 4, 2024 | 41.25 | 41.69 | 40.33 | 40.45 | 40.42 | 20,265,700 |
Mar 1, 2024 | 39.80 | 40.82 | 39.00 | 40.60 | 40.57 | 20,145,300 |
Feb 29, 2024 | 40.19 | 40.69 | 38.67 | 39.30 | 39.27 | 25,839,300 |
Feb 28, 2024 | 38.65 | 39.47 | 38.33 | 38.65 | 38.62 | 17,600,800 |
Feb 27, 2024 | 39.04 | 39.69 | 38.74 | 39.52 | 39.49 | 17,878,100 |
Feb 26, 2024 | 37.15 | 38.24 | 36.85 | 38.01 | 37.98 | 16,798,700 |
Feb 23, 2024 | 37.11 | 37.96 | 36.55 | 37.31 | 37.28 | 20,892,800 |
Feb 22, 2024 | 36.62 | 37.41 | 36.21 | 37.09 | 37.06 | 22,465,700 |
Feb 21, 2024 | 36.09 | 36.48 | 35.42 | 36.27 | 36.24 | 17,693,800 |
Feb 20, 2024 | 36.99 | 37.27 | 36.29 | 36.79 | 36.76 | 18,767,100 |
Feb 16, 2024 | 38.65 | 39.59 | 38.06 | 38.39 | 38.36 | 25,936,700 |
Feb 15, 2024 | 38.11 | 40.22 | 38.00 | 40.00 | 39.97 | 27,664,200 |
Feb 14, 2024 | 36.34 | 37.50 | 35.59 | 37.17 | 37.14 | 26,877,300 |
Feb 13, 2024 | 35.68 | 36.39 | 33.81 | 34.74 | 34.72 | 43,584,500 |
Feb 12, 2024 | 37.87 | 39.93 | 37.84 | 39.58 | 39.55 | 26,707,400 |
Feb 9, 2024 | 36.24 | 37.67 | 35.99 | 37.58 | 37.55 | 24,657,700 |
Feb 8, 2024 | 34.36 | 35.95 | 34.03 | 35.86 | 35.84 | 17,680,300 |
Feb 7, 2024 | 34.76 | 34.81 | 33.69 | 34.31 | 34.29 | 20,337,500 |
Feb 6, 2024 | 33.53 | 34.63 | 33.18 | 34.53 | 34.51 | 17,261,600 |
Feb 5, 2024 | 33.99 | 34.29 | 32.66 | 33.64 | 33.62 | 26,836,200 |
Feb 2, 2024 | 34.37 | 35.60 | 33.91 | 35.03 | 35.01 | 29,021,600 |
Feb 1, 2024 | 35.02 | 35.75 | 33.52 | 35.66 | 35.64 | 34,124,200 |
Jan 31, 2024 | 36.68 | 37.65 | 34.17 | 34.20 | 34.18 | 39,264,200 |
Jan 30, 2024 | 37.37 | 37.67 | 36.63 | 36.99 | 36.96 | 20,866,100 |
Jan 29, 2024 | 36.17 | 37.95 | 35.58 | 37.95 | 37.92 | 21,167,900 |
Jan 26, 2024 | 36.60 | 37.11 | 35.75 | 36.08 | 36.06 | 23,777,200 |
Jan 25, 2024 | 36.70 | 37.00 | 35.26 | 36.05 | 36.03 | 26,534,700 |
Jan 24, 2024 | 37.45 | 37.51 | 35.11 | 35.23 | 35.21 | 31,716,500 |
Jan 23, 2024 | 37.39 | 37.61 | 35.59 | 36.10 | 36.08 | 28,797,500 |
Jan 22, 2024 | 35.21 | 36.63 | 35.17 | 36.53 | 36.50 | 28,179,600 |
Jan 19, 2024 | 33.68 | 34.52 | 32.63 | 34.32 | 34.30 | 29,729,800 |
Jan 18, 2024 | 33.41 | 33.66 | 32.13 | 33.39 | 33.37 | 25,282,600 |
Jan 17, 2024 | 32.12 | 33.04 | 31.79 | 32.80 | 32.78 | 20,018,900 |
Jan 16, 2024 | 34.01 | 34.33 | 33.15 | 33.56 | 33.54 | 19,770,500 |
Jan 12, 2024 | 36.30 | 36.90 | 34.53 | 34.85 | 34.83 | 24,852,200 |
Jan 11, 2024 | 35.59 | 35.73 | 33.82 | 35.08 | 35.06 | 30,844,000 |
Jan 10, 2024 | 35.75 | 36.10 | 34.83 | 35.91 | 35.89 | 22,593,300 |
Jan 9, 2024 | 35.53 | 36.33 | 34.96 | 35.86 | 35.84 | 24,763,100 |
Jan 8, 2024 | 35.00 | 37.02 | 34.47 | 36.99 | 36.96 | 23,375,900 |
Jan 5, 2024 | 34.71 | 36.20 | 34.48 | 35.01 | 34.99 | 29,076,600 |
Jan 4, 2024 | 35.50 | 36.20 | 35.28 | 35.39 | 35.37 | 23,818,700 |
Jan 3, 2024 | 37.43 | 37.60 | 35.36 | 35.54 | 35.52 | 35,973,600 |
Jan 2, 2024 | 38.62 | 39.91 | 38.05 | 38.74 | 38.71 | 26,443,700 |
Dec 29, 2023 | 41.09 | 41.42 | 39.41 | 39.45 | 39.42 | 24,876,200 |
Dec 28, 2023 | 41.37 | 42.16 | 41.02 | 41.39 | 41.36 | 18,792,700 |
Dec 27, 2023 | 41.76 | 42.38 | 41.13 | 41.91 | 41.88 | 27,427,600 |
Dec 26, 2023 | 40.42 | 41.82 | 40.12 | 41.49 | 41.46 | 18,079,800 |
Dec 22, 2023 | 39.63 | 40.77 | 39.26 | 40.01 | 39.98 | 25,803,600 |
Dec 21, 2023 | 0.22 Dividend | |||||
Dec 21, 2023 | 38.34 | 39.06 | 37.75 | 39.05 | 39.02 | 25,061,300 |
Dec 20, 2023 | 39.42 | 40.78 | 37.25 | 37.30 | 37.06 | 35,117,000 |
Dec 19, 2023 | 38.22 | 39.85 | 37.97 | 39.66 | 39.40 | 21,232,000 |
Dec 18, 2023 | 37.94 | 38.42 | 37.23 | 37.47 | 37.23 | 18,903,100 |
Dec 15, 2023 | 38.54 | 38.89 | 36.82 | 37.44 | 37.20 | 32,488,200 |
Dec 14, 2023 | 37.42 | 39.15 | 37.19 | 38.42 | 38.17 | 40,367,700 |
Dec 13, 2023 | 32.27 | 35.67 | 31.53 | 35.67 | 35.44 | 37,003,600 |
Dec 12, 2023 | 32.23 | 32.56 | 31.39 | 32.24 | 32.03 | 16,618,900 |
Dec 11, 2023 | 32.08 | 32.54 | 31.67 | 32.31 | 32.10 | 16,156,000 |
Dec 8, 2023 | 31.34 | 32.62 | 31.16 | 32.14 | 31.93 | 23,473,200 |
Dec 7, 2023 | 30.91 | 31.51 | 30.45 | 31.50 | 31.29 | 16,642,000 |
Dec 6, 2023 | 31.63 | 32.74 | 30.67 | 30.73 | 30.53 | 24,661,100 |
Dec 5, 2023 | 31.82 | 31.82 | 30.77 | 30.97 | 30.77 | 22,320,600 |
Dec 4, 2023 | 30.94 | 32.34 | 30.84 | 32.29 | 32.08 | 25,186,800 |
Dec 1, 2023 | 28.55 | 31.42 | 28.08 | 31.33 | 31.13 | 32,410,300 |
Nov 30, 2023 | 28.98 | 29.26 | 28.37 | 28.76 | 28.57 | 17,972,100 |
Nov 29, 2023 | 28.75 | 29.79 | 28.36 | 28.49 | 28.30 | 19,984,000 |
Nov 28, 2023 | 28.31 | 28.60 | 27.65 | 28.04 | 27.86 | 14,663,600 |
Nov 27, 2023 | 28.28 | 28.57 | 27.68 | 28.41 | 28.22 | 10,547,300 |
Nov 24, 2023 | 28.10 | 28.87 | 27.96 | 28.69 | 28.50 | 6,932,100 |
Nov 22, 2023 | 28.16 | 28.73 | 27.82 | 28.14 | 27.96 | 16,218,300 |
Nov 21, 2023 | 28.21 | 28.36 | 27.60 | 27.64 | 27.46 | 14,471,700 |
Nov 20, 2023 | 28.41 | 28.93 | 28.02 | 28.76 | 28.57 | 16,567,700 |
Nov 17, 2023 | 27.92 | 28.45 | 27.73 | 28.31 | 28.13 | 18,584,900 |
Nov 16, 2023 | 28.27 | 28.51 | 26.84 | 27.27 | 27.09 | 25,068,400 |
Nov 15, 2023 | 28.43 | 30.02 | 28.27 | 28.60 | 28.41 | 33,433,800 |
Nov 14, 2023 | 26.62 | 28.45 | 26.61 | 28.45 | 28.26 | 32,982,200 |
Nov 13, 2023 | 24.02 | 24.69 | 23.71 | 24.43 | 24.27 | 15,645,900 |
Nov 10, 2023 | 24.02 | 24.66 | 23.43 | 24.42 | 24.26 | 19,905,700 |
Nov 9, 2023 | 25.30 | 25.31 | 23.53 | 23.67 | 23.52 | 23,109,700 |
Nov 8, 2023 | 25.62 | 25.82 | 24.56 | 24.82 | 24.66 | 18,440,200 |
Nov 7, 2023 | 25.57 | 26.01 | 25.13 | 25.71 | 25.54 | 14,665,600 |
Nov 6, 2023 | 26.94 | 27.08 | 25.50 | 25.96 | 25.79 | 15,276,300 |
Nov 3, 2023 | 26.20 | 27.44 | 26.19 | 26.92 | 26.74 | 22,270,900 |
Nov 2, 2023 | 24.03 | 24.98 | 23.86 | 24.94 | 24.78 | 22,600,900 |
Nov 1, 2023 | 22.69 | 23.16 | 22.11 | 23.08 | 22.93 | 22,659,800 |
Oct 31, 2023 | 22.26 | 22.91 | 22.03 | 22.77 | 22.62 | 15,889,200 |
Oct 30, 2023 | 22.41 | 22.83 | 21.68 | 22.17 | 22.03 | 18,459,900 |
Oct 27, 2023 | 22.75 | 22.88 | 21.58 | 21.82 | 21.68 | 23,743,400 |
Oct 26, 2023 | 22.63 | 23.28 | 22.23 | 22.65 | 22.50 | 24,841,500 |
Oct 25, 2023 | 23.00 | 23.28 | 22.32 | 22.48 | 22.33 | 19,161,800 |
Oct 24, 2023 | 23.63 | 24.12 | 23.19 | 23.60 | 23.45 | 16,050,300 |
Oct 23, 2023 | 23.31 | 24.06 | 22.88 | 23.08 | 22.93 | 17,462,900 |
Oct 20, 2023 | 24.60 | 24.74 | 23.64 | 23.69 | 23.54 | 18,400,100 |
Oct 19, 2023 | 25.65 | 26.23 | 24.52 | 24.66 | 24.50 | 22,839,400 |
Oct 18, 2023 | 26.96 | 26.98 | 25.74 | 25.89 | 25.72 | 16,254,800 |
Oct 17, 2023 | 26.19 | 28.27 | 26.18 | 27.63 | 27.45 | 15,406,600 |
Oct 16, 2023 | 26.11 | 26.87 | 25.81 | 26.67 | 26.50 | 10,905,800 |
Oct 13, 2023 | 26.42 | 26.59 | 25.22 | 25.49 | 25.32 | 15,459,300 |
Oct 12, 2023 | 28.16 | 28.16 | 25.73 | 26.17 | 26.00 | 20,247,200 |
Oct 11, 2023 | 28.30 | 28.83 | 27.46 | 28.05 | 27.87 | 14,354,900 |
Oct 10, 2023 | 27.45 | 28.73 | 27.44 | 28.21 | 28.03 | 14,891,700 |
Oct 9, 2023 | 26.31 | 27.56 | 26.26 | 27.31 | 27.13 | 10,315,700 |
Oct 6, 2023 | 25.65 | 27.26 | 25.26 | 26.83 | 26.65 | 16,772,900 |
Oct 5, 2023 | 25.86 | 26.37 | 25.48 | 26.15 | 25.98 | 14,952,700 |
Oct 4, 2023 | 25.97 | 26.27 | 25.11 | 26.07 | 25.90 | 21,278,600 |
Oct 3, 2023 | 26.91 | 27.18 | 25.70 | 26.07 | 25.90 | 17,674,400 |
Oct 2, 2023 | 28.57 | 28.74 | 27.01 | 27.42 | 27.24 | 15,886,800 |
Sep 29, 2023 | 29.86 | 29.95 | 28.48 | 28.74 | 28.55 | 14,580,900 |
Sep 28, 2023 | 28.48 | 29.68 | 28.43 | 29.25 | 29.06 | 11,185,200 |
Sep 27, 2023 | 28.21 | 28.91 | 27.73 | 28.49 | 28.30 | 12,687,000 |
Sep 26, 2023 | 28.27 | 28.98 | 27.66 | 27.73 | 27.55 | 9,582,100 |
Sep 25, 2023 | 27.96 | 28.99 | 27.88 | 28.81 | 28.62 | 7,984,800 |
Sep 22, 2023 | 28.87 | 29.27 | 28.39 | 28.45 | 28.26 | 8,381,900 |
Sep 21, 2023 | 29.38 | 29.51 | 28.66 | 28.70 | 28.51 | 9,674,200 |
Sep 20, 2023 | 31.36 | 31.94 | 30.08 | 30.11 | 29.91 | 8,576,700 |
Sep 19, 2023 | 0.02 Dividend | |||||
Sep 19, 2023 | 31.43 | 31.85 | 30.70 | 31.04 | 30.84 | 6,902,600 |
Sep 18, 2023 | 32.09 | 32.12 | 31.40 | 31.43 | 31.21 | 5,179,000 |
Sep 15, 2023 | 32.68 | 32.83 | 31.61 | 32.05 | 31.82 | 8,791,200 |
Sep 14, 2023 | 32.59 | 33.38 | 32.44 | 33.10 | 32.87 | 9,388,000 |
Sep 13, 2023 | 32.62 | 32.81 | 31.51 | 31.84 | 31.61 | 8,592,600 |
Sep 12, 2023 | 32.37 | 33.07 | 32.22 | 32.51 | 32.28 | 6,350,200 |
Sep 11, 2023 | 33.01 | 33.27 | 32.48 | 32.56 | 32.33 | 6,831,800 |
Sep 8, 2023 | 32.67 | 32.81 | 32.08 | 32.40 | 32.17 | 6,651,100 |
Sep 7, 2023 | 33.03 | 33.13 | 32.18 | 32.62 | 32.39 | 7,626,400 |
Sep 6, 2023 | 34.08 | 34.64 | 33.01 | 33.60 | 33.36 | 8,887,100 |
Sep 5, 2023 | 35.58 | 35.71 | 33.94 | 34.00 | 33.76 | 11,088,800 |
Sep 1, 2023 | 35.84 | 36.82 | 35.71 | 36.21 | 35.95 | 9,127,200 |
Aug 31, 2023 | 35.39 | 35.97 | 35.00 | 35.05 | 34.80 | 6,239,800 |
Aug 30, 2023 | 34.60 | 35.64 | 34.37 | 35.28 | 35.03 | 8,495,500 |
Aug 29, 2023 | 33.40 | 34.94 | 32.89 | 34.83 | 34.58 | 8,548,500 |
Aug 28, 2023 | 33.07 | 34.07 | 33.05 | 33.47 | 33.23 | 7,586,500 |
Aug 25, 2023 | 32.68 | 33.15 | 31.37 | 32.59 | 32.36 | 15,620,600 |
Aug 24, 2023 | 33.38 | 33.93 | 32.23 | 32.28 | 32.05 | 11,422,500 |
Aug 23, 2023 | 32.71 | 33.82 | 32.39 | 33.61 | 33.37 | 9,688,800 |
Aug 22, 2023 | 33.28 | 33.55 | 32.30 | 32.65 | 32.42 | 9,301,100 |
Aug 21, 2023 | 33.11 | 33.41 | 32.23 | 32.90 | 32.67 | 10,723,800 |
Aug 18, 2023 | 31.79 | 33.41 | 31.65 | 33.11 | 32.88 | 12,771,800 |
Aug 17, 2023 | 34.04 | 34.26 | 32.58 | 32.62 | 32.39 | 10,995,300 |
Aug 16, 2023 | 35.01 | 35.60 | 33.80 | 33.81 | 33.57 | 10,716,300 |
Aug 15, 2023 | 35.88 | 35.95 | 35.03 | 35.16 | 34.91 | 11,576,800 |
Aug 14, 2023 | 36.15 | 36.58 | 35.39 | 36.56 | 36.30 | 8,976,400 |
Aug 11, 2023 | 36.19 | 37.16 | 36.06 | 36.77 | 36.51 | 10,798,400 |
Aug 10, 2023 | 37.55 | 38.62 | 36.16 | 36.65 | 36.39 | 17,221,100 |
Aug 9, 2023 | 37.94 | 37.94 | 36.68 | 37.20 | 36.94 | 12,675,700 |
Aug 8, 2023 | 37.50 | 38.18 | 36.53 | 38.11 | 37.84 | 11,693,800 |
Aug 7, 2023 | 39.01 | 39.24 | 37.84 | 38.85 | 38.58 | 8,608,400 |
Aug 4, 2023 | 39.11 | 40.01 | 38.47 | 38.77 | 38.50 | 12,158,800 |
Aug 3, 2023 | 38.84 | 39.65 | 38.11 | 39.02 | 38.74 | 14,726,500 |
Aug 2, 2023 | 39.66 | 39.96 | 38.73 | 39.36 | 39.08 | 13,422,300 |
Aug 1, 2023 | 40.80 | 41.13 | 39.77 | 41.05 | 40.76 | 13,697,000 |
Jul 31, 2023 | 40.55 | 41.65 | 40.51 | 41.61 | 41.32 | 11,417,800 |
Jul 28, 2023 | 39.93 | 40.53 | 39.65 | 40.25 | 39.97 | 13,715,000 |
Jul 27, 2023 | 41.03 | 41.20 | 38.30 | 38.77 | 38.50 | 17,147,100 |
Jul 26, 2023 | 39.28 | 40.76 | 39.27 | 40.33 | 40.04 | 12,485,200 |
Jul 25, 2023 | 39.20 | 40.19 | 39.11 | 39.46 | 39.18 | 10,928,600 |
Jul 24, 2023 | 39.24 | 40.22 | 38.87 | 39.42 | 39.14 | 10,015,800 |
Jul 21, 2023 | 40.34 | 40.46 | 38.93 | 39.13 | 38.85 | 9,853,800 |
Jul 20, 2023 | 40.72 | 40.72 | 39.08 | 39.61 | 39.33 | 12,584,800 |
Jul 19, 2023 | 40.54 | 41.15 | 40.11 | 40.62 | 40.33 | 13,507,000 |
Jul 18, 2023 | 38.78 | 40.38 | 38.66 | 40.16 | 39.88 | 11,684,400 |
Jul 17, 2023 | 37.42 | 39.18 | 37.28 | 38.71 | 38.44 | 10,396,100 |
Jul 14, 2023 | 38.60 | 38.62 | 36.78 | 37.54 | 37.27 | 17,796,900 |
Jul 13, 2023 | 38.18 | 38.84 | 37.74 | 38.68 | 38.41 | 12,597,600 |
Jul 12, 2023 | 38.31 | 38.47 | 37.50 | 37.76 | 37.49 | 19,370,200 |
Jul 11, 2023 | 35.88 | 36.77 | 35.42 | 36.56 | 36.30 | 14,659,800 |
Jul 10, 2023 | 33.71 | 35.62 | 33.48 | 35.59 | 35.34 | 11,659,100 |
Jul 7, 2023 | 32.86 | 34.73 | 32.85 | 33.90 | 33.66 | 13,984,500 |
Jul 6, 2023 | 33.24 | 33.29 | 31.63 | 32.77 | 32.54 | 16,671,800 |
Jul 5, 2023 | 35.23 | 35.28 | 34.27 | 34.47 | 34.23 | 12,621,100 |
Jul 3, 2023 | 35.14 | 36.21 | 35.03 | 35.70 | 35.45 | 8,486,500 |
Jun 30, 2023 | 35.87 | 35.98 | 35.13 | 35.29 | 35.04 | 13,805,000 |
Jun 29, 2023 | 33.91 | 35.25 | 33.80 | 35.00 | 34.75 | 13,960,700 |
Jun 28, 2023 | 33.01 | 33.80 | 32.56 | 33.74 | 33.50 | 13,169,800 |
Jun 27, 2023 | 32.09 | 33.56 | 31.69 | 33.25 | 33.01 | 12,816,600 |
Jun 26, 2023 | 31.73 | 32.91 | 31.63 | 31.88 | 31.65 | 13,327,000 |
Jun 23, 2023 | 31.84 | 32.75 | 31.49 | 31.66 | 31.44 | 14,298,500 |
Jun 22, 2023 | 33.80 | 33.80 | 32.82 | 33.29 | 33.05 | 10,936,600 |
Jun 21, 2023 | 0.23 Dividend | |||||
Jun 21, 2023 | 33.91 | 34.74 | 33.44 | 34.10 | 33.86 | 11,513,200 |
Jun 20, 2023 | 34.55 | 34.77 | 33.78 | 34.54 | 34.07 | 10,356,700 |
Jun 16, 2023 | 36.13 | 36.49 | 34.52 | 34.98 | 34.50 | 13,612,500 |
Jun 15, 2023 | 34.55 | 35.95 | 34.48 | 35.88 | 35.39 | 14,357,000 |
Jun 14, 2023 | 36.47 | 36.98 | 34.28 | 35.09 | 34.61 | 22,490,200 |
Jun 13, 2023 | 35.44 | 36.83 | 35.31 | 36.25 | 35.76 | 18,526,400 |
Jun 12, 2023 | 34.74 | 35.53 | 34.16 | 35.05 | 34.57 | 15,516,800 |
Jun 9, 2023 | 35.39 | 35.53 | 34.31 | 34.61 | 34.14 | 15,569,300 |
Jun 8, 2023 | 35.61 | 35.98 | 34.58 | 35.45 | 34.97 | 17,342,100 |
Jun 7, 2023 | 34.67 | 36.24 | 34.67 | 35.94 | 35.45 | 22,565,900 |
Jun 6, 2023 | 31.22 | 34.38 | 31.21 | 34.05 | 33.59 | 20,177,700 |
Jun 5, 2023 | 32.50 | 32.50 | 30.95 | 31.52 | 31.09 | 19,791,900 |
Jun 2, 2023 | 30.85 | 32.91 | 30.56 | 32.86 | 32.41 | 21,602,800 |
Jun 1, 2023 | 28.82 | 29.97 | 28.34 | 29.66 | 29.26 | 12,506,400 |
May 31, 2023 | 29.24 | 29.89 | 28.05 | 28.71 | 28.32 | 14,167,200 |
May 30, 2023 | 30.27 | 30.69 | 29.27 | 29.65 | 29.25 | 14,296,100 |
May 26, 2023 | 29.10 | 30.10 | 28.93 | 29.94 | 29.53 | 14,127,800 |
May 25, 2023 | 29.62 | 29.72 | 28.30 | 29.04 | 28.64 | 16,427,900 |
May 24, 2023 | 30.27 | 30.37 | 29.30 | 29.76 | 29.35 | 13,979,600 |
May 23, 2023 | 30.97 | 32.36 | 30.72 | 30.77 | 30.35 | 13,842,300 |
May 22, 2023 | 30.35 | 31.57 | 30.04 | 31.19 | 30.77 | 11,215,500 |
May 19, 2023 | 31.32 | 31.37 | 29.65 | 30.05 | 29.64 | 11,985,000 |
May 18, 2023 | 29.83 | 30.85 | 29.55 | 30.67 | 30.25 | 12,668,000 |
May 17, 2023 | 28.81 | 30.32 | 28.20 | 30.18 | 29.77 | 13,502,000 |
May 16, 2023 | 28.95 | 29.00 | 28.24 | 28.27 | 27.88 | 10,759,900 |
May 15, 2023 | 28.80 | 29.99 | 28.57 | 29.55 | 29.15 | 10,040,400 |
May 12, 2023 | 28.97 | 29.26 | 28.00 | 28.51 | 28.12 | 11,675,700 |
May 11, 2023 | 28.81 | 29.09 | 28.24 | 28.71 | 28.32 | 12,369,800 |
May 10, 2023 | 30.20 | 30.20 | 28.57 | 29.42 | 29.02 | 14,294,600 |
May 9, 2023 | 28.69 | 29.35 | 28.29 | 28.99 | 28.60 | 8,169,100 |
May 8, 2023 | 29.87 | 30.01 | 28.78 | 29.26 | 28.86 | 9,588,600 |
May 5, 2023 | 28.89 | 29.77 | 28.81 | 29.47 | 29.07 | 11,343,300 |
May 4, 2023 | 27.99 | 28.11 | 26.74 | 27.58 | 27.20 | 17,831,100 |
May 3, 2023 | 28.48 | 30.16 | 28.43 | 28.54 | 28.15 | 14,985,200 |
May 2, 2023 | 29.62 | 29.62 | 27.31 | 28.21 | 27.83 | 18,515,100 |
May 1, 2023 | 29.89 | 31.10 | 29.79 | 30.10 | 29.69 | 9,905,500 |
Apr 28, 2023 | 29.08 | 30.33 | 29.01 | 30.00 | 29.59 | 11,188,700 |
Apr 27, 2023 | 28.46 | 29.36 | 27.93 | 29.25 | 28.85 | 11,612,300 |
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%
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%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
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%
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%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
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%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
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%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
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%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
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%
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%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
RTH VanEck Retail ETF
200.84
+1.13%
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%
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%
PEXL Pacer US Export Leaders ETF
47.65
+1.08%
GAA Cambria Global Asset Allocation ETF
28.76
+1.08%