NYSEArca - Delayed Quote • USD
United States Oil Fund, LP (USO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:41 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 | 80.97 | 80.97 | 80.06 | 80.39 | 80.39 | 1,585,700 |
Apr 25, 2024 | 79.57 | 80.49 | 78.75 | 80.44 | 80.44 | 3,009,000 |
Apr 24, 2024 | 79.71 | 80.25 | 79.16 | 79.64 | 79.64 | 3,662,900 |
Apr 23, 2024 | 78.25 | 80.10 | 78.16 | 79.98 | 79.98 | 3,355,400 |
Apr 22, 2024 | 77.86 | 78.99 | 77.57 | 78.78 | 78.78 | 3,299,600 |
Apr 19, 2024 | 78.72 | 79.53 | 78.56 | 78.85 | 78.85 | 7,562,400 |
Apr 18, 2024 | 79.12 | 79.49 | 78.20 | 78.78 | 78.78 | 4,529,600 |
Apr 17, 2024 | 80.28 | 80.96 | 78.69 | 78.91 | 78.91 | 5,967,300 |
Apr 16, 2024 | 81.31 | 81.72 | 81.01 | 81.33 | 81.33 | 4,285,400 |
Apr 15, 2024 | 81.00 | 81.70 | 80.09 | 81.65 | 81.65 | 10,203,200 |
Apr 12, 2024 | 83.00 | 83.41 | 81.23 | 81.53 | 81.53 | 9,718,400 |
Apr 11, 2024 | 81.67 | 81.67 | 80.79 | 81.55 | 81.55 | 6,287,700 |
Apr 10, 2024 | 81.39 | 82.11 | 80.43 | 82.09 | 82.09 | 6,834,100 |
Apr 9, 2024 | 82.13 | 82.25 | 80.87 | 81.15 | 81.15 | 3,895,500 |
Apr 8, 2024 | 82.38 | 82.73 | 81.17 | 82.20 | 82.20 | 3,757,200 |
Apr 5, 2024 | 82.58 | 83.25 | 82.12 | 82.40 | 82.40 | 3,836,500 |
Apr 4, 2024 | 81.07 | 82.84 | 80.43 | 82.27 | 82.27 | 6,112,200 |
Apr 3, 2024 | 81.31 | 81.82 | 81.10 | 81.25 | 81.25 | 3,254,800 |
Apr 2, 2024 | 80.63 | 80.92 | 79.88 | 80.79 | 80.79 | 4,241,700 |
Apr 1, 2024 | 79.08 | 80.20 | 78.80 | 79.67 | 79.67 | 4,000,100 |
Mar 28, 2024 | 78.27 | 78.94 | 78.02 | 78.73 | 78.73 | 4,745,600 |
Mar 27, 2024 | 76.92 | 77.54 | 76.82 | 77.51 | 77.51 | 2,412,300 |
Mar 26, 2024 | 77.94 | 77.98 | 77.21 | 77.29 | 77.29 | 2,776,800 |
Mar 25, 2024 | 76.99 | 78.21 | 76.99 | 77.76 | 77.76 | 2,189,200 |
Mar 22, 2024 | 77.07 | 77.12 | 76.31 | 76.68 | 76.68 | 2,396,200 |
Mar 21, 2024 | 76.83 | 77.00 | 76.14 | 76.82 | 76.82 | 2,742,000 |
Mar 20, 2024 | 77.20 | 77.52 | 76.62 | 77.25 | 77.25 | 4,254,600 |
Mar 19, 2024 | 78.09 | 78.78 | 77.94 | 78.43 | 78.43 | 2,720,500 |
Mar 18, 2024 | 77.02 | 78.18 | 76.61 | 77.98 | 77.98 | 3,403,700 |
Mar 15, 2024 | 75.97 | 76.64 | 75.87 | 76.33 | 76.33 | 3,141,500 |
Mar 14, 2024 | 75.90 | 76.76 | 75.74 | 76.30 | 76.30 | 4,238,600 |
Mar 13, 2024 | 74.75 | 75.25 | 74.37 | 75.09 | 75.09 | 4,435,500 |
Mar 12, 2024 | 73.42 | 74.16 | 73.01 | 73.35 | 73.35 | 4,134,600 |
Mar 11, 2024 | 72.97 | 73.90 | 72.37 | 73.62 | 73.62 | 3,072,600 |
Mar 8, 2024 | 74.02 | 74.08 | 72.99 | 73.36 | 73.36 | 4,037,800 |
Mar 7, 2024 | 73.56 | 74.77 | 73.40 | 74.23 | 74.23 | 3,758,500 |
Mar 6, 2024 | 74.67 | 75.73 | 74.16 | 74.34 | 74.34 | 4,988,900 |
Mar 5, 2024 | 73.62 | 74.67 | 73.11 | 73.45 | 73.45 | 4,262,700 |
Mar 4, 2024 | 75.43 | 75.50 | 73.83 | 74.01 | 74.01 | 3,332,700 |
Mar 1, 2024 | 74.74 | 75.94 | 74.53 | 74.96 | 74.96 | 5,359,600 |
Feb 29, 2024 | 74.07 | 74.45 | 73.20 | 73.36 | 73.36 | 3,861,400 |
Feb 28, 2024 | 74.46 | 74.74 | 73.27 | 73.62 | 73.62 | 3,991,500 |
Feb 27, 2024 | 73.21 | 74.16 | 73.14 | 73.85 | 73.85 | 5,301,700 |
Feb 26, 2024 | 71.55 | 73.24 | 71.48 | 72.79 | 72.79 | 3,578,500 |
Feb 23, 2024 | 72.19 | 72.66 | 71.66 | 71.92 | 71.92 | 3,403,200 |
Feb 22, 2024 | 72.99 | 74.05 | 72.91 | 73.60 | 73.60 | 2,748,500 |
Feb 21, 2024 | 72.17 | 73.22 | 72.16 | 73.20 | 73.20 | 3,781,200 |
Feb 20, 2024 | 73.44 | 73.45 | 72.06 | 72.42 | 72.42 | 3,468,600 |
Feb 16, 2024 | 72.95 | 73.63 | 72.44 | 73.41 | 73.41 | 4,208,900 |
Feb 15, 2024 | 71.77 | 73.20 | 71.77 | 72.84 | 72.84 | 4,230,900 |
Feb 14, 2024 | 73.07 | 73.53 | 71.37 | 71.55 | 71.55 | 4,632,500 |
Feb 13, 2024 | 72.54 | 73.22 | 71.95 | 72.65 | 72.65 | 3,632,000 |
Feb 12, 2024 | 71.53 | 72.13 | 71.53 | 72.11 | 72.11 | 3,839,000 |
Feb 9, 2024 | 71.94 | 72.28 | 71.10 | 71.67 | 71.67 | 2,761,600 |
Feb 8, 2024 | 70.27 | 71.60 | 70.22 | 71.52 | 71.52 | 6,147,400 |
Feb 7, 2024 | 68.94 | 69.43 | 68.70 | 69.42 | 69.42 | 5,234,200 |
Feb 6, 2024 | 68.65 | 69.10 | 68.12 | 68.81 | 68.81 | 4,413,400 |
Feb 5, 2024 | 67.83 | 68.59 | 66.85 | 68.18 | 68.18 | 3,284,500 |
Feb 2, 2024 | 68.03 | 68.36 | 67.19 | 67.51 | 67.51 | 5,654,700 |
Feb 1, 2024 | 71.59 | 71.99 | 68.96 | 69.07 | 69.07 | 13,358,700 |
Jan 31, 2024 | 72.32 | 72.37 | 70.66 | 70.92 | 70.92 | 5,073,700 |
Jan 30, 2024 | 72.00 | 73.10 | 71.72 | 72.81 | 72.81 | 3,559,200 |
Jan 29, 2024 | 72.43 | 72.45 | 71.48 | 72.05 | 72.05 | 3,444,900 |
Jan 26, 2024 | 71.98 | 73.19 | 71.13 | 73.10 | 73.10 | 4,822,100 |
Jan 25, 2024 | 71.48 | 72.45 | 71.02 | 72.23 | 72.23 | 4,979,600 |
Jan 24, 2024 | 69.97 | 70.88 | 69.66 | 70.54 | 70.54 | 4,857,600 |
Jan 23, 2024 | 69.34 | 70.33 | 69.12 | 69.66 | 69.66 | 3,164,800 |
Jan 22, 2024 | 68.88 | 70.50 | 68.72 | 69.69 | 69.69 | 4,992,500 |
Jan 19, 2024 | 69.41 | 69.72 | 68.21 | 68.82 | 68.82 | 4,629,800 |
Jan 18, 2024 | 68.36 | 69.31 | 67.79 | 69.06 | 69.06 | 4,685,900 |
Jan 17, 2024 | 66.48 | 67.96 | 66.28 | 67.94 | 67.94 | 4,463,000 |
Jan 16, 2024 | 68.09 | 68.25 | 67.11 | 67.25 | 67.25 | 4,904,800 |
Jan 12, 2024 | 69.38 | 69.81 | 67.57 | 68.02 | 68.02 | 7,191,500 |
Jan 11, 2024 | 68.35 | 68.92 | 67.11 | 67.65 | 67.65 | 7,436,400 |
Jan 10, 2024 | 68.27 | 68.68 | 66.34 | 66.56 | 66.56 | 6,307,700 |
Jan 9, 2024 | 67.30 | 67.95 | 66.71 | 67.39 | 67.39 | 4,394,100 |
Jan 8, 2024 | 66.07 | 66.49 | 65.54 | 66.40 | 66.40 | 6,270,300 |
Jan 5, 2024 | 68.83 | 69.32 | 68.36 | 69.03 | 69.03 | 4,995,400 |
Jan 4, 2024 | 68.19 | 68.39 | 66.40 | 67.57 | 67.57 | 5,001,000 |
Jan 3, 2024 | 66.92 | 68.36 | 66.72 | 68.19 | 68.19 | 7,136,800 |
Jan 2, 2024 | 67.56 | 67.56 | 65.48 | 65.77 | 65.77 | 7,908,600 |
Dec 29, 2023 | 67.68 | 67.75 | 66.63 | 66.65 | 66.65 | 3,301,800 |
Dec 28, 2023 | 68.35 | 68.94 | 66.97 | 67.18 | 67.18 | 5,754,500 |
Dec 27, 2023 | 70.02 | 70.17 | 68.90 | 68.92 | 68.92 | 3,785,600 |
Dec 26, 2023 | 70.52 | 71.10 | 70.11 | 70.21 | 70.21 | 4,996,900 |
Dec 22, 2023 | 69.63 | 69.96 | 68.49 | 68.69 | 68.69 | 4,299,800 |
Dec 21, 2023 | 68.13 | 69.08 | 68.13 | 69.03 | 69.03 | 3,290,400 |
Dec 20, 2023 | 70.15 | 70.30 | 68.66 | 68.79 | 68.79 | 5,252,100 |
Dec 19, 2023 | 68.30 | 69.43 | 68.26 | 69.36 | 69.36 | 4,039,100 |
Dec 18, 2023 | 68.89 | 69.58 | 67.55 | 68.09 | 68.09 | 5,558,900 |
Dec 15, 2023 | 67.19 | 67.32 | 65.88 | 67.15 | 67.15 | 3,451,100 |
Dec 14, 2023 | 66.95 | 67.80 | 66.90 | 67.16 | 67.16 | 5,062,800 |
Dec 13, 2023 | 64.42 | 65.35 | 64.34 | 65.33 | 65.33 | 3,575,200 |
Dec 12, 2023 | 64.93 | 65.06 | 63.84 | 64.25 | 64.25 | 7,103,800 |
Dec 11, 2023 | 66.50 | 67.03 | 65.98 | 66.80 | 66.80 | 2,589,200 |
Dec 8, 2023 | 66.11 | 66.90 | 65.92 | 66.53 | 66.53 | 4,055,200 |
Dec 7, 2023 | 65.65 | 65.74 | 64.35 | 65.11 | 65.11 | 4,561,900 |
Dec 6, 2023 | 65.98 | 66.35 | 64.61 | 64.76 | 64.76 | 9,506,200 |
Dec 5, 2023 | 68.74 | 69.24 | 67.47 | 67.58 | 67.58 | 4,833,500 |
Dec 4, 2023 | 68.66 | 69.77 | 67.87 | 68.47 | 68.47 | 5,104,000 |
Dec 1, 2023 | 70.93 | 71.59 | 69.04 | 69.24 | 69.24 | 4,353,000 |
Nov 30, 2023 | 73.50 | 74.21 | 70.03 | 70.14 | 70.14 | 9,702,200 |
Nov 29, 2023 | 72.12 | 72.87 | 70.60 | 72.52 | 72.52 | 4,573,000 |
Nov 28, 2023 | 70.64 | 71.83 | 70.24 | 71.26 | 71.26 | 2,508,200 |
Nov 27, 2023 | 70.30 | 71.09 | 69.54 | 69.96 | 69.96 | 4,633,000 |
Nov 24, 2023 | 70.95 | 71.86 | 70.75 | 70.82 | 70.82 | 1,453,900 |
Nov 22, 2023 | 69.28 | 71.90 | 68.81 | 71.61 | 71.61 | 5,283,900 |
Nov 21, 2023 | 72.06 | 72.59 | 71.75 | 72.53 | 72.53 | 2,543,500 |
Nov 20, 2023 | 72.18 | 73.07 | 71.94 | 72.30 | 72.30 | 3,985,400 |
Nov 17, 2023 | 69.14 | 70.95 | 69.14 | 70.75 | 70.75 | 5,921,000 |
Nov 16, 2023 | 69.61 | 69.71 | 67.45 | 68.05 | 68.05 | 6,745,900 |
Nov 15, 2023 | 71.81 | 72.38 | 71.18 | 71.34 | 71.34 | 5,002,800 |
Nov 14, 2023 | 73.23 | 74.04 | 72.36 | 72.69 | 72.69 | 2,688,500 |
Nov 13, 2023 | 71.81 | 72.96 | 71.77 | 72.92 | 72.92 | 3,075,600 |
Nov 10, 2023 | 71.31 | 72.22 | 71.12 | 71.79 | 71.79 | 3,754,400 |
Nov 9, 2023 | 70.75 | 71.66 | 70.14 | 70.25 | 70.25 | 4,327,700 |
Nov 8, 2023 | 71.27 | 71.67 | 69.65 | 70.19 | 70.19 | 7,264,500 |
Nov 7, 2023 | 72.99 | 73.15 | 71.61 | 71.80 | 71.80 | 7,413,600 |
Nov 6, 2023 | 75.89 | 76.09 | 74.77 | 74.91 | 74.91 | 2,764,300 |
Nov 3, 2023 | 75.29 | 76.41 | 74.14 | 74.85 | 74.85 | 5,052,600 |
Nov 2, 2023 | 74.91 | 76.53 | 74.79 | 76.18 | 76.18 | 4,191,600 |
Nov 1, 2023 | 76.66 | 76.72 | 74.24 | 74.75 | 74.75 | 4,143,000 |
Oct 31, 2023 | 76.21 | 77.02 | 74.56 | 75.02 | 75.02 | 4,604,000 |
Oct 30, 2023 | 77.24 | 77.58 | 75.36 | 76.05 | 76.05 | 5,929,500 |
Oct 27, 2023 | 77.62 | 78.98 | 76.58 | 78.36 | 78.36 | 5,522,600 |
Oct 26, 2023 | 76.83 | 77.59 | 76.49 | 76.89 | 76.89 | 3,518,500 |
Oct 25, 2023 | 77.11 | 78.73 | 75.64 | 78.46 | 78.46 | 6,116,800 |
Oct 24, 2023 | 78.04 | 78.22 | 76.31 | 76.93 | 76.93 | 6,629,600 |
Oct 23, 2023 | 80.22 | 80.27 | 78.35 | 78.89 | 78.89 | 4,607,100 |
Oct 20, 2023 | 81.59 | 81.98 | 80.17 | 80.70 | 80.70 | 4,660,500 |
Oct 19, 2023 | 79.37 | 81.75 | 78.94 | 81.68 | 81.68 | 5,924,400 |
Oct 18, 2023 | 79.72 | 80.36 | 79.32 | 79.84 | 79.84 | 4,647,300 |
Oct 17, 2023 | 77.98 | 78.88 | 77.40 | 78.80 | 78.80 | 3,914,400 |
Oct 16, 2023 | 78.63 | 78.89 | 77.87 | 78.39 | 78.39 | 5,156,200 |
Oct 13, 2023 | 77.71 | 79.18 | 77.16 | 78.99 | 78.99 | 6,765,100 |
Oct 12, 2023 | 76.58 | 76.61 | 74.62 | 75.42 | 75.42 | 4,244,100 |
Oct 11, 2023 | 76.19 | 76.40 | 74.76 | 75.67 | 75.67 | 6,048,300 |
Oct 10, 2023 | 77.19 | 77.19 | 76.19 | 76.71 | 76.71 | 4,237,600 |
Oct 9, 2023 | 76.76 | 77.40 | 76.23 | 77.13 | 77.13 | 6,892,100 |
Oct 6, 2023 | 74.43 | 74.57 | 73.34 | 74.16 | 74.16 | 3,894,400 |
Oct 5, 2023 | 74.11 | 75.45 | 73.61 | 73.99 | 73.99 | 5,599,100 |
Oct 4, 2023 | 77.97 | 77.97 | 75.22 | 75.59 | 75.59 | 7,853,800 |
Oct 3, 2023 | 79.81 | 80.37 | 79.25 | 79.93 | 79.93 | 2,899,300 |
Oct 2, 2023 | 81.18 | 81.28 | 79.19 | 79.39 | 79.39 | 3,492,100 |
Sep 29, 2023 | 81.90 | 81.94 | 80.47 | 80.86 | 80.86 | 2,398,100 |
Sep 28, 2023 | 82.32 | 82.61 | 81.22 | 81.57 | 81.57 | 3,169,000 |
Sep 27, 2023 | 82.24 | 83.29 | 82.05 | 82.90 | 82.90 | 4,257,900 |
Sep 26, 2023 | 79.97 | 81.05 | 79.89 | 80.88 | 80.88 | 2,522,700 |
Sep 25, 2023 | 80.59 | 80.65 | 79.67 | 80.39 | 80.39 | 1,918,300 |
Sep 22, 2023 | 81.55 | 81.60 | 79.99 | 80.63 | 80.63 | 2,704,300 |
Sep 21, 2023 | 81.25 | 81.51 | 80.40 | 80.41 | 80.41 | 3,095,900 |
Sep 20, 2023 | 80.56 | 81.59 | 80.13 | 80.14 | 80.14 | 4,117,600 |
Sep 19, 2023 | 82.18 | 82.28 | 81.12 | 81.50 | 81.50 | 6,657,100 |
Sep 18, 2023 | 81.79 | 81.94 | 80.80 | 81.45 | 81.45 | 5,940,800 |
Sep 15, 2023 | 80.29 | 81.34 | 80.09 | 81.29 | 81.29 | 2,873,800 |
Sep 14, 2023 | 80.66 | 81.14 | 80.53 | 81.12 | 81.12 | 3,098,900 |
Sep 13, 2023 | 79.86 | 80.04 | 79.23 | 79.68 | 79.68 | 2,783,800 |
Sep 12, 2023 | 79.36 | 80.01 | 79.31 | 79.70 | 79.70 | 3,308,800 |
Sep 11, 2023 | 78.93 | 79.12 | 78.14 | 78.37 | 78.37 | 2,083,800 |
Sep 8, 2023 | 78.14 | 78.73 | 77.88 | 78.30 | 78.30 | 2,039,000 |
Sep 7, 2023 | 78.15 | 78.50 | 77.44 | 77.95 | 77.95 | 2,671,400 |
Sep 6, 2023 | 77.60 | 78.77 | 77.42 | 78.52 | 78.52 | 3,159,800 |
Sep 5, 2023 | 78.07 | 78.78 | 77.39 | 77.76 | 77.76 | 4,782,200 |
Sep 1, 2023 | 76.00 | 76.94 | 75.94 | 76.92 | 76.92 | 4,205,600 |
Aug 31, 2023 | 74.48 | 75.18 | 73.95 | 75.06 | 75.06 | 2,900,700 |
Aug 30, 2023 | 73.73 | 74.01 | 73.06 | 73.66 | 73.66 | 2,228,100 |
Aug 29, 2023 | 72.66 | 73.35 | 71.79 | 73.32 | 73.32 | 2,890,400 |
Aug 28, 2023 | 72.40 | 73.13 | 72.11 | 72.41 | 72.41 | 1,618,700 |
Aug 25, 2023 | 72.62 | 72.66 | 70.82 | 72.45 | 72.45 | 3,106,000 |
Aug 24, 2023 | 70.88 | 71.73 | 70.45 | 71.41 | 71.41 | 2,368,700 |
Aug 23, 2023 | 70.80 | 72.00 | 70.43 | 71.36 | 71.36 | 3,836,900 |
Aug 22, 2023 | 72.76 | 72.87 | 72.06 | 72.28 | 72.28 | 1,656,100 |
Aug 21, 2023 | 73.42 | 73.51 | 72.42 | 72.58 | 72.58 | 2,085,600 |
Aug 18, 2023 | 72.18 | 73.06 | 71.91 | 72.79 | 72.79 | 2,734,000 |
Aug 17, 2023 | 72.57 | 72.82 | 71.92 | 71.98 | 71.98 | 2,647,600 |
Aug 16, 2023 | 72.90 | 73.15 | 71.29 | 71.37 | 71.37 | 3,789,600 |
Aug 15, 2023 | 73.25 | 73.26 | 72.18 | 72.62 | 72.62 | 3,907,500 |
Aug 14, 2023 | 73.69 | 74.22 | 73.35 | 73.81 | 73.81 | 3,545,400 |
Aug 11, 2023 | 74.14 | 74.81 | 73.95 | 74.25 | 74.25 | 3,136,500 |
Aug 10, 2023 | 74.66 | 75.09 | 73.96 | 74.20 | 74.20 | 3,443,900 |
Aug 9, 2023 | 74.78 | 75.36 | 74.21 | 75.10 | 75.10 | 4,777,100 |
Aug 8, 2023 | 72.47 | 74.27 | 72.04 | 74.06 | 74.06 | 4,218,700 |
Aug 7, 2023 | 73.76 | 73.87 | 73.04 | 73.82 | 73.82 | 1,858,800 |
Aug 4, 2023 | 73.22 | 74.29 | 72.94 | 73.79 | 73.79 | 2,016,600 |
Aug 3, 2023 | 71.70 | 73.25 | 71.70 | 73.14 | 73.14 | 2,921,700 |
Aug 2, 2023 | 72.67 | 72.74 | 70.88 | 71.48 | 71.48 | 3,170,000 |
Aug 1, 2023 | 72.68 | 73.19 | 72.17 | 72.96 | 72.96 | 1,480,900 |
Jul 31, 2023 | 72.75 | 73.29 | 72.56 | 73.17 | 73.17 | 2,068,900 |
Jul 28, 2023 | 71.32 | 72.24 | 70.87 | 72.09 | 72.09 | 1,751,500 |
Jul 27, 2023 | 71.16 | 71.99 | 70.72 | 71.43 | 71.43 | 1,807,200 |
Jul 26, 2023 | 70.59 | 71.31 | 70.41 | 70.66 | 70.66 | 1,384,300 |
Jul 25, 2023 | 70.40 | 71.41 | 70.27 | 71.16 | 71.16 | 2,340,100 |
Jul 24, 2023 | 69.61 | 70.93 | 69.29 | 70.69 | 70.69 | 2,420,200 |
Jul 21, 2023 | 68.52 | 69.31 | 68.17 | 68.99 | 68.99 | 2,993,000 |
Jul 20, 2023 | 68.33 | 68.49 | 67.13 | 68.05 | 68.05 | 2,031,400 |
Jul 19, 2023 | 68.39 | 68.92 | 67.49 | 67.69 | 67.69 | 1,935,000 |
Jul 18, 2023 | 66.79 | 68.12 | 66.65 | 67.96 | 67.96 | 2,550,100 |
Jul 17, 2023 | 66.85 | 67.40 | 66.53 | 66.58 | 66.58 | 2,280,800 |
Jul 14, 2023 | 68.53 | 68.57 | 67.36 | 67.47 | 67.47 | 2,398,600 |
Jul 13, 2023 | 67.79 | 69.10 | 67.53 | 69.09 | 69.09 | 3,608,700 |
Jul 12, 2023 | 67.62 | 67.97 | 67.26 | 67.87 | 67.87 | 3,046,200 |
Jul 11, 2023 | 66.03 | 67.05 | 65.89 | 67.03 | 67.03 | 2,349,500 |
Jul 10, 2023 | 65.63 | 66.31 | 65.16 | 65.54 | 65.54 | 2,449,000 |
Jul 7, 2023 | 64.14 | 66.05 | 64.14 | 65.85 | 65.85 | 2,782,900 |
Jul 6, 2023 | 64.33 | 64.56 | 63.12 | 64.44 | 64.44 | 2,372,000 |
Jul 5, 2023 | 64.66 | 64.85 | 63.90 | 64.63 | 64.63 | 2,965,600 |
Jul 3, 2023 | 63.82 | 64.11 | 63.12 | 63.39 | 63.39 | 1,220,800 |
Jun 30, 2023 | 63.35 | 63.97 | 63.15 | 63.55 | 63.55 | 3,132,800 |
Jun 29, 2023 | 62.75 | 63.64 | 62.25 | 62.96 | 62.96 | 1,992,200 |
Jun 28, 2023 | 61.47 | 62.94 | 60.87 | 62.52 | 62.52 | 2,461,500 |
Jun 27, 2023 | 62.33 | 62.63 | 61.10 | 61.30 | 61.30 | 2,610,100 |
Jun 26, 2023 | 62.15 | 63.14 | 62.08 | 62.73 | 62.73 | 2,084,500 |
Jun 23, 2023 | 61.04 | 62.49 | 60.97 | 62.42 | 62.42 | 2,403,000 |
Jun 22, 2023 | 63.15 | 63.65 | 62.14 | 62.52 | 62.52 | 3,875,200 |
Jun 21, 2023 | 63.83 | 65.09 | 63.70 | 65.04 | 65.04 | 2,725,500 |
Jun 20, 2023 | 63.75 | 63.96 | 62.61 | 63.92 | 63.92 | 2,313,600 |
Jun 16, 2023 | 63.48 | 64.53 | 63.28 | 64.35 | 64.35 | 2,972,700 |
Jun 15, 2023 | 62.21 | 63.77 | 62.14 | 63.41 | 63.41 | 3,445,600 |
Jun 14, 2023 | 63.00 | 63.20 | 61.26 | 61.83 | 61.83 | 4,818,600 |
Jun 13, 2023 | 62.09 | 62.65 | 61.99 | 62.14 | 62.14 | 3,473,500 |
Jun 12, 2023 | 61.00 | 61.23 | 60.02 | 60.24 | 60.24 | 5,985,300 |
Jun 9, 2023 | 63.64 | 64.19 | 62.79 | 62.93 | 62.93 | 3,354,100 |
Jun 8, 2023 | 64.89 | 64.94 | 61.82 | 63.46 | 63.46 | 8,579,200 |
Jun 7, 2023 | 64.49 | 65.21 | 64.21 | 64.71 | 64.71 | 3,520,500 |
Jun 6, 2023 | 63.08 | 64.43 | 63.01 | 63.79 | 63.79 | 2,569,500 |
Jun 5, 2023 | 65.37 | 65.41 | 64.02 | 64.03 | 64.03 | 3,038,400 |
Jun 2, 2023 | 64.10 | 64.36 | 63.46 | 64.15 | 64.15 | 6,934,800 |
Jun 1, 2023 | 60.66 | 63.37 | 60.63 | 62.55 | 62.55 | 3,631,400 |
May 31, 2023 | 61.48 | 62.09 | 60.61 | 60.63 | 60.63 | 4,040,700 |
May 30, 2023 | 62.85 | 62.97 | 61.70 | 62.30 | 62.30 | 6,442,600 |
May 26, 2023 | 64.90 | 64.99 | 64.36 | 64.80 | 64.80 | 2,145,100 |
May 25, 2023 | 64.46 | 64.70 | 63.21 | 64.09 | 64.09 | 4,322,700 |
May 24, 2023 | 65.96 | 66.24 | 64.94 | 65.66 | 65.66 | 3,775,800 |
May 23, 2023 | 64.64 | 65.40 | 64.50 | 64.87 | 64.87 | 3,409,700 |
May 22, 2023 | 63.59 | 64.33 | 63.36 | 63.91 | 63.91 | 1,645,000 |
May 19, 2023 | 64.61 | 64.66 | 63.25 | 63.90 | 63.90 | 2,489,800 |
May 18, 2023 | 64.32 | 64.40 | 63.58 | 64.04 | 64.04 | 2,496,600 |
May 17, 2023 | 63.87 | 64.99 | 63.06 | 64.60 | 64.60 | 4,276,000 |
May 16, 2023 | 63.11 | 63.54 | 62.45 | 62.54 | 62.54 | 1,987,100 |
May 15, 2023 | 62.70 | 63.46 | 62.37 | 62.99 | 62.99 | 4,837,800 |
May 12, 2023 | 63.21 | 63.50 | 61.94 | 62.07 | 62.07 | 4,068,600 |
May 11, 2023 | 63.26 | 63.62 | 62.62 | 63.25 | 63.25 | 4,023,300 |
May 10, 2023 | 64.80 | 64.80 | 63.59 | 64.39 | 64.39 | 2,683,700 |
May 9, 2023 | 63.84 | 65.15 | 63.10 | 64.87 | 64.87 | 5,831,500 |
May 8, 2023 | 64.75 | 64.89 | 64.05 | 64.26 | 64.26 | 3,454,600 |
May 5, 2023 | 62.73 | 63.34 | 62.61 | 63.03 | 63.03 | 4,699,400 |
May 4, 2023 | 60.50 | 61.66 | 59.78 | 60.70 | 60.70 | 4,997,400 |
May 3, 2023 | 61.31 | 61.39 | 60.16 | 60.31 | 60.31 | 12,166,700 |
May 2, 2023 | 65.48 | 65.50 | 62.99 | 63.05 | 63.05 | 6,535,700 |
May 1, 2023 | 66.34 | 66.93 | 65.62 | 66.55 | 66.55 | 2,939,000 |
Apr 28, 2023 | 65.85 | 67.60 | 65.53 | 67.50 | 67.50 | 3,043,600 |
Apr 27, 2023 | 65.83 | 66.21 | 65.16 | 65.81 | 65.81 | 2,752,700 |
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%