Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 87.11 | 87.11 | 87.11 | 87.11 | 1.0K |
| 11:27 | 87.09 | 87.09 | 87.09 | 87.09 | 0.2K |
| 13:14 | 87.23 | 87.23 | 87.23 | 87.23 | 0.4K |
| 15:59 | 87.18 | 87.18 | 87.18 | 87.18 | 0.0K |
Historical Data Overview
Historical Price Range
Historical High
104.00
2020-09-04
Historical Low
80.14
2022-10-13
Volume Extremes
Volume Peak
0.4M
2019-01-22
Volume Low
0.0M
2023-08-11
Data Statistics
Rise Proportion
52.0%
Start: 2016-05-16
Fall Proportion
47.2%
Total2320Trading Days
Daily Change Extremes
Max Daily Gain
+2.41%
2022-11-10
Max Daily Loss
-2.40%
2020-03-19
Monthly Change Extremes
Max Monthly Gain
+3.35%
2020-04
Max Monthly Loss
-4.74%
2022-04
Related Stocks
Fidelity Sustainable Low Duration Bond ETF
FSLD
50.4310
ProShares S&P Kensho Smart Factories ETF
MAKX
51.6180
PGIM S&P 500 Buffer 20 ETF - November
PBNV
28.8800
Xtrackers US National Critical Technologies ETF
CRTC
35.9910
WisdomTree Cloud Computing Fund
WCLD
35.9200
Ishares Lifepath Target Date 2055 ETF
ITDG
36.8320
SPDR® S&P Dividend ETF
SDY
139.3300
Calvert International Responsible Index ETF
CVIE
67.4090
SPDR® S&P Biotech ETF
XBI
97.9500
iShares Core 80/20 Aggressive Allocation ETF
AOA
87.4800
Hot Stocks
Defiance Daily Target 2X Long HIMS ETF
HIMZ
23.9600
T-Rex 2X Long GME Daily Target ETF
GMEU
16.8700
2x Solana ETF
SOLT
21.4700
GraniteShares 2x Long LCID Daily ETF
LCDL
19.4110
Proshares Ultra Ether ETF
ETHT
84.6800
T-Rex 2X Long Ether Daily Target ETF
ETU
32.1200
2x Ether ETF
ETHU
122.3100
Defiance Daily Target 2X Long MSTR ETF
MSTX
19.7600
Graniteshares 2x Long TSLA Daily ETF
TSLR
33.3600
Leverage Shares 2X Long TSLA Daily ETF
TSLG
10.3700