Ivy Funds - Proshares S&P 500 Dividend Aristocrats Index Fund (IDANX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 July 2024 | - | - | - | - | - | - |
| 05 July 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 03 July 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 02 July 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 01 July 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 28 June 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 27 June 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 26 June 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 25 June 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 24 June 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 21 June 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 20 June 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 18 June 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 17 June 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 14 June 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 13 June 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 12 June 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 11 June 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 10 June 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 07 June 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 06 June 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 05 June 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 04 June 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 03 June 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 28 May 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 24 May 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 23 May 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 22 May 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 21 May 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 20 May 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 17 May 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 16 May 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 15 May 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 14 May 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 13 May 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 10 May 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 09 May 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 08 May 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 07 May 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 06 May 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 03 May 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 02 May 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 01 May 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 30 Apr 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 29 Apr 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 26 Apr 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 25 Apr 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 24 Apr 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 23 Apr 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 22 Apr 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 19 Apr 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 18 Apr 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 17 Apr 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 17 Apr 2024 | 0 Dividend | |||||
| 17 Apr 2024 | 1.491 Capital gain | |||||
| 16 Apr 2024 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | 4.1190 | - |
| 15 Apr 2024 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | 4.1190 | - |
| 12 Apr 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 4.1851 | - |
| 11 Apr 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 4.1851 | - |
| 10 Apr 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 4.1998 | - |
| 09 Apr 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 4.2585 | - |
| 08 Apr 2024 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 4.2438 | - |
| 05 Apr 2024 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 4.2438 | - |
| 04 Apr 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 4.2144 | - |
| 03 Apr 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 4.2585 | - |
| 02 Apr 2024 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 4.2512 | - |
| 01 Apr 2024 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 4.2805 | - |
| 28 Mar 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 4.2952 | - |
| 27 Mar 2024 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 4.2805 | - |
| 26 Mar 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 4.2071 | - |
| 25 Mar 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 4.2144 | - |
| 22 Mar 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 4.2952 | - |
| 22 Mar 2024 | 0.069 Dividend | |||||
| 21 Mar 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 4.2446 | - |
| 20 Mar 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 4.2083 | - |
| 19 Mar 2024 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 4.1793 | - |
| 18 Mar 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 4.1575 | - |
| 15 Mar 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 4.1502 | - |
| 14 Mar 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 4.1502 | - |
| 13 Mar 2024 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 4.1865 | - |
| 12 Mar 2024 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 4.1793 | - |
| 11 Mar 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 4.1647 | - |
| 08 Mar 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 4.1502 | - |
| 07 Mar 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 4.1575 | - |
| 06 Mar 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 4.1285 | - |
| 05 Mar 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 4.1067 | - |
| 04 Mar 2024 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 4.1212 | - |
| 01 Mar 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 4.0994 | - |
| 29 Feb 2024 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 4.0849 | - |
| 28 Feb 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 4.0632 | - |
| 27 Feb 2024 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 4.0559 | - |
| 26 Feb 2024 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 4.0559 | - |
| 23 Feb 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 4.0777 | - |
| 22 Feb 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 4.0632 | - |
| 21 Feb 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 4.0341 | - |
| 20 Feb 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 4.0196 | - |
| 16 Feb 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 4.0196 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.