Tokyo - Delayed Quote JPY
Listed Index Fund Nikkei Leveraged Index (1358.T)
43,980.00
+620.00
+(1.43%)
At close: 3:30:00 PM GMT+9
Currency in JPY 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 43,800.00 | 44,730.00 | 43,790.00 | 43,980.00 | 43,980.00 | 19,018 |
| May 1, 2025 | 42,790.00 | 43,680.00 | 42,520.00 | 43,360.00 | 43,360.00 | 23,153 |
| Apr 30, 2025 | 42,340.00 | 42,520.00 | 41,930.00 | 42,430.00 | 42,430.00 | 11,329 |
| Apr 28, 2025 | 42,280.00 | 42,530.00 | 41,880.00 | 41,880.00 | 41,880.00 | 10,151 |
| Apr 25, 2025 | 41,250.00 | 42,040.00 | 41,080.00 | 41,590.00 | 41,590.00 | 37,361 |
| Apr 24, 2025 | 40,730.00 | 40,790.00 | 40,040.00 | 40,120.00 | 40,120.00 | 22,674 |
| Apr 23, 2025 | 40,320.00 | 40,560.00 | 39,420.00 | 39,730.00 | 39,730.00 | 27,311 |
| Apr 22, 2025 | 38,300.00 | 38,630.00 | 38,120.00 | 38,230.00 | 38,230.00 | 13,208 |
| Apr 21, 2025 | 39,160.00 | 39,260.00 | 38,360.00 | 38,420.00 | 38,420.00 | 27,414 |
| Apr 18, 2025 | 39,100.00 | 39,590.00 | 38,450.00 | 39,470.00 | 39,470.00 | 16,094 |
| Apr 17, 2025 | 37,800.00 | 38,730.00 | 37,790.00 | 38,670.00 | 38,670.00 | 10,630 |
| Apr 16, 2025 | 38,480.00 | 38,500.00 | 37,150.00 | 37,400.00 | 37,400.00 | 15,852 |
| Apr 15, 2025 | 38,660.00 | 38,920.00 | 38,480.00 | 38,480.00 | 38,480.00 | 11,121 |
| Apr 14, 2025 | 38,200.00 | 38,610.00 | 37,650.00 | 37,750.00 | 37,750.00 | 18,674 |
| Apr 11, 2025 | 35,480.00 | 37,220.00 | 34,850.00 | 37,120.00 | 37,120.00 | 46,118 |
| Apr 10, 2025 | 39,470.00 | 39,470.00 | 38,300.00 | 38,670.00 | 38,670.00 | 38,633 |
| Apr 9, 2025 | 33,800.00 | 34,390.00 | 32,300.00 | 33,870.00 | 33,870.00 | 49,315 |
| Apr 8, 2025 | 35,800.00 | 36,610.00 | 35,220.00 | 36,190.00 | 36,190.00 | 31,677 |
| Apr 7, 2025 | 33,000.00 | 34,090.00 | 31,500.00 | 32,300.00 | 32,300.00 | 45,794 |
| Apr 4, 2025 | 38,890.00 | 39,480.00 | 36,990.00 | 38,500.00 | 38,500.00 | 47,366 |
| Apr 3, 2025 | 39,130.00 | 40,670.00 | 39,130.00 | 40,650.00 | 40,650.00 | 51,014 |
| Apr 2, 2025 | 42,730.00 | 42,920.00 | 42,090.00 | 42,630.00 | 42,630.00 | 14,038 |
| Apr 1, 2025 | 43,250.00 | 43,580.00 | 42,360.00 | 42,620.00 | 42,620.00 | 25,985 |
| Mar 31, 2025 | 43,430.00 | 44,000.00 | 42,370.00 | 42,620.00 | 42,620.00 | 57,000 |
| Mar 28, 2025 | 46,830.00 | 46,900.00 | 45,650.00 | 46,230.00 | 46,230.00 | 27,766 |
| Mar 27, 2025 | 46,930.00 | 47,380.00 | 46,620.00 | 47,130.00 | 47,130.00 | 14,827 |
| Mar 26, 2025 | 47,920.00 | 48,300.00 | 47,450.00 | 47,750.00 | 47,750.00 | 14,305 |
| Mar 25, 2025 | 47,830.00 | 48,080.00 | 46,990.00 | 47,220.00 | 47,220.00 | 14,829 |
| Mar 24, 2025 | 47,340.00 | 47,350.00 | 46,760.00 | 46,760.00 | 46,760.00 | 13,649 |
| Mar 21, 2025 | 47,000.00 | 47,670.00 | 46,780.00 | 47,020.00 | 47,020.00 | 7,739 |
| Mar 19, 2025 | 47,290.00 | 48,080.00 | 47,250.00 | 47,250.00 | 47,250.00 | 15,180 |
| Mar 18, 2025 | 47,500.00 | 47,780.00 | 47,310.00 | 47,470.00 | 47,470.00 | 16,625 |
| Mar 17, 2025 | 46,410.00 | 46,680.00 | 46,200.00 | 46,200.00 | 46,200.00 | 8,500 |
| Mar 14, 2025 | 44,710.00 | 45,680.00 | 44,190.00 | 45,290.00 | 45,290.00 | 14,004 |
| Mar 13, 2025 | 45,160.00 | 46,090.00 | 44,730.00 | 44,730.00 | 44,730.00 | 15,237 |
| Mar 12, 2025 | 44,570.00 | 45,160.00 | 44,500.00 | 44,650.00 | 44,650.00 | 17,453 |
| Mar 11, 2025 | 43,780.00 | 44,800.00 | 42,840.00 | 44,800.00 | 44,800.00 | 27,828 |
| Mar 10, 2025 | 45,320.00 | 45,580.00 | 44,590.00 | 45,290.00 | 45,290.00 | 21,376 |
| Mar 7, 2025 | 45,320.00 | 45,720.00 | 44,870.00 | 45,120.00 | 45,120.00 | 33,685 |
| Mar 6, 2025 | 46,930.00 | 47,530.00 | 46,830.00 | 47,120.00 | 47,120.00 | 11,355 |
| Mar 5, 2025 | 46,250.00 | 46,870.00 | 45,800.00 | 46,340.00 | 46,340.00 | 22,275 |
| Mar 4, 2025 | 46,250.00 | 46,400.00 | 44,880.00 | 46,270.00 | 46,270.00 | 26,541 |
| Mar 3, 2025 | 47,000.00 | 47,430.00 | 46,260.00 | 47,260.00 | 47,260.00 | 22,416 |
| Feb 28, 2025 | 47,220.00 | 47,270.00 | 44,950.00 | 46,000.00 | 46,000.00 | 45,833 |
| Feb 27, 2025 | 48,600.00 | 48,800.00 | 48,100.00 | 48,370.00 | 48,370.00 | 9,068 |
| Feb 26, 2025 | 48,160.00 | 48,250.00 | 47,160.00 | 48,200.00 | 48,200.00 | 24,388 |
| Feb 25, 2025 | 48,310.00 | 49,090.00 | 48,170.00 | 48,570.00 | 48,570.00 | 24,504 |
| Feb 21, 2025 | 49,190.00 | 49,900.00 | 48,970.00 | 49,900.00 | 49,900.00 | 11,506 |
| Feb 20, 2025 | 50,310.00 | 50,480.00 | 49,010.00 | 49,550.00 | 49,550.00 | 28,311 |
| Feb 19, 2025 | 51,030.00 | 51,110.00 | 50,380.00 | 50,840.00 | 50,840.00 | 12,151 |
| Feb 18, 2025 | 50,900.00 | 51,700.00 | 50,800.00 | 51,330.00 | 51,330.00 | 14,188 |
| Feb 17, 2025 | 50,610.00 | 51,000.00 | 50,400.00 | 50,850.00 | 50,850.00 | 11,061 |
| Feb 14, 2025 | 51,700.00 | 51,900.00 | 50,730.00 | 50,820.00 | 50,820.00 | 11,287 |
| Feb 13, 2025 | 50,800.00 | 51,950.00 | 50,720.00 | 51,830.00 | 51,830.00 | 22,813 |
| Feb 12, 2025 | 50,500.00 | 50,700.00 | 49,940.00 | 50,300.00 | 50,300.00 | 8,018 |
| Feb 10, 2025 | 49,800.00 | 50,160.00 | 49,430.00 | 49,990.00 | 49,990.00 | 15,696 |
| Feb 7, 2025 | 50,140.00 | 50,450.00 | 49,820.00 | 50,050.00 | 50,050.00 | 13,765 |
| Feb 6, 2025 | 50,130.00 | 50,900.00 | 50,020.00 | 50,550.00 | 50,550.00 | 17,163 |
| Feb 5, 2025 | 50,320.00 | 50,720.00 | 49,620.00 | 50,100.00 | 50,100.00 | 15,858 |
| Feb 4, 2025 | 50,850.00 | 50,920.00 | 49,400.00 | 50,060.00 | 50,060.00 | 26,551 |
| Feb 3, 2025 | 49,570.00 | 50,140.00 | 48,910.00 | 49,240.00 | 49,240.00 | 42,799 |
| Jan 31, 2025 | 51,810.00 | 52,220.00 | 51,690.00 | 52,100.00 | 52,100.00 | 9,297 |
| Jan 30, 2025 | 51,200.00 | 52,000.00 | 51,050.00 | 51,690.00 | 51,690.00 | 7,134 |
| Jan 29, 2025 | 51,470.00 | 51,630.00 | 50,830.00 | 51,400.00 | 51,400.00 | 15,693 |
| Jan 28, 2025 | 50,800.00 | 51,460.00 | 50,220.00 | 50,550.00 | 50,550.00 | 28,037 |
| Jan 27, 2025 | 53,710.00 | 53,810.00 | 51,850.00 | 52,130.00 | 52,130.00 | 10,863 |
| Jan 24, 2025 | 53,000.00 | 53,860.00 | 52,590.00 | 52,900.00 | 52,900.00 | 14,447 |
| Jan 23, 2025 | 52,500.00 | 53,200.00 | 52,270.00 | 52,890.00 | 52,890.00 | 17,274 |
| Jan 22, 2025 | 51,340.00 | 52,280.00 | 51,200.00 | 51,900.00 | 51,900.00 | 25,009 |
| Jan 21, 2025 | 50,850.00 | 51,110.00 | 49,550.00 | 50,420.00 | 50,420.00 | 12,037 |
| Jan 20, 2025 | 49,710.00 | 50,570.00 | 49,680.00 | 50,100.00 | 50,100.00 | 13,558 |
| Jan 17, 2025 | 49,000.00 | 49,230.00 | 48,100.00 | 49,050.00 | 49,050.00 | 13,585 |
| Jan 16, 2025 | 49,810.00 | 50,340.00 | 49,040.00 | 49,250.00 | 49,250.00 | 10,853 |
| Jan 15, 2025 | 49,840.00 | 50,050.00 | 48,760.00 | 49,100.00 | 49,100.00 | 12,286 |
| Jan 14, 2025 | 50,310.00 | 50,720.00 | 48,740.00 | 49,150.00 | 49,150.00 | 28,070 |
| Jan 10, 2025 | 51,600.00 | 51,800.00 | 50,980.00 | 51,190.00 | 51,190.00 | 13,851 |
| Jan 9, 2025 | 52,940.00 | 53,190.00 | 51,550.00 | 52,200.00 | 52,200.00 | 17,569 |
| Jan 8, 2025 | 52,780.00 | 53,490.00 | 52,400.00 | 53,300.00 | 53,300.00 | 13,128 |
| Jan 7, 2025 | 52,300.00 | 53,950.00 | 52,180.00 | 53,350.00 | 53,350.00 | 32,631 |
| Jan 6, 2025 | 53,000.00 | 53,190.00 | 51,190.00 | 51,560.00 | 51,560.00 | 28,866 |
| Dec 30, 2024 | 53,950.00 | 54,100.00 | 52,870.00 | 52,930.00 | 52,930.00 | 9,252 |
| Dec 27, 2024 | 52,010.00 | 54,340.00 | 52,010.00 | 53,790.00 | 53,790.00 | 24,327 |
| Dec 26, 2024 | 50,790.00 | 52,110.00 | 50,790.00 | 51,710.00 | 51,710.00 | 13,769 |
| Dec 25, 2024 | 51,200.00 | 51,200.00 | 50,430.00 | 50,580.00 | 50,580.00 | 3,901 |
| Dec 24, 2024 | 51,190.00 | 51,210.00 | 50,620.00 | 50,770.00 | 50,770.00 | 3,925 |
| Dec 23, 2024 | 50,510.00 | 51,150.00 | 50,190.00 | 50,940.00 | 50,940.00 | 8,124 |
| Dec 20, 2024 | 50,430.00 | 50,660.00 | 49,810.00 | 49,810.00 | 49,810.00 | 9,838 |
| Dec 19, 2024 | 49,160.00 | 50,390.00 | 48,940.00 | 50,090.00 | 50,090.00 | 20,283 |
| Dec 18, 2024 | 51,230.00 | 51,600.00 | 50,880.00 | 51,160.00 | 51,160.00 | 7,819 |
| Dec 17, 2024 | 52,180.00 | 52,610.00 | 51,600.00 | 51,600.00 | 51,600.00 | 9,743 |
| Dec 16, 2024 | 52,000.00 | 52,250.00 | 51,550.00 | 51,830.00 | 51,830.00 | 9,636 |
| Dec 13, 2024 | 52,710.00 | 52,810.00 | 51,250.00 | 52,000.00 | 52,000.00 | 10,717 |
| Dec 12, 2024 | 52,940.00 | 53,480.00 | 52,760.00 | 52,830.00 | 52,830.00 | 23,348 |
| Dec 11, 2024 | 51,480.00 | 51,650.00 | 50,980.00 | 51,500.00 | 51,500.00 | 8,189 |
| Dec 10, 2024 | 51,550.00 | 51,850.00 | 51,080.00 | 51,360.00 | 51,360.00 | 10,348 |
| Dec 9, 2024 | 51,300.00 | 51,500.00 | 50,570.00 | 51,060.00 | 51,060.00 | 9,558 |
| Dec 6, 2024 | 51,270.00 | 51,820.00 | 50,460.00 | 50,910.00 | 50,910.00 | 11,363 |
| Dec 5, 2024 | 52,240.00 | 52,340.00 | 51,480.00 | 51,480.00 | 51,480.00 | 12,029 |
| Dec 4, 2024 | 51,360.00 | 51,700.00 | 50,790.00 | 51,290.00 | 51,290.00 | 16,685 |
| Dec 3, 2024 | 49,750.00 | 51,680.00 | 49,750.00 | 51,030.00 | 51,030.00 | 28,106 |
| Dec 2, 2024 | 48,600.00 | 49,470.00 | 47,960.00 | 49,190.00 | 49,190.00 | 15,403 |
| Nov 29, 2024 | 48,510.00 | 48,740.00 | 48,040.00 | 48,530.00 | 48,530.00 | 10,305 |
| Nov 28, 2024 | 47,900.00 | 49,290.00 | 47,560.00 | 49,170.00 | 49,170.00 | 13,228 |
| Nov 27, 2024 | 48,850.00 | 48,910.00 | 48,060.00 | 48,450.00 | 48,450.00 | 8,559 |
| Nov 26, 2024 | 49,620.00 | 49,620.00 | 48,120.00 | 49,070.00 | 49,070.00 | 20,523 |
| Nov 25, 2024 | 50,040.00 | 50,800.00 | 49,810.00 | 50,200.00 | 50,200.00 | 14,116 |
| Nov 22, 2024 | 48,440.00 | 49,160.00 | 48,310.00 | 48,860.00 | 48,860.00 | 11,865 |
| Nov 21, 2024 | 48,990.00 | 49,020.00 | 47,960.00 | 48,220.00 | 48,220.00 | 11,981 |
| Nov 20, 2024 | 49,140.00 | 49,460.00 | 48,570.00 | 49,000.00 | 49,000.00 | 12,219 |
| Nov 19, 2024 | 49,010.00 | 49,550.00 | 48,720.00 | 49,090.00 | 49,090.00 | 11,295 |
| Nov 18, 2024 | 48,610.00 | 49,550.00 | 48,530.00 | 48,810.00 | 48,810.00 | 17,440 |
| Nov 15, 2024 | 50,150.00 | 50,980.00 | 49,940.00 | 49,940.00 | 49,940.00 | 10,030 |
| Nov 14, 2024 | 50,390.00 | 50,920.00 | 49,540.00 | 49,550.00 | 49,550.00 | 13,262 |
| Nov 13, 2024 | 51,550.00 | 51,710.00 | 49,650.00 | 50,220.00 | 50,220.00 | 18,647 |
| Nov 12, 2024 | 52,440.00 | 52,950.00 | 51,020.00 | 51,750.00 | 51,750.00 | 16,808 |
| Nov 11, 2024 | 51,790.00 | 52,280.00 | 51,570.00 | 51,790.00 | 51,790.00 | 5,626 |
| Nov 8, 2024 | 52,820.00 | 52,900.00 | 51,700.00 | 51,700.00 | 51,700.00 | 11,895 |
| Nov 7, 2024 | 53,080.00 | 53,140.00 | 50,760.00 | 51,500.00 | 51,500.00 | 18,575 |
| Nov 6, 2024 | 50,000.00 | 52,490.00 | 49,930.00 | 51,570.00 | 51,570.00 | 40,720 |
| Nov 5, 2024 | 49,150.00 | 49,780.00 | 48,550.00 | 49,300.00 | 49,300.00 | 17,180 |
| Nov 1, 2024 | 49,010.00 | 49,310.00 | 48,040.00 | 48,530.00 | 48,530.00 | 28,428 |
| Oct 31, 2024 | 51,310.00 | 51,380.00 | 50,350.00 | 51,010.00 | 51,010.00 | 13,816 |
| Oct 30, 2024 | 51,050.00 | 51,910.00 | 51,050.00 | 51,700.00 | 51,700.00 | 14,607 |
| Oct 29, 2024 | 49,680.00 | 50,560.00 | 49,300.00 | 50,500.00 | 50,500.00 | 9,642 |
| Oct 28, 2024 | 47,600.00 | 50,170.00 | 47,600.00 | 49,780.00 | 49,780.00 | 18,375 |
| Oct 25, 2024 | 48,220.00 | 48,380.00 | 47,560.00 | 48,050.00 | 48,050.00 | 8,686 |
| Oct 24, 2024 | 47,780.00 | 49,120.00 | 47,550.00 | 48,600.00 | 48,600.00 | 9,603 |
| Oct 23, 2024 | 49,220.00 | 49,600.00 | 48,250.00 | 48,380.00 | 48,380.00 | 13,684 |
| Oct 22, 2024 | 50,690.00 | 50,870.00 | 48,760.00 | 49,370.00 | 49,370.00 | 18,383 |
| Oct 21, 2024 | 50,890.00 | 51,200.00 | 50,310.00 | 50,840.00 | 50,840.00 | 7,927 |
| Oct 18, 2024 | 51,500.00 | 51,500.00 | 50,630.00 | 50,800.00 | 50,800.00 | 7,606 |
| Oct 17, 2024 | 51,590.00 | 51,700.00 | 50,700.00 | 50,760.00 | 50,760.00 | 15,860 |
| Oct 16, 2024 | 51,060.00 | 51,700.00 | 50,890.00 | 51,420.00 | 51,420.00 | 20,082 |
| Oct 15, 2024 | 53,600.00 | 54,300.00 | 53,350.00 | 53,350.00 | 53,350.00 | 22,315 |
| Oct 11, 2024 | 52,120.00 | 52,660.00 | 51,990.00 | 52,390.00 | 52,390.00 | 15,061 |
| Oct 10, 2024 | 52,570.00 | 52,570.00 | 51,670.00 | 51,880.00 | 51,880.00 | 11,304 |
| Oct 9, 2024 | 51,820.00 | 52,140.00 | 51,270.00 | 51,740.00 | 51,740.00 | 15,712 |
| Oct 8, 2024 | 50,890.00 | 51,200.00 | 50,420.00 | 50,630.00 | 50,630.00 | 15,269 |
| Oct 7, 2024 | 52,000.00 | 52,430.00 | 51,720.00 | 51,720.00 | 51,720.00 | 18,185 |
| Oct 4, 2024 | 49,730.00 | 50,250.00 | 49,650.00 | 49,800.00 | 49,800.00 | 12,099 |
| Oct 3, 2024 | 50,250.00 | 50,400.00 | 49,620.00 | 49,730.00 | 49,730.00 | 28,885 |
| Oct 2, 2024 | 48,500.00 | 48,890.00 | 47,510.00 | 47,680.00 | 47,680.00 | 29,912 |
| Oct 1, 2024 | 49,070.00 | 50,250.00 | 49,070.00 | 50,200.00 | 50,200.00 | 42,635 |
| Sep 30, 2024 | 49,100.00 | 49,580.00 | 47,850.00 | 47,870.00 | 47,870.00 | 36,991 |
| Sep 27, 2024 | 51,240.00 | 53,170.00 | 50,880.00 | 53,100.00 | 53,100.00 | 28,912 |
| Sep 26, 2024 | 48,870.00 | 50,150.00 | 48,870.00 | 49,900.00 | 49,900.00 | 23,330 |
| Sep 25, 2024 | 47,700.00 | 48,210.00 | 47,590.00 | 47,670.00 | 47,670.00 | 7,513 |
| Sep 24, 2024 | 48,610.00 | 49,030.00 | 47,710.00 | 47,940.00 | 47,940.00 | 12,353 |
| Sep 20, 2024 | 47,550.00 | 47,870.00 | 47,100.00 | 47,210.00 | 47,210.00 | 15,008 |
| Sep 19, 2024 | 45,890.00 | 46,400.00 | 45,410.00 | 45,850.00 | 45,850.00 | 18,608 |
| Sep 18, 2024 | 44,560.00 | 44,660.00 | 43,350.00 | 43,870.00 | 43,870.00 | 8,262 |
| Sep 17, 2024 | 44,290.00 | 44,600.00 | 42,620.00 | 43,710.00 | 43,710.00 | 16,944 |
| Sep 13, 2024 | 45,300.00 | 45,300.00 | 44,100.00 | 44,430.00 | 44,430.00 | 9,647 |
| Sep 12, 2024 | 44,770.00 | 45,250.00 | 44,180.00 | 45,140.00 | 45,140.00 | 18,018 |
| Sep 11, 2024 | 43,100.00 | 43,260.00 | 41,330.00 | 42,130.00 | 42,130.00 | 15,750 |
| Sep 10, 2024 | 43,820.00 | 44,440.00 | 43,160.00 | 43,500.00 | 43,500.00 | 14,893 |
| Sep 9, 2024 | 41,530.00 | 43,750.00 | 41,310.00 | 43,650.00 | 43,650.00 | 22,044 |
| Sep 6, 2024 | 45,290.00 | 45,370.00 | 43,710.00 | 44,270.00 | 44,270.00 | 10,826 |
| Sep 5, 2024 | 44,800.00 | 45,810.00 | 43,960.00 | 44,740.00 | 44,740.00 | 13,492 |
| Sep 4, 2024 | 46,900.00 | 47,060.00 | 45,280.00 | 45,500.00 | 45,500.00 | 29,093 |
| Sep 3, 2024 | 50,150.00 | 50,670.00 | 49,660.00 | 50,000.00 | 50,000.00 | 9,735 |
| Sep 2, 2024 | 51,000.00 | 51,010.00 | 49,400.00 | 49,880.00 | 49,880.00 | 11,020 |
| Aug 30, 2024 | 49,240.00 | 49,900.00 | 49,030.00 | 49,640.00 | 49,640.00 | 17,837 |
| Aug 29, 2024 | 48,380.00 | 49,240.00 | 48,090.00 | 49,150.00 | 49,150.00 | 12,509 |
| Aug 28, 2024 | 48,830.00 | 49,090.00 | 48,510.00 | 49,080.00 | 49,080.00 | 10,625 |
| Aug 27, 2024 | 48,140.00 | 49,050.00 | 47,910.00 | 48,400.00 | 48,400.00 | 11,703 |
| Aug 26, 2024 | 48,540.00 | 48,540.00 | 47,700.00 | 48,410.00 | 48,410.00 | 17,927 |
| Aug 23, 2024 | 48,630.00 | 49,250.00 | 48,330.00 | 49,240.00 | 49,240.00 | 14,010 |
| Aug 22, 2024 | 48,210.00 | 49,200.00 | 47,870.00 | 48,540.00 | 48,540.00 | 16,859 |
| Aug 21, 2024 | 47,360.00 | 48,230.00 | 47,130.00 | 48,100.00 | 48,100.00 | 20,877 |
| Aug 20, 2024 | 47,840.00 | 48,750.00 | 47,470.00 | 48,120.00 | 48,120.00 | 22,359 |
| Aug 19, 2024 | 47,860.00 | 48,500.00 | 46,460.00 | 46,460.00 | 46,460.00 | 21,967 |
| Aug 16, 2024 | 47,180.00 | 48,590.00 | 47,050.00 | 48,380.00 | 48,380.00 | 29,313 |
| Aug 15, 2024 | 44,280.00 | 45,490.00 | 44,200.00 | 44,920.00 | 44,920.00 | 14,747 |
| Aug 14, 2024 | 44,800.00 | 44,960.00 | 43,480.00 | 44,480.00 | 44,480.00 | 19,225 |
| Aug 13, 2024 | 42,630.00 | 43,830.00 | 42,600.00 | 43,830.00 | 43,830.00 | 18,068 |
| Aug 9, 2024 | 42,270.00 | 42,650.00 | 39,700.00 | 41,290.00 | 41,290.00 | 21,433 |
| Aug 8, 2024 | 39,820.00 | 41,960.00 | 39,100.00 | 40,690.00 | 40,690.00 | 16,846 |
| Aug 7, 2024 | 37,780.00 | 42,990.00 | 37,780.00 | 41,070.00 | 41,070.00 | 52,813 |
| Aug 6, 2024 | 38,820.00 | 41,000.00 | 37,500.00 | 39,180.00 | 39,180.00 | 68,749 |
| Aug 5, 2024 | 38,800.00 | 40,340.00 | 37,400.00 | 37,420.00 | 37,420.00 | 51,564 |
| Aug 2, 2024 | 45,700.00 | 46,290.00 | 44,230.00 | 44,400.00 | 44,400.00 | 59,721 |
| Aug 1, 2024 | 51,750.00 | 51,760.00 | 49,080.00 | 50,100.00 | 50,100.00 | 26,629 |
| Jul 31, 2024 | 49,850.00 | 53,010.00 | 49,740.00 | 52,640.00 | 52,640.00 | 72,087 |
| Jul 30, 2024 | 50,670.00 | 51,300.00 | 50,100.00 | 51,260.00 | 51,260.00 | 8,861 |
| Jul 29, 2024 | 50,690.00 | 51,720.00 | 50,690.00 | 51,120.00 | 51,120.00 | 16,611 |
| Jul 26, 2024 | 49,590.00 | 50,150.00 | 48,900.00 | 49,060.00 | 49,060.00 | 14,417 |
| Jul 25, 2024 | 50,470.00 | 50,760.00 | 49,450.00 | 49,630.00 | 49,630.00 | 30,499 |
| Jul 24, 2024 | 53,550.00 | 54,350.00 | 52,900.00 | 53,060.00 | 53,060.00 | 9,471 |
| Jul 23, 2024 | 55,140.00 | 55,140.00 | 54,050.00 | 54,240.00 | 54,240.00 | 6,501 |
| Jul 22, 2024 | 55,000.00 | 55,200.00 | 54,040.00 | 54,050.00 | 54,050.00 | 7,896 |
| Jul 19, 2024 | 55,340.00 | 55,950.00 | 54,890.00 | 55,340.00 | 55,340.00 | 9,108 |
| Jul 18, 2024 | 55,910.00 | 56,500.00 | 55,670.00 | 55,720.00 | 55,720.00 | 15,512 |
| Jul 17, 2024 | 59,440.00 | 59,550.00 | 58,370.00 | 58,690.00 | 58,690.00 | 8,119 |
| Jul 16, 2024 | 59,260.00 | 59,670.00 | 58,810.00 | 58,900.00 | 58,900.00 | 17,487 |
| Jul 12, 2024 | 59,490.00 | 60,040.00 | 58,920.00 | 59,030.00 | 59,030.00 | 51,152 |
| Jul 11, 2024 | 62,290.00 | 62,420.00 | 61,500.00 | 62,050.00 | 62,050.00 | 13,754 |
| Jul 10, 2024 | 152 Dividend | |||||
| Jul 10, 2024 | 59,700.00 | 60,860.00 | 59,550.00 | 60,770.00 | 60,770.00 | 16,438 |
| Jul 9, 2024 | 58,410.00 | 60,490.00 | 58,170.00 | 60,080.00 | 59,928.00 | 24,206 |
| Jul 8, 2024 | 58,290.00 | 58,730.00 | 57,800.00 | 57,800.00 | 57,653.77 | 7,867 |
| Jul 5, 2024 | 58,490.00 | 58,800.00 | 57,780.00 | 58,100.00 | 57,953.01 | 18,374 |
| Jul 4, 2024 | 57,620.00 | 58,390.00 | 57,390.00 | 58,210.00 | 58,062.73 | 23,354 |
| Jul 3, 2024 | 56,240.00 | 57,630.00 | 56,160.00 | 57,310.00 | 57,165.01 | 21,421 |
| Jul 2, 2024 | 54,410.00 | 56,010.00 | 54,180.00 | 55,770.00 | 55,628.90 | 20,394 |
| Jul 1, 2024 | 55,300.00 | 55,540.00 | 54,400.00 | 54,570.00 | 54,431.94 | 16,892 |
| Jun 28, 2024 | 54,420.00 | 55,080.00 | 54,250.00 | 54,600.00 | 54,461.86 | 18,750 |
| Jun 27, 2024 | 54,010.00 | 54,100.00 | 53,480.00 | 53,860.00 | 53,723.73 | 10,973 |
| Jun 26, 2024 | 53,910.00 | 55,030.00 | 53,500.00 | 54,750.00 | 54,611.48 | 18,849 |
| Jun 25, 2024 | 52,320.00 | 53,470.00 | 52,200.00 | 53,350.00 | 53,215.03 | 16,068 |
| Jun 24, 2024 | 51,430.00 | 52,610.00 | 51,280.00 | 52,370.00 | 52,237.50 | 15,598 |
| Jun 21, 2024 | 51,900.00 | 52,310.00 | 51,620.00 | 51,780.00 | 51,649.00 | 12,927 |
| Jun 20, 2024 | 51,320.00 | 51,900.00 | 50,880.00 | 51,870.00 | 51,738.77 | 12,103 |
| Jun 19, 2024 | 51,910.00 | 52,320.00 | 51,380.00 | 51,590.00 | 51,459.48 | 12,807 |
| Jun 18, 2024 | 51,430.00 | 51,600.00 | 51,110.00 | 51,390.00 | 51,259.98 | 13,158 |
| Jun 17, 2024 | 51,290.00 | 51,290.00 | 50,100.00 | 50,530.00 | 50,402.16 | 30,629 |
| Jun 14, 2024 | 52,490.00 | 53,040.00 | 51,720.00 | 52,540.00 | 52,407.07 | 16,634 |
| Jun 13, 2024 | 53,600.00 | 53,740.00 | 52,190.00 | 52,230.00 | 52,097.86 | 11,248 |
| Jun 12, 2024 | 52,640.00 | 52,860.00 | 52,480.00 | 52,710.00 | 52,576.64 | 16,561 |
| Jun 11, 2024 | 53,450.00 | 53,930.00 | 53,250.00 | 53,450.00 | 53,314.77 | 10,759 |
| Jun 10, 2024 | 52,150.00 | 53,250.00 | 52,130.00 | 53,130.00 | 52,995.58 | 13,651 |
| Jun 7, 2024 | 51,960.00 | 52,350.00 | 51,830.00 | 52,130.00 | 51,998.11 | 7,750 |
| Jun 6, 2024 | 53,070.00 | 53,080.00 | 52,200.00 | 52,240.00 | 52,107.83 | 23,134 |
| Jun 5, 2024 | 51,880.00 | 51,940.00 | 51,250.00 | 51,570.00 | 51,439.53 | 14,736 |
| Jun 4, 2024 | 52,180.00 | 52,730.00 | 51,910.00 | 52,570.00 | 52,437.00 | 15,096 |
| Jun 3, 2024 | 52,400.00 | 53,140.00 | 52,310.00 | 52,830.00 | 52,696.34 | 20,989 |
| May 31, 2024 | 50,650.00 | 51,770.00 | 50,640.00 | 51,640.00 | 51,509.35 | 15,950 |
| May 30, 2024 | 49,990.00 | 50,670.00 | 49,330.00 | 50,400.00 | 50,272.49 | 20,665 |
| May 29, 2024 | 52,800.00 | 53,490.00 | 51,770.00 | 51,800.00 | 51,668.95 | 22,510 |
| May 28, 2024 | 52,850.00 | 53,050.00 | 52,420.00 | 52,710.00 | 52,576.64 | 6,641 |
| May 27, 2024 | 52,500.00 | 52,820.00 | 52,200.00 | 52,820.00 | 52,686.37 | 22,016 |
| May 24, 2024 | 51,480.00 | 52,410.00 | 51,350.00 | 52,110.00 | 51,978.16 | 27,255 |
| May 23, 2024 | 52,800.00 | 53,490.00 | 52,080.00 | 53,430.00 | 53,294.82 | 18,069 |
| May 22, 2024 | 52,850.00 | 52,850.00 | 52,010.00 | 52,080.00 | 51,948.24 | 12,748 |
| May 21, 2024 | 53,980.00 | 54,080.00 | 52,970.00 | 52,990.00 | 52,855.94 | 12,962 |
| May 20, 2024 | 52,490.00 | 54,320.00 | 52,310.00 | 53,370.00 | 53,234.98 | 27,068 |
| May 17, 2024 | 52,140.00 | 52,690.00 | 51,850.00 | 52,580.00 | 52,446.97 | 14,869 |
| May 16, 2024 | 52,460.00 | 52,980.00 | 51,810.00 | 52,870.00 | 52,736.24 | 20,801 |
| May 15, 2024 | 52,120.00 | 52,650.00 | 51,340.00 | 51,480.00 | 51,349.76 | 16,567 |
| May 14, 2024 | 51,140.00 | 51,750.00 | 50,650.00 | 51,280.00 | 51,150.26 | 10,970 |
| May 13, 2024 | 50,960.00 | 51,170.00 | 50,360.00 | 50,940.00 | 50,811.12 | 14,029 |
| May 10, 2024 | 51,790.00 | 52,430.00 | 50,780.00 | 51,120.00 | 50,990.67 | 23,837 |
| May 9, 2024 | 51,150.00 | 51,620.00 | 50,620.00 | 50,650.00 | 50,521.86 | 10,690 |
| May 8, 2024 | 52,250.00 | 52,430.00 | 50,860.00 | 51,030.00 | 50,900.89 | 16,640 |
| May 7, 2024 | 52,750.00 | 52,820.00 | 51,920.00 | 52,600.00 | 52,466.92 | 19,788 |
| May 2, 2024 | 50,630.00 | 51,430.00 | 50,350.00 | 51,120.00 | 50,990.67 | 13,030 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
QQQ Invesco QQQ Trust
481.68
+1.31%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
SPY SPDR S&P 500 ETF
558.47
+0.71%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%