LSE - Delayed Quote GBp
Leverage Shares 2x Alibaba ETP Scs (2BAB.L)
105.25
-0.60
(-0.57%)
At close: 4:11:37 PM GMT+1
Currency in GBp 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 30, 2025 | 109.00 | 109.10 | 105.50 | 105.25 | 105.25 | 2,331 |
Apr 28, 2025 | 106.30 | 108.90 | 104.80 | 103.15 | 103.15 | 4,147 |
Apr 25, 2025 | 107.90 | 107.90 | 107.90 | 107.00 | 107.00 | 4,000 |
Apr 24, 2025 | 103.50 | 103.50 | 103.20 | 105.20 | 105.20 | 3,008 |
Apr 23, 2025 | 108.20 | 109.70 | 108.20 | 107.40 | 107.40 | 3 |
Apr 22, 2025 | 97.40 | 97.43 | 96.90 | 97.35 | 97.35 | 151,504 |
Apr 17, 2025 | 90.30 | 94.50 | 90.30 | 90.25 | 90.25 | 1,001 |
Apr 16, 2025 | 88.80 | 90.00 | 88.50 | 89.45 | 89.45 | 1,535 |
Apr 15, 2025 | 98.70 | 99.20 | 97.90 | 97.00 | 97.00 | 159,076 |
Apr 14, 2025 | 94.90 | 98.80 | 94.90 | 100.00 | 100.00 | 3,176 |
Apr 11, 2025 | 89.80 | 90.60 | 82.08 | 81.70 | 81.70 | 15,731 |
Apr 10, 2025 | 93.10 | 95.00 | 89.00 | 87.00 | 87.00 | 8,941 |
Apr 9, 2025 | 89.30 | 91.40 | 77.00 | 76.60 | 76.60 | 22,119 |
Apr 8, 2025 | 86.90 | 95.00 | 86.90 | 86.20 | 86.20 | 19,349 |
Apr 7, 2025 | 87.70 | 98.00 | 86.40 | 88.35 | 88.35 | 86,043 |
Apr 4, 2025 | 127.50 | 127.50 | 99.50 | 107.35 | 107.35 | 67,142 |
Apr 3, 2025 | 129.00 | 132.40 | 126.00 | 132.25 | 132.25 | 5,913 |
Apr 2, 2025 | 140.90 | 140.90 | 138.91 | 137.25 | 137.25 | 3,490 |
Apr 1, 2025 | 146.50 | 147.10 | 144.70 | 145.60 | 145.60 | 45 |
Mar 31, 2025 | 139.90 | 139.90 | 136.11 | 139.85 | 139.85 | 3,719 |
Mar 28, 2025 | 144.50 | 148.70 | 140.60 | 142.35 | 142.35 | 199 |
Mar 27, 2025 | 148.30 | 152.30 | 147.60 | 152.75 | 152.75 | 39,301 |
Mar 26, 2025 | 144.80 | 144.80 | 144.80 | 144.85 | 144.85 | 17 |
Mar 25, 2025 | 140.80 | 148.40 | 139.60 | 146.05 | 146.05 | 9,714 |
Mar 24, 2025 | 155.70 | 156.10 | 152.60 | 148.35 | 148.35 | 22,547 |
Mar 21, 2025 | 147.90 | 150.60 | 146.90 | 151.10 | 151.10 | 12,154 |
Mar 20, 2025 | 158.70 | 158.70 | 152.65 | 152.35 | 152.35 | 4,412 |
Mar 19, 2025 | 175.30 | 175.30 | 173.83 | 167.80 | 167.80 | 3,375 |
Mar 18, 2025 | 167.80 | 177.90 | 167.80 | 169.40 | 169.40 | 2,921 |
Mar 17, 2025 | 173.50 | 177.31 | 173.50 | 178.55 | 178.55 | 569 |
Mar 14, 2025 | 164.70 | 164.70 | 161.30 | 161.45 | 161.45 | 576 |
Mar 13, 2025 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | - |
Mar 12, 2025 | 158.20 | 158.20 | 152.00 | 155.35 | 155.35 | 1,269 |
Mar 11, 2025 | 156.60 | 157.75 | 155.90 | 156.60 | 156.60 | 2,907 |
Mar 10, 2025 | 157.50 | 159.70 | 154.61 | 151.80 | 151.80 | 972 |
Mar 7, 2025 | 171.90 | 173.80 | 170.07 | 166.75 | 166.75 | 2,950 |
Mar 6, 2025 | 178.10 | 178.40 | 162.00 | 164.15 | 164.15 | 1,418 |
Mar 5, 2025 | 151.00 | 159.70 | 151.00 | 159.65 | 159.65 | 42,440 |
Mar 4, 2025 | 146.30 | 146.30 | 142.99 | 138.35 | 138.35 | 14,309 |
Mar 3, 2025 | 152.80 | 153.70 | 149.40 | 152.75 | 152.75 | 12,840 |
Feb 28, 2025 | 147.00 | 149.80 | 147.00 | 152.10 | 152.10 | 8,527 |
Feb 27, 2025 | 165.60 | 166.60 | 160.80 | 165.25 | 165.25 | 175,920 |
Feb 26, 2025 | 169.33 | 169.71 | 168.80 | 170.50 | 170.50 | 19,513 |
Feb 25, 2025 | 156.60 | 156.60 | 146.92 | 153.75 | 153.75 | 140,114 |
Feb 24, 2025 | 158.00 | 172.10 | 144.21 | 146.85 | 146.85 | 26,832 |
Feb 21, 2025 | 176.90 | 180.40 | 174.66 | 181.55 | 181.55 | 152,878 |
Feb 20, 2025 | 159.40 | 180.85 | 136.01 | 164.30 | 164.30 | 213,880 |
Feb 19, 2025 | 142.20 | 143.75 | 139.10 | 140.60 | 140.60 | 34,141 |
Feb 18, 2025 | 147.70 | 148.30 | 141.38 | 143.90 | 143.90 | 115,199 |
Feb 17, 2025 | 138.20 | 140.60 | 136.50 | 143.00 | 143.00 | 285 |
Feb 14, 2025 | 143.20 | 144.30 | 129.70 | 132.75 | 132.75 | 5,709 |
Feb 13, 2025 | 127.90 | 131.10 | 119.63 | 126.75 | 126.75 | 57,910 |
Feb 12, 2025 | 119.20 | 126.60 | 119.20 | 125.70 | 125.70 | 91,069 |
Feb 11, 2025 | 101.90 | 117.64 | 101.90 | 119.10 | 119.10 | 333,427 |
Feb 10, 2025 | 106.00 | 109.91 | 104.34 | 109.05 | 109.05 | 111,814 |
Feb 7, 2025 | 101.29 | 103.43 | 94.00 | 99.46 | 99.46 | 226,208 |
Feb 6, 2025 | 89.22 | 93.61 | 89.22 | 92.70 | 92.70 | 81,350 |
Feb 5, 2025 | 90.85 | 91.11 | 90.70 | 89.74 | 89.74 | 63,585 |
Feb 4, 2025 | 91.09 | 95.36 | 91.09 | 96.95 | 96.95 | 61,058 |
Feb 3, 2025 | 85.39 | 87.46 | 85.38 | 92.73 | 92.73 | 427 |
Jan 31, 2025 | 92.83 | 96.98 | 91.47 | 92.53 | 92.53 | 866 |
Jan 30, 2025 | 87.11 | 93.70 | 85.31 | 94.39 | 94.39 | 4,940 |
Jan 29, 2025 | 87.88 | 90.88 | 86.78 | 91.78 | 91.78 | 87,949 |
Jan 28, 2025 | 75.48 | 77.99 | 75.48 | 75.60 | 75.60 | 69 |
Jan 27, 2025 | 73.44 | 76.23 | 73.38 | 76.05 | 76.05 | 15,234 |
Jan 24, 2025 | 70.32 | 70.85 | 69.66 | 71.58 | 71.58 | 42,182 |
Jan 23, 2025 | 67.75 | 67.75 | 67.75 | 67.89 | 67.89 | 8,814 |
Jan 22, 2025 | 66.11 | 68.00 | 66.11 | 68.54 | 68.54 | 15,087 |
Jan 21, 2025 | 69.00 | 69.00 | 68.30 | 68.42 | 68.42 | 34,247 |
Jan 20, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
Jan 17, 2025 | 64.77 | 64.77 | 64.77 | 67.78 | 67.78 | 721 |
Jan 16, 2025 | 63.69 | 63.69 | 63.69 | 63.78 | 63.78 | 59 |
Jan 15, 2025 | 63.30 | 63.30 | 62.81 | 64.10 | 64.10 | 15,812 |
Jan 14, 2025 | 63.92 | 63.92 | 63.91 | 63.23 | 63.23 | 1,435 |
Jan 13, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
Jan 10, 2025 | 63.00 | 63.39 | 63.00 | 62.48 | 62.48 | 3,419 |
Jan 9, 2025 | 65.95 | 66.42 | 64.92 | 65.84 | 65.84 | 502,847 |
Jan 8, 2025 | 65.56 | 65.57 | 64.28 | 65.40 | 65.40 | 3,244 |
Jan 7, 2025 | 65.60 | 65.60 | 65.60 | 67.16 | 67.16 | 2,282 |
Jan 6, 2025 | 69.25 | 71.24 | 65.17 | 68.83 | 68.83 | 5,093 |
Jan 3, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
Jan 2, 2025 | 68.52 | 68.52 | 68.48 | 67.80 | 67.80 | 783 |
Dec 31, 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
Dec 30, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
Dec 27, 2024 | 66.64 | 66.64 | 66.60 | 66.87 | 66.87 | 493 |
Dec 24, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
Dec 23, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
Dec 20, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
Dec 19, 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
Dec 18, 2024 | 68.60 | 68.60 | 68.60 | 69.08 | 69.08 | 2,911 |
Dec 17, 2024 | 67.46 | 68.10 | 67.46 | 69.68 | 69.68 | 18,034 |
Dec 16, 2024 | 70.72 | 70.72 | 68.60 | 68.34 | 68.34 | 3,686 |
Dec 13, 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
Dec 12, 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
Dec 11, 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
Dec 10, 2024 | 73.43 | 73.43 | 73.43 | 74.22 | 74.22 | 582 |
Dec 9, 2024 | 72.16 | 80.19 | 72.16 | 79.19 | 79.19 | 17,204 |
Dec 6, 2024 | 68.68 | 69.23 | 67.67 | 68.59 | 68.59 | 1,934 |
Dec 5, 2024 | 64.85 | 66.82 | 62.45 | 65.53 | 65.53 | 2,067 |
Dec 4, 2024 | 69.00 | 69.00 | 67.51 | 66.51 | 66.51 | 3,702 |
Dec 3, 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
Dec 2, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
Nov 29, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
Nov 28, 2024 | 68.65 | 69.05 | 68.65 | 69.46 | 69.46 | 1,746 |
Nov 27, 2024 | 71.85 | 71.85 | 71.85 | 70.41 | 70.41 | 2 |
Nov 26, 2024 | 68.83 | 70.11 | 68.31 | 68.86 | 68.86 | 10,207 |
Nov 25, 2024 | 66.84 | 67.76 | 66.84 | 67.81 | 67.81 | 3,925 |
Nov 22, 2024 | 66.74 | 68.70 | 64.45 | 65.16 | 65.16 | 3,171 |
Nov 21, 2024 | 73.98 | 73.98 | 68.49 | 68.34 | 68.34 | 183 |
Nov 20, 2024 | 70.80 | 70.96 | 70.80 | 71.20 | 71.20 | 35 |
Nov 19, 2024 | 71.17 | 74.40 | 70.38 | 71.65 | 71.65 | 71 |
Nov 18, 2024 | 77.78 | 77.78 | 73.33 | 73.77 | 73.77 | 526 |
Nov 15, 2024 | 77.30 | 84.40 | 72.78 | 73.79 | 73.79 | 107,023 |
Nov 14, 2024 | 79.25 | 79.25 | 76.00 | 78.14 | 78.14 | 2,651 |
Nov 13, 2024 | 80.94 | 82.06 | 78.79 | 78.42 | 78.42 | 6,438 |
Nov 12, 2024 | 84.38 | 84.38 | 79.00 | 78.97 | 78.97 | 3,315 |
Nov 11, 2024 | 82.39 | 88.01 | 82.29 | 84.04 | 84.04 | 4,091 |
Nov 8, 2024 | 86.82 | 86.82 | 84.64 | 82.34 | 82.34 | 4,552 |
Nov 7, 2024 | 85.28 | 85.28 | 85.28 | 92.23 | 92.23 | 320 |
Nov 6, 2024 | 86.34 | 89.72 | 86.34 | 86.74 | 86.74 | 404 |
Nov 5, 2024 | 89.99 | 95.29 | 89.99 | 92.26 | 92.26 | 1,002 |
Nov 4, 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
Nov 1, 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | - |
Oct 31, 2024 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | - |
Oct 30, 2024 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | - |
Oct 29, 2024 | 93.20 | 97.85 | 93.20 | 93.02 | 93.02 | 5,718 |
Oct 28, 2024 | 92.76 | 92.76 | 90.91 | 93.90 | 93.90 | 241 |
Oct 25, 2024 | 90.51 | 90.51 | 89.38 | 89.01 | 89.01 | 5,451 |
Oct 24, 2024 | 83.41 | 83.41 | 83.22 | 83.22 | 83.22 | 36 |
Oct 23, 2024 | 93.34 | 93.34 | 90.40 | 90.14 | 90.14 | 30,055 |
Oct 22, 2024 | 90.43 | 92.82 | 90.43 | 94.75 | 94.75 | 40 |
Oct 21, 2024 | 93.91 | 95.86 | 93.91 | 93.60 | 93.60 | 30 |
Oct 18, 2024 | 93.63 | 99.55 | 93.63 | 97.10 | 97.10 | 37,013 |
Oct 17, 2024 | 95.21 | 95.21 | 92.49 | 93.41 | 93.41 | 2,858 |
Oct 16, 2024 | 103.21 | 103.21 | 93.30 | 99.97 | 99.97 | 43 |
Oct 15, 2024 | 97.70 | 100.21 | 96.39 | 98.49 | 98.49 | 10,468 |
Oct 14, 2024 | 118.80 | 118.80 | 118.80 | 110.60 | 110.60 | 5 |
Oct 11, 2024 | 108.18 | 108.18 | 108.12 | 113.78 | 113.78 | 19 |
Oct 10, 2024 | 110.26 | 111.02 | 110.26 | 111.60 | 111.60 | 4,848 |
Oct 9, 2024 | 102.28 | 102.28 | 102.28 | 108.47 | 108.47 | 50 |
Oct 8, 2024 | 111.53 | 111.53 | 110.00 | 111.44 | 111.44 | 5,114 |
Oct 7, 2024 | 128.00 | 129.97 | 127.16 | 124.67 | 124.67 | 6,282 |
Oct 4, 2024 | 126.29 | 128.10 | 126.29 | 122.32 | 122.32 | 1,349 |
Oct 3, 2024 | 121.67 | 126.68 | 114.38 | 119.18 | 119.18 | 5,930 |
Oct 2, 2024 | 127.19 | 129.71 | 118.03 | 118.59 | 118.59 | 11,721 |
Oct 1, 2024 | 108.94 | 108.94 | 105.74 | 110.68 | 110.68 | 9,820 |
Sep 30, 2024 | 119.33 | 119.33 | 108.32 | 109.49 | 109.49 | 8,486 |
Sep 27, 2024 | 101.90 | 107.73 | 101.81 | 108.30 | 108.30 | 7,632 |
Sep 26, 2024 | 95.64 | 100.94 | 91.27 | 99.40 | 99.40 | 101,054 |
Sep 25, 2024 | 85.90 | 85.90 | 79.78 | 85.87 | 85.87 | 116,106 |
Sep 24, 2024 | 84.07 | 85.28 | 82.52 | 86.85 | 86.85 | 122,916 |
Sep 23, 2024 | 75.56 | 77.24 | 74.70 | 76.68 | 76.68 | 316 |
Sep 20, 2024 | 75.25 | 75.33 | 73.60 | 73.63 | 73.63 | 81,281 |
Sep 19, 2024 | 74.75 | 74.75 | 73.05 | 72.73 | 72.73 | 35 |
Sep 18, 2024 | 68.15 | 68.61 | 68.15 | 67.85 | 67.85 | 37 |
Sep 17, 2024 | 68.45 | 69.10 | 65.07 | 69.42 | 69.42 | 3,967 |
Sep 16, 2024 | 67.95 | 67.95 | 67.95 | 67.31 | 67.31 | 2 |
Sep 13, 2024 | 67.02 | 68.99 | 66.84 | 69.08 | 69.08 | 134 |
Sep 12, 2024 | 70.03 | 71.16 | 69.69 | 69.94 | 69.94 | 41 |
Sep 11, 2024 | 67.65 | 67.65 | 66.80 | 68.62 | 68.62 | 4,059 |
Sep 10, 2024 | 67.89 | 68.56 | 67.37 | 67.09 | 67.09 | 4,274 |
Sep 9, 2024 | 61.23 | 61.44 | 61.23 | 63.37 | 63.37 | 33 |
Sep 6, 2024 | 65.37 | 65.37 | 64.74 | 64.22 | 64.22 | 4 |
Sep 5, 2024 | 63.83 | 63.83 | 63.83 | 64.81 | 64.81 | 333 |
Sep 4, 2024 | 67.37 | 67.37 | 66.05 | 65.47 | 65.47 | 638 |
Sep 3, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
Sep 2, 2024 | 64.52 | 64.52 | 64.52 | 65.54 | 65.54 | 431 |
Aug 30, 2024 | 69.15 | 69.26 | 67.53 | 66.36 | 66.36 | 34,397 |
Aug 29, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
Aug 28, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
Aug 27, 2024 | 64.70 | 66.17 | 63.99 | 64.00 | 64.00 | 3,330 |
Aug 23, 2024 | 68.84 | 69.50 | 68.84 | 70.26 | 70.26 | 7,098 |
Aug 22, 2024 | 67.24 | 68.73 | 67.24 | 65.91 | 65.91 | 3,598 |
Aug 21, 2024 | 67.00 | 67.00 | 67.00 | 68.22 | 68.22 | 5 |
Aug 20, 2024 | 65.14 | 65.14 | 65.14 | 64.85 | 64.85 | 4,611 |
Aug 19, 2024 | 69.11 | 69.11 | 68.53 | 70.67 | 70.67 | 224 |
Aug 16, 2024 | 66.80 | 69.16 | 66.77 | 69.46 | 69.46 | 4,172 |
Aug 15, 2024 | 61.76 | 61.76 | 60.92 | 62.55 | 62.55 | 4,812 |
Aug 14, 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
Aug 13, 2024 | 65.14 | 65.95 | 65.14 | 65.53 | 65.53 | 171 |
Aug 12, 2024 | 65.25 | 65.71 | 65.00 | 65.60 | 65.60 | 11,328 |
Aug 9, 2024 | 64.63 | 64.63 | 64.63 | 64.16 | 64.16 | 61 |
Aug 8, 2024 | 62.95 | 64.00 | 62.95 | 64.90 | 64.90 | 5 |
Aug 7, 2024 | 60.62 | 62.99 | 60.62 | 62.24 | 62.24 | 79 |
Aug 6, 2024 | 60.69 | 60.76 | 59.05 | 61.89 | 61.89 | 4,498 |
Aug 5, 2024 | 57.15 | 58.80 | 54.24 | 59.24 | 59.24 | 5,459 |
Aug 2, 2024 | 59.94 | 60.35 | 59.94 | 58.62 | 58.62 | 6,191 |
Aug 1, 2024 | 61.45 | 62.63 | 61.45 | 62.18 | 62.18 | 8 |
Jul 31, 2024 | 60.91 | 63.49 | 60.91 | 62.23 | 62.23 | 28 |
Jul 30, 2024 | 60.94 | 61.83 | 60.89 | 61.44 | 61.44 | 797 |
Jul 29, 2024 | 59.52 | 63.37 | 59.52 | 61.84 | 61.84 | 27,606 |
Jul 26, 2024 | 56.15 | 56.92 | 56.15 | 57.60 | 57.60 | 36 |
Jul 25, 2024 | 57.27 | 57.27 | 56.47 | 57.27 | 57.27 | 1,883 |
Jul 24, 2024 | 57.50 | 58.82 | 57.29 | 58.39 | 58.39 | 3,712 |
Jul 23, 2024 | 57.34 | 57.34 | 57.34 | 57.69 | 57.69 | 8,881 |
Jul 22, 2024 | 58.89 | 58.89 | 58.80 | 58.80 | 58.80 | 1,161 |
Jul 19, 2024 | 57.38 | 57.38 | 56.56 | 56.91 | 56.91 | 4,517 |
Jul 18, 2024 | 59.00 | 59.00 | 59.00 | 58.93 | 58.93 | 50 |
Jul 17, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
Jul 16, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
Jul 15, 2024 | 61.04 | 61.24 | 61.04 | 61.18 | 61.18 | 8,220 |
Jul 12, 2024 | 64.37 | 64.81 | 63.49 | 63.43 | 63.43 | 18,949 |
Jul 11, 2024 | 61.03 | 61.24 | 60.62 | 61.32 | 61.32 | 106,672 |
Jul 10, 2024 | 55.88 | 57.77 | 55.88 | 58.83 | 58.83 | 110 |
Jul 9, 2024 | 55.70 | 56.83 | 55.70 | 57.24 | 57.24 | 3,340 |
Jul 8, 2024 | 55.06 | 55.17 | 54.84 | 54.30 | 54.30 | 407 |
Jul 5, 2024 | 57.28 | 58.96 | 55.99 | 55.99 | 55.99 | 4,571 |
Jul 4, 2024 | 58.17 | 58.17 | 58.17 | 56.89 | 56.89 | 3 |
Jul 3, 2024 | 56.49 | 56.49 | 56.39 | 57.59 | 57.59 | 3,243 |
Jul 2, 2024 | 53.15 | 53.15 | 53.15 | 55.35 | 55.35 | 500 |
Jul 1, 2024 | 54.00 | 54.00 | 53.64 | 53.90 | 53.90 | 9,357 |
Jun 28, 2024 | 53.58 | 55.09 | 53.58 | 54.12 | 54.12 | 2,704 |
Jun 27, 2024 | 55.43 | 55.62 | 55.00 | 54.65 | 54.65 | 177,119 |
Jun 26, 2024 | 57.40 | 57.40 | 56.98 | 56.88 | 56.88 | 5,420 |
Jun 25, 2024 | 56.79 | 57.49 | 56.79 | 56.49 | 56.49 | 4,730 |
Jun 24, 2024 | 58.60 | 58.60 | 58.50 | 58.36 | 58.36 | 102,000 |
Jun 21, 2024 | 57.12 | 57.12 | 56.39 | 56.47 | 56.47 | 200 |
Jun 20, 2024 | 57.29 | 58.00 | 57.29 | 56.62 | 56.62 | 6,685 |
Jun 19, 2024 | 56.20 | 59.00 | 56.20 | 58.56 | 58.56 | 2,074 |
Jun 18, 2024 | 56.60 | 56.64 | 56.60 | 57.05 | 57.05 | 7,120 |
Jun 17, 2024 | 56.95 | 56.99 | 56.65 | 57.45 | 57.45 | 403 |
Jun 14, 2024 | 57.83 | 57.91 | 56.66 | 56.14 | 56.14 | 400 |
Jun 13, 2024 | 59.70 | 60.60 | 59.70 | 58.97 | 58.97 | 427,864 |
Jun 12, 2024 | 59.38 | 60.46 | 59.35 | 60.33 | 60.33 | 5,547 |
Jun 11, 2024 | 61.47 | 61.47 | 61.20 | 60.90 | 60.90 | 4,271 |
Jun 10, 2024 | 61.30 | 61.49 | 61.30 | 62.86 | 62.86 | 2,351 |
Jun 7, 2024 | 62.18 | 62.18 | 61.96 | 61.49 | 61.49 | 385 |
Jun 6, 2024 | 62.47 | 63.80 | 62.16 | 62.08 | 62.08 | 7,973 |
Jun 5, 2024 | 61.73 | 62.83 | 61.60 | 62.33 | 62.33 | 400 |
Jun 4, 2024 | 61.08 | 61.08 | 60.68 | 60.24 | 60.24 | 101 |
Jun 3, 2024 | 61.40 | 62.02 | 59.88 | 59.88 | 59.88 | 49,204 |
May 31, 2024 | 59.18 | 60.33 | 58.93 | 59.60 | 59.60 | 3 |
May 30, 2024 | 62.48 | 63.41 | 62.42 | 63.59 | 63.59 | 634 |
May 29, 2024 | 61.34 | 61.60 | 61.21 | 61.93 | 61.93 | 25,374 |
May 28, 2024 | 65.68 | 66.05 | 63.86 | 63.88 | 63.88 | 16,780 |
May 24, 2024 | 63.90 | 65.30 | 63.90 | 64.75 | 64.75 | 39,350 |
May 23, 2024 | 65.10 | 68.10 | 63.92 | 65.84 | 65.84 | 37,361 |
May 22, 2024 | 73.14 | 73.14 | 72.86 | 69.84 | 69.84 | 8,327 |
May 21, 2024 | 74.00 | 74.58 | 63.67 | 75.25 | 75.25 | 144,300 |
May 20, 2024 | 76.30 | 79.98 | 75.85 | 78.24 | 78.24 | 122,359 |
May 17, 2024 | 75.80 | 80.72 | 75.80 | 80.31 | 80.31 | 25,143 |
May 16, 2024 | 66.61 | 75.38 | 66.50 | 73.98 | 73.98 | 281,727 |
May 15, 2024 | 63.30 | 64.56 | 63.30 | 66.01 | 66.01 | 4,944 |
May 14, 2024 | 74.43 | 75.01 | 63.78 | 63.44 | 63.44 | 86,315 |
May 13, 2024 | 70.97 | 70.97 | 70.69 | 73.65 | 73.65 | 5,478 |
May 10, 2024 | 64.90 | 66.83 | 64.90 | 66.22 | 66.22 | 11,788 |
May 9, 2024 | 65.40 | 65.50 | 65.00 | 65.30 | 65.30 | 58,034 |
May 8, 2024 | 64.64 | 64.72 | 64.35 | 64.04 | 64.04 | 10,626 |
May 7, 2024 | 65.46 | 65.46 | 61.24 | 64.58 | 64.58 | 42,188 |
May 3, 2024 | 67.73 | 67.73 | 67.73 | 67.29 | 67.29 | 2,215 |
May 2, 2024 | 62.77 | 63.20 | 62.77 | 64.70 | 64.70 | 46,765 |
May 1, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
Apr 30, 2024 | 60.40 | 60.40 | 59.30 | 58.17 | 58.17 | 733 |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%