LSE - Delayed Quote GBp
WisdomTree Gold 2x Daily Leveraged (2BUL.L)
At close: December 17 at 8:37:17 AM GMT
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 |
|---|---|---|---|---|---|---|
| Dec 27, 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
| Dec 24, 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
| Dec 23, 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
| Dec 20, 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
| Dec 19, 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
| Dec 18, 2024 | 7,142.00 | 7,142.00 | 7,142.00 | 7,142.00 | 7,142.00 | - |
| Dec 17, 2024 | 7,201.00 | 7,201.00 | 7,201.00 | 7,142.00 | 7,142.00 | 1 |
| Dec 16, 2024 | 7,301.00 | 7,301.00 | 7,301.00 | 7,234.00 | 7,234.00 | 1 |
| Dec 13, 2024 | 7,329.50 | 7,329.50 | 7,329.50 | 7,329.50 | 7,329.50 | - |
| Dec 12, 2024 | 7,411.50 | 7,411.50 | 7,411.50 | 7,411.50 | 7,411.50 | - |
| Dec 11, 2024 | 7,682.00 | 7,682.00 | 7,682.00 | 7,682.00 | 7,682.00 | - |
| Dec 10, 2024 | 7,446.00 | 7,446.00 | 7,446.00 | 7,446.00 | 7,446.00 | - |
| Dec 9, 2024 | 7,224.00 | 7,224.00 | 7,224.00 | 7,306.50 | 7,306.50 | 1 |
| Dec 6, 2024 | 7,144.00 | 7,163.00 | 7,141.00 | 7,166.50 | 7,166.50 | 13 |
| Dec 5, 2024 | 7,161.00 | 7,161.00 | 7,161.00 | 7,161.00 | 7,161.00 | - |
| Dec 4, 2024 | 7,282.50 | 7,282.50 | 7,282.50 | 7,282.50 | 7,282.50 | - |
| Dec 3, 2024 | 7,243.50 | 7,243.50 | 7,243.50 | 7,243.50 | 7,243.50 | - |
| Dec 2, 2024 | 7,224.00 | 7,224.00 | 7,057.00 | 7,250.50 | 7,250.50 | 6 |
| Nov 29, 2024 | 7,314.00 | 7,318.00 | 7,305.00 | 7,320.50 | 7,320.50 | 61 |
| Nov 28, 2024 | 7,231.00 | 7,231.00 | 7,231.00 | 7,231.00 | 7,231.00 | - |
| Nov 27, 2024 | 7,233.50 | 7,233.50 | 7,233.50 | 7,233.50 | 7,233.50 | - |
| Nov 26, 2024 | 7,228.00 | 7,228.00 | 7,228.00 | 7,231.50 | 7,231.50 | 62 |
| Nov 25, 2024 | 7,267.00 | 7,269.00 | 7,267.00 | 7,255.00 | 7,255.00 | 8 |
| Nov 22, 2024 | 7,688.50 | 7,688.50 | 7,688.50 | 7,688.50 | 7,688.50 | - |
| Nov 21, 2024 | 7,481.00 | 7,495.00 | 7,448.00 | 7,441.50 | 7,441.50 | 5 |
| Nov 20, 2024 | 7,173.00 | 7,176.00 | 7,173.00 | 7,322.00 | 7,322.00 | 7 |
| Nov 19, 2024 | 7,237.00 | 7,237.00 | 7,237.00 | 7,164.00 | 7,164.00 | 2 |
| Nov 18, 2024 | 7,115.00 | 7,115.00 | 7,115.00 | 7,115.00 | 7,115.00 | - |
| Nov 15, 2024 | 6,797.00 | 6,797.00 | 6,797.00 | 6,879.50 | 6,879.50 | 4 |
| Nov 14, 2024 | 6,745.00 | 6,745.00 | 6,745.00 | 6,889.50 | 6,889.50 | 15 |
| Nov 13, 2024 | 7,033.00 | 7,033.00 | 7,033.00 | 6,996.00 | 6,996.00 | 1 |
| Nov 12, 2024 | 7,000.50 | 7,000.50 | 7,000.50 | 7,000.50 | 7,000.50 | - |
| Nov 11, 2024 | 7,269.00 | 7,269.00 | 7,269.00 | 7,021.50 | 7,021.50 | 1 |
| Nov 8, 2024 | 7,390.50 | 7,390.50 | 7,390.50 | 7,390.50 | 7,390.50 | - |
| Nov 7, 2024 | 7,319.00 | 7,319.00 | 7,316.00 | 7,384.00 | 7,384.00 | 7 |
| Nov 6, 2024 | 7,333.00 | 7,333.00 | 7,333.00 | 7,317.00 | 7,317.00 | 1 |
| Nov 5, 2024 | 7,587.00 | 7,587.00 | 7,587.00 | 7,637.50 | 7,637.50 | 1 |
| Nov 4, 2024 | 7,677.00 | 7,677.00 | 7,546.00 | 7,670.00 | 7,670.00 | 15 |
| Nov 1, 2024 | 7,778.00 | 7,778.00 | 7,775.00 | 7,706.00 | 7,706.00 | 15 |
| Oct 31, 2024 | 7,749.50 | 7,749.50 | 7,749.50 | 7,749.50 | 7,749.50 | - |
| Oct 30, 2024 | 7,921.00 | 7,921.00 | 7,921.00 | 7,921.00 | 7,921.00 | - |
| Oct 29, 2024 | 7,731.00 | 7,756.00 | 7,731.00 | 7,830.50 | 7,830.50 | 6 |
| Oct 28, 2024 | 7,702.50 | 7,702.50 | 7,702.50 | 7,702.50 | 7,702.50 | - |
| Oct 25, 2024 | 7,691.00 | 7,691.00 | 7,691.00 | 7,691.00 | 7,691.00 | - |
| Oct 24, 2024 | 7,559.00 | 7,559.00 | 7,559.00 | 7,559.00 | 7,559.00 | - |
| Oct 23, 2024 | 7,779.00 | 7,779.00 | 7,618.00 | 7,559.00 | 7,559.00 | 50 |
| Oct 22, 2024 | 7,635.00 | 7,669.00 | 7,635.00 | 7,701.00 | 7,701.00 | 19 |
| Oct 21, 2024 | 7,536.00 | 7,673.00 | 7,536.00 | 7,588.50 | 7,588.50 | 36 |
| Oct 18, 2024 | 7,469.00 | 7,514.00 | 7,469.00 | 7,537.50 | 7,537.50 | 18 |
| Oct 17, 2024 | 7,415.00 | 7,445.00 | 7,391.00 | 7,426.00 | 7,426.00 | 36 |
| Oct 16, 2024 | 7,336.00 | 7,345.00 | 7,333.00 | 7,332.00 | 7,332.00 | 4 |
| Oct 15, 2024 | 7,219.00 | 7,219.00 | 7,219.00 | 7,219.00 | 7,219.00 | - |
| Oct 14, 2024 | 7,194.00 | 7,194.00 | 7,194.00 | 7,148.00 | 7,148.00 | 1 |
| Oct 11, 2024 | 7,043.00 | 7,194.00 | 7,043.00 | 7,206.50 | 7,206.50 | 10 |
| Oct 10, 2024 | 7,018.00 | 7,024.00 | 7,013.00 | 7,038.00 | 7,038.00 | 25 |
| Oct 9, 2024 | 6,964.00 | 6,964.00 | 6,959.00 | 6,960.50 | 6,960.50 | 29 |
| Oct 8, 2024 | 6,946.50 | 6,946.50 | 6,946.50 | 6,946.50 | 6,946.50 | - |
| Oct 7, 2024 | 7,129.00 | 7,158.00 | 7,129.00 | 7,146.00 | 7,146.00 | 10 |
| Oct 4, 2024 | 7,196.00 | 7,196.00 | 7,183.00 | 7,207.50 | 7,207.50 | 4 |
| Oct 3, 2024 | 7,163.50 | 7,163.50 | 7,163.50 | 7,163.50 | 7,163.50 | - |
| Oct 2, 2024 | 7,003.00 | 7,003.00 | 7,003.00 | 7,061.50 | 7,061.50 | 2 |
| Oct 1, 2024 | 7,005.00 | 7,151.00 | 7,005.00 | 7,153.50 | 7,153.50 | 3 |
| Sep 30, 2024 | 6,998.00 | 6,998.00 | 6,998.00 | 6,917.00 | 6,917.00 | 4 |
| Sep 27, 2024 | 7,096.00 | 7,096.00 | 7,096.00 | 7,032.50 | 7,032.50 | 1 |
| Sep 26, 2024 | 7,141.00 | 7,150.00 | 7,141.00 | 7,112.50 | 7,112.50 | 4 |
| Sep 25, 2024 | 7,079.00 | 7,079.00 | 7,065.00 | 7,083.50 | 7,083.50 | - |
| Sep 24, 2024 | 7,010.50 | 7,010.50 | 7,010.50 | 7,010.50 | 7,010.50 | - |
| Sep 23, 2024 | 6,925.00 | 6,925.00 | 6,925.00 | 6,950.00 | 6,950.00 | 1 |
| Sep 20, 2024 | 6,887.00 | 6,887.00 | 6,879.00 | 6,891.00 | 6,891.00 | 8 |
| Sep 19, 2024 | 6,755.00 | 6,757.00 | 6,709.00 | 6,751.00 | 6,751.00 | 14 |
| Sep 18, 2024 | 6,747.00 | 6,759.00 | 6,717.00 | 6,727.50 | 6,727.50 | 5 |
| Sep 17, 2024 | 6,722.50 | 6,722.50 | 6,722.50 | 6,722.50 | 6,722.50 | - |
| Sep 16, 2024 | 6,826.00 | 6,826.00 | 6,826.00 | 6,778.00 | 6,778.00 | 1 |
| Sep 13, 2024 | 6,791.50 | 6,791.50 | 6,791.50 | 6,791.50 | 6,791.50 | - |
| Sep 12, 2024 | 6,705.00 | 6,705.00 | 6,705.00 | 6,705.00 | 6,705.00 | - |
| Sep 11, 2024 | 6,550.00 | 6,550.00 | 6,550.00 | 6,522.00 | 6,522.00 | - |
| Sep 10, 2024 | 6,503.50 | 6,503.50 | 6,503.50 | 6,503.50 | 6,503.50 | - |
| Sep 9, 2024 | 6,408.00 | 6,408.00 | 6,408.00 | 6,408.00 | 6,408.00 | - |
| Sep 6, 2024 | 6,457.00 | 6,457.00 | 6,457.00 | 6,476.50 | 6,476.50 | - |
| Sep 5, 2024 | 6,474.00 | 6,474.00 | 6,474.00 | 6,429.00 | 6,429.00 | 40 |
| Sep 4, 2024 | 6,379.00 | 6,379.00 | 6,379.00 | 6,379.00 | 6,379.00 | - |
| Sep 3, 2024 | 6,345.00 | 6,345.00 | 6,345.00 | 6,343.50 | 6,343.50 | 2 |
| Sep 2, 2024 | 6,416.00 | 6,416.00 | 6,416.00 | 6,416.00 | 6,416.00 | - |
| Aug 30, 2024 | 6,442.50 | 6,442.50 | 6,442.50 | 6,442.50 | 6,442.50 | - |
| Aug 29, 2024 | 6,502.00 | 6,502.00 | 6,502.00 | 6,508.00 | 6,508.00 | 2 |
| Aug 28, 2024 | 6,432.00 | 6,432.00 | 6,432.00 | 6,432.00 | 6,432.00 | - |
| Aug 27, 2024 | 6,464.00 | 6,464.00 | 6,464.00 | 6,464.00 | 6,464.00 | - |
| Aug 23, 2024 | 6,478.00 | 6,478.00 | 6,478.00 | 6,478.00 | 6,478.00 | - |
| Aug 22, 2024 | 6,341.00 | 6,341.00 | 6,341.00 | 6,341.00 | 6,341.00 | - |
| Aug 21, 2024 | 6,512.00 | 6,512.00 | 6,512.00 | 6,512.00 | 6,512.00 | - |
| Aug 20, 2024 | 6,548.50 | 6,548.50 | 6,548.50 | 6,548.50 | 6,548.50 | - |
| Aug 19, 2024 | 6,556.00 | 6,560.00 | 6,501.00 | 6,543.00 | 6,543.00 | 176 |
| Aug 16, 2024 | 6,497.00 | 6,497.00 | 6,460.00 | 6,498.50 | 6,498.50 | 175 |
| Aug 15, 2024 | 6,353.00 | 6,353.00 | 6,353.00 | 6,353.00 | 6,353.00 | - |
| Aug 14, 2024 | 6,436.00 | 6,455.00 | 6,436.00 | 6,332.00 | 6,332.00 | 29 |
| Aug 13, 2024 | 6,442.00 | 6,442.00 | 6,442.00 | 6,442.00 | 6,442.00 | - |
| Aug 12, 2024 | 6,405.50 | 6,405.50 | 6,405.50 | 6,405.50 | 6,405.50 | - |
| Aug 9, 2024 | 6,267.50 | 6,267.50 | 6,267.50 | 6,267.50 | 6,267.50 | - |
| Aug 8, 2024 | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | - |
| Aug 7, 2024 | 6,137.50 | 6,137.50 | 6,137.50 | 6,137.50 | 6,137.50 | - |
| Aug 6, 2024 | 6,092.00 | 6,092.00 | 6,092.00 | 6,092.00 | 6,092.00 | - |
| Aug 5, 2024 | 6,058.00 | 6,058.00 | 6,058.00 | 6,159.00 | 6,159.00 | - |
| Aug 2, 2024 | 6,252.50 | 6,252.50 | 6,252.50 | 6,252.50 | 6,252.50 | - |
| Aug 1, 2024 | 6,298.00 | 6,298.00 | 6,298.00 | 6,393.00 | 6,393.00 | 1 |
| Jul 31, 2024 | 6,213.50 | 6,213.50 | 6,213.50 | 6,213.50 | 6,213.50 | - |
| Jul 30, 2024 | 6,049.50 | 6,049.50 | 6,049.50 | 6,049.50 | 6,049.50 | - |
| Jul 29, 2024 | 6,050.00 | 6,068.00 | 6,050.00 | 5,982.00 | 5,982.00 | 12 |
| Jul 26, 2024 | 6,032.00 | 6,032.00 | 6,032.00 | 6,032.00 | 6,032.00 | - |
| Jul 25, 2024 | 5,979.00 | 5,979.00 | 5,979.00 | 5,919.00 | 5,919.00 | 1 |
| Jul 24, 2024 | 6,232.50 | 6,232.50 | 6,232.50 | 6,232.50 | 6,232.50 | - |
| Jul 23, 2024 | 6,151.00 | 6,151.00 | 6,151.00 | 6,151.00 | 6,151.00 | - |
| Jul 22, 2024 | 6,009.00 | 6,009.00 | 6,009.00 | 6,009.00 | 6,009.00 | - |
| Jul 19, 2024 | 6,136.00 | 6,137.00 | 6,136.00 | 6,124.00 | 6,124.00 | 13 |
| Jul 18, 2024 | 6,397.00 | 6,397.00 | 6,397.00 | 6,397.00 | 6,397.00 | - |
| Jul 17, 2024 | 6,433.00 | 6,433.00 | 6,433.00 | 6,421.50 | 6,421.50 | 1 |
| Jul 16, 2024 | 6,424.00 | 6,424.00 | 6,424.00 | 6,424.00 | 6,424.00 | - |
| Jul 15, 2024 | 6,170.00 | 6,170.00 | 6,170.00 | 6,286.50 | 6,286.50 | 1 |
| Jul 12, 2024 | 6,139.50 | 6,139.50 | 6,139.50 | 6,139.50 | 6,139.50 | - |
| Jul 11, 2024 | 5,980.00 | 5,980.00 | 5,980.00 | 6,228.50 | 6,228.50 | 5 |
| Jul 10, 2024 | 6,055.00 | 6,055.00 | 6,055.00 | 6,055.00 | 6,055.00 | - |
| Jul 9, 2024 | 5,951.50 | 5,951.50 | 5,951.50 | 5,951.50 | 5,951.50 | - |
| Jul 8, 2024 | 5,991.00 | 5,991.00 | 5,991.00 | 6,021.00 | 6,021.00 | 6 |
| Jul 5, 2024 | 6,107.00 | 6,107.00 | 6,107.00 | 6,107.00 | 6,107.00 | - |
| Jul 4, 2024 | 6,003.50 | 6,003.50 | 6,003.50 | 6,003.50 | 6,003.50 | - |
| Jul 3, 2024 | 5,972.00 | 5,972.00 | 5,971.00 | 6,024.50 | 6,024.50 | 9 |
| Jul 2, 2024 | 5,884.50 | 5,884.50 | 5,884.50 | 5,884.50 | 5,884.50 | - |
| Jul 1, 2024 | 5,904.50 | 5,904.50 | 5,904.50 | 5,904.50 | 5,904.50 | - |
| Jun 28, 2024 | 5,950.00 | 6,005.00 | 5,949.00 | 5,910.00 | 5,910.00 | 40 |
| Jun 27, 2024 | 5,904.50 | 5,904.50 | 5,904.50 | 5,904.50 | 5,904.50 | - |
| Jun 26, 2024 | 5,787.00 | 5,787.00 | 5,787.00 | 5,787.00 | 5,787.00 | - |
| Jun 25, 2024 | 5,868.00 | 5,868.00 | 5,868.00 | 5,868.00 | 5,868.00 | - |
| Jun 24, 2024 | 5,876.00 | 5,920.00 | 5,876.00 | 5,909.50 | 5,909.50 | 9 |
| Jun 21, 2024 | 6,103.00 | 6,104.00 | 6,098.00 | 5,919.00 | 5,919.00 | 27 |
| Jun 20, 2024 | 6,036.00 | 6,036.00 | 6,036.00 | 6,036.00 | 6,036.00 | - |
| Jun 19, 2024 | 5,884.00 | 5,884.00 | 5,884.00 | 5,884.00 | 5,884.00 | - |
| Jun 18, 2024 | 5,895.00 | 5,895.00 | 5,895.00 | 5,895.00 | 5,895.00 | - |
| Jun 17, 2024 | 5,867.50 | 5,867.50 | 5,867.50 | 5,867.50 | 5,867.50 | - |
| Jun 14, 2024 | 5,913.00 | 5,913.00 | 5,913.00 | 5,913.00 | 5,913.00 | - |
| Jun 13, 2024 | 5,856.00 | 5,856.00 | 5,801.00 | 5,784.00 | 5,784.00 | 12 |
| Jun 12, 2024 | 5,858.50 | 5,858.50 | 5,858.50 | 5,858.50 | 5,858.50 | - |
| Jun 11, 2024 | 5,826.50 | 5,826.50 | 5,826.50 | 5,826.50 | 5,826.50 | - |
| Jun 10, 2024 | 5,763.00 | 5,764.00 | 5,761.00 | 5,785.00 | 5,785.00 | 25 |
| Jun 7, 2024 | 5,812.00 | 5,812.00 | 5,812.00 | 5,812.00 | 5,812.00 | - |
| Jun 6, 2024 | 6,124.00 | 6,124.00 | 6,124.00 | 6,124.00 | 6,124.00 | - |
| Jun 5, 2024 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | - |
| Jun 4, 2024 | 5,883.50 | 5,883.50 | 5,883.50 | 5,883.50 | 5,883.50 | - |
| Jun 3, 2024 | 5,966.00 | 5,966.00 | 5,966.00 | 5,966.00 | 5,966.00 | - |
| May 31, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| May 30, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| May 29, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| May 28, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| May 24, 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| May 23, 2024 | 6,016.50 | 6,016.50 | 6,016.50 | 6,016.50 | 6,016.50 | - |
| May 22, 2024 | 6,397.00 | 6,397.00 | 6,397.00 | 6,268.00 | 6,268.00 | - |
| May 21, 2024 | 6,482.50 | 6,482.50 | 6,482.50 | 6,482.50 | 6,482.50 | - |
| May 20, 2024 | 6,465.50 | 6,465.50 | 6,465.50 | 6,465.50 | 6,465.50 | - |
| May 17, 2024 | 6,313.00 | 6,369.00 | 6,313.00 | 6,374.00 | 6,374.00 | 60 |
| May 16, 2024 | 6,243.50 | 6,243.50 | 6,243.50 | 6,243.50 | 6,243.50 | - |
| May 15, 2024 | 6,284.00 | 6,284.00 | 6,284.00 | 6,284.00 | 6,284.00 | - |
| May 14, 2024 | 6,145.00 | 6,145.00 | 6,145.00 | 6,145.00 | 6,145.00 | - |
| May 13, 2024 | 6,148.00 | 6,148.00 | 6,148.00 | 6,075.50 | 6,075.50 | 1 |
| May 10, 2024 | 6,255.50 | 6,255.50 | 6,255.50 | 6,255.50 | 6,255.50 | - |
| May 9, 2024 | 6,098.50 | 6,098.50 | 6,098.50 | 6,098.50 | 6,098.50 | - |
| May 8, 2024 | 6,028.50 | 6,028.50 | 6,028.50 | 6,028.50 | 6,028.50 | - |
| May 7, 2024 | 6,018.00 | 6,018.00 | 5,944.36 | 5,994.00 | 5,994.00 | 8 |
| May 3, 2024 | 5,907.00 | 5,918.00 | 5,907.00 | 5,872.00 | 5,872.00 | 8 |
| May 2, 2024 | 5,964.50 | 5,964.50 | 5,964.50 | 5,964.50 | 5,964.50 | - |
| May 1, 2024 | 5,909.00 | 5,973.00 | 5,909.00 | 5,961.50 | 5,961.50 | 6 |
| Apr 30, 2024 | 5,939.00 | 5,939.00 | 5,939.00 | 5,939.00 | 5,939.00 | - |
| Apr 29, 2024 | 6,124.00 | 6,124.00 | 6,124.00 | 6,124.00 | 6,124.00 | - |
| Apr 26, 2024 | 6,144.00 | 6,144.00 | 6,144.00 | 6,149.00 | 6,149.00 | 37 |
| Apr 25, 2024 | 6,096.00 | 6,096.00 | 6,096.00 | 6,120.00 | 6,120.00 | 1 |
| Apr 24, 2024 | 6,156.50 | 6,156.50 | 6,156.50 | 6,156.50 | 6,156.50 | - |
| Apr 23, 2024 | 6,102.00 | 6,102.00 | 6,102.00 | 6,102.00 | 6,102.00 | - |
| Apr 22, 2024 | 6,217.00 | 6,217.00 | 6,217.00 | 6,217.00 | 6,217.00 | - |
| Apr 19, 2024 | 6,505.00 | 6,505.00 | 6,505.00 | 6,505.00 | 6,505.00 | - |
| Apr 18, 2024 | 6,422.50 | 6,422.50 | 6,422.50 | 6,422.50 | 6,422.50 | - |
| Apr 17, 2024 | 6,453.00 | 6,453.00 | 6,453.00 | 6,453.00 | 6,453.00 | - |
| Apr 16, 2024 | 6,426.50 | 6,426.50 | 6,426.50 | 6,426.50 | 6,426.50 | - |
| Apr 15, 2024 | 6,317.00 | 6,317.00 | 6,317.00 | 6,266.00 | 6,266.00 | 1 |
| Apr 12, 2024 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | - |
| Apr 11, 2024 | 6,175.50 | 6,175.50 | 6,175.50 | 6,175.50 | 6,175.50 | - |
| Apr 10, 2024 | 6,149.00 | 6,149.00 | 6,149.00 | 6,152.50 | 6,152.50 | 1 |
| Apr 9, 2024 | 6,144.50 | 6,144.50 | 6,144.50 | 6,144.50 | 6,144.50 | - |
| Apr 8, 2024 | 6,074.50 | 6,074.50 | 6,074.50 | 6,074.50 | 6,074.50 | - |
| Apr 5, 2024 | 6,063.50 | 6,063.50 | 6,063.50 | 6,063.50 | 6,063.50 | - |
| Apr 4, 2024 | 5,878.50 | 5,878.50 | 5,878.50 | 5,878.50 | 5,878.50 | - |
| Apr 3, 2024 | 5,866.00 | 5,866.00 | 5,866.00 | 5,866.00 | 5,866.00 | - |
| Apr 2, 2024 | 5,782.00 | 5,782.00 | 5,782.00 | 5,746.50 | 5,746.50 | 1 |
| Mar 28, 2024 | 5,526.00 | 5,526.00 | 5,526.00 | 5,526.00 | 5,526.00 | - |
| Mar 27, 2024 | 5,397.50 | 5,397.50 | 5,397.50 | 5,397.50 | 5,397.50 | - |
| Mar 26, 2024 | 5,329.50 | 5,329.50 | 5,329.50 | 5,329.50 | 5,329.50 | - |
| Mar 25, 2024 | 5,329.50 | 5,329.50 | 5,329.50 | 5,329.50 | 5,329.50 | - |
| Mar 22, 2024 | 5,291.50 | 5,291.50 | 5,291.50 | 5,291.50 | 5,291.50 | - |
| Mar 21, 2024 | 5,408.00 | 5,408.00 | 5,407.00 | 5,328.00 | 5,328.00 | 11 |
| Mar 20, 2024 | 5,208.00 | 5,208.00 | 5,208.00 | 5,208.00 | 5,208.00 | - |
| Mar 19, 2024 | 5,199.50 | 5,199.50 | 5,199.50 | 5,199.50 | 5,199.50 | - |
| Mar 18, 2024 | 5,206.00 | 5,206.00 | 5,206.00 | 5,212.00 | 5,212.00 | 1 |
| Mar 15, 2024 | 5,231.50 | 5,231.50 | 5,231.50 | 5,231.50 | 5,231.50 | - |
| Mar 14, 2024 | 5,207.50 | 5,207.50 | 5,207.50 | 5,207.50 | 5,207.50 | - |
| Mar 13, 2024 | 5,238.00 | 5,238.00 | 5,238.00 | 5,238.00 | 5,238.00 | - |
| Mar 12, 2024 | 5,212.00 | 5,212.00 | 5,212.00 | 5,216.50 | 5,216.50 | 20 |
| Mar 11, 2024 | 5,310.00 | 5,310.00 | 5,310.00 | 5,298.00 | 5,298.00 | 329 |
| Mar 8, 2024 | 5,249.50 | 5,249.50 | 5,249.50 | 5,249.50 | 5,249.50 | - |
| Mar 7, 2024 | 5,187.00 | 5,187.00 | 5,187.00 | 5,187.00 | 5,187.00 | - |
| Mar 6, 2024 | 5,159.50 | 5,159.50 | 5,159.50 | 5,159.50 | 5,159.50 | - |
| Mar 5, 2024 | 5,069.00 | 5,069.00 | 5,069.00 | 5,069.00 | 5,069.00 | - |
| Mar 4, 2024 | 4,907.00 | 4,907.00 | 4,907.00 | 5,036.00 | 5,036.00 | 1 |
| Mar 1, 2024 | 4,879.00 | 4,879.00 | 4,879.00 | 4,879.00 | 4,879.00 | - |
| Feb 29, 2024 | 4,685.00 | 4,685.00 | 4,685.00 | 4,732.00 | 4,732.00 | 1 |
| Feb 28, 2024 | 4,676.50 | 4,676.50 | 4,676.50 | 4,676.50 | 4,676.50 | - |
| Feb 27, 2024 | 4,661.50 | 4,661.50 | 4,661.50 | 4,661.50 | 4,661.50 | - |
| Feb 26, 2024 | 4,638.00 | 4,638.00 | 4,638.00 | 4,638.00 | 4,638.00 | - |
| Feb 23, 2024 | 4,669.00 | 4,669.00 | 4,669.00 | 4,669.00 | 4,669.00 | - |
| Feb 22, 2024 | 4,633.00 | 4,633.00 | 4,633.00 | 4,633.00 | 4,633.00 | - |
| Feb 21, 2024 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | - |
| Feb 20, 2024 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | - |
| Feb 19, 2024 | 4,628.00 | 4,628.00 | 4,628.00 | 4,628.00 | 4,628.00 | - |
| Feb 16, 2024 | 4,593.00 | 4,593.00 | 4,593.00 | 4,593.00 | 4,593.00 | - |
| Feb 15, 2024 | 4,564.00 | 4,564.00 | 4,564.00 | 4,564.00 | 4,564.00 | - |
| Feb 14, 2024 | 4,533.00 | 4,533.00 | 4,533.00 | 4,533.00 | 4,533.00 | - |
| Feb 13, 2024 | 4,536.00 | 4,536.00 | 4,536.00 | 4,530.00 | 4,530.00 | 1 |
| Feb 12, 2024 | 4,616.00 | 4,616.00 | 4,616.00 | 4,616.00 | 4,616.00 | - |
| Feb 9, 2024 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | - |
| Feb 8, 2024 | 4,696.00 | 4,696.00 | 4,696.00 | 4,696.00 | 4,696.00 | - |
| Feb 7, 2024 | 4,738.50 | 4,738.50 | 4,738.50 | 4,738.50 | 4,738.50 | - |
| Feb 6, 2024 | 4,741.00 | 4,741.00 | 4,741.00 | 4,741.00 | 4,741.00 | - |
| Feb 5, 2024 | 4,688.00 | 4,688.00 | 4,688.00 | 4,688.00 | 4,688.00 | - |
| Feb 2, 2024 | 4,758.00 | 4,758.00 | 4,758.00 | 4,713.50 | 4,713.50 | 2 |
| Feb 1, 2024 | 4,807.00 | 4,807.00 | 4,807.00 | 4,807.00 | 4,807.00 | - |
| Jan 31, 2024 | 4,764.50 | 4,764.50 | 4,764.50 | 4,764.50 | 4,764.50 | - |
| Jan 30, 2024 | 4,724.00 | 4,724.00 | 4,724.00 | 4,701.00 | 4,701.00 | 3 |
| Jan 29, 2024 | 4,665.50 | 4,665.50 | 4,665.50 | 4,665.50 | 4,665.50 | - |
| Jan 26, 2024 | 4,612.50 | 4,612.50 | 4,612.50 | 4,612.50 | 4,612.50 | - |
| Jan 25, 2024 | 4,616.00 | 4,616.00 | 4,616.00 | 4,616.00 | 4,616.00 | - |
| Jan 24, 2024 | 4,592.50 | 4,592.50 | 4,592.50 | 4,592.50 | 4,592.50 | - |
| Jan 23, 2024 | 4,668.00 | 4,668.00 | 4,668.00 | 4,668.00 | 4,668.00 | - |
| Jan 22, 2024 | 4,661.00 | 4,661.00 | 4,659.00 | 4,647.00 | 4,647.00 | 2 |
| Jan 19, 2024 | 4,675.00 | 4,675.00 | 4,675.00 | 4,675.00 | 4,675.00 | - |
| Jan 18, 2024 | 4,632.00 | 4,632.00 | 4,632.00 | 4,632.00 | 4,632.00 | - |
| Jan 17, 2024 | 4,609.00 | 4,609.00 | 4,609.00 | 4,609.00 | 4,609.00 | - |
| Jan 16, 2024 | 4,738.00 | 4,738.00 | 4,738.00 | 4,738.00 | 4,738.00 | - |
| Jan 15, 2024 | 4,794.00 | 4,794.00 | 4,794.00 | 4,794.00 | 4,794.00 | - |
| Jan 12, 2024 | 4,750.00 | 4,757.00 | 4,750.00 | 4,795.00 | 4,795.00 | 8 |
| Jan 11, 2024 | 4,645.50 | 4,645.50 | 4,645.50 | 4,645.50 | 4,645.50 | - |
| Jan 10, 2024 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | - |
| Jan 9, 2024 | 4,701.50 | 4,701.50 | 4,701.50 | 4,701.50 | 4,701.50 | - |
| Jan 8, 2024 | 4,705.50 | 4,705.50 | 4,705.50 | 4,705.50 | 4,705.50 | - |
| Jan 5, 2024 | 4,790.50 | 4,790.50 | 4,790.50 | 4,790.50 | 4,790.50 | - |
| Jan 4, 2024 | 4,784.00 | 4,784.00 | 4,784.00 | 4,784.00 | 4,784.00 | - |
| Jan 3, 2024 | 4,752.00 | 4,752.00 | 4,752.00 | 4,752.00 | 4,752.00 | - |
| Jan 2, 2024 | 4,911.50 | 4,911.50 | 4,911.50 | 4,911.50 | 4,911.50 | - |
| Dec 29, 2023 | 4,875.50 | 4,875.50 | 4,875.50 | 4,875.50 | 4,875.50 | - |
| Dec 28, 2023 | 4,916.00 | 4,916.00 | 4,916.00 | 4,920.00 | 4,920.00 | 242 |
| Dec 27, 2023 | 4,904.00 | 4,904.00 | 4,904.00 | 4,924.50 | 4,924.50 | 141 |
Related Tickers
DINT Davis Select International ETF
22.05
+1.36%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.55
+0.91%
DWLD Davis Select Worldwide ETF
36.66
+0.83%
TUR iShares MSCI Turkey ETF
37.02
+0.82%
EWJV iShares MSCI Japan Value ETF
31.46
+0.67%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.13
+0.65%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.44
+0.64%
FLJH Franklin FTSE Japan Hedged ETF
31.66
+0.60%
EWM iShares MSCI Malaysia ETF
24.31
+0.54%
DXJ WisdomTree Japan Hedged Equity Fund
111.10
+0.52%
MAGA Point Bridge America First ETF
47.59
+0.46%
FYLD Cambria Foreign Shareholder Yield ETF
25.18
+0.44%
THD iShares MSCI Thailand ETF
61.13
+0.41%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
27.78
+0.35%
IDOG ALPS International Sector Dividend Dogs ETF
28.91
+0.31%
FTXN First Trust Nasdaq Oil & Gas ETF
28.24
+0.28%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.60
+0.28%
IPAC iShares Core MSCI Pacific ETF
61.43
+0.28%
ECH iShares MSCI Chile ETF
25.14
+0.20%
IXC iShares Global Energy ETF
37.69
+0.19%
IPKW Invesco International BuyBack Achievers ETF
39.68
+0.18%
CBON VanEck China Bond ETF
22.13
+0.12%
RLY SPDR SSgA Multi-Asset Real Return ETF
26.93
+0.11%
FLBL Franklin Senior Loan ETF
24.26
+0.10%
RSPG Invesco S&P 500 Equal Weight Energy ETF
75.03
+0.09%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
87.39
+0.09%
PXE Invesco Dynamic Energy Exploration & Production ETF
28.70
+0.09%
FENY Fidelity MSCI Energy Index ETF
23.51
+0.09%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.51
+0.08%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.35
+0.07%
IGHG ProShares Investment Grade—Interest Rate Hedged
78.12
+0.06%
PULS PGIM Ultra Short Bond ETF
49.52
+0.06%
JPST JPMorgan Ultra-Short Income ETF
50.56
+0.06%
INCO Columbia India Consumer ETF
64.74
+0.05%
FLTR VanEck IG Floating Rate ETF
25.42
+0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.07
+0.04%
GSY Invesco Ultra Short Duration ETF
50.07
+0.04%
VRIG Invesco Variable Rate Investment Grade ETF
25.10
+0.04%
NEAR iShares Short Duration Bond Active ETF
50.41
+0.04%
FLOT iShares Floating Rate Bond ETF
50.87
+0.04%
URA Global X Uranium ETF
28.10
+0.04%
SPTS SPDR Portfolio Short Term Treasury ETF
28.92
+0.03%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.81
+0.03%
FTSD Franklin Short Duration U.S. Government ETF
90.17
+0.03%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.14
+0.02%
BJAN Innovator U.S. Equity Buffer ETF - January
47.89
+0.02%
TOLZ ProShares DJ Brookfield Global Infrastructure ETF
49.09
+0.02%
VDE Vanguard Energy Index Fund ETF Shares
119.27
+0.02%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
92.98
+0.01%
INTF iShares International Equity Factor ETF
28.92
+0.01%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
31.07
+0.00%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
45.24
0.00%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.05
0.00%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.73
0.00%
USTB VictoryShares Short-Term Bond ETF
50.13
0.00%
HYHG ProShares High Yield—Interest Rate Hedged
65.40
0.00%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
49.67
0.00%
JMUB JPMorgan Municipal ETF
50.18
0.00%
STIP iShares 0-5 Year TIPS Bond ETF
100.40
0.00%
NFLT Virtus Newfleet Multi-Sector Bond ETF
22.48
-0.01%
XLE The Energy Select Sector SPDR Fund
84.56
-0.01%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.78
-0.02%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.95
-0.02%
VNLA Janus Henderson Short Duration Income ETF
48.82
-0.02%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
48.34
-0.02%
VIGI Vanguard International Dividend Appreciation Index Fund ETF Shares
80.67
-0.04%
FMB First Trust Managed Municipal ETF
50.83
-0.04%
LMBS First Trust Low Duration Opportunities ETF
48.55
-0.04%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.21
-0.04%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.05
-0.04%
MBB iShares MBS ETF
91.44
-0.04%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
77.87
-0.05%
RINF ProShares Inflation Expectations ETF
33.05
-0.06%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
51.61
-0.06%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.07
-0.07%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.91
-0.07%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
27.80
-0.07%
FSMB First Trust Short Duration Managed Municipal ETF
19.80
-0.08%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
86.17
-0.08%
EWD iShares MSCI Sweden ETF
37.68
-0.08%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.59
-0.08%
IEI iShares 3-7 Year Treasury Bond ETF
115.10
-0.09%
FNDF Schwab Fundamental International Equity ETF
33.32
-0.09%
USAI Pacer American Energy Independence ETF
39.35
-0.09%
MMIT NYLI MacKay Muni Intermediate ETF
24.02
-0.10%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.70
-0.11%
EMXC iShares MSCI Emerging Markets ex China ETF
55.91
-0.11%
PHYL PGIM Active High Yield Bond ETF
34.74
-0.11%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.47
-0.11%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.09
-0.11%
EZA iShares MSCI South Africa ETF
42.80
-0.12%
SMIN iShares MSCI India Small-Cap ETF
76.40
-0.12%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
57.78
-0.12%
FLMI Franklin Dynamic Municipal Bond ETF
24.43
-0.12%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.61
-0.13%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.56
-0.13%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.18
-0.13%
JCPB JPMorgan Core Plus Bond ETF
46.15
-0.13%
COWZ Pacer US Cash Cows 100 ETF
56.72
-0.13%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.70
-0.13%