LSE - Delayed Quote GBp
Leverage Shares 2x Alphabet ETP Securities (2GOO.L)
4,855.00
-85.50
(-1.73%)
At close: 4:02:35 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 | 5,010.00 | 5,010.00 | 4,791.33 | 4,855.00 | 4,855.00 | 3,501 |
| Apr 28, 2025 | 5,146.00 | 5,195.72 | 4,965.74 | 4,954.50 | 4,954.50 | 1,961 |
| Apr 25, 2025 | 5,557.00 | 5,608.00 | 5,252.67 | 5,235.00 | 5,235.00 | 3,684 |
| Apr 24, 2025 | 4,830.00 | 4,970.00 | 4,769.00 | 4,965.00 | 4,965.00 | 3,314 |
| Apr 23, 2025 | 4,900.00 | 4,900.00 | 4,774.00 | 4,818.00 | 4,818.00 | 43 |
| Apr 22, 2025 | 4,420.00 | 4,509.00 | 4,380.00 | 4,507.00 | 4,507.00 | 2,281 |
| Apr 17, 2025 | 4,810.00 | 4,810.00 | 4,560.00 | 4,543.50 | 4,543.50 | 669 |
| Apr 16, 2025 | 4,710.00 | 4,756.00 | 4,709.00 | 4,866.50 | 4,866.50 | 22 |
| Apr 15, 2025 | 5,147.00 | 5,147.00 | 4,954.00 | 4,949.50 | 4,949.50 | 2,409 |
| Apr 14, 2025 | 5,100.00 | 5,248.00 | 5,100.00 | 5,151.50 | 5,151.50 | 1,397 |
| Apr 11, 2025 | 4,850.00 | 4,936.00 | 4,755.00 | 4,909.00 | 4,909.00 | 394 |
| Apr 10, 2025 | 5,020.00 | 5,231.00 | 4,940.00 | 4,912.50 | 4,912.50 | 621 |
| Apr 9, 2025 | 4,320.00 | 4,489.00 | 4,285.00 | 4,427.50 | 4,427.50 | 1,494 |
| Apr 8, 2025 | 4,719.00 | 4,866.58 | 4,719.00 | 4,727.00 | 4,727.00 | 991 |
| Apr 7, 2025 | 3,911.00 | 4,734.00 | 3,746.00 | 4,390.50 | 4,390.50 | 3,168 |
| Apr 4, 2025 | 4,417.00 | 4,691.00 | 4,322.00 | 4,615.00 | 4,615.00 | 3,954 |
| Apr 3, 2025 | 4,682.00 | 4,869.00 | 4,612.00 | 4,729.00 | 4,729.00 | 2,751 |
| Apr 2, 2025 | 5,125.00 | 5,125.00 | 5,026.00 | 5,103.00 | 5,103.00 | 8 |
| Apr 1, 2025 | 5,142.00 | 5,142.00 | 4,957.00 | 5,163.50 | 5,163.50 | 102 |
| Mar 31, 2025 | 4,890.00 | 4,890.00 | 4,733.00 | 4,847.50 | 4,847.50 | 1,456 |
| Mar 28, 2025 | 5,447.00 | 5,495.00 | 5,060.00 | 5,066.50 | 5,066.50 | 1,724 |
| Mar 27, 2025 | 5,682.00 | 5,891.00 | 5,586.00 | 5,585.50 | 5,585.50 | 805 |
| Mar 26, 2025 | 6,187.00 | 6,187.00 | 5,937.00 | 5,924.00 | 5,924.00 | 149 |
| Mar 25, 2025 | 5,978.00 | 6,082.00 | 5,916.00 | 6,029.50 | 6,029.50 | 273 |
| Mar 24, 2025 | 5,810.00 | 5,905.00 | 5,796.00 | 5,866.50 | 5,866.50 | 771 |
| Mar 21, 2025 | 5,599.00 | 5,625.74 | 5,481.00 | 5,618.50 | 5,618.50 | 501 |
| Mar 20, 2025 | 5,770.00 | 5,770.00 | 5,573.00 | 5,544.50 | 5,544.50 | 497 |
| Mar 19, 2025 | 5,385.00 | 5,536.50 | 5,385.00 | 5,597.00 | 5,597.00 | 216 |
| Mar 18, 2025 | 5,670.00 | 5,712.00 | 5,197.00 | 5,393.00 | 5,393.00 | 873 |
| Mar 17, 2025 | 5,767.00 | 5,812.00 | 5,675.00 | 5,683.50 | 5,683.50 | 143 |
| Mar 14, 2025 | 5,639.00 | 5,740.00 | 5,623.00 | 5,719.00 | 5,719.00 | 986 |
| Mar 13, 2025 | 5,787.00 | 5,836.77 | 5,607.00 | 5,607.00 | 5,607.00 | 2,296 |
| Mar 12, 2025 | 5,787.00 | 5,807.22 | 5,741.00 | 5,795.50 | 5,795.50 | 258 |
| Mar 11, 2025 | 5,753.00 | 5,861.00 | 5,676.00 | 5,654.00 | 5,654.00 | 458 |
| Mar 10, 2025 | 6,062.00 | 6,343.00 | 5,682.00 | 5,836.00 | 5,836.00 | 978 |
| Mar 7, 2025 | 6,318.00 | 6,343.00 | 6,187.00 | 6,194.50 | 6,194.50 | 702 |
| Mar 6, 2025 | 6,317.00 | 6,468.00 | 6,230.00 | 6,431.50 | 6,431.50 | 471 |
| Mar 5, 2025 | 6,110.00 | 6,304.00 | 6,110.00 | 6,138.00 | 6,138.00 | 112 |
| Mar 4, 2025 | 6,000.00 | 6,050.00 | 5,900.00 | 6,029.00 | 6,029.00 | 2,610 |
| Mar 3, 2025 | 6,266.00 | 6,406.00 | 6,198.00 | 6,235.50 | 6,235.50 | 149 |
| Feb 28, 2025 | 6,186.00 | 6,230.00 | 6,173.00 | 6,140.50 | 6,140.50 | 1,675 |
| Feb 27, 2025 | 6,575.00 | 6,612.00 | 6,250.00 | 6,364.00 | 6,364.00 | 3,202 |
| Feb 26, 2025 | 6,755.00 | 6,755.00 | 6,529.00 | 6,654.00 | 6,654.00 | 383 |
| Feb 25, 2025 | 6,962.00 | 6,986.00 | 6,666.00 | 6,677.00 | 6,677.00 | 609 |
| Feb 24, 2025 | 7,090.00 | 7,113.53 | 7,060.38 | 7,091.00 | 7,091.00 | 350 |
| Feb 21, 2025 | 7,355.00 | 7,355.00 | 7,155.00 | 7,175.50 | 7,175.50 | 408 |
| Feb 20, 2025 | 7,339.00 | 7,361.00 | 7,282.00 | 7,364.50 | 7,364.50 | 454 |
| Feb 19, 2025 | 7,405.00 | 7,473.10 | 7,400.00 | 7,450.00 | 7,450.00 | 1,519 |
| Feb 18, 2025 | 7,544.00 | 7,568.12 | 7,430.00 | 7,399.50 | 7,399.50 | 767 |
| Feb 17, 2025 | 7,587.50 | 7,587.50 | 7,587.50 | 7,587.50 | 7,587.50 | - |
| Feb 14, 2025 | 7,612.00 | 7,662.00 | 7,457.00 | 7,485.50 | 7,485.50 | 1,936 |
| Feb 13, 2025 | 7,460.00 | 7,600.00 | 7,393.00 | 7,452.00 | 7,452.00 | 243 |
| Feb 12, 2025 | 7,613.00 | 7,615.00 | 7,428.00 | 7,398.50 | 7,398.50 | 444 |
| Feb 11, 2025 | 7,662.00 | 7,770.00 | 7,635.00 | 7,572.00 | 7,572.00 | 496 |
| Feb 10, 2025 | 7,750.00 | 7,877.00 | 7,733.00 | 7,715.00 | 7,715.00 | 490 |
| Feb 7, 2025 | 7,845.00 | 8,154.40 | 7,607.37 | 7,654.00 | 7,654.00 | 1,665 |
| Feb 6, 2025 | 8,190.00 | 8,190.00 | 8,024.00 | 8,062.00 | 8,062.00 | 1,492 |
| Feb 5, 2025 | 8,121.00 | 8,325.00 | 7,822.02 | 7,926.00 | 7,926.00 | 3,434 |
| Feb 4, 2025 | 8,978.00 | 9,449.00 | 8,978.00 | 9,390.00 | 9,390.00 | 2,290 |
| Feb 3, 2025 | 8,642.00 | 9,225.00 | 8,642.00 | 9,203.00 | 9,203.00 | 2,877 |
| Jan 31, 2025 | 9,103.00 | 9,404.00 | 9,071.00 | 9,337.50 | 9,337.50 | 459 |
| Jan 30, 2025 | 8,768.00 | 8,862.00 | 8,736.00 | 8,886.00 | 8,886.00 | 133 |
| Jan 29, 2025 | 8,522.00 | 8,522.00 | 8,483.00 | 8,496.50 | 8,496.50 | 73 |
| Jan 28, 2025 | 8,376.00 | 8,469.00 | 8,158.00 | 8,478.50 | 8,478.50 | 214 |
| Jan 27, 2025 | 8,426.00 | 8,721.00 | 8,209.00 | 8,474.00 | 8,474.00 | 152 |
| Jan 24, 2025 | 8,859.00 | 8,859.00 | 8,822.00 | 8,890.50 | 8,890.50 | 423 |
| Jan 23, 2025 | 9,037.00 | 9,058.00 | 8,934.00 | 9,075.50 | 9,075.50 | 180 |
| Jan 22, 2025 | 8,904.00 | 9,047.00 | 8,744.00 | 9,065.50 | 9,065.50 | 2,573 |
| Jan 21, 2025 | 9,028.00 | 9,028.00 | 8,924.00 | 8,913.00 | 8,913.00 | 152 |
| Jan 20, 2025 | 8,793.00 | 8,793.00 | 8,793.00 | 8,793.00 | 8,793.00 | - |
| Jan 17, 2025 | 8,590.00 | 8,850.00 | 8,590.00 | 8,818.00 | 8,818.00 | 543 |
| Jan 16, 2025 | 8,887.00 | 8,887.00 | 8,887.00 | 8,713.50 | 8,713.50 | 1 |
| Jan 15, 2025 | 8,468.00 | 8,498.00 | 8,468.00 | 8,628.50 | 8,628.50 | 351 |
| Jan 14, 2025 | 8,366.00 | 8,495.00 | 8,366.00 | 8,333.50 | 8,333.50 | 118 |
| Jan 13, 2025 | 8,362.00 | 8,362.00 | 8,220.00 | 8,206.00 | 8,206.00 | 696 |
| Jan 10, 2025 | 8,463.00 | 8,645.00 | 8,462.00 | 8,503.50 | 8,503.50 | 299 |
| Jan 9, 2025 | 8,606.00 | 8,606.00 | 8,537.00 | 8,645.00 | 8,645.00 | 215 |
| Jan 8, 2025 | 8,509.00 | 8,575.00 | 8,406.00 | 8,584.50 | 8,584.50 | 34 |
| Jan 7, 2025 | 8,949.00 | 8,949.00 | 8,751.00 | 8,812.00 | 8,812.00 | 409 |
| Jan 6, 2025 | 8,786.00 | 8,787.00 | 8,621.00 | 8,761.00 | 8,761.00 | 606 |
| Jan 3, 2025 | 8,108.00 | 8,388.00 | 8,108.00 | 8,249.50 | 8,249.50 | 325 |
| Jan 2, 2025 | 8,022.00 | 8,260.00 | 8,022.00 | 8,205.50 | 8,205.50 | 829 |
| Dec 31, 2024 | 8,288.50 | 8,288.50 | 8,288.50 | 8,288.50 | 8,288.50 | - |
| Dec 30, 2024 | 8,244.00 | 8,244.00 | 8,006.00 | 8,184.00 | 8,184.00 | 298 |
| Dec 27, 2024 | 8,575.00 | 8,592.00 | 8,200.00 | 8,251.50 | 8,251.50 | 247 |
| Dec 24, 2024 | 8,559.00 | 8,559.00 | 8,559.00 | 8,559.00 | 8,559.00 | - |
| Dec 23, 2024 | 8,420.00 | 8,420.00 | 8,156.00 | 8,357.50 | 8,357.50 | 146 |
| Dec 20, 2024 | 7,740.00 | 8,041.00 | 7,740.00 | 8,149.00 | 8,149.00 | 486 |
| Dec 19, 2024 | 8,090.00 | 8,351.00 | 8,064.08 | 8,228.50 | 8,228.50 | 545 |
| Dec 18, 2024 | 8,430.00 | 10,326.00 | 8,336.00 | 8,530.00 | 8,530.00 | 298 |
| Dec 17, 2024 | 8,651.00 | 9,052.00 | 8,643.00 | 8,707.00 | 8,707.00 | 1,718 |
| Dec 16, 2024 | 8,095.00 | 8,709.00 | 8,090.00 | 8,715.00 | 8,715.00 | 1,152 |
| Dec 13, 2024 | 8,286.00 | 8,286.00 | 8,009.45 | 8,193.00 | 8,193.00 | 125 |
| Dec 12, 2024 | 9,059.00 | 9,059.00 | 8,254.00 | 8,433.50 | 8,433.50 | 846 |
| Dec 11, 2024 | 7,716.00 | 8,252.00 | 7,634.00 | 8,186.50 | 8,186.50 | 1,383 |
| Dec 10, 2024 | 7,171.00 | 7,665.00 | 6,788.00 | 7,433.50 | 7,433.50 | 1,323 |
| Dec 9, 2024 | 6,890.00 | 6,919.00 | 6,814.00 | 6,920.50 | 6,920.50 | 141 |
| Dec 6, 2024 | 6,713.00 | 6,826.00 | 6,713.00 | 6,866.50 | 6,866.50 | 2 |
| Dec 5, 2024 | 6,806.00 | 6,869.00 | 6,806.00 | 6,779.50 | 6,779.50 | 93 |
| Dec 4, 2024 | 6,715.00 | 6,722.00 | 6,653.00 | 6,809.00 | 6,809.00 | 298 |
| Dec 3, 2024 | 6,530.00 | 6,635.00 | 6,530.00 | 6,703.00 | 6,703.00 | 225 |
| Dec 2, 2024 | 6,457.00 | 6,671.00 | 6,457.00 | 6,623.00 | 6,623.00 | 206 |
| Nov 29, 2024 | 6,455.00 | 6,455.00 | 6,455.00 | 6,445.50 | 6,445.50 | 147 |
| Nov 28, 2024 | 6,486.00 | 6,486.00 | 6,486.00 | 6,486.00 | 6,486.00 | - |
| Nov 27, 2024 | 6,496.00 | 6,496.00 | 6,496.00 | 6,473.00 | 6,473.00 | 1 |
| Nov 26, 2024 | 6,400.00 | 6,540.00 | 6,362.00 | 6,528.00 | 6,528.00 | 495 |
| Nov 25, 2024 | 6,282.00 | 6,440.00 | 5,711.00 | 6,464.00 | 6,464.00 | 675 |
| Nov 22, 2024 | 6,444.00 | 6,449.00 | 6,258.00 | 6,249.50 | 6,249.50 | 339 |
| Nov 21, 2024 | 6,819.00 | 6,819.00 | 6,079.00 | 6,231.00 | 6,231.00 | 67 |
| Nov 20, 2024 | 7,242.00 | 7,242.00 | 6,964.00 | 6,936.00 | 6,936.00 | 90 |
| Nov 19, 2024 | 6,802.00 | 6,802.00 | 6,802.00 | 7,107.50 | 7,107.50 | 7 |
| Nov 18, 2024 | 6,800.00 | 6,917.00 | 6,800.00 | 6,917.00 | 6,917.00 | 218 |
| Nov 15, 2024 | 6,979.00 | 6,980.00 | 6,770.00 | 6,744.50 | 6,744.50 | 377 |
| Nov 14, 2024 | 6,900.00 | 7,230.00 | 6,900.00 | 7,106.50 | 7,106.50 | 126 |
| Nov 13, 2024 | 7,337.00 | 7,337.00 | 7,337.00 | 7,337.00 | 7,337.00 | - |
| Nov 12, 2024 | 7,313.00 | 7,337.00 | 7,280.00 | 7,330.50 | 7,330.50 | 2,071 |
| Nov 11, 2024 | 7,322.00 | 7,498.00 | 7,174.00 | 7,227.00 | 7,227.00 | 201 |
| Nov 8, 2024 | 7,299.00 | 7,322.00 | 7,112.00 | 7,144.50 | 7,144.50 | 301 |
| Nov 7, 2024 | 7,073.00 | 7,073.00 | 7,060.00 | 7,181.00 | 7,181.00 | 191 |
| Nov 6, 2024 | 6,785.00 | 6,967.00 | 6,772.00 | 6,938.50 | 6,938.50 | 719 |
| Nov 5, 2024 | 6,426.00 | 6,470.00 | 6,356.00 | 6,434.00 | 6,434.00 | 128 |
| Nov 4, 2024 | 6,550.00 | 6,550.00 | 6,435.00 | 6,402.50 | 6,402.50 | 908 |
| Nov 1, 2024 | 6,638.00 | 6,645.00 | 6,582.00 | 6,613.50 | 6,613.50 | 117 |
| Oct 31, 2024 | 6,630.00 | 6,870.00 | 6,630.00 | 6,776.00 | 6,776.00 | 1,076 |
| Oct 30, 2024 | 6,253.00 | 7,338.00 | 6,253.00 | 7,173.50 | 7,173.50 | 5,928 |
| Oct 29, 2024 | 6,321.00 | 6,380.00 | 6,310.00 | 6,365.00 | 6,365.00 | 492 |
| Oct 28, 2024 | 6,173.00 | 6,390.00 | 6,173.00 | 6,228.50 | 6,228.50 | 1,935 |
| Oct 25, 2024 | 6,030.00 | 6,148.00 | 6,010.00 | 6,140.50 | 6,140.50 | 2,308 |
| Oct 24, 2024 | 6,112.00 | 6,112.00 | 6,112.00 | 6,112.00 | 6,112.00 | 2 |
| Oct 23, 2024 | 6,012.00 | 6,170.00 | 6,011.00 | 5,980.00 | 5,980.00 | 631 |
| Oct 22, 2024 | 6,104.00 | 6,104.00 | 6,104.00 | 6,104.00 | 6,104.00 | - |
| Oct 21, 2024 | 5,983.00 | 6,050.00 | 5,983.00 | 5,969.00 | 5,969.00 | 788 |
| Oct 18, 2024 | 5,976.00 | 6,143.79 | 5,976.00 | 6,008.00 | 6,008.00 | 769 |
| Oct 17, 2024 | 5,974.00 | 5,974.00 | 5,939.00 | 6,060.50 | 6,060.50 | 11 |
| Oct 16, 2024 | 6,130.00 | 6,160.00 | 6,130.00 | 6,127.00 | 6,127.00 | 579 |
| Oct 15, 2024 | 6,118.00 | 6,122.00 | 6,118.00 | 6,121.00 | 6,121.00 | 1,220 |
| Oct 14, 2024 | 5,795.00 | 6,130.00 | 5,795.00 | 6,053.00 | 6,053.00 | 528 |
| Oct 11, 2024 | 5,883.00 | 5,955.00 | 5,875.00 | 5,943.00 | 5,943.00 | 1,152 |
| Oct 10, 2024 | 5,758.00 | 5,898.00 | 5,756.00 | 5,908.50 | 5,908.50 | 555 |
| Oct 9, 2024 | 5,888.00 | 5,957.00 | 5,800.00 | 5,798.50 | 5,798.50 | 1,592 |
| Oct 8, 2024 | 5,965.00 | 6,012.00 | 5,883.00 | 6,027.00 | 6,027.00 | 788 |
| Oct 7, 2024 | 6,235.00 | 6,235.00 | 6,235.00 | 6,176.50 | 6,176.50 | 2,950 |
| Oct 4, 2024 | 6,050.00 | 6,300.00 | 6,050.00 | 6,149.00 | 6,149.00 | 10,493 |
| Oct 3, 2024 | 6,081.00 | 6,106.00 | 6,059.00 | 6,124.00 | 6,124.00 | 1,406 |
| Oct 2, 2024 | 6,043.00 | 6,043.00 | 6,043.00 | 6,057.00 | 6,057.00 | 136 |
| Oct 1, 2024 | 5,927.00 | 6,130.00 | 5,927.00 | 6,014.50 | 6,014.50 | 408 |
| Sep 30, 2024 | 5,860.00 | 5,880.00 | 5,857.00 | 5,894.50 | 5,894.50 | 5,466 |
| Sep 27, 2024 | 5,788.00 | 5,978.00 | 5,788.00 | 5,930.50 | 5,930.50 | 1,944 |
| Sep 26, 2024 | 5,867.00 | 5,909.00 | 5,770.00 | 5,799.00 | 5,799.00 | 657 |
| Sep 25, 2024 | 5,828.00 | 5,828.00 | 5,820.00 | 5,809.50 | 5,809.50 | 939 |
| Sep 24, 2024 | 5,760.00 | 5,760.00 | 5,760.00 | 5,795.00 | 5,795.00 | 208 |
| Sep 23, 2024 | 5,950.00 | 5,978.00 | 5,915.00 | 5,925.00 | 5,925.00 | 694 |
| Sep 20, 2024 | 5,820.00 | 5,842.00 | 5,815.00 | 5,817.50 | 5,817.50 | 200 |
| Sep 19, 2024 | 5,691.00 | 5,893.00 | 5,691.00 | 5,883.00 | 5,883.00 | 2,690 |
| Sep 18, 2024 | 5,620.00 | 5,649.00 | 5,620.00 | 5,629.00 | 5,629.00 | 126 |
| Sep 17, 2024 | 5,690.00 | 5,692.00 | 5,600.00 | 5,651.00 | 5,651.00 | 2,408 |
| Sep 16, 2024 | 5,574.00 | 5,574.00 | 5,520.00 | 5,552.50 | 5,552.50 | 755 |
| Sep 13, 2024 | 5,490.00 | 5,490.00 | 5,394.00 | 5,499.00 | 5,499.00 | 1,125 |
| Sep 12, 2024 | 5,240.00 | 5,350.00 | 5,140.00 | 5,296.50 | 5,296.50 | 4,796 |
| Sep 11, 2024 | 4,989.00 | 5,014.00 | 4,989.00 | 4,981.00 | 4,981.00 | 58 |
| Sep 10, 2024 | 4,956.00 | 5,078.00 | 4,956.00 | 5,059.00 | 5,059.00 | 240 |
| Sep 9, 2024 | 5,252.00 | 5,252.00 | 4,975.00 | 4,961.00 | 4,961.00 | 292 |
| Sep 6, 2024 | 5,222.50 | 5,222.50 | 5,222.50 | 5,222.50 | 5,222.50 | - |
| Sep 5, 2024 | 5,474.00 | 5,692.00 | 5,449.00 | 5,556.50 | 5,556.50 | 80 |
| Sep 4, 2024 | 5,501.00 | 5,605.00 | 5,501.00 | 5,557.00 | 5,557.00 | 227 |
| Sep 3, 2024 | 5,723.00 | 5,807.00 | 5,715.00 | 5,738.00 | 5,738.00 | 59 |
| Sep 2, 2024 | 5,994.00 | 6,003.00 | 5,994.00 | 6,018.50 | 6,018.50 | 167 |
| Aug 30, 2024 | 5,983.00 | 5,983.00 | 5,983.00 | 5,953.00 | 5,953.00 | 4 |
| Aug 29, 2024 | 6,164.00 | 6,164.00 | 6,164.00 | 6,168.00 | 6,168.00 | 44 |
| Aug 28, 2024 | 6,100.00 | 6,100.00 | 5,925.00 | 5,923.00 | 5,923.00 | 783 |
| Aug 27, 2024 | 6,178.50 | 6,178.50 | 6,178.50 | 6,178.50 | 6,178.50 | - |
| Aug 23, 2024 | 6,185.00 | 6,220.00 | 6,104.00 | 6,154.50 | 6,154.50 | 867 |
| Aug 22, 2024 | 6,275.00 | 6,333.00 | 6,275.00 | 6,260.00 | 6,260.00 | 173 |
| Aug 21, 2024 | 6,447.00 | 6,448.00 | 6,280.00 | 6,284.00 | 6,284.00 | 818 |
| Aug 20, 2024 | 6,477.00 | 6,585.00 | 6,420.00 | 6,403.00 | 6,403.00 | 634 |
| Aug 19, 2024 | 6,175.00 | 6,300.00 | 6,044.00 | 6,293.00 | 6,293.00 | 1,098 |
| Aug 16, 2024 | 6,200.00 | 6,200.00 | 6,200.00 | 6,198.50 | 6,198.50 | 325 |
| Aug 15, 2024 | 5,990.00 | 6,423.00 | 5,943.00 | 5,979.50 | 5,979.50 | 4,697 |
| Aug 14, 2024 | 6,434.00 | 6,972.00 | 5,820.00 | 5,843.50 | 5,843.50 | 2,846 |
| Aug 13, 2024 | 6,293.00 | 6,293.00 | 6,293.00 | 6,277.50 | 6,277.50 | 6 |
| Aug 12, 2024 | 6,270.00 | 6,270.00 | 6,270.00 | 6,183.00 | 6,183.00 | 164 |
| Aug 9, 2024 | 6,223.00 | 6,223.00 | 6,223.00 | 6,004.50 | 6,004.50 | 200 |
| Aug 8, 2024 | 6,010.00 | 6,265.00 | 6,010.00 | 6,238.50 | 6,238.50 | 407 |
| Aug 7, 2024 | 6,138.00 | 6,138.00 | 6,138.00 | 6,104.00 | 6,104.00 | 1 |
| Aug 6, 2024 | 5,985.00 | 5,985.00 | 5,985.00 | 5,964.50 | 5,964.50 | 102 |
| Aug 5, 2024 | 5,040.00 | 6,319.00 | 5,039.00 | 6,268.50 | 6,268.50 | 5,988 |
| Aug 2, 2024 | 6,699.00 | 6,717.00 | 6,397.00 | 6,497.50 | 6,497.50 | 553 |
| Aug 1, 2024 | 7,006.00 | 7,084.00 | 6,922.00 | 6,904.50 | 6,904.50 | 1,596 |
| Jul 31, 2024 | 6,980.00 | 6,980.00 | 6,868.00 | 6,905.00 | 6,905.00 | 235 |
| Jul 30, 2024 | 6,676.00 | 6,801.00 | 6,676.00 | 6,743.50 | 6,743.50 | 47 |
| Jul 29, 2024 | 6,700.00 | 6,758.00 | 6,648.00 | 6,663.50 | 6,663.50 | 741 |
| Jul 26, 2024 | 6,690.00 | 6,690.00 | 6,357.00 | 6,475.50 | 6,475.50 | 1,676 |
| Jul 25, 2024 | 6,662.00 | 6,950.00 | 6,662.00 | 6,944.50 | 6,944.50 | 284 |
| Jul 24, 2024 | 7,424.00 | 7,428.00 | 6,965.00 | 7,065.50 | 7,065.50 | 642 |
| Jul 23, 2024 | 7,727.00 | 7,835.00 | 7,727.00 | 7,843.00 | 7,843.00 | 1,762 |
| Jul 22, 2024 | 7,657.00 | 7,657.00 | 7,657.00 | 7,657.00 | 7,657.00 | - |
| Jul 19, 2024 | 7,499.00 | 7,506.00 | 7,386.00 | 7,506.00 | 7,506.00 | 349 |
| Jul 18, 2024 | 7,695.00 | 7,800.00 | 7,440.00 | 7,370.50 | 7,370.50 | 1,356 |
| Jul 17, 2024 | 7,692.00 | 7,767.00 | 7,565.00 | 7,596.00 | 7,596.00 | 1,010 |
| Jul 16, 2024 | 8,140.00 | 8,140.00 | 8,140.00 | 8,134.00 | 8,134.00 | 204 |
| Jul 15, 2024 | 8,158.00 | 8,158.00 | 8,065.00 | 8,201.00 | 8,201.00 | 26 |
| Jul 12, 2024 | 8,037.00 | 8,041.00 | 8,034.00 | 8,063.50 | 8,063.50 | 469 |
| Jul 11, 2024 | 8,510.00 | 8,620.00 | 8,145.00 | 8,157.00 | 8,157.00 | 839 |
| Jul 10, 2024 | 8,510.00 | 8,595.00 | 8,435.00 | 8,521.50 | 8,521.50 | 486 |
| Jul 9, 2024 | 8,562.00 | 8,562.00 | 8,562.00 | 8,562.00 | 8,562.00 | - |
| Jul 8, 2024 | 8,550.00 | 8,642.00 | 8,409.00 | 8,496.50 | 8,496.50 | 244 |
| Jul 5, 2024 | 8,275.00 | 8,560.00 | 8,274.00 | 8,547.00 | 8,547.00 | 563 |
| Jul 4, 2024 | 8,313.00 | 8,313.00 | 8,200.00 | 8,246.00 | 8,246.00 | 29 |
| Jul 3, 2024 | 8,250.00 | 8,297.00 | 8,250.00 | 8,188.50 | 8,188.50 | 535 |
| Jul 2, 2024 | 8,010.00 | 8,010.00 | 8,010.00 | 8,079.00 | 8,079.00 | 493 |
| Jul 1, 2024 | 7,945.00 | 8,033.00 | 7,945.00 | 7,925.50 | 7,925.50 | 390 |
| Jun 28, 2024 | 8,315.00 | 8,336.00 | 8,135.00 | 8,147.00 | 8,147.00 | 449 |
| Jun 27, 2024 | 8,150.00 | 8,150.00 | 8,150.00 | 8,307.50 | 8,307.50 | 400 |
| Jun 26, 2024 | 8,111.00 | 8,214.00 | 8,090.00 | 8,147.50 | 8,147.50 | 229 |
| Jun 25, 2024 | 7,759.00 | 7,820.00 | 7,759.00 | 7,986.00 | 7,986.00 | 73 |
| Jun 24, 2024 | 7,708.00 | 7,814.00 | 7,683.00 | 7,741.50 | 7,741.50 | 322 |
| Jun 21, 2024 | 7,486.00 | 7,764.00 | 7,451.00 | 7,791.00 | 7,791.00 | 1,912 |
| Jun 20, 2024 | 7,400.00 | 7,412.00 | 7,399.00 | 7,460.50 | 7,460.50 | 276 |
| Jun 19, 2024 | 7,468.00 | 7,468.00 | 7,468.00 | 7,468.00 | 7,468.00 | - |
| Jun 18, 2024 | 7,520.00 | 7,520.00 | 7,520.00 | 7,427.00 | 7,427.00 | 266 |
| Jun 17, 2024 | 7,509.00 | 7,509.00 | 7,400.00 | 7,422.00 | 7,422.00 | 366 |
| Jun 14, 2024 | 7,505.00 | 7,505.00 | 7,362.00 | 7,577.00 | 7,577.00 | 138 |
| Jun 13, 2024 | 7,528.00 | 7,549.00 | 7,469.00 | 7,452.00 | 7,452.00 | 58 |
| Jun 12, 2024 | 7,546.00 | 7,599.00 | 7,492.00 | 7,515.00 | 7,515.00 | 749 |
| Jun 11, 2024 | 7,420.00 | 7,420.00 | 7,418.00 | 7,335.50 | 7,335.50 | 1,927 |
| Jun 10, 2024 | 7,246.00 | 7,246.00 | 7,246.00 | 7,246.00 | 7,246.00 | - |
| Jun 7, 2024 | 7,453.00 | 7,520.00 | 7,453.00 | 7,522.50 | 7,522.50 | 938 |
| Jun 6, 2024 | 7,390.00 | 7,477.00 | 7,390.00 | 7,398.50 | 7,398.50 | 386 |
| Jun 5, 2024 | 7,255.00 | 7,382.00 | 7,255.00 | 7,356.50 | 7,356.50 | 669 |
| Jun 4, 2024 | 6,818.00 | 7,173.00 | 6,818.00 | 7,146.00 | 7,146.00 | 1 |
| Jun 3, 2024 | 7,184.00 | 7,229.00 | 7,184.00 | 7,120.50 | 7,120.50 | 159 |
| May 31, 2024 | 7,117.00 | 7,117.00 | 7,117.00 | 6,989.00 | 6,989.00 | 320 |
| May 30, 2024 | 7,352.00 | 7,419.00 | 7,330.00 | 7,192.50 | 7,192.50 | 117 |
| May 29, 2024 | 7,469.00 | 7,554.00 | 7,421.00 | 7,496.50 | 7,496.50 | 1,099 |
| May 28, 2024 | 7,378.00 | 7,450.00 | 7,239.00 | 7,458.00 | 7,458.00 | 1,921 |
| May 24, 2024 | 7,326.00 | 7,336.00 | 7,315.00 | 7,400.50 | 7,400.50 | 1,710 |
| May 23, 2024 | 7,463.00 | 7,592.00 | 7,463.00 | 7,486.00 | 7,486.00 | 2,095 |
| May 22, 2024 | 7,682.00 | 7,682.00 | 7,455.00 | 7,418.50 | 7,418.50 | 579 |
| May 21, 2024 | 7,560.00 | 7,560.00 | 7,112.04 | 7,628.50 | 7,628.50 | 673 |
| May 20, 2024 | 7,544.00 | 7,672.00 | 7,471.00 | 7,565.00 | 7,565.00 | 1,126 |
| May 17, 2024 | 7,258.00 | 7,492.00 | 7,258.00 | 7,445.50 | 7,445.50 | 657 |
| May 16, 2024 | 7,251.00 | 7,399.00 | 7,240.00 | 7,401.00 | 7,401.00 | 1,076 |
| May 15, 2024 | 7,002.00 | 7,002.00 | 7,002.00 | 7,139.00 | 7,139.00 | 5 |
| May 14, 2024 | 7,026.00 | 7,073.00 | 6,975.00 | 7,060.50 | 7,060.50 | 1,056 |
| May 13, 2024 | 6,949.00 | 6,949.00 | 6,664.00 | 6,786.00 | 6,786.00 | 828 |
| May 10, 2024 | 7,087.00 | 7,120.00 | 6,961.00 | 6,993.00 | 6,993.00 | 427 |
| May 9, 2024 | 7,040.00 | 7,040.00 | 7,040.00 | 7,078.00 | 7,078.00 | 131 |
| May 8, 2024 | 7,208.00 | 7,208.00 | 7,136.00 | 7,135.00 | 7,135.00 | 291 |
| May 7, 2024 | 6,985.00 | 7,151.17 | 6,971.00 | 7,187.50 | 7,187.50 | 375 |
| May 3, 2024 | 6,915.00 | 6,915.00 | 6,802.00 | 6,748.50 | 6,748.50 | 193 |
| May 2, 2024 | 6,736.00 | 6,736.00 | 6,736.00 | 6,736.00 | 6,736.00 | - |
| May 1, 2024 | 6,573.00 | 6,794.00 | 6,496.00 | 6,811.00 | 6,811.00 | 1,457 |
| Apr 30, 2024 | 6,753.00 | 7,559.83 | 6,753.00 | 6,788.00 | 6,788.00 | 441 |
Related Tickers
THD iShares MSCI Thailand ETF
54.74
+2.06%
EWM iShares MSCI Malaysia ETF
24.03
+1.37%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.82
-1.39%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
118.13
-1.12%
VUSE Vident U.S. Equity Strategy ETF
56.56
-1.15%
REZ iShares Residential and Multisector Real Estate ETF
83.14
+0.74%
WBIY WBI Power Factor High Dividend ETF
27.59
-1.53%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
49.62
-0.52%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.80
+0.64%
MMTM SPDR S&P 1500 Momentum Tilt ETF
236.44
-1.45%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.60
+0.59%
FOVL iShares Focused Value Factor ETF
67.18
+0.57%
GDXJ VanEck Junior Gold Miners ETF
60.98
+0.54%
EWW iShares MSCI Mexico ETF
56.75
+0.59%
SPVM Invesco S&P 500 Value with Momentum ETF
54.88
-1.81%
RING iShares MSCI Global Gold Miners ETF
40.82
+0.77%
WOMN Impact Shares YWCA Women's Empowerment ETF
37.02
+0.52%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.02
+0.52%
FLN First Trust Latin America AlphaDEX Fund
18.74
+0.51%
EWD iShares MSCI Sweden ETF
43.28
+0.65%
ESPO VanEck Video Gaming and eSports ETF
94.16
+0.49%
EZA iShares MSCI South Africa ETF
49.30
+0.32%
AGNG Global X Aging Population ETF
31.26
+0.43%
MFLX First Trust Flexible Municipal High Income ETF
16.68
+0.42%
ESGG FlexShares STOXX Global ESG Select Index Fund
168.14
-1.24%
ADME Aptus Drawdown Managed Equity ETF
43.25
-1.33%
IDX VanEck Indonesia Index ETF
13.34
+0.40%
EWL iShares MSCI Switzerland ETF
53.91
+0.45%
CZA Invesco Zacks Mid-Cap ETF
99.50
-0.90%
QARP Xtrackers Russell 1000 US QARP ETF
50.38
+0.37%
FMHI First Trust Municipal High Income ETF
46.82
+0.36%
PPH VanEck Pharmaceutical ETF
89.07
+0.32%
HTUS Hull Tactical US ETF
36.16
-0.52%
FDEM Fidelity Emerging Markets Multifactor ETF
25.50
+0.31%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.18
+0.30%
IYK iShares US Consumer Staples ETF
70.70
+0.27%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.51
+0.25%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.97
+0.24%
FLMI Franklin Dynamic Municipal Bond ETF
24.22
+0.20%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.28
+0.20%
LGOV First Trust Long Duration Opportunities ETF
21.55
+0.19%
TAXF American Century Diversified Municipal Bond ETF
48.90
+0.31%
XLV The Health Care Select Sector SPDR Fund
139.50
+0.16%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.26
+0.18%
CGW Invesco S&P Global Water Index ETF
58.45
+0.15%
IXJ iShares Global Healthcare ETF
88.58
+0.14%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.63
+0.14%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
41.73
-0.45%
XHB SPDR S&P Homebuilders ETF
93.96
+0.06%
FHLC Fidelity MSCI Health Care Index ETF
65.58
+0.17%
USTB VictoryShares Short-Term Bond ETF
50.62
+0.12%
VHT Vanguard Health Care Index Fund ETF Shares
254.30
+0.12%
STIP iShares 0-5 Year TIPS Bond ETF
103.55
+0.12%
AIA iShares Asia 50 ETF
69.61
-0.03%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
50.20
+0.11%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.90
+0.11%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.14
+0.10%
FMB First Trust Managed Municipal ETF
49.82
+0.10%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
25.05
+0.05%
FCEF First Trust Income Opportunity ETF
21.16
+0.09%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.95
+0.09%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.80
+0.08%
IYH iShares U.S. Healthcare ETF
58.18
+0.09%
SPTS SPDR Portfolio Short Term Treasury ETF
29.37
+0.09%
REET iShares Global REIT ETF
24.03
+0.08%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
65.26
+0.08%
YYY Amplify High Income ETF
11.14
+0.08%
IEI iShares 3-7 Year Treasury Bond ETF
119.20
+0.08%
JMUB JPMorgan Municipal ETF
49.59
+0.07%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.87
+0.06%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.87
+0.06%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.11
+0.05%
VAMO Cambria Value and Momentum ETF
28.71
-1.27%
PULS PGIM Ultra Short Bond ETF
49.66
+0.06%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.14
+0.05%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.82
+0.05%
NEAR iShares Short Duration Bond Active ETF
51.07
+0.05%
GSY Invesco Ultra Short Duration ETF
50.10
+0.04%
SHRY First Trust Bloomberg Shareholder Yield ETF
39.63
+0.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.30
+0.02%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.51
+0.02%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
79.16
+0.02%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.40
+0.02%
VRIG Invesco Variable Rate Investment Grade ETF
24.99
+0.01%
PTNQ Pacer Trendpilot 100 ETF
67.29
+0.01%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.33
-0.01%
FLDR Fidelity Low Duration Bond Factor ETF
49.98
+0.02%
AGZ iShares Agency Bond ETF
109.90
-0.02%
SCHP Schwab U.S. TIPS ETF
26.78
+0.02%
FSMB First Trust Short Duration Managed Municipal ETF
19.75
0.00%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.40
0.00%
SPXV ProShares S&P 500 ex-Health Care ETF
59.82
+0.52%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.05
-0.00%
WINC Western Asset Short Duration Income ETF
24.20
-0.00%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.49
-0.02%
FLTR VanEck IG Floating Rate ETF
25.40
-0.02%
MMIT NYLI MacKay Muni Intermediate ETF
23.71
+0.09%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.64
-0.03%
USRT iShares Core U.S. REIT ETF
55.62
-0.02%