Milan - Delayed Quote EUR
WisdomTree Palladium 2x Daily Leveraged (2PAL.MI)
6.34
+0.06
+(0.91%)
At close: April 30 at 5:36:06 PM GMT+2
Currency in EUR 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 | 6.26 | 6.37 | 6.17 | 6.34 | 6.34 | 49,224 |
Apr 29, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
Apr 28, 2025 | 6.43 | 6.66 | 6.42 | 6.58 | 6.58 | 63,615 |
Apr 25, 2025 | 6.42 | 6.42 | 6.31 | 6.37 | 6.37 | 39,100 |
Apr 24, 2025 | 6.49 | 6.56 | 6.34 | 6.56 | 6.56 | 62,021 |
Apr 23, 2025 | 6.28 | 6.52 | 6.27 | 6.43 | 6.43 | 31,762 |
Apr 22, 2025 | 6.33 | 6.38 | 6.19 | 6.25 | 6.25 | 47,070 |
Apr 17, 2025 | 6.74 | 6.74 | 6.50 | 6.63 | 6.63 | 73,753 |
Apr 16, 2025 | 6.90 | 7.00 | 6.83 | 6.94 | 6.94 | 120,037 |
Apr 15, 2025 | 6.58 | 6.88 | 6.56 | 6.86 | 6.86 | 49,551 |
Apr 14, 2025 | 6.12 | 6.65 | 6.10 | 6.65 | 6.65 | 58,168 |
Apr 11, 2025 | 5.99 | 6.12 | 5.95 | 5.95 | 5.95 | 60,989 |
Apr 10, 2025 | 6.38 | 6.38 | 5.90 | 6.00 | 6.00 | 58,097 |
Apr 9, 2025 | 5.97 | 6.03 | 5.84 | 5.97 | 5.97 | 21,291 |
Apr 8, 2025 | 6.20 | 6.22 | 5.98 | 5.98 | 5.98 | 26,591 |
Apr 7, 2025 | 6.05 | 6.36 | 6.00 | 6.00 | 6.00 | 90,380 |
Apr 4, 2025 | 6.38 | 6.44 | 6.18 | 6.29 | 6.29 | 166,514 |
Apr 3, 2025 | 7.00 | 7.07 | 6.50 | 6.55 | 6.55 | 199,012 |
Apr 2, 2025 | 7.61 | 7.70 | 7.36 | 7.36 | 7.36 | 96,792 |
Apr 1, 2025 | 7.72 | 7.80 | 7.60 | 7.74 | 7.74 | 188,064 |
Mar 31, 2025 | 7.53 | 7.71 | 7.44 | 7.71 | 7.71 | 93,386 |
Mar 28, 2025 | 7.65 | 7.72 | 7.26 | 7.39 | 7.39 | 94,691 |
Mar 27, 2025 | 7.32 | 7.54 | 7.28 | 7.46 | 7.46 | 121,883 |
Mar 26, 2025 | 6.98 | 7.35 | 6.97 | 7.32 | 7.32 | 71,194 |
Mar 25, 2025 | 7.03 | 7.21 | 7.03 | 7.16 | 7.16 | 79,358 |
Mar 24, 2025 | 7.23 | 7.26 | 7.02 | 7.04 | 7.04 | 26,926 |
Mar 21, 2025 | 6.90 | 7.14 | 6.85 | 7.12 | 7.12 | 33,474 |
Mar 20, 2025 | 6.97 | 7.00 | 6.83 | 6.88 | 6.88 | 27,140 |
Mar 19, 2025 | 7.06 | 7.13 | 7.00 | 7.10 | 7.10 | 81,178 |
Mar 18, 2025 | 7.31 | 7.40 | 7.14 | 7.20 | 7.20 | 95,220 |
Mar 17, 2025 | 7.20 | 7.34 | 7.16 | 7.25 | 7.25 | 26,128 |
Mar 14, 2025 | 7.30 | 7.53 | 7.16 | 7.16 | 7.16 | 116,792 |
Mar 13, 2025 | 6.91 | 7.13 | 6.81 | 7.12 | 7.12 | 121,929 |
Mar 12, 2025 | 6.97 | 7.03 | 6.87 | 6.93 | 6.93 | 84,458 |
Mar 11, 2025 | 6.82 | 7.01 | 6.82 | 6.89 | 6.89 | 32,348 |
Mar 10, 2025 | 7.02 | 7.18 | 6.90 | 6.89 | 6.89 | 40,802 |
Mar 7, 2025 | 6.98 | 7.08 | 6.84 | 7.00 | 7.00 | 76,885 |
Mar 6, 2025 | 6.91 | 7.10 | 6.81 | 7.01 | 7.01 | 22,365 |
Mar 5, 2025 | 7.26 | 7.31 | 6.93 | 6.97 | 6.97 | 71,319 |
Mar 4, 2025 | 7.03 | 7.26 | 6.93 | 7.05 | 7.05 | 58,958 |
Mar 3, 2025 | 6.86 | 7.30 | 6.86 | 7.29 | 7.29 | 99,473 |
Feb 28, 2025 | 6.64 | 6.75 | 6.51 | 6.70 | 6.70 | 116,826 |
Feb 27, 2025 | 6.83 | 6.89 | 6.63 | 6.65 | 6.65 | 115,516 |
Feb 26, 2025 | 7.04 | 7.18 | 6.82 | 6.94 | 6.94 | 103,921 |
Feb 25, 2025 | 7.00 | 7.24 | 6.74 | 6.90 | 6.90 | 127,382 |
Feb 24, 2025 | 7.74 | 7.76 | 7.26 | 7.27 | 7.27 | 176,151 |
Feb 21, 2025 | 8.00 | 8.13 | 7.87 | 7.88 | 7.88 | 65,478 |
Feb 20, 2025 | 8.09 | 8.27 | 8.09 | 8.22 | 8.22 | 17,550 |
Feb 19, 2025 | 8.28 | 8.44 | 7.97 | 7.98 | 7.98 | 60,805 |
Feb 18, 2025 | 8.31 | 8.34 | 8.18 | 8.36 | 8.36 | 14,940 |
Feb 17, 2025 | 8.26 | 8.35 | 8.19 | 8.20 | 8.20 | 11,945 |
Feb 14, 2025 | 8.72 | 8.83 | 8.26 | 8.32 | 8.32 | 81,784 |
Feb 13, 2025 | 8.34 | 8.65 | 8.20 | 8.55 | 8.55 | 159,098 |
Feb 12, 2025 | 8.17 | 8.23 | 8.03 | 8.04 | 8.04 | 32,623 |
Feb 11, 2025 | 8.16 | 8.34 | 8.08 | 8.26 | 8.26 | 61,110 |
Feb 10, 2025 | 8.12 | 8.61 | 8.07 | 8.56 | 8.56 | 50,672 |
Feb 7, 2025 | 8.23 | 8.39 | 8.03 | 8.26 | 8.26 | 92,184 |
Feb 6, 2025 | 8.55 | 8.57 | 8.23 | 8.35 | 8.35 | 71,931 |
Feb 5, 2025 | 8.60 | 9.05 | 8.40 | 8.51 | 8.51 | 44,845 |
Feb 4, 2025 | 9.39 | 9.43 | 8.60 | 8.64 | 8.64 | 170,159 |
Feb 3, 2025 | 9.57 | 9.70 | 8.88 | 9.25 | 9.25 | 84,379 |
Jan 31, 2025 | 8.75 | 9.44 | 8.62 | 9.44 | 9.44 | 197,008 |
Jan 30, 2025 | 8.25 | 8.65 | 8.20 | 8.60 | 8.60 | 99,253 |
Jan 29, 2025 | 7.77 | 8.12 | 7.76 | 8.05 | 8.05 | 20,691 |
Jan 28, 2025 | 7.92 | 8.00 | 7.73 | 7.79 | 7.79 | 25,393 |
Jan 27, 2025 | 8.05 | 8.15 | 7.87 | 7.89 | 7.89 | 62,135 |
Jan 24, 2025 | 8.80 | 8.91 | 8.55 | 8.62 | 8.62 | 82,935 |
Jan 23, 2025 | 8.37 | 8.70 | 8.33 | 8.61 | 8.61 | 134,793 |
Jan 22, 2025 | 7.99 | 8.49 | 7.99 | 8.49 | 8.49 | 137,724 |
Jan 21, 2025 | 7.47 | 7.85 | 7.43 | 7.85 | 7.85 | 44,569 |
Jan 20, 2025 | 7.91 | 7.91 | 7.46 | 7.53 | 7.53 | 29,088 |
Jan 17, 2025 | 7.63 | 7.96 | 7.60 | 7.92 | 7.92 | 122,844 |
Jan 16, 2025 | 8.00 | 8.00 | 7.71 | 7.74 | 7.74 | 44,955 |
Jan 15, 2025 | 7.74 | 8.15 | 7.72 | 7.93 | 7.93 | 68,504 |
Jan 14, 2025 | 7.67 | 7.85 | 7.53 | 7.60 | 7.60 | 33,322 |
Jan 13, 2025 | 8.03 | 8.07 | 7.43 | 7.55 | 7.55 | 88,807 |
Jan 10, 2025 | 7.58 | 8.05 | 7.56 | 7.91 | 7.91 | 145,043 |
Jan 9, 2025 | 7.23 | 7.41 | 7.23 | 7.33 | 7.33 | 24,158 |
Jan 8, 2025 | 7.27 | 7.47 | 7.14 | 7.27 | 7.27 | 30,802 |
Jan 7, 2025 | 7.16 | 7.34 | 7.14 | 7.31 | 7.31 | 11,988 |
Jan 6, 2025 | 7.06 | 7.50 | 7.04 | 7.22 | 7.22 | 50,127 |
Jan 3, 2025 | 7.14 | 7.32 | 7.13 | 7.29 | 7.29 | 30,388 |
Jan 2, 2025 | 7.11 | 7.29 | 6.94 | 7.19 | 7.19 | 74,697 |
Dec 30, 2024 | 7.06 | 7.07 | 6.80 | 6.83 | 6.83 | 55,057 |
Dec 27, 2024 | 7.15 | 7.20 | 6.92 | 6.95 | 6.95 | 28,307 |
Dec 23, 2024 | 7.16 | 7.35 | 7.10 | 7.27 | 7.27 | 15,299 |
Dec 20, 2024 | 6.90 | 7.19 | 6.82 | 7.09 | 7.09 | 122,427 |
Dec 19, 2024 | 7.02 | 7.16 | 6.84 | 6.99 | 6.99 | 89,291 |
Dec 18, 2024 | 7.29 | 7.30 | 7.03 | 7.13 | 7.13 | 111,348 |
Dec 17, 2024 | 7.51 | 7.51 | 7.24 | 7.36 | 7.36 | 110,160 |
Dec 16, 2024 | 7.65 | 7.80 | 7.50 | 7.53 | 7.53 | 103,086 |
Dec 13, 2024 | 8.10 | 8.19 | 7.69 | 7.69 | 7.69 | 114,563 |
Dec 12, 2024 | 8.67 | 8.75 | 8.21 | 8.26 | 8.26 | 70,916 |
Dec 11, 2024 | 7.97 | 8.55 | 7.96 | 8.53 | 8.53 | 60,837 |
Dec 10, 2024 | 7.98 | 8.15 | 7.80 | 7.91 | 7.91 | 81,676 |
Dec 9, 2024 | 8.03 | 8.46 | 8.03 | 8.27 | 8.27 | 71,477 |
Dec 6, 2024 | 8.06 | 8.07 | 7.77 | 7.98 | 7.98 | 20,352 |
Dec 5, 2024 | 8.28 | 8.30 | 7.91 | 7.93 | 7.93 | 63,025 |
Dec 4, 2024 | 8.07 | 8.40 | 7.85 | 8.40 | 8.40 | 76,818 |
Dec 3, 2024 | 8.45 | 8.49 | 8.09 | 8.18 | 8.18 | 46,019 |
Dec 2, 2024 | 7.98 | 8.47 | 7.98 | 8.33 | 8.33 | 43,433 |
Nov 29, 2024 | 8.31 | 8.40 | 7.93 | 8.30 | 8.30 | 38,381 |
Nov 28, 2024 | 8.13 | 8.30 | 8.13 | 8.15 | 8.15 | 8,953 |
Nov 27, 2024 | 8.52 | 8.52 | 8.09 | 8.11 | 8.11 | 38,169 |
Nov 26, 2024 | 8.10 | 8.50 | 8.10 | 8.48 | 8.48 | 14,661 |
Nov 25, 2024 | 8.66 | 8.69 | 8.25 | 8.40 | 8.40 | 27,160 |
Nov 22, 2024 | 9.30 | 9.35 | 8.83 | 8.93 | 8.93 | 46,118 |
Nov 21, 2024 | 9.16 | 9.27 | 8.89 | 9.26 | 9.26 | 38,581 |
Nov 20, 2024 | 8.94 | 9.30 | 8.73 | 8.91 | 8.91 | 93,647 |
Nov 19, 2024 | 8.63 | 9.24 | 8.49 | 9.17 | 9.17 | 101,212 |
Nov 18, 2024 | 8.10 | 8.56 | 7.94 | 8.56 | 8.56 | 76,212 |
Nov 15, 2024 | 7.72 | 7.98 | 7.68 | 7.74 | 7.74 | 86,934 |
Nov 14, 2024 | 7.40 | 7.49 | 7.24 | 7.33 | 7.33 | 79,327 |
Nov 13, 2024 | 7.74 | 7.87 | 7.44 | 7.59 | 7.59 | 58,909 |
Nov 12, 2024 | 8.02 | 8.10 | 7.65 | 7.70 | 7.70 | 77,394 |
Nov 11, 2024 | 8.49 | 8.52 | 8.22 | 8.31 | 8.31 | 33,570 |
Nov 8, 2024 | 8.68 | 8.78 | 8.36 | 8.39 | 8.39 | 56,358 |
Nov 7, 2024 | 8.98 | 9.25 | 8.91 | 8.97 | 8.97 | 29,466 |
Nov 6, 2024 | 9.56 | 9.80 | 9.00 | 9.25 | 9.25 | 47,055 |
Nov 5, 2024 | 9.88 | 10.07 | 9.75 | 9.91 | 9.91 | 30,069 |
Nov 4, 2024 | 10.36 | 10.40 | 9.50 | 9.50 | 9.50 | 37,852 |
Nov 1, 2024 | 10.46 | 10.91 | 10.40 | 10.49 | 10.49 | 16,083 |
Oct 31, 2024 | 11.06 | 11.17 | 10.62 | 10.72 | 10.72 | 16,143 |
Oct 30, 2024 | 11.79 | 12.09 | 10.98 | 11.25 | 11.25 | 67,763 |
Oct 29, 2024 | 12.99 | 13.35 | 12.69 | 12.76 | 12.76 | 39,859 |
Oct 28, 2024 | 12.19 | 12.81 | 12.11 | 12.72 | 12.72 | 30,876 |
Oct 25, 2024 | 11.00 | 12.58 | 10.79 | 12.31 | 12.31 | 88,958 |
Oct 24, 2024 | 10.61 | 11.62 | 10.61 | 11.49 | 11.49 | 227,116 |
Oct 23, 2024 | 9.98 | 9.98 | 9.68 | 9.63 | 9.63 | 32,790 |
Oct 22, 2024 | 9.84 | 10.07 | 9.84 | 10.02 | 10.02 | 79,334 |
Oct 21, 2024 | 10.06 | 10.15 | 9.49 | 9.52 | 9.52 | 80,553 |
Oct 18, 2024 | 9.59 | 9.91 | 9.59 | 9.94 | 9.94 | 31,653 |
Oct 17, 2024 | 8.97 | 9.44 | 8.92 | 9.39 | 9.39 | 17,148 |
Oct 16, 2024 | 8.88 | 8.98 | 8.80 | 8.88 | 8.88 | 19,674 |
Oct 15, 2024 | 8.96 | 8.96 | 8.56 | 8.81 | 8.81 | 54,181 |
Oct 14, 2024 | 9.58 | 9.73 | 9.00 | 9.10 | 9.10 | 55,406 |
Oct 11, 2024 | 9.94 | 10.00 | 9.64 | 9.64 | 9.64 | 21,064 |
Oct 10, 2024 | 9.48 | 9.70 | 9.30 | 9.68 | 9.68 | 46,489 |
Oct 9, 2024 | 8.88 | 9.29 | 8.79 | 9.29 | 9.29 | 31,985 |
Oct 8, 2024 | 8.42 | 8.80 | 8.39 | 8.55 | 8.55 | 42,981 |
Oct 7, 2024 | 8.72 | 8.95 | 8.56 | 8.82 | 8.82 | 33,417 |
Oct 4, 2024 | 8.62 | 8.80 | 8.50 | 8.60 | 8.60 | 40,944 |
Oct 3, 2024 | 8.55 | 8.55 | 8.20 | 8.42 | 8.42 | 27,521 |
Oct 2, 2024 | 8.57 | 8.84 | 8.54 | 8.75 | 8.75 | 23,833 |
Oct 1, 2024 | 8.30 | 8.58 | 8.22 | 8.37 | 8.37 | 36,474 |
Sep 30, 2024 | 8.55 | 8.80 | 8.05 | 8.33 | 8.33 | 77,534 |
Sep 27, 2024 | 9.03 | 9.13 | 8.80 | 8.84 | 8.84 | 34,343 |
Sep 26, 2024 | 9.40 | 9.68 | 9.28 | 9.32 | 9.32 | 21,975 |
Sep 25, 2024 | 9.08 | 9.33 | 9.01 | 9.12 | 9.12 | 18,723 |
Sep 24, 2024 | 9.39 | 9.56 | 9.36 | 9.47 | 9.47 | 10,366 |
Sep 23, 2024 | 9.26 | 9.40 | 9.12 | 9.33 | 9.33 | 15,043 |
Sep 20, 2024 | 9.84 | 10.04 | 9.47 | 9.64 | 9.64 | 19,167 |
Sep 19, 2024 | 9.89 | 10.19 | 9.73 | 9.99 | 9.99 | 22,325 |
Sep 18, 2024 | 10.66 | 10.68 | 9.54 | 9.65 | 9.65 | 77,042 |
Sep 17, 2024 | 10.14 | 10.30 | 9.92 | 10.21 | 10.21 | 47,650 |
Sep 16, 2024 | 9.85 | 9.90 | 9.64 | 9.84 | 9.84 | 37,577 |
Sep 13, 2024 | 9.43 | 9.85 | 9.17 | 9.61 | 9.61 | 86,837 |
Sep 12, 2024 | 8.82 | 9.32 | 8.65 | 9.16 | 9.16 | 65,695 |
Sep 11, 2024 | 8.22 | 8.62 | 7.93 | 8.62 | 8.62 | 94,052 |
Sep 10, 2024 | 7.66 | 7.92 | 7.59 | 7.93 | 7.93 | 74,248 |
Sep 9, 2024 | 7.03 | 7.47 | 7.03 | 7.35 | 7.35 | 37,526 |
Sep 6, 2024 | 7.47 | 7.71 | 7.18 | 7.24 | 7.24 | 33,087 |
Sep 5, 2024 | 7.47 | 7.70 | 7.45 | 7.47 | 7.47 | 34,914 |
Sep 4, 2024 | 7.40 | 7.53 | 7.34 | 7.47 | 7.47 | 19,718 |
Sep 3, 2024 | 8.00 | 8.00 | 7.35 | 7.48 | 7.48 | 26,229 |
Sep 2, 2024 | 7.96 | 8.08 | 7.91 | 8.08 | 8.08 | 8,709 |
Aug 30, 2024 | 8.23 | 8.40 | 7.86 | 7.91 | 7.91 | 69,932 |
Aug 29, 2024 | 7.69 | 8.20 | 7.60 | 8.06 | 8.06 | 60,839 |
Aug 28, 2024 | 7.80 | 7.82 | 7.50 | 7.65 | 7.65 | 33,548 |
Aug 27, 2024 | 7.83 | 8.06 | 7.75 | 7.94 | 7.94 | 38,633 |
Aug 26, 2024 | 7.72 | 7.95 | 7.68 | 7.73 | 7.73 | 38,037 |
Aug 23, 2024 | 7.33 | 7.57 | 7.31 | 7.52 | 7.52 | 23,750 |
Aug 22, 2024 | 7.64 | 7.70 | 7.25 | 7.22 | 7.22 | 34,901 |
Aug 21, 2024 | 7.21 | 7.92 | 7.21 | 7.74 | 7.74 | 43,327 |
Aug 20, 2024 | 7.26 | 7.62 | 7.24 | 7.35 | 7.35 | 15,645 |
Aug 19, 2024 | 7.70 | 7.76 | 7.14 | 7.43 | 7.43 | 33,543 |
Aug 16, 2024 | 7.82 | 7.82 | 7.53 | 7.63 | 7.63 | 18,741 |
Aug 14, 2024 | 7.63 | 7.71 | 7.44 | 7.49 | 7.49 | 31,623 |
Aug 13, 2024 | 7.22 | 7.60 | 7.22 | 7.54 | 7.54 | 24,268 |
Aug 12, 2024 | 7.25 | 7.53 | 7.25 | 7.32 | 7.32 | 15,953 |
Aug 9, 2024 | 7.47 | 7.54 | 7.12 | 7.13 | 7.13 | 41,291 |
Aug 8, 2024 | 6.93 | 7.42 | 6.75 | 7.28 | 7.28 | 27,595 |
Aug 7, 2024 | 6.67 | 7.04 | 6.60 | 6.91 | 6.91 | 62,178 |
Aug 6, 2024 | 6.15 | 6.60 | 6.06 | 6.52 | 6.52 | 33,041 |
Aug 5, 2024 | 6.38 | 6.61 | 5.86 | 6.41 | 6.41 | 144,922 |
Aug 2, 2024 | 7.33 | 7.38 | 6.90 | 6.92 | 6.92 | 20,862 |
Aug 1, 2024 | 7.61 | 7.70 | 7.28 | 7.32 | 7.32 | 84,511 |
Jul 31, 2024 | 7.31 | 7.65 | 7.26 | 7.59 | 7.59 | 44,806 |
Jul 30, 2024 | 7.15 | 7.16 | 6.85 | 6.99 | 6.99 | 36,586 |
Jul 29, 2024 | 7.11 | 7.45 | 7.11 | 7.26 | 7.26 | 31,386 |
Jul 26, 2024 | 7.22 | 7.24 | 6.98 | 7.11 | 7.11 | 58,264 |
Jul 25, 2024 | 7.33 | 7.36 | 7.06 | 7.24 | 7.24 | 58,508 |
Jul 24, 2024 | 7.59 | 7.83 | 7.53 | 7.79 | 7.79 | 55,452 |
Jul 23, 2024 | 6.96 | 7.48 | 6.93 | 7.42 | 7.42 | 40,936 |
Jul 22, 2024 | 7.41 | 7.48 | 7.03 | 7.14 | 7.14 | 81,726 |
Jul 19, 2024 | 7.67 | 7.71 | 7.43 | 7.43 | 7.43 | 63,432 |
Jul 18, 2024 | 8.31 | 8.31 | 7.71 | 7.71 | 7.71 | 38,879 |
Jul 17, 2024 | 8.30 | 8.60 | 8.10 | 8.21 | 8.21 | 27,291 |
Jul 16, 2024 | 8.01 | 8.31 | 7.80 | 8.23 | 8.23 | 30,710 |
Jul 15, 2024 | 8.18 | 8.40 | 8.16 | 8.27 | 8.27 | 13,118 |
Jul 12, 2024 | 8.58 | 8.69 | 8.37 | 8.49 | 8.49 | 54,937 |
Jul 11, 2024 | 8.89 | 9.13 | 8.78 | 9.07 | 9.07 | 14,550 |
Jul 10, 2024 | 8.70 | 9.05 | 8.70 | 8.90 | 8.90 | 67,048 |
Jul 9, 2024 | 9.55 | 9.55 | 8.67 | 8.84 | 8.84 | 79,721 |
Jul 8, 2024 | 9.21 | 9.60 | 9.15 | 9.48 | 9.48 | 13,437 |
Jul 5, 2024 | 9.80 | 9.95 | 9.47 | 9.78 | 9.78 | 53,359 |
Jul 4, 2024 | 9.53 | 9.69 | 9.43 | 9.59 | 9.59 | 6,345 |
Jul 3, 2024 | 9.63 | 10.30 | 9.59 | 9.95 | 9.95 | 70,192 |
Jul 2, 2024 | 8.87 | 9.60 | 8.77 | 9.51 | 9.51 | 63,526 |
Jul 1, 2024 | 8.88 | 9.10 | 8.65 | 8.68 | 8.68 | 103,100 |
Jun 28, 2024 | 8.31 | 8.81 | 8.29 | 8.75 | 8.75 | 120,047 |
Jun 27, 2024 | 7.76 | 8.04 | 7.69 | 7.95 | 7.95 | 16,489 |
Jun 26, 2024 | 8.15 | 8.49 | 7.80 | 7.92 | 7.92 | 32,391 |
Jun 25, 2024 | 8.89 | 9.00 | 7.92 | 8.11 | 8.11 | 125,504 |
Jun 24, 2024 | 8.05 | 9.00 | 8.03 | 8.67 | 8.67 | 165,662 |
Jun 21, 2024 | 7.84 | 8.63 | 7.80 | 8.02 | 8.02 | 129,061 |
Jun 20, 2024 | 7.78 | 7.89 | 7.55 | 7.87 | 7.87 | 66,962 |
Jun 19, 2024 | 7.40 | 7.70 | 7.36 | 7.60 | 7.60 | 32,987 |
Jun 18, 2024 | 7.34 | 7.34 | 7.03 | 7.26 | 7.26 | 24,294 |
Jun 17, 2024 | 7.36 | 7.45 | 7.18 | 7.30 | 7.30 | 17,209 |
Jun 14, 2024 | 7.43 | 7.55 | 7.30 | 7.36 | 7.36 | 34,052 |
Jun 13, 2024 | 7.44 | 7.64 | 7.15 | 7.24 | 7.24 | 20,539 |
Jun 12, 2024 | 7.43 | 7.98 | 7.31 | 7.63 | 7.63 | 30,048 |
Jun 11, 2024 | 7.45 | 7.50 | 7.31 | 7.38 | 7.38 | 20,094 |
Jun 10, 2024 | 7.88 | 7.93 | 7.36 | 7.45 | 7.45 | 42,162 |
Jun 7, 2024 | 7.88 | 7.95 | 7.58 | 7.59 | 7.59 | 29,359 |
Jun 6, 2024 | 8.11 | 8.21 | 8.00 | 8.04 | 8.04 | 6,291 |
Jun 5, 2024 | 7.88 | 8.09 | 7.84 | 8.07 | 8.07 | 16,147 |
Jun 4, 2024 | 7.93 | 7.93 | 7.60 | 7.69 | 7.69 | 21,100 |
Jun 3, 2024 | 7.69 | 8.10 | 7.50 | 7.87 | 7.87 | 113,908 |
May 31, 2024 | 8.50 | 8.56 | 7.74 | 7.74 | 7.74 | 128,250 |
May 30, 2024 | 8.42 | 8.63 | 8.13 | 8.61 | 8.61 | 71,015 |
May 29, 2024 | 8.98 | 8.98 | 8.49 | 8.71 | 8.71 | 52,366 |
May 28, 2024 | 9.17 | 9.22 | 8.83 | 9.02 | 9.02 | 41,687 |
May 27, 2024 | 9.02 | 9.40 | 9.02 | 9.37 | 9.37 | 17,512 |
May 24, 2024 | 8.86 | 8.96 | 8.70 | 8.81 | 8.81 | 22,374 |
May 23, 2024 | 9.23 | 9.39 | 8.85 | 8.96 | 8.96 | 36,854 |
May 22, 2024 | 9.80 | 9.81 | 9.36 | 9.47 | 9.47 | 40,537 |
May 21, 2024 | 9.80 | 10.26 | 9.70 | 10.15 | 10.15 | 32,940 |
May 20, 2024 | 9.58 | 9.84 | 9.35 | 9.71 | 9.71 | 45,101 |
May 17, 2024 | 9.22 | 9.59 | 9.02 | 9.53 | 9.53 | 28,130 |
May 16, 2024 | 9.52 | 9.76 | 9.18 | 9.23 | 9.23 | 25,570 |
May 15, 2024 | 9.31 | 9.77 | 9.15 | 9.54 | 9.54 | 57,289 |
May 14, 2024 | 8.85 | 9.26 | 8.78 | 9.20 | 9.20 | 22,761 |
May 13, 2024 | 9.16 | 9.33 | 8.83 | 8.78 | 8.78 | 37,736 |
May 10, 2024 | 9.12 | 9.51 | 9.03 | 9.09 | 9.09 | 43,981 |
May 9, 2024 | 8.70 | 9.03 | 8.57 | 8.94 | 8.94 | 6,942 |
May 8, 2024 | 8.97 | 8.97 | 8.60 | 8.83 | 8.83 | 29,573 |
May 7, 2024 | 9.11 | 9.21 | 8.97 | 9.09 | 9.09 | 12,801 |
May 6, 2024 | 8.60 | 9.25 | 8.59 | 9.16 | 9.16 | 33,567 |
May 3, 2024 | 8.28 | 8.68 | 8.23 | 8.59 | 8.59 | 33,006 |
May 2, 2024 | 8.71 | 8.79 | 8.20 | 8.42 | 8.42 | 20,785 |
Apr 30, 2024 | 8.95 | 8.96 | 8.40 | 8.55 | 8.55 | 56,602 |
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%