Amsterdam - Delayed Quote EUR
Leverage Shares 3x Apple ETP Scs (3AAP.AS)
50.37
-2.97
(-5.56%)
At close: May 2 at 3:22:29 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 51.13 | 51.13 | 50.01 | 48.73 | 48.73 | 243 |
Apr 30, 2025 | 53.12 | 53.17 | 51.22 | 53.34 | 53.34 | 327 |
Apr 28, 2025 | 52.10 | 52.10 | 52.10 | 51.27 | 51.27 | 9 |
Apr 25, 2025 | 51.51 | 52.00 | 51.51 | 50.72 | 50.72 | 40 |
Apr 24, 2025 | 48.28 | 49.68 | 48.13 | 49.99 | 49.99 | 551 |
Apr 23, 2025 | 48.96 | 51.09 | 48.96 | 48.87 | 48.87 | 1,131 |
Apr 22, 2025 | 42.23 | 44.67 | 42.23 | 44.74 | 44.74 | 42 |
Apr 17, 2025 | 43.56 | 43.78 | 43.56 | 43.52 | 43.52 | 62 |
Apr 16, 2025 | 46.00 | 47.06 | 45.29 | 45.44 | 45.44 | 775 |
Apr 15, 2025 | 49.43 | 49.43 | 47.50 | 48.34 | 48.34 | 718 |
Apr 14, 2025 | 53.48 | 54.08 | 49.53 | 49.23 | 49.23 | 3,096 |
Apr 11, 2025 | 41.00 | 41.00 | 40.00 | 42.40 | 42.40 | 73 |
Apr 10, 2025 | 44.20 | 45.33 | 40.60 | 40.14 | 40.14 | 2,381 |
Apr 9, 2025 | 34.14 | 37.00 | 31.03 | 36.85 | 36.85 | 8,898 |
Apr 8, 2025 | 41.05 | 43.61 | 40.62 | 40.92 | 40.92 | 258 |
Apr 7, 2025 | 37.88 | 40.80 | 35.80 | 35.62 | 35.62 | 3,533 |
Apr 4, 2025 | 47.85 | 51.19 | 46.00 | 48.85 | 48.85 | 555 |
Apr 3, 2025 | 56.33 | 58.69 | 55.90 | 56.49 | 56.49 | 229 |
Apr 2, 2025 | 76.70 | 77.65 | 76.31 | 79.04 | 79.04 | 48 |
Apr 1, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
Mar 31, 2025 | 70.78 | 72.89 | 70.78 | 73.90 | 73.90 | 47 |
Mar 28, 2025 | 77.10 | 77.10 | 77.10 | 73.54 | 73.54 | 41 |
Mar 27, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
Mar 26, 2025 | 79.75 | 79.75 | 79.75 | 79.27 | 79.27 | 75 |
Mar 25, 2025 | 76.26 | 78.45 | 76.13 | 78.45 | 78.45 | 84 |
Mar 24, 2025 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
Mar 21, 2025 | 69.23 | 69.23 | 69.23 | 70.23 | 70.23 | 28 |
Mar 20, 2025 | 72.50 | 73.00 | 71.97 | 69.59 | 69.59 | 194 |
Mar 19, 2025 | 68.73 | 70.30 | 68.73 | 70.52 | 70.52 | 81 |
Mar 18, 2025 | 68.75 | 69.18 | 68.75 | 68.65 | 68.65 | 54 |
Mar 17, 2025 | 66.40 | 66.40 | 66.15 | 66.43 | 66.43 | 53 |
Mar 14, 2025 | 66.55 | 67.33 | 66.40 | 67.85 | 67.85 | 182 |
Mar 13, 2025 | 71.35 | 71.67 | 68.38 | 67.90 | 67.90 | 194 |
Mar 12, 2025 | 75.93 | 75.93 | 75.93 | 74.08 | 74.08 | 50 |
Mar 11, 2025 | 83.97 | 83.97 | 79.96 | 74.05 | 74.05 | 81 |
Mar 10, 2025 | 97.81 | 97.81 | 94.25 | 82.14 | 82.14 | 45 |
Mar 7, 2025 | 93.80 | 93.80 | 93.80 | 99.00 | 99.00 | 5 |
Mar 6, 2025 | 96.92 | 96.92 | 96.32 | 96.68 | 96.68 | 666 |
Mar 5, 2025 | 96.95 | 96.95 | 96.95 | 89.68 | 89.68 | 2 |
Mar 4, 2025 | 101.66 | 101.66 | 101.66 | 101.86 | 101.86 | 3 |
Mar 3, 2025 | 107.68 | 107.68 | 107.68 | 105.66 | 105.66 | 1 |
Feb 28, 2025 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
Feb 27, 2025 | 105.63 | 105.63 | 105.63 | 107.42 | 107.42 | 1 |
Feb 26, 2025 | 110.14 | 110.14 | 110.14 | 106.83 | 106.83 | 10 |
Feb 25, 2025 | 113.50 | 113.50 | 113.50 | 113.79 | 113.79 | 55 |
Feb 24, 2025 | 112.33 | 112.33 | 112.31 | 114.94 | 114.94 | 22 |
Feb 21, 2025 | 112.29 | 112.29 | 112.29 | 115.03 | 115.03 | 264 |
Feb 20, 2025 | 112.24 | 112.24 | 112.24 | 112.24 | 112.24 | - |
Feb 19, 2025 | 112.95 | 112.95 | 112.95 | 112.24 | 112.24 | 50 |
Feb 18, 2025 | 112.23 | 112.25 | 112.18 | 111.94 | 111.94 | 52 |
Feb 17, 2025 | 111.00 | 111.00 | 111.00 | 109.24 | 109.24 | 13 |
Feb 14, 2025 | 106.93 | 106.93 | 106.93 | 110.39 | 110.39 | 1 |
Feb 13, 2025 | 100.81 | 100.81 | 100.81 | 100.81 | 100.81 | - |
Feb 12, 2025 | 97.70 | 97.70 | 97.02 | 100.81 | 100.81 | 151 |
Feb 11, 2025 | 91.05 | 96.66 | 91.05 | 100.33 | 100.33 | 417 |
Feb 10, 2025 | 93.00 | 95.50 | 93.00 | 94.18 | 94.18 | 203 |
Feb 7, 2025 | 96.48 | 96.48 | 96.48 | 93.74 | 93.74 | 58 |
Feb 6, 2025 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | - |
Feb 5, 2025 | 96.84 | 96.84 | 89.50 | 94.39 | 94.39 | 148 |
Feb 4, 2025 | 91.00 | 92.00 | 91.00 | 96.04 | 96.04 | 212 |
Feb 3, 2025 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
Jan 31, 2025 | 113.97 | 117.89 | 112.00 | 106.77 | 106.77 | 133 |
Jan 30, 2025 | 107.26 | 107.26 | 106.50 | 105.53 | 105.53 | 64 |
Jan 29, 2025 | 105.85 | 105.85 | 103.87 | 103.36 | 103.36 | 58 |
Jan 28, 2025 | 95.60 | 106.44 | 94.00 | 107.49 | 107.49 | 305 |
Jan 27, 2025 | 84.20 | 91.71 | 84.20 | 93.12 | 93.12 | 644 |
Jan 24, 2025 | 87.27 | 90.00 | 87.27 | 86.25 | 86.25 | 471 |
Jan 23, 2025 | 87.41 | 90.40 | 87.00 | 90.26 | 90.26 | 333 |
Jan 22, 2025 | 86.98 | 87.42 | 84.00 | 87.48 | 87.48 | 364 |
Jan 21, 2025 | 91.46 | 91.50 | 84.13 | 84.13 | 84.13 | 318 |
Jan 20, 2025 | 100.05 | 100.05 | 98.04 | 98.96 | 98.96 | 189 |
Jan 17, 2025 | 96.27 | 97.20 | 96.27 | 99.39 | 99.39 | 170 |
Jan 16, 2025 | 112.56 | 113.57 | 110.44 | 98.91 | 98.91 | 57 |
Jan 15, 2025 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
Jan 14, 2025 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
Jan 13, 2025 | 106.44 | 106.44 | 103.46 | 100.35 | 100.35 | 136 |
Jan 10, 2025 | 116.35 | 117.28 | 109.63 | 104.11 | 104.11 | 648 |
Jan 9, 2025 | 116.38 | 116.38 | 116.38 | 116.38 | 116.38 | - |
Jan 8, 2025 | 115.87 | 115.87 | 115.87 | 116.38 | 116.38 | 5 |
Jan 7, 2025 | 117.25 | 117.25 | 114.35 | 117.29 | 117.29 | 392 |
Jan 6, 2025 | 119.92 | 120.82 | 117.53 | 121.36 | 121.36 | 69 |
Jan 3, 2025 | 118.03 | 118.03 | 117.26 | 117.99 | 117.99 | 28 |
Jan 2, 2025 | 125.94 | 125.94 | 121.05 | 120.84 | 120.84 | 30 |
Dec 31, 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | - |
Dec 30, 2024 | 133.93 | 134.31 | 133.93 | 130.26 | 130.26 | 17 |
Dec 27, 2024 | 137.00 | 140.79 | 137.00 | 134.20 | 134.20 | 19 |
Dec 24, 2024 | 130.71 | 130.71 | 130.71 | 130.71 | 130.71 | - |
Dec 23, 2024 | 130.71 | 130.71 | 130.71 | 130.71 | 130.71 | - |
Dec 20, 2024 | 125.86 | 128.00 | 123.42 | 130.71 | 130.71 | 60 |
Dec 19, 2024 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | - |
Dec 18, 2024 | 132.36 | 132.36 | 130.59 | 132.45 | 132.45 | 64 |
Dec 17, 2024 | 128.15 | 128.15 | 127.32 | 131.05 | 131.05 | 69 |
Dec 16, 2024 | 124.40 | 124.40 | 124.17 | 126.82 | 126.82 | 68 |
Dec 13, 2024 | 123.73 | 124.75 | 123.73 | 122.47 | 122.47 | 44 |
Dec 12, 2024 | 122.75 | 125.53 | 122.65 | 125.28 | 125.28 | 62 |
Dec 11, 2024 | 123.28 | 125.21 | 123.17 | 128.34 | 128.34 | 86 |
Dec 10, 2024 | 122.08 | 122.88 | 121.52 | 120.93 | 120.93 | 111 |
Dec 9, 2024 | 116.29 | 118.83 | 115.54 | 121.47 | 121.47 | 301 |
Dec 6, 2024 | 116.70 | 118.12 | 116.60 | 117.57 | 117.57 | 27 |
Dec 5, 2024 | 117.00 | 117.00 | 117.00 | 116.16 | 116.16 | 11 |
Dec 4, 2024 | 117.56 | 118.20 | 117.00 | 117.09 | 117.09 | 50 |
Dec 3, 2024 | 113.02 | 113.03 | 113.01 | 115.20 | 115.20 | 62 |
Dec 2, 2024 | 109.21 | 109.44 | 109.21 | 113.28 | 113.28 | 54 |
Nov 29, 2024 | 105.83 | 105.83 | 105.83 | 108.03 | 108.03 | 23 |
Nov 28, 2024 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | - |
Nov 27, 2024 | 106.63 | 106.63 | 105.07 | 105.81 | 105.81 | 83 |
Nov 26, 2024 | 103.13 | 105.00 | 103.02 | 107.12 | 107.12 | 46 |
Nov 25, 2024 | 100.89 | 103.31 | 100.89 | 102.76 | 102.76 | 97 |
Nov 22, 2024 | 99.14 | 99.16 | 99.11 | 100.73 | 100.73 | 90 |
Nov 21, 2024 | 98.48 | 99.15 | 98.38 | 99.09 | 99.09 | 95 |
Nov 20, 2024 | 97.14 | 98.07 | 97.01 | 95.47 | 95.47 | 123 |
Nov 19, 2024 | 95.83 | 95.83 | 95.83 | 98.85 | 98.85 | 31 |
Nov 18, 2024 | 94.69 | 97.86 | 94.29 | 98.40 | 98.40 | 135 |
Nov 15, 2024 | 95.70 | 95.70 | 93.37 | 94.31 | 94.31 | 250 |
Nov 14, 2024 | 93.44 | 94.00 | 93.44 | 95.81 | 95.81 | 47 |
Nov 13, 2024 | 92.41 | 92.41 | 92.41 | 93.16 | 93.16 | 28 |
Nov 12, 2024 | 91.56 | 93.15 | 91.56 | 93.65 | 93.65 | 108 |
Nov 11, 2024 | 96.06 | 96.06 | 90.94 | 90.58 | 90.58 | 132 |
Nov 8, 2024 | 96.54 | 96.56 | 94.36 | 94.82 | 94.82 | 587 |
Nov 7, 2024 | 90.24 | 93.00 | 90.24 | 93.86 | 93.86 | 317 |
Nov 6, 2024 | 91.58 | 93.37 | 90.72 | 92.47 | 92.47 | 232 |
Nov 5, 2024 | 87.78 | 87.78 | 86.60 | 88.36 | 88.36 | 277 |
Nov 4, 2024 | 87.50 | 87.50 | 85.25 | 87.29 | 87.29 | 140 |
Nov 1, 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
Oct 31, 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
Oct 30, 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
Oct 29, 2024 | 103.50 | 103.50 | 103.50 | 103.06 | 103.06 | 5 |
Oct 28, 2024 | 102.17 | 102.17 | 102.17 | 104.51 | 104.51 | 31 |
Oct 25, 2024 | 98.36 | 98.36 | 96.85 | 101.88 | 101.88 | 46 |
Oct 24, 2024 | 101.24 | 101.24 | 99.34 | 99.04 | 99.04 | 41 |
Oct 23, 2024 | 106.49 | 106.99 | 106.43 | 104.11 | 104.11 | 66 |
Oct 22, 2024 | 106.55 | 106.55 | 104.49 | 105.09 | 105.09 | 223 |
Oct 21, 2024 | 105.93 | 105.93 | 105.93 | 106.47 | 106.47 | 23 |
Oct 18, 2024 | 105.60 | 107.77 | 105.60 | 105.71 | 105.71 | 50 |
Oct 17, 2024 | 103.00 | 103.00 | 101.52 | 102.38 | 102.38 | 71 |
Oct 16, 2024 | 103.19 | 103.24 | 99.97 | 99.68 | 99.68 | 91 |
Oct 15, 2024 | 100.50 | 105.00 | 100.50 | 106.03 | 106.03 | 99 |
Oct 14, 2024 | 96.02 | 99.41 | 96.02 | 98.50 | 98.50 | 60 |
Oct 11, 2024 | 96.81 | 96.81 | 96.81 | 96.81 | 96.81 | - |
Oct 10, 2024 | 97.64 | 97.64 | 97.64 | 96.81 | 96.81 | 32 |
Oct 9, 2024 | 92.46 | 92.46 | 92.46 | 96.50 | 96.50 | 47 |
Oct 8, 2024 | 88.26 | 93.02 | 88.26 | 92.92 | 92.92 | 270 |
Oct 7, 2024 | 92.31 | 92.31 | 92.31 | 92.74 | 92.74 | 26 |
Oct 4, 2024 | 93.25 | 93.25 | 92.42 | 92.31 | 92.31 | 90 |
Oct 3, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
Oct 2, 2024 | 93.03 | 93.03 | 92.69 | 93.80 | 93.80 | 112 |
Oct 1, 2024 | 102.70 | 102.70 | 91.64 | 92.66 | 92.66 | 34 |
Sep 30, 2024 | 95.23 | 100.10 | 95.23 | 100.54 | 100.54 | 427 |
Sep 27, 2024 | 95.09 | 95.09 | 94.70 | 95.68 | 95.68 | 64 |
Sep 26, 2024 | 95.94 | 96.20 | 94.80 | 94.74 | 94.74 | 113 |
Sep 25, 2024 | 93.70 | 94.31 | 92.28 | 92.50 | 92.50 | 188 |
Sep 24, 2024 | 94.76 | 96.18 | 93.90 | 94.64 | 94.64 | 137 |
Sep 23, 2024 | 95.94 | 96.08 | 95.02 | 96.85 | 96.85 | 213 |
Sep 20, 2024 | 96.00 | 98.77 | 95.55 | 98.35 | 98.35 | 114 |
Sep 19, 2024 | 90.68 | 96.85 | 90.50 | 96.61 | 96.61 | 368 |
Sep 18, 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | - |
Sep 17, 2024 | 83.26 | 83.26 | 82.42 | 82.64 | 82.64 | 269 |
Sep 16, 2024 | 89.06 | 89.06 | 84.20 | 83.05 | 83.05 | 94 |
Sep 13, 2024 | 91.40 | 92.98 | 91.40 | 91.96 | 91.96 | 89 |
Sep 12, 2024 | 90.82 | 90.82 | 90.81 | 90.47 | 90.47 | 345 |
Sep 11, 2024 | 87.36 | 87.36 | 87.33 | 87.05 | 87.05 | 36 |
Sep 10, 2024 | 88.10 | 88.12 | 86.41 | 88.26 | 88.26 | 764 |
Sep 9, 2024 | 90.58 | 91.68 | 90.56 | 86.98 | 86.98 | 967 |
Sep 6, 2024 | 89.15 | 92.61 | 89.15 | 89.34 | 89.34 | 175 |
Sep 5, 2024 | 87.85 | 90.36 | 87.85 | 91.11 | 91.11 | 613 |
Sep 4, 2024 | 88.79 | 90.25 | 85.98 | 86.56 | 86.56 | 248 |
Sep 3, 2024 | 100.16 | 100.17 | 95.66 | 93.34 | 93.34 | 360 |
Sep 2, 2024 | 99.85 | 100.90 | 99.85 | 101.27 | 101.27 | 133 |
Aug 30, 2024 | 103.11 | 103.11 | 99.89 | 99.03 | 99.03 | 77 |
Aug 29, 2024 | 98.00 | 102.32 | 97.63 | 104.47 | 104.47 | 256 |
Aug 28, 2024 | 97.94 | 100.18 | 96.30 | 96.75 | 96.75 | 411 |
Aug 27, 2024 | 95.15 | 95.78 | 95.15 | 98.89 | 98.89 | 62 |
Aug 26, 2024 | 96.30 | 96.60 | 95.83 | 94.33 | 94.33 | 93 |
Aug 23, 2024 | 95.11 | 96.24 | 95.11 | 95.39 | 95.39 | 102 |
Aug 22, 2024 | 96.46 | 98.09 | 96.46 | 96.46 | 96.46 | 122 |
Aug 21, 2024 | 97.11 | 97.97 | 96.45 | 96.66 | 96.66 | 183 |
Aug 20, 2024 | 96.71 | 96.84 | 95.90 | 96.69 | 96.69 | 117 |
Aug 19, 2024 | 96.23 | 96.42 | 93.69 | 94.73 | 94.73 | 227 |
Aug 16, 2024 | 95.62 | 95.66 | 95.62 | 96.05 | 96.05 | 36 |
Aug 15, 2024 | 94.18 | 94.35 | 94.18 | 95.01 | 95.01 | 120 |
Aug 14, 2024 | 91.84 | 92.31 | 91.64 | 92.87 | 92.87 | 164 |
Aug 13, 2024 | 88.96 | 89.67 | 88.65 | 91.69 | 91.69 | 93 |
Aug 12, 2024 | 88.92 | 88.92 | 85.82 | 87.96 | 87.96 | 252 |
Aug 9, 2024 | 83.29 | 83.29 | 80.60 | 84.69 | 84.69 | 220 |
Aug 8, 2024 | 78.40 | 78.91 | 78.40 | 81.59 | 81.59 | 52 |
Aug 7, 2024 | 76.12 | 76.13 | 75.76 | 82.39 | 82.39 | 100 |
Aug 6, 2024 | 80.74 | 80.74 | 73.96 | 74.61 | 74.61 | 604 |
Aug 5, 2024 | 74.61 | 82.09 | 67.95 | 80.35 | 80.35 | 214 |
Aug 2, 2024 | 89.41 | 95.82 | 87.31 | 95.26 | 95.26 | 53 |
Aug 1, 2024 | 98.14 | 98.14 | 94.73 | 93.86 | 93.86 | 131 |
Jul 31, 2024 | 92.52 | 92.52 | 92.52 | 96.82 | 96.82 | 66 |
Jul 30, 2024 | 90.50 | 92.39 | 90.50 | 89.69 | 89.69 | 11 |
Jul 29, 2024 | 90.56 | 90.56 | 89.00 | 89.43 | 89.43 | 116 |
Jul 26, 2024 | 90.74 | 90.74 | 89.60 | 90.24 | 90.24 | 68 |
Jul 25, 2024 | 89.10 | 89.28 | 86.56 | 91.17 | 91.17 | 336 |
Jul 24, 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | - |
Jul 23, 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | - |
Jul 22, 2024 | 99.20 | 101.98 | 99.20 | 98.15 | 98.15 | 57 |
Jul 19, 2024 | 98.67 | 98.67 | 97.09 | 98.20 | 98.20 | 141 |
Jul 18, 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
Jul 17, 2024 | 111.04 | 111.04 | 110.20 | 104.16 | 104.16 | 54 |
Jul 16, 2024 | 114.41 | 114.41 | 114.41 | 112.82 | 112.82 | 27 |
Jul 15, 2024 | 111.34 | 114.97 | 111.34 | 114.74 | 114.74 | 121 |
Jul 12, 2024 | 104.14 | 105.09 | 103.75 | 109.52 | 109.52 | 118 |
Jul 11, 2024 | 111.97 | 112.00 | 107.52 | 102.62 | 102.62 | 523 |
Jul 10, 2024 | 106.99 | 108.20 | 106.57 | 109.49 | 109.49 | 776 |
Jul 9, 2024 | 105.90 | 106.94 | 105.90 | 105.49 | 105.49 | 144 |
Jul 8, 2024 | 104.23 | 105.00 | 104.23 | 103.43 | 103.43 | 163 |
Jul 5, 2024 | 97.15 | 97.15 | 97.15 | 101.19 | 101.19 | - |
Jul 4, 2024 | 96.65 | 96.94 | 95.95 | 96.67 | 96.67 | 44 |
Jul 3, 2024 | 95.83 | 95.90 | 94.95 | 95.48 | 95.48 | 93 |
Jul 2, 2024 | 91.18 | 91.18 | 91.18 | 95.37 | 95.37 | - |
Jul 1, 2024 | 86.45 | 87.26 | 85.37 | 89.91 | 89.91 | 6 |
Jun 28, 2024 | 89.95 | 91.30 | 89.95 | 89.37 | 89.37 | 46 |
Jun 27, 2024 | 88.15 | 89.50 | 87.73 | 87.74 | 87.74 | 99 |
Jun 26, 2024 | 83.52 | 85.45 | 83.52 | 88.35 | 88.35 | 72 |
Jun 25, 2024 | 83.24 | 83.31 | 83.24 | 84.00 | 84.00 | 5 |
Jun 24, 2024 | 81.85 | 82.28 | 80.70 | 87.09 | 87.09 | 250 |
Jun 21, 2024 | 83.71 | 86.29 | 83.50 | 85.63 | 85.63 | 164 |
Jun 20, 2024 | 89.35 | 89.50 | 83.84 | 83.93 | 83.93 | 110 |
Jun 19, 2024 | 90.69 | 92.57 | 90.57 | 90.81 | 90.81 | 327 |
Jun 18, 2024 | 94.27 | 95.06 | 93.55 | 89.85 | 89.85 | 227 |
Jun 17, 2024 | 89.56 | 92.16 | 89.50 | 92.58 | 92.58 | 4,163 |
Jun 14, 2024 | 89.19 | 91.40 | 89.19 | 89.59 | 89.59 | 194 |
Jun 13, 2024 | 90.41 | 92.22 | 87.84 | 88.76 | 88.76 | 191 |
Jun 12, 2024 | 80.47 | 92.86 | 80.04 | 92.90 | 92.90 | 3,741 |
Jun 11, 2024 | 66.04 | 78.70 | 65.25 | 79.09 | 79.09 | 1,154 |
Jun 10, 2024 | 71.46 | 71.80 | 69.43 | 69.73 | 69.73 | 2,573 |
Jun 7, 2024 | 67.91 | 69.00 | 67.91 | 69.31 | 69.31 | 20 |
Jun 6, 2024 | 69.46 | 69.46 | 69.41 | 69.12 | 69.12 | 95 |
Jun 5, 2024 | 68.35 | 68.50 | 68.35 | 69.62 | 69.62 | 30 |
Jun 4, 2024 | 67.31 | 67.31 | 66.38 | 67.41 | 67.41 | 102 |
Jun 3, 2024 | 66.88 | 68.29 | 66.48 | 67.49 | 67.49 | 59 |
May 31, 2024 | 65.15 | 65.15 | 63.72 | 63.86 | 63.86 | 115 |
May 30, 2024 | 63.63 | 63.63 | 63.63 | 65.28 | 65.28 | - |
May 29, 2024 | 62.87 | 62.87 | 62.87 | 65.34 | 65.34 | - |
May 28, 2024 | 63.98 | 66.86 | 63.98 | 65.10 | 65.10 | 191 |
May 27, 2024 | 63.64 | 63.64 | 62.85 | 63.52 | 63.52 | 10 |
May 24, 2024 | 60.63 | 62.50 | 60.63 | 63.80 | 63.80 | 75 |
May 23, 2024 | 66.47 | 66.47 | 63.36 | 63.47 | 63.47 | 360 |
May 22, 2024 | 65.98 | 66.75 | 65.98 | 66.20 | 66.20 | 15 |
May 21, 2024 | 64.93 | 64.93 | 64.93 | 66.26 | 66.26 | - |
May 20, 2024 | 64.94 | 64.94 | 64.94 | 65.25 | 65.25 | 15 |
May 17, 2024 | 63.67 | 64.15 | 63.56 | 63.71 | 63.71 | 18 |
May 16, 2024 | 63.59 | 65.00 | 63.59 | 63.91 | 63.91 | 147 |
May 15, 2024 | 61.82 | 63.88 | 61.41 | 63.92 | 63.92 | 383 |
May 14, 2024 | 61.32 | 62.23 | 60.49 | 61.32 | 61.32 | 55 |
May 13, 2024 | 59.28 | 60.79 | 58.85 | 60.54 | 60.54 | 181 |
May 10, 2024 | 59.54 | 59.54 | 57.50 | 57.63 | 57.63 | 71 |
May 9, 2024 | 57.53 | 57.53 | 57.53 | 58.31 | 58.31 | 13 |
May 8, 2024 | 57.02 | 57.86 | 57.02 | 57.23 | 57.23 | 322 |
May 7, 2024 | 57.62 | 58.25 | 57.30 | 57.07 | 57.07 | 1,187 |
May 6, 2024 | 55.86 | 58.34 | 55.72 | 56.74 | 56.74 | 1,385 |
May 3, 2024 | 56.51 | 60.00 | 56.51 | 59.37 | 59.37 | 4,049 |
May 2, 2024 | 48.40 | 48.91 | 48.40 | 48.59 | 48.59 | 1,895 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
AGNG Global X Aging Population ETF
31.65
+2.10%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.92
+2.13%
VFH Vanguard Financials Index Fund ETF Shares
119.25
+2.12%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.10
+2.12%