LSE - Delayed Quote GBp
Leverage Shares 3x AMD ETP Securities (3AMD.L)
16.55
-0.50
(-2.93%)
At close: April 30 at 4:04:02 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 | 15.40 | 16.80 | 14.90 | 16.55 | 16.55 | 77,253 |
Apr 28, 2025 | 17.30 | 17.70 | 16.20 | 16.05 | 16.05 | 406,222 |
Apr 25, 2025 | 17.20 | 17.20 | 15.50 | 16.55 | 16.55 | 147,099 |
Apr 24, 2025 | 14.40 | 15.80 | 13.70 | 15.65 | 15.65 | 115,087 |
Apr 23, 2025 | 14.10 | 15.90 | 13.60 | 14.70 | 14.70 | 448,199 |
Apr 22, 2025 | 12.70 | 13.00 | 12.20 | 12.40 | 12.40 | 471,199 |
Apr 17, 2025 | 14.50 | 14.80 | 12.90 | 12.95 | 12.95 | 82,870 |
Apr 16, 2025 | 14.10 | 14.80 | 12.70 | 14.45 | 14.45 | 576,105 |
Apr 15, 2025 | 16.50 | 18.30 | 16.50 | 17.70 | 17.70 | 113,214 |
Apr 14, 2025 | 18.20 | 19.00 | 17.10 | 17.20 | 17.20 | 265,106 |
Apr 11, 2025 | 14.20 | 17.20 | 14.20 | 15.85 | 15.85 | 665,875 |
Apr 10, 2025 | 18.80 | 19.70 | 14.60 | 14.45 | 14.45 | 295,606 |
Apr 9, 2025 | 11.60 | 13.90 | 10.60 | 13.25 | 13.25 | 680,937 |
Apr 8, 2025 | 17.00 | 17.40 | 14.20 | 15.35 | 15.35 | 474,018 |
Apr 7, 2025 | 11.70 | 17.10 | 10.90 | 13.30 | 13.30 | 2,089,266 |
Apr 4, 2025 | 20.60 | 21.20 | 13.90 | 16.15 | 16.15 | 1,163,335 |
Apr 3, 2025 | 24.50 | 24.90 | 21.80 | 22.15 | 22.15 | 390,635 |
Apr 2, 2025 | 27.90 | 28.40 | 26.50 | 28.35 | 28.35 | 13,455 |
Apr 1, 2025 | 27.70 | 28.80 | 27.20 | 27.80 | 27.80 | 77,226 |
Mar 31, 2025 | 26.10 | 27.70 | 24.90 | 27.00 | 27.00 | 238,802 |
Mar 28, 2025 | 29.70 | 31.40 | 28.00 | 28.05 | 28.05 | 237,705 |
Mar 27, 2025 | 32.30 | 33.10 | 30.40 | 31.35 | 31.35 | 127,581 |
Mar 26, 2025 | 39.20 | 40.80 | 34.80 | 35.30 | 35.30 | 169,593 |
Mar 25, 2025 | 38.40 | 39.60 | 37.40 | 38.10 | 38.10 | 363,246 |
Mar 24, 2025 | 38.20 | 39.20 | 33.20 | 38.75 | 38.75 | 567,738 |
Mar 21, 2025 | 32.20 | 33.30 | 30.40 | 32.15 | 32.15 | 44,768 |
Mar 20, 2025 | 31.40 | 33.80 | 31.00 | 32.30 | 32.30 | 599,848 |
Mar 19, 2025 | 30.10 | 30.60 | 28.60 | 30.85 | 30.85 | 88,364 |
Mar 18, 2025 | 29.40 | 31.40 | 29.20 | 30.00 | 30.00 | 121,160 |
Mar 17, 2025 | 27.00 | 31.90 | 27.00 | 30.15 | 30.15 | 582,343 |
Mar 14, 2025 | 27.30 | 27.60 | 26.10 | 27.15 | 27.15 | 148,532 |
Mar 13, 2025 | 27.40 | 27.70 | 25.40 | 25.65 | 25.65 | 464,826 |
Mar 12, 2025 | 26.00 | 27.80 | 25.20 | 27.70 | 27.70 | 352,931 |
Mar 11, 2025 | 25.20 | 26.40 | 23.20 | 24.55 | 24.55 | 104,221 |
Mar 10, 2025 | 26.40 | 28.40 | 25.60 | 26.45 | 26.45 | 240,390 |
Mar 7, 2025 | 26.60 | 27.30 | 25.50 | 25.45 | 25.45 | 291,013 |
Mar 6, 2025 | 28.00 | 28.60 | 26.60 | 27.65 | 27.65 | 465,579 |
Mar 5, 2025 | 29.10 | 29.90 | 26.90 | 27.30 | 27.30 | 218,494 |
Mar 4, 2025 | 26.50 | 27.10 | 24.10 | 25.25 | 25.25 | 417,985 |
Mar 3, 2025 | 29.40 | 30.00 | 27.80 | 29.05 | 29.05 | 534,962 |
Feb 28, 2025 | 28.40 | 30.00 | 27.50 | 28.75 | 28.75 | 417,028 |
Feb 27, 2025 | 33.40 | 34.30 | 30.60 | 30.90 | 30.90 | 324,073 |
Feb 26, 2025 | 33.50 | 34.10 | 32.20 | 33.25 | 33.25 | 271,604 |
Feb 25, 2025 | 35.50 | 36.80 | 33.30 | 33.70 | 33.70 | 418,687 |
Feb 24, 2025 | 38.00 | 40.60 | 36.70 | 37.80 | 37.80 | 199,406 |
Feb 21, 2025 | 43.40 | 44.60 | 41.50 | 41.60 | 41.60 | 205,012 |
Feb 20, 2025 | 43.60 | 46.20 | 42.20 | 42.60 | 42.60 | 211,687 |
Feb 19, 2025 | 44.10 | 45.20 | 42.50 | 44.80 | 44.80 | 128,851 |
Feb 18, 2025 | 42.60 | 44.70 | 42.60 | 43.40 | 43.40 | 95,846 |
Feb 17, 2025 | 43.40 | 43.50 | 41.80 | 42.95 | 42.95 | 46,090 |
Feb 14, 2025 | 42.00 | 43.60 | 41.00 | 42.20 | 42.20 | 316,406 |
Feb 13, 2025 | 41.50 | 44.00 | 40.80 | 42.55 | 42.55 | 180,911 |
Feb 12, 2025 | 41.10 | 41.30 | 38.80 | 39.30 | 39.30 | 477,610 |
Feb 11, 2025 | 39.40 | 42.40 | 38.50 | 42.30 | 42.30 | 215,655 |
Feb 10, 2025 | 37.90 | 40.49 | 35.92 | 40.27 | 40.27 | 726,214 |
Feb 7, 2025 | 39.17 | 41.22 | 36.50 | 37.11 | 37.11 | 400,845 |
Feb 6, 2025 | 40.86 | 42.20 | 38.40 | 39.76 | 39.76 | 684,643 |
Feb 5, 2025 | 37.49 | 40.19 | 34.69 | 38.26 | 38.26 | 1,189,152 |
Feb 4, 2025 | 47.38 | 49.78 | 44.11 | 49.62 | 49.62 | 536,042 |
Feb 3, 2025 | 45.14 | 47.32 | 42.15 | 45.61 | 45.61 | 132,450 |
Jan 31, 2025 | 52.20 | 55.27 | 50.19 | 49.98 | 49.98 | 118,982 |
Jan 30, 2025 | 50.67 | 53.08 | 48.37 | 50.57 | 50.57 | 96,229 |
Jan 29, 2025 | 47.61 | 49.90 | 46.56 | 48.21 | 48.21 | 167,227 |
Jan 28, 2025 | 45.01 | 50.17 | 44.33 | 44.90 | 44.90 | 334,022 |
Jan 27, 2025 | 49.21 | 54.38 | 46.37 | 46.96 | 46.96 | 754,447 |
Jan 24, 2025 | 58.97 | 61.78 | 55.65 | 60.06 | 60.06 | 133,773 |
Jan 23, 2025 | 58.49 | 61.65 | 53.53 | 58.95 | 58.95 | 178,750 |
Jan 22, 2025 | 59.68 | 62.69 | 56.80 | 62.31 | 62.31 | 396,400 |
Jan 21, 2025 | 58.60 | 60.51 | 55.27 | 58.26 | 58.26 | 105,690 |
Jan 20, 2025 | 57.86 | 60.84 | 57.56 | 59.80 | 59.80 | 75,338 |
Jan 17, 2025 | 54.19 | 58.84 | 53.60 | 57.97 | 57.97 | 71,037 |
Jan 16, 2025 | 57.88 | 59.31 | 53.22 | 54.20 | 54.20 | 120,599 |
Jan 15, 2025 | 52.48 | 55.00 | 49.76 | 53.88 | 53.88 | 141,120 |
Jan 14, 2025 | 54.62 | 55.42 | 48.68 | 48.82 | 48.82 | 441,209 |
Jan 13, 2025 | 48.68 | 52.24 | 47.02 | 50.01 | 50.01 | 229,418 |
Jan 10, 2025 | 55.68 | 58.39 | 48.31 | 49.92 | 49.92 | 976,839 |
Jan 9, 2025 | 57.38 | 57.72 | 55.58 | 57.17 | 57.17 | 57,597 |
Jan 8, 2025 | 67.54 | 70.11 | 56.80 | 59.02 | 59.02 | 468,458 |
Jan 7, 2025 | 70.68 | 73.14 | 65.61 | 69.15 | 69.15 | 163,216 |
Jan 6, 2025 | 67.70 | 70.85 | 64.65 | 68.92 | 68.92 | 315,347 |
Jan 3, 2025 | 60.12 | 62.46 | 57.94 | 61.99 | 61.99 | 68,809 |
Jan 2, 2025 | 59.01 | 62.03 | 58.19 | 59.29 | 59.29 | 187,337 |
Dec 31, 2024 | 60.50 | 60.94 | 57.87 | 60.42 | 60.42 | 38,709 |
Dec 30, 2024 | 63.28 | 66.18 | 59.82 | 60.38 | 60.38 | 653,447 |
Dec 27, 2024 | 63.03 | 65.34 | 59.19 | 62.20 | 62.20 | 71,063 |
Dec 24, 2024 | 65.83 | 68.49 | 63.63 | 66.15 | 66.15 | 151,754 |
Dec 23, 2024 | 57.96 | 65.46 | 57.44 | 63.63 | 63.63 | 170,613 |
Dec 20, 2024 | 54.92 | 58.92 | 51.40 | 58.15 | 58.15 | 201,037 |
Dec 19, 2024 | 60.54 | 63.79 | 56.04 | 58.55 | 58.55 | 242,394 |
Dec 18, 2024 | 63.87 | 66.97 | 60.50 | 64.89 | 64.89 | 76,927 |
Dec 17, 2024 | 66.13 | 68.98 | 61.32 | 64.87 | 64.87 | 127,192 |
Dec 16, 2024 | 67.40 | 68.90 | 61.53 | 65.18 | 65.18 | 338,692 |
Dec 13, 2024 | 76.68 | 79.38 | 63.74 | 65.89 | 65.89 | 294,974 |
Dec 12, 2024 | 73.48 | 75.88 | 70.13 | 71.85 | 71.85 | 298,497 |
Dec 11, 2024 | 68.80 | 72.36 | 65.73 | 68.65 | 68.65 | 115,670 |
Dec 10, 2024 | 74.54 | 77.94 | 70.04 | 70.26 | 70.26 | 365,849 |
Dec 9, 2024 | 90.83 | 95.38 | 75.66 | 76.73 | 76.73 | 461,094 |
Dec 6, 2024 | 89.47 | 96.66 | 89.47 | 93.04 | 93.04 | 52,848 |
Dec 5, 2024 | 98.50 | 100.58 | 94.21 | 95.50 | 95.50 | 111,648 |
Dec 4, 2024 | 100.01 | 105.18 | 92.32 | 96.09 | 96.09 | 61,378 |
Dec 3, 2024 | 98.90 | 103.21 | 93.79 | 97.10 | 97.10 | 153,427 |
Dec 2, 2024 | 87.30 | 95.43 | 82.52 | 95.13 | 95.13 | 42,273 |
Nov 29, 2024 | 88.88 | 90.30 | 85.85 | 88.15 | 88.15 | 23,230 |
Nov 28, 2024 | 87.43 | 92.35 | 83.82 | 87.90 | 87.90 | 50,852 |
Nov 27, 2024 | 88.00 | 90.43 | 79.37 | 80.21 | 80.21 | 262,947 |
Nov 26, 2024 | 96.57 | 103.54 | 87.49 | 88.51 | 88.51 | 200,244 |
Nov 25, 2024 | 93.43 | 97.79 | 91.65 | 97.70 | 97.70 | 129,063 |
Nov 22, 2024 | 90.86 | 93.11 | 87.32 | 89.42 | 89.42 | 73,661 |
Nov 21, 2024 | 86.68 | 98.50 | 83.39 | 88.40 | 88.40 | 319,393 |
Nov 20, 2024 | 92.82 | 95.63 | 87.15 | 87.10 | 87.10 | 117,606 |
Nov 19, 2024 | 91.02 | 97.53 | 87.97 | 90.34 | 90.34 | 247,170 |
Nov 18, 2024 | 93.58 | 96.00 | 82.78 | 93.85 | 93.85 | 96,400 |
Nov 15, 2024 | 90.18 | 95.00 | 82.34 | 85.36 | 85.36 | 341,635 |
Nov 14, 2024 | 94.19 | 102.00 | 88.99 | 92.92 | 92.92 | 240,110 |
Nov 13, 2024 | 100.91 | 106.76 | 96.03 | 97.43 | 97.43 | 61,979 |
Nov 12, 2024 | 109.93 | 110.92 | 101.30 | 102.75 | 102.75 | 144,384 |
Nov 11, 2024 | 108.39 | 119.18 | 103.85 | 107.24 | 107.24 | 89,643 |
Nov 8, 2024 | 117.42 | 122.02 | 109.99 | 112.18 | 112.18 | 352,858 |
Nov 7, 2024 | 106.75 | 115.00 | 101.71 | 111.39 | 111.39 | 136,312 |
Nov 6, 2024 | 100.95 | 107.57 | 97.57 | 101.09 | 101.09 | 180,375 |
Nov 5, 2024 | 97.68 | 99.04 | 93.35 | 96.84 | 96.84 | 39,746 |
Nov 4, 2024 | 98.94 | 100.86 | 92.91 | 99.52 | 99.52 | 178,451 |
Nov 1, 2024 | 105.07 | 111.64 | 97.29 | 98.17 | 98.17 | 146,804 |
Oct 31, 2024 | 108.17 | 112.45 | 100.57 | 105.60 | 105.60 | 234,585 |
Oct 30, 2024 | 127.03 | 135.09 | 112.82 | 115.63 | 115.63 | 493,646 |
Oct 29, 2024 | 151.51 | 158.63 | 144.18 | 157.63 | 157.63 | 150,502 |
Oct 28, 2024 | 144.41 | 154.50 | 140.90 | 145.21 | 145.21 | 101,514 |
Oct 25, 2024 | 133.39 | 144.49 | 133.07 | 140.07 | 140.07 | 53,037 |
Oct 24, 2024 | 132.64 | 138.53 | 126.01 | 135.64 | 135.64 | 58,273 |
Oct 23, 2024 | 133.00 | 133.21 | 121.00 | 126.92 | 126.92 | 16,970 |
Oct 22, 2024 | 133.00 | 144.00 | 130.88 | 130.63 | 130.63 | 59,220 |
Oct 21, 2024 | 136.59 | 139.96 | 132.65 | 134.69 | 134.69 | 65,724 |
Oct 18, 2024 | 143.40 | 146.21 | 137.15 | 139.98 | 139.98 | 7,069 |
Oct 17, 2024 | 146.82 | 151.93 | 139.60 | 142.88 | 142.88 | 36,167 |
Oct 16, 2024 | 141.18 | 143.92 | 135.99 | 142.07 | 142.07 | 79,358 |
Oct 15, 2024 | 159.99 | 170.90 | 138.49 | 142.42 | 142.42 | 64,231 |
Oct 14, 2024 | 174.48 | 182.49 | 166.29 | 169.72 | 169.72 | 10,679 |
Oct 11, 2024 | 165.00 | 173.46 | 155.24 | 165.65 | 165.65 | 23,260 |
Oct 10, 2024 | 181.49 | 189.62 | 175.89 | 184.85 | 184.85 | 44,884 |
Oct 9, 2024 | 191.74 | 197.07 | 179.72 | 183.70 | 183.70 | 41,841 |
Oct 8, 2024 | 188.25 | 193.29 | 176.94 | 187.12 | 187.12 | 35,364 |
Oct 7, 2024 | 189.45 | 191.49 | 175.61 | 181.60 | 181.60 | 105,517 |
Oct 4, 2024 | 163.92 | 177.88 | 154.04 | 174.10 | 174.10 | 31,266 |
Oct 3, 2024 | 144.76 | 171.02 | 142.71 | 162.65 | 162.65 | 42,938 |
Oct 2, 2024 | 150.93 | 159.60 | 142.03 | 156.61 | 156.61 | 6,706 |
Oct 1, 2024 | 160.00 | 165.36 | 147.55 | 149.83 | 149.83 | 44,031 |
Sep 30, 2024 | 155.56 | 163.16 | 150.13 | 162.36 | 162.36 | 39,748 |
Sep 27, 2024 | 167.20 | 175.92 | 163.48 | 163.52 | 163.52 | 5,639 |
Sep 26, 2024 | 166.46 | 173.98 | 160.57 | 166.28 | 166.28 | 46,864 |
Sep 25, 2024 | 142.24 | 156.01 | 140.51 | 155.89 | 155.89 | 56,640 |
Sep 24, 2024 | 144.32 | 146.25 | 138.27 | 142.37 | 142.37 | 10,884 |
Sep 23, 2024 | 139.21 | 144.73 | 139.21 | 139.69 | 139.69 | 865 |
Sep 20, 2024 | 138.56 | 148.21 | 137.93 | 134.03 | 134.03 | 4,596 |
Sep 19, 2024 | 133.15 | 144.90 | 131.23 | 145.43 | 145.43 | 15,446 |
Sep 18, 2024 | 130.86 | 130.86 | 124.51 | 127.75 | 127.75 | 6,583 |
Sep 17, 2024 | 133.40 | 139.74 | 130.48 | 137.01 | 137.01 | 25,398 |
Sep 16, 2024 | 134.98 | 137.05 | 128.66 | 134.16 | 134.16 | 5,720 |
Sep 13, 2024 | 133.00 | 137.56 | 126.59 | 134.02 | 134.02 | 22,038 |
Sep 12, 2024 | 127.01 | 133.35 | 123.19 | 126.98 | 126.98 | 11,528 |
Sep 11, 2024 | 115.19 | 121.75 | 108.85 | 111.51 | 111.51 | 44,850 |
Sep 10, 2024 | 103.32 | 106.46 | 99.76 | 103.32 | 103.32 | 32,296 |
Sep 9, 2024 | 97.24 | 100.41 | 95.68 | 98.31 | 98.31 | 22,871 |
Sep 6, 2024 | 105.41 | 106.44 | 90.37 | 90.07 | 90.07 | 108,398 |
Sep 5, 2024 | 103.01 | 111.56 | 102.90 | 103.76 | 103.76 | 20,943 |
Sep 4, 2024 | 107.65 | 112.71 | 98.52 | 110.52 | 110.52 | 23,640 |
Sep 3, 2024 | 129.37 | 132.10 | 109.71 | 112.22 | 112.22 | 114,706 |
Sep 2, 2024 | 132.27 | 135.10 | 128.18 | 134.18 | 134.18 | 1,212 |
Aug 30, 2024 | 130.30 | 130.94 | 124.50 | 124.51 | 124.51 | 55,669 |
Aug 29, 2024 | 119.07 | 132.10 | 112.45 | 129.73 | 129.73 | 60,502 |
Aug 28, 2024 | 135.06 | 137.85 | 120.88 | 123.68 | 123.68 | 30,754 |
Aug 27, 2024 | 137.00 | 143.60 | 133.80 | 134.47 | 134.47 | 26,927 |
Aug 23, 2024 | 144.40 | 153.97 | 144.02 | 148.57 | 148.57 | 59,075 |
Aug 22, 2024 | 158.58 | 164.99 | 151.81 | 152.26 | 152.26 | 72,449 |
Aug 21, 2024 | 155.98 | 161.46 | 151.38 | 158.37 | 158.37 | 75,709 |
Aug 20, 2024 | 159.48 | 173.41 | 150.43 | 159.65 | 159.65 | 139,202 |
Aug 19, 2024 | 135.30 | 151.96 | 131.16 | 148.21 | 148.21 | 258,680 |
Aug 16, 2024 | 135.00 | 140.37 | 127.81 | 134.96 | 134.96 | 52,433 |
Aug 15, 2024 | 123.22 | 131.32 | 115.07 | 130.35 | 130.35 | 67,893 |
Aug 14, 2024 | 118.50 | 126.71 | 111.60 | 115.82 | 115.82 | 145,512 |
Aug 13, 2024 | 111.32 | 117.39 | 107.38 | 115.90 | 115.90 | 160,665 |
Aug 12, 2024 | 105.47 | 112.19 | 102.11 | 106.85 | 106.85 | 119,219 |
Aug 9, 2024 | 110.50 | 116.93 | 99.69 | 102.00 | 102.00 | 90,826 |
Aug 8, 2024 | 95.33 | 106.77 | 91.17 | 104.29 | 104.29 | 86,837 |
Aug 7, 2024 | 100.30 | 109.22 | 93.65 | 105.57 | 105.57 | 157,644 |
Aug 6, 2024 | 110.45 | 118.67 | 95.59 | 98.21 | 98.21 | 261,112 |
Aug 5, 2024 | 96.28 | 110.25 | 65.92 | 108.57 | 108.57 | 421,276 |
Aug 2, 2024 | 96.33 | 111.50 | 90.62 | 107.11 | 107.11 | 567,152 |
Aug 1, 2024 | 137.71 | 142.79 | 113.30 | 115.09 | 115.09 | 166,348 |
Jul 31, 2024 | 151.96 | 161.54 | 137.00 | 136.41 | 136.41 | 142,270 |
Jul 30, 2024 | 122.00 | 126.95 | 113.58 | 115.58 | 115.58 | 118,912 |
Jul 29, 2024 | 127.39 | 133.71 | 121.24 | 122.04 | 122.04 | 80,523 |
Jul 26, 2024 | 124.50 | 129.24 | 118.94 | 120.82 | 120.82 | 75,679 |
Jul 25, 2024 | 137.30 | 144.72 | 116.67 | 125.32 | 125.32 | 93,925 |
Jul 24, 2024 | 158.96 | 163.86 | 147.95 | 151.30 | 151.30 | 17,623 |
Jul 23, 2024 | 169.78 | 176.48 | 166.00 | 176.52 | 176.52 | 46,034 |
Jul 22, 2024 | 162.40 | 174.46 | 159.98 | 165.02 | 165.02 | 85,351 |
Jul 19, 2024 | 176.11 | 184.25 | 161.04 | 161.44 | 161.44 | 111,772 |
Jul 18, 2024 | 200.41 | 209.42 | 165.80 | 165.34 | 165.34 | 65,956 |
Jul 17, 2024 | 230.82 | 259.46 | 201.88 | 206.12 | 206.12 | 38,740 |
Jul 16, 2024 | 279.52 | 281.88 | 253.41 | 256.65 | 256.65 | 20,342 |
Jul 15, 2024 | 296.33 | 304.03 | 279.85 | 291.69 | 291.69 | 32,935 |
Jul 12, 2024 | 280.71 | 310.61 | 277.05 | 305.80 | 305.80 | 50,922 |
Jul 11, 2024 | 301.20 | 311.83 | 273.26 | 279.79 | 279.79 | 44,958 |
Jul 10, 2024 | 274.11 | 315.74 | 269.98 | 298.09 | 298.09 | 103,297 |
Jul 9, 2024 | 274.88 | 290.52 | 264.26 | 266.64 | 266.64 | 40,200 |
Jul 8, 2024 | 256.00 | 271.60 | 242.74 | 258.86 | 258.86 | 41,610 |
Jul 5, 2024 | 219.87 | 249.16 | 212.73 | 242.54 | 242.54 | 27,324 |
Jul 4, 2024 | 219.38 | 222.99 | 215.53 | 216.37 | 216.37 | 3,428 |
Jul 3, 2024 | 216.52 | 223.99 | 214.68 | 220.71 | 220.71 | 86,201 |
Jul 2, 2024 | 190.80 | 210.43 | 184.57 | 203.17 | 203.17 | 32,668 |
Jul 1, 2024 | 220.10 | 224.48 | 182.35 | 191.85 | 191.85 | 170,530 |
Jun 28, 2024 | 206.46 | 234.38 | 204.50 | 217.77 | 217.77 | 280,028 |
Jun 27, 2024 | 195.05 | 203.81 | 193.65 | 199.60 | 199.60 | 44,235 |
Jun 26, 2024 | 210.63 | 213.94 | 198.27 | 196.37 | 196.37 | 25,053 |
Jun 25, 2024 | 199.67 | 211.68 | 195.93 | 205.72 | 205.72 | 43,549 |
Jun 24, 2024 | 209.98 | 218.02 | 203.91 | 214.79 | 214.79 | 7,139 |
Jun 21, 2024 | 215.01 | 219.49 | 201.86 | 212.38 | 212.38 | 15,638 |
Jun 20, 2024 | 196.76 | 232.88 | 182.08 | 228.05 | 228.05 | 52,130 |
Jun 19, 2024 | 180.91 | 187.95 | 176.85 | 181.60 | 181.60 | 148,109 |
Jun 18, 2024 | 202.01 | 202.55 | 186.32 | 187.57 | 187.57 | 26,739 |
Jun 17, 2024 | 209.19 | 212.46 | 186.60 | 195.50 | 195.50 | 30,995 |
Jun 14, 2024 | 209.39 | 214.26 | 203.09 | 207.19 | 207.19 | 14,606 |
Jun 13, 2024 | 212.94 | 217.35 | 198.97 | 202.40 | 202.40 | 117,816 |
Jun 12, 2024 | 204.87 | 215.45 | 204.10 | 213.79 | 213.79 | 65,504 |
Jun 11, 2024 | 211.79 | 214.50 | 198.73 | 204.26 | 204.26 | 110,705 |
Jun 10, 2024 | 230.82 | 241.00 | 210.13 | 223.48 | 223.48 | 50,720 |
Jun 7, 2024 | 238.16 | 249.32 | 234.00 | 240.68 | 240.68 | 33,145 |
Jun 6, 2024 | 238.38 | 249.88 | 227.95 | 240.04 | 240.04 | 31,957 |
Jun 5, 2024 | 219.09 | 239.65 | 204.68 | 236.54 | 236.54 | 23,827 |
Jun 4, 2024 | 223.82 | 229.50 | 216.26 | 215.09 | 215.09 | 28,424 |
Jun 3, 2024 | 251.38 | 259.03 | 226.81 | 230.50 | 230.50 | 201,482 |
May 31, 2024 | 232.50 | 249.60 | 222.99 | 222.90 | 222.90 | 8,549 |
May 30, 2024 | 231.00 | 248.84 | 226.85 | 235.28 | 235.28 | 24,118 |
May 29, 2024 | 263.10 | 269.50 | 224.18 | 242.89 | 242.89 | 33,059 |
May 28, 2024 | 253.78 | 267.58 | 234.38 | 268.32 | 268.32 | 35,501 |
May 24, 2024 | 235.80 | 242.12 | 219.00 | 239.80 | 239.80 | 13,355 |
May 23, 2024 | 259.90 | 269.68 | 219.19 | 232.37 | 232.37 | 54,896 |
May 22, 2024 | 237.04 | 254.08 | 236.50 | 251.88 | 251.88 | 5,151 |
May 21, 2024 | 245.15 | 247.20 | 211.54 | 235.88 | 235.88 | 5,356 |
May 20, 2024 | 240.57 | 252.34 | 237.85 | 246.22 | 246.22 | 11,271 |
May 17, 2024 | 233.43 | 257.76 | 226.60 | 247.35 | 247.35 | 27,960 |
May 16, 2024 | 224.13 | 231.00 | 224.13 | 246.82 | 246.82 | 18,632 |
May 15, 2024 | 206.54 | 206.54 | 206.54 | 206.54 | 206.54 | - |
May 14, 2024 | 181.65 | 204.00 | 177.50 | 194.41 | 194.41 | 10,828 |
May 13, 2024 | 192.00 | 192.07 | 191.32 | 193.15 | 193.15 | 6,853 |
May 10, 2024 | 205.00 | 205.00 | 205.00 | 192.90 | 192.90 | 3,178 |
May 9, 2024 | 196.13 | 196.13 | 196.13 | 195.19 | 195.19 | 42 |
May 8, 2024 | 200.57 | 200.57 | 200.57 | 195.85 | 195.85 | 21 |
May 7, 2024 | 203.99 | 205.97 | 179.50 | 210.77 | 210.77 | 12,396 |
May 3, 2024 | 174.50 | 182.74 | 170.30 | 179.92 | 179.92 | 8,714 |
May 2, 2024 | 168.68 | 169.45 | 168.68 | 166.49 | 166.49 | 7,384 |
May 1, 2024 | 184.73 | 188.27 | 184.19 | 165.85 | 165.85 | 13,580 |
Apr 30, 2024 | 237.96 | 237.96 | 195.22 | 235.67 | 235.67 | 10,244 |
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%