LSE - Delayed Quote GBp
Leverage Shrs 3x Salesforce.Com ETP Scs (3CRM.L)
378.00
-3.00
(-0.79%)
At close: April 30 at 3:32:09 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 | 0.00 | 0.00 | 0.00 | 378.00 | 378.00 | 660 |
Apr 28, 2025 | 386.00 | 400.00 | 364.00 | 364.00 | 364.00 | 2,194 |
Apr 25, 2025 | 388.00 | 442.00 | 370.00 | 384.00 | 384.00 | 1,442 |
Apr 24, 2025 | 352.00 | 360.00 | 352.00 | 362.00 | 362.00 | 75 |
Apr 23, 2025 | 324.00 | 342.00 | 324.00 | 329.00 | 329.00 | 1,659 |
Apr 22, 2025 | 286.00 | 336.00 | 270.00 | 283.00 | 283.00 | 384 |
Apr 17, 2025 | 336.00 | 346.00 | 322.00 | 318.00 | 318.00 | 1,025 |
Apr 16, 2025 | 316.00 | 340.00 | 316.00 | 352.00 | 352.00 | 100 |
Apr 15, 2025 | 370.00 | 370.00 | 340.00 | 346.00 | 346.00 | 54 |
Apr 14, 2025 | 354.00 | 370.00 | 354.00 | 347.00 | 347.00 | 299 |
Apr 11, 2025 | 352.00 | 368.00 | 320.00 | 332.00 | 332.00 | 66 |
Apr 10, 2025 | 373.00 | 412.20 | 353.40 | 354.10 | 354.10 | 2,410 |
Apr 9, 2025 | 334.50 | 352.60 | 327.50 | 322.80 | 322.80 | 221 |
Apr 8, 2025 | 356.30 | 372.90 | 329.90 | 349.30 | 349.30 | 1,466 |
Apr 7, 2025 | 257.10 | 333.00 | 223.20 | 304.35 | 304.35 | 3,031 |
Apr 4, 2025 | 365.40 | 367.70 | 295.80 | 328.55 | 328.55 | 3,462 |
Apr 3, 2025 | 405.70 | 420.90 | 365.90 | 374.30 | 374.30 | 1,446 |
Apr 2, 2025 | 448.30 | 448.30 | 448.30 | 448.30 | 448.30 | - |
Apr 1, 2025 | 433.40 | 467.80 | 420.20 | 440.10 | 440.10 | 514 |
Mar 31, 2025 | 430.60 | 438.30 | 400.00 | 414.20 | 414.20 | 863 |
Mar 28, 2025 | 490.00 | 512.75 | 450.00 | 446.30 | 446.30 | 102 |
Mar 27, 2025 | 536.00 | 536.25 | 490.00 | 487.30 | 487.30 | 344 |
Mar 26, 2025 | 521.75 | 545.00 | 501.50 | 508.50 | 508.50 | 441 |
Mar 25, 2025 | 543.75 | 558.00 | 535.00 | 538.63 | 538.63 | 3 |
Mar 24, 2025 | 532.00 | 537.25 | 520.50 | 523.50 | 523.50 | 277 |
Mar 21, 2025 | 488.00 | 506.75 | 488.00 | 497.77 | 497.77 | 5 |
Mar 20, 2025 | 517.00 | 517.25 | 495.10 | 493.83 | 493.83 | 56 |
Mar 19, 2025 | 500.00 | 513.75 | 484.70 | 497.48 | 497.48 | 900 |
Mar 18, 2025 | 484.00 | 520.75 | 479.70 | 485.40 | 485.40 | 137 |
Mar 17, 2025 | 480.50 | 508.25 | 480.50 | 493.45 | 493.45 | 148 |
Mar 14, 2025 | 476.80 | 491.40 | 475.80 | 491.35 | 491.35 | 259 |
Mar 13, 2025 | 536.25 | 536.25 | 453.80 | 466.70 | 466.70 | 190 |
Mar 12, 2025 | 502.50 | 531.75 | 502.50 | 519.38 | 519.38 | 369 |
Mar 11, 2025 | 483.40 | 509.25 | 473.90 | 498.15 | 498.15 | 60 |
Mar 10, 2025 | 500.00 | 513.00 | 478.40 | 481.90 | 481.90 | 580 |
Mar 7, 2025 | 555.50 | 565.00 | 505.00 | 503.00 | 503.00 | 2,232 |
Mar 6, 2025 | 612.00 | 612.00 | 550.00 | 602.25 | 602.25 | 807 |
Mar 5, 2025 | 582.50 | 582.50 | 563.50 | 554.50 | 554.50 | 51 |
Mar 4, 2025 | 584.00 | 603.25 | 537.00 | 535.88 | 535.88 | 1,233 |
Mar 3, 2025 | 635.50 | 652.25 | 625.75 | 632.88 | 632.88 | 298 |
Feb 28, 2025 | 615.25 | 658.50 | 604.75 | 640.00 | 640.00 | 334 |
Feb 27, 2025 | 596.50 | 679.00 | 596.50 | 674.50 | 674.50 | 958 |
Feb 26, 2025 | 759.50 | 776.25 | 727.25 | 725.50 | 725.50 | 2,292 |
Feb 25, 2025 | 707.00 | 717.75 | 657.25 | 661.75 | 661.75 | 1,005 |
Feb 24, 2025 | 729.00 | 754.50 | 678.75 | 714.75 | 714.75 | 9,301 |
Feb 21, 2025 | 782.75 | 816.00 | 750.00 | 749.13 | 749.13 | 1,040 |
Feb 20, 2025 | 835.25 | 865.00 | 798.00 | 799.50 | 799.50 | 1,779 |
Feb 19, 2025 | 863.50 | 905.25 | 837.00 | 840.63 | 840.63 | 2,836 |
Feb 18, 2025 | 875.50 | 878.75 | 829.25 | 852.63 | 852.63 | 2,235 |
Feb 17, 2025 | 894.00 | 897.63 | 861.50 | 872.25 | 872.25 | 10,389 |
Feb 14, 2025 | 904.50 | 937.00 | 830.00 | 841.00 | 841.00 | 855 |
Feb 13, 2025 | 861.25 | 886.75 | 853.75 | 848.88 | 848.88 | 1,299 |
Feb 12, 2025 | 858.00 | 860.00 | 795.75 | 841.25 | 841.25 | 179 |
Feb 11, 2025 | 890.00 | 890.00 | 845.50 | 843.75 | 843.75 | 392 |
Feb 10, 2025 | 887.65 | 932.95 | 881.00 | 900.38 | 900.38 | 131 |
Feb 7, 2025 | 909.55 | 940.95 | 898.60 | 904.90 | 904.90 | 440 |
Feb 6, 2025 | 1,046.95 | 1,046.95 | 917.00 | 912.13 | 912.13 | 798 |
Feb 5, 2025 | 993.10 | 1,026.50 | 988.95 | 1,008.50 | 1,008.50 | 1,214 |
Feb 4, 2025 | 980.15 | 1,038.45 | 980.15 | 1,010.25 | 1,010.25 | 9,300 |
Feb 3, 2025 | 964.00 | 1,003.20 | 932.20 | 980.00 | 980.00 | 2,410 |
Jan 31, 2025 | 1,065.00 | 1,123.50 | 1,022.55 | 1,066.50 | 1,066.50 | 828 |
Jan 30, 2025 | 1,016.00 | 1,068.85 | 1,015.20 | 1,031.15 | 1,031.15 | 237 |
Jan 29, 2025 | 1,126.55 | 1,214.55 | 1,116.00 | 1,132.35 | 1,132.35 | 1,350 |
Jan 28, 2025 | 1,089.30 | 1,253.60 | 1,036.40 | 1,228.18 | 1,228.18 | 1,564 |
Jan 27, 2025 | 904.30 | 1,037.05 | 871.35 | 1,041.07 | 1,041.07 | 978 |
Jan 24, 2025 | 968.00 | 1,024.15 | 962.70 | 970.67 | 970.67 | 512 |
Jan 23, 2025 | 948.50 | 951.20 | 948.50 | 957.58 | 957.58 | 54 |
Jan 22, 2025 | 965.20 | 965.20 | 930.45 | 953.47 | 953.47 | 454 |
Jan 21, 2025 | 938.40 | 938.40 | 887.90 | 910.67 | 910.67 | 167 |
Jan 20, 2025 | 919.65 | 934.20 | 907.80 | 930.53 | 930.53 | 293 |
Jan 17, 2025 | 900.50 | 936.15 | 900.50 | 921.97 | 921.97 | 282 |
Jan 16, 2025 | 881.05 | 904.60 | 870.20 | 921.08 | 921.08 | 62 |
Jan 15, 2025 | 890.00 | 962.30 | 890.00 | 900.75 | 900.75 | 344 |
Jan 14, 2025 | 874.50 | 945.00 | 874.50 | 907.35 | 907.35 | 688 |
Jan 13, 2025 | 829.70 | 866.95 | 791.90 | 854.13 | 854.13 | 581 |
Jan 10, 2025 | 910.00 | 938.55 | 841.70 | 855.33 | 855.33 | 4,291 |
Jan 9, 2025 | 924.50 | 927.95 | 908.70 | 916.75 | 916.75 | 172 |
Jan 8, 2025 | 898.10 | 908.85 | 890.50 | 904.15 | 904.15 | 402 |
Jan 7, 2025 | 927.00 | 973.80 | 887.50 | 915.22 | 915.22 | 547 |
Jan 6, 2025 | 931.00 | 1,029.40 | 918.10 | 968.45 | 968.45 | 1,755 |
Jan 3, 2025 | 953.80 | 1,019.15 | 911.35 | 954.95 | 954.95 | 252 |
Jan 2, 2025 | 992.10 | 1,049.50 | 943.20 | 970.88 | 970.88 | 1,481 |
Dec 31, 2024 | 1,034.35 | 1,044.30 | 931.90 | 1,000.60 | 1,000.60 | 311 |
Dec 30, 2024 | 940.30 | 1,055.25 | 940.30 | 979.95 | 979.95 | 162 |
Dec 27, 2024 | 1,031.55 | 1,046.40 | 977.75 | 1,006.78 | 1,006.78 | 454 |
Dec 24, 2024 | 1,053.40 | 1,075.15 | 1,001.55 | 1,065.78 | 1,065.78 | 683 |
Dec 23, 2024 | 1,013.90 | 1,034.40 | 1,013.90 | 1,028.68 | 1,028.68 | 152 |
Dec 20, 2024 | 947.10 | 1,067.45 | 923.20 | 1,068.07 | 1,068.07 | 1,356 |
Dec 19, 2024 | 1,018.50 | 1,067.60 | 975.20 | 1,033.47 | 1,033.47 | 7,824 |
Dec 18, 2024 | 1,159.25 | 1,159.25 | 1,121.95 | 1,128.05 | 1,128.05 | 94 |
Dec 17, 2024 | 1,161.50 | 1,194.50 | 1,124.00 | 1,148.32 | 1,148.32 | 87 |
Dec 16, 2024 | 1,164.60 | 1,181.70 | 1,160.55 | 1,167.43 | 1,167.43 | 1,088 |
Dec 13, 2024 | 1,250.90 | 1,327.45 | 1,180.70 | 1,185.20 | 1,185.20 | 1,593 |
Dec 12, 2024 | 1,149.95 | 1,217.00 | 1,123.35 | 1,210.90 | 1,210.90 | 643 |
Dec 11, 2024 | 1,189.00 | 1,212.05 | 1,043.85 | 1,185.57 | 1,185.57 | 1,277 |
Dec 10, 2024 | 1,078.10 | 1,163.00 | 1,078.10 | 1,143.28 | 1,143.28 | 20 |
Dec 9, 2024 | 1,246.30 | 1,267.70 | 1,128.90 | 1,149.15 | 1,149.15 | 1,768 |
Dec 6, 2024 | 1,244.50 | 1,287.05 | 998.00 | 1,281.07 | 1,281.07 | 894 |
Dec 5, 2024 | 1,320.30 | 1,365.90 | 1,184.40 | 1,227.95 | 1,227.95 | 4,771 |
Dec 4, 2024 | 1,330.00 | 1,403.45 | 1,081.10 | 1,255.78 | 1,255.78 | 10,382 |
Dec 3, 2024 | 997.20 | 1,039.65 | 950.95 | 965.92 | 965.92 | 1,018 |
Dec 2, 2024 | 962.70 | 1,007.95 | 922.35 | 991.97 | 991.97 | 5,520 |
Nov 29, 2024 | 1,014.20 | 1,014.20 | 1,014.20 | 987.42 | 987.42 | 4 |
Nov 28, 2024 | 1,003.20 | 1,003.20 | 914.20 | 998.60 | 998.60 | 181 |
Nov 27, 2024 | 1,023.85 | 1,068.25 | 971.05 | 983.00 | 983.00 | 1,311 |
Nov 26, 2024 | 1,077.30 | 1,097.30 | 1,056.65 | 1,093.05 | 1,093.05 | 612 |
Nov 25, 2024 | 1,120.95 | 1,201.85 | 1,092.45 | 1,097.90 | 1,097.90 | 1,062 |
Nov 22, 2024 | 1,065.75 | 1,119.70 | 1,004.45 | 1,073.40 | 1,073.40 | 473 |
Nov 21, 2024 | 967.40 | 1,200.00 | 926.30 | 1,052.45 | 1,052.45 | 856 |
Nov 20, 2024 | 912.75 | 1,043.25 | 912.75 | 931.13 | 931.13 | 294 |
Nov 19, 2024 | 942.80 | 942.80 | 886.85 | 916.80 | 916.80 | 57 |
Nov 18, 2024 | 940.25 | 1,017.05 | 934.70 | 929.25 | 929.25 | 1,361 |
Nov 15, 2024 | 987.25 | 990.20 | 913.05 | 964.40 | 964.40 | 699 |
Nov 14, 2024 | 1,107.25 | 1,200.00 | 1,034.40 | 1,100.00 | 1,100.00 | 671 |
Nov 13, 2024 | 1,089.50 | 1,144.40 | 1,089.50 | 1,138.90 | 1,138.90 | 272 |
Nov 12, 2024 | 1,056.35 | 1,154.40 | 989.75 | 1,136.90 | 1,136.90 | 962 |
Nov 11, 2024 | 947.65 | 1,110.00 | 876.45 | 1,083.55 | 1,083.55 | 1,493 |
Nov 8, 2024 | 870.00 | 878.00 | 806.30 | 880.97 | 880.97 | 298 |
Nov 7, 2024 | 795.90 | 830.25 | 794.35 | 826.95 | 826.95 | 72 |
Nov 6, 2024 | 777.00 | 810.00 | 719.70 | 799.15 | 799.15 | 1,319 |
Nov 5, 2024 | 731.10 | 733.15 | 731.10 | 712.72 | 712.72 | 16 |
Nov 4, 2024 | 729.00 | 729.00 | 707.10 | 710.28 | 710.28 | 121 |
Nov 1, 2024 | 695.50 | 715.00 | 695.50 | 713.42 | 713.42 | 224 |
Oct 31, 2024 | 725.00 | 725.00 | 670.00 | 698.90 | 698.90 | 1,252 |
Oct 30, 2024 | 740.85 | 740.85 | 739.75 | 739.08 | 739.08 | 418 |
Oct 29, 2024 | 732.00 | 738.05 | 702.35 | 741.05 | 741.05 | 190 |
Oct 28, 2024 | 735.80 | 735.80 | 697.75 | 701.15 | 701.15 | 44 |
Oct 25, 2024 | 672.10 | 705.05 | 672.10 | 683.90 | 683.90 | 256 |
Oct 24, 2024 | 666.00 | 666.00 | 612.60 | 645.00 | 645.00 | 172 |
Oct 23, 2024 | 660.15 | 682.90 | 625.70 | 646.80 | 646.80 | 371 |
Oct 22, 2024 | 663.35 | 686.90 | 663.35 | 669.70 | 669.70 | 670 |
Oct 21, 2024 | 700.60 | 700.60 | 683.30 | 680.42 | 680.42 | 151 |
Oct 18, 2024 | 675.85 | 698.75 | 668.10 | 699.58 | 699.58 | 1,365 |
Oct 17, 2024 | 693.00 | 739.60 | 687.10 | 693.22 | 693.22 | 188 |
Oct 16, 2024 | 664.10 | 664.10 | 664.10 | 670.47 | 670.47 | 2 |
Oct 15, 2024 | 683.05 | 699.90 | 552.95 | 679.83 | 679.83 | 41 |
Oct 14, 2024 | 666.40 | 703.55 | 666.40 | 678.90 | 678.90 | 740 |
Oct 11, 2024 | 642.70 | 683.95 | 624.20 | 668.85 | 668.85 | 2,105 |
Oct 10, 2024 | 664.55 | 664.65 | 659.25 | 656.20 | 656.20 | 425 |
Oct 9, 2024 | 664.85 | 720.10 | 646.20 | 662.50 | 662.50 | 625 |
Oct 8, 2024 | 643.30 | 662.20 | 614.50 | 662.35 | 662.35 | 348 |
Oct 7, 2024 | 653.65 | 666.90 | 626.75 | 661.13 | 661.13 | 1,017 |
Oct 4, 2024 | 630.00 | 647.85 | 615.55 | 643.08 | 643.08 | 849 |
Oct 3, 2024 | 581.10 | 615.65 | 566.65 | 610.75 | 610.75 | 399 |
Oct 2, 2024 | 543.45 | 600.20 | 543.45 | 596.00 | 596.00 | 629 |
Oct 1, 2024 | 558.80 | 578.10 | 554.20 | 555.30 | 555.30 | 464 |
Sep 30, 2024 | 552.50 | 615.90 | 548.90 | 547.08 | 547.08 | 106 |
Sep 27, 2024 | 582.35 | 607.25 | 571.80 | 588.30 | 588.30 | 1,291 |
Sep 26, 2024 | 590.60 | 596.30 | 583.35 | 571.90 | 571.90 | 81 |
Sep 25, 2024 | 558.40 | 589.80 | 535.10 | 582.85 | 582.85 | 537 |
Sep 24, 2024 | 523.90 | 580.00 | 487.30 | 543.67 | 543.67 | 1,080 |
Sep 23, 2024 | 527.50 | 535.85 | 510.30 | 507.42 | 507.42 | 1,038 |
Sep 20, 2024 | 497.25 | 549.20 | 497.25 | 504.63 | 504.63 | 1,451 |
Sep 19, 2024 | 496.25 | 499.25 | 476.50 | 510.02 | 510.02 | 685 |
Sep 18, 2024 | 479.15 | 481.35 | 479.15 | 458.80 | 458.80 | 35 |
Sep 17, 2024 | 476.55 | 486.10 | 476.55 | 486.85 | 486.85 | 1,072 |
Sep 16, 2024 | 511.65 | 511.65 | 445.60 | 481.95 | 481.95 | 65 |
Sep 13, 2024 | 492.15 | 492.15 | 447.54 | 466.63 | 466.63 | 588 |
Sep 12, 2024 | 455.00 | 455.00 | 455.00 | 452.05 | 452.05 | 180 |
Sep 11, 2024 | 415.50 | 446.85 | 414.55 | 418.25 | 418.25 | 817 |
Sep 10, 2024 | 446.80 | 446.80 | 427.85 | 426.17 | 426.17 | 2 |
Sep 9, 2024 | 431.00 | 454.70 | 431.00 | 425.02 | 425.02 | 636 |
Sep 6, 2024 | 422.15 | 443.65 | 406.70 | 408.20 | 408.20 | 123 |
Sep 5, 2024 | 447.75 | 447.75 | 429.65 | 435.73 | 435.73 | 80 |
Sep 4, 2024 | 445.00 | 445.00 | 424.45 | 436.25 | 436.25 | 159 |
Sep 3, 2024 | 462.25 | 466.10 | 453.35 | 455.98 | 455.98 | 545 |
Sep 2, 2024 | 458.15 | 471.65 | 458.15 | 468.95 | 468.95 | 614 |
Aug 30, 2024 | 495.00 | 498.50 | 469.75 | 472.30 | 472.30 | 1,569 |
Aug 29, 2024 | 566.95 | 582.00 | 499.70 | 505.80 | 505.80 | 2,378 |
Aug 28, 2024 | 527.35 | 529.45 | 505.15 | 505.95 | 505.95 | 545 |
Aug 27, 2024 | 540.90 | 565.45 | 504.55 | 506.20 | 506.20 | 841 |
Aug 23, 2024 | 517.00 | 532.75 | 517.00 | 523.80 | 523.80 | 756 |
Aug 22, 2024 | 545.90 | 545.90 | 519.05 | 501.02 | 501.02 | 100 |
Aug 21, 2024 | 522.50 | 522.50 | 516.45 | 516.17 | 516.17 | 66 |
Aug 20, 2024 | 538.45 | 545.45 | 531.70 | 531.70 | 531.70 | 122 |
Aug 19, 2024 | 536.15 | 560.40 | 513.95 | 539.53 | 539.53 | 410 |
Aug 16, 2024 | 493.15 | 551.90 | 493.15 | 503.95 | 503.95 | 291 |
Aug 15, 2024 | 485.90 | 531.30 | 485.90 | 529.03 | 529.03 | 3,781 |
Aug 14, 2024 | 501.00 | 501.00 | 469.50 | 497.90 | 497.90 | 301 |
Aug 13, 2024 | 483.70 | 492.70 | 415.95 | 476.05 | 476.05 | 24 |
Aug 12, 2024 | 514.70 | 514.70 | 514.70 | 470.17 | 470.17 | 9 |
Aug 9, 2024 | 481.05 | 481.05 | 481.05 | 481.05 | 481.05 | - |
Aug 8, 2024 | 469.25 | 469.25 | 416.55 | 453.67 | 453.67 | 35 |
Aug 7, 2024 | 423.35 | 423.35 | 423.35 | 444.48 | 444.48 | 2 |
Aug 6, 2024 | 421.90 | 447.55 | 402.05 | 420.35 | 420.35 | 76 |
Aug 5, 2024 | 384.05 | 425.10 | 298.95 | 420.58 | 420.58 | 3,043 |
Aug 2, 2024 | 492.60 | 492.60 | 424.95 | 430.77 | 430.77 | 9,161 |
Aug 1, 2024 | 524.05 | 558.60 | 524.05 | 519.15 | 519.15 | 4,391 |
Jul 31, 2024 | 509.05 | 533.20 | 509.05 | 526.50 | 526.50 | 1,603 |
Jul 30, 2024 | 522.65 | 523.60 | 514.90 | 511.02 | 511.02 | 543 |
Jul 29, 2024 | 563.60 | 575.00 | 531.20 | 541.78 | 541.78 | 8,114 |
Jul 26, 2024 | 516.85 | 556.65 | 502.95 | 545.60 | 545.60 | 5,744 |
Jul 25, 2024 | 484.65 | 506.85 | 460.80 | 512.80 | 512.80 | 3,021 |
Jul 24, 2024 | 493.45 | 528.65 | 493.45 | 492.17 | 492.17 | 141 |
Jul 23, 2024 | 514.70 | 533.45 | 504.40 | 494.73 | 494.73 | 1,793 |
Jul 22, 2024 | 466.00 | 475.90 | 466.00 | 483.30 | 483.30 | 787 |
Jul 19, 2024 | 466.20 | 483.55 | 452.70 | 494.75 | 494.75 | 228 |
Jul 18, 2024 | 431.50 | 517.70 | 431.50 | 474.52 | 474.52 | 154 |
Jul 17, 2024 | 493.50 | 505.00 | 485.25 | 489.27 | 489.27 | 3,469 |
Jul 16, 2024 | 505.65 | 544.95 | 471.40 | 506.13 | 506.13 | 1,265 |
Jul 15, 2024 | 501.55 | 531.45 | 478.30 | 508.38 | 508.38 | 3,465 |
Jul 12, 2024 | 487.60 | 504.85 | 459.70 | 505.25 | 505.25 | 1,172 |
Jul 11, 2024 | 491.70 | 526.55 | 474.05 | 497.20 | 497.20 | 1,800 |
Jul 10, 2024 | 500.50 | 535.35 | 460.00 | 468.48 | 468.48 | 10,350 |
Jul 9, 2024 | 549.95 | 570.75 | 493.35 | 504.05 | 504.05 | 2,338 |
Jul 8, 2024 | 563.10 | 592.75 | 530.50 | 541.13 | 541.13 | 1,145 |
Jul 5, 2024 | 560.20 | 582.55 | 456.55 | 576.95 | 576.95 | 4,515 |
Jul 4, 2024 | 546.45 | 556.65 | 544.05 | 553.42 | 553.42 | 267 |
Jul 3, 2024 | 551.50 | 557.55 | 499.10 | 554.42 | 554.42 | 1,182 |
Jul 2, 2024 | 525.00 | 540.30 | 498.20 | 526.50 | 526.50 | 1,646 |
Jul 1, 2024 | 551.75 | 579.00 | 518.65 | 534.90 | 534.90 | 1,386 |
Jun 28, 2024 | 518.25 | 559.90 | 518.00 | 553.22 | 553.22 | 1,468 |
Jun 27, 2024 | 464.85 | 527.25 | 446.85 | 473.75 | 473.75 | 8,371 |
Jun 26, 2024 | 445.60 | 460.10 | 428.15 | 447.08 | 447.08 | 1,246 |
Jun 25, 2024 | 445.25 | 454.80 | 414.90 | 450.70 | 450.70 | 3,034 |
Jun 24, 2024 | 472.00 | 472.00 | 437.65 | 453.42 | 453.42 | 2,428 |
Jun 21, 2024 | 452.10 | 462.20 | 443.50 | 457.33 | 457.33 | 76,847 |
Jun 20, 2024 | 410.00 | 446.00 | 394.00 | 446.77 | 446.77 | 8,630 |
Jun 19, 2024 | 392.10 | 406.80 | 388.50 | 392.00 | 392.00 | 100 |
Jun 18, 2024 | 397.00 | 414.30 | 390.95 | 392.00 | 392.00 | 4,431 |
Jun 17, 2024 | 402.55 | 407.35 | 376.55 | 384.17 | 384.17 | 1,630 |
Jun 14, 2024 | 428.50 | 428.50 | 366.10 | 402.02 | 402.02 | 1,436 |
Jun 13, 2024 | 414.80 | 442.85 | 389.75 | 393.52 | 393.52 | 11,684 |
Jun 12, 2024 | 446.00 | 529.60 | 421.85 | 429.25 | 429.25 | 6,816 |
Jun 11, 2024 | 450.00 | 459.35 | 431.60 | 446.63 | 446.63 | 570 |
Jun 10, 2024 | 459.90 | 462.85 | 448.50 | 458.40 | 458.40 | 2,639 |
Jun 7, 2024 | 469.85 | 488.00 | 439.65 | 460.17 | 460.17 | 5,412 |
Jun 6, 2024 | 426.70 | 479.15 | 420.30 | 465.45 | 465.45 | 15,624 |
Jun 5, 2024 | 419.20 | 443.60 | 392.40 | 408.35 | 408.35 | 8,826 |
Jun 4, 2024 | 420.00 | 449.95 | 396.75 | 412.83 | 412.83 | 27,043 |
Jun 3, 2024 | 386.30 | 450.95 | 386.20 | 398.83 | 398.83 | 14,427 |
May 31, 2024 | 341.00 | 368.85 | 334.00 | 335.95 | 335.95 | 43,427 |
May 30, 2024 | 433.35 | 462.05 | 313.45 | 327.15 | 327.15 | 47,118 |
May 29, 2024 | 765.45 | 816.90 | 760.00 | 798.63 | 798.63 | 15,064 |
May 28, 2024 | 841.80 | 864.15 | 765.60 | 799.78 | 799.78 | 1,759 |
May 24, 2024 | 851.50 | 853.35 | 794.95 | 821.25 | 821.25 | 1,885 |
May 23, 2024 | 894.05 | 932.90 | 869.00 | 873.38 | 873.38 | 1,073 |
May 22, 2024 | 943.85 | 961.30 | 923.45 | 943.00 | 943.00 | 141 |
May 21, 2024 | 934.72 | 934.72 | 934.72 | 945.67 | 945.67 | 377 |
May 20, 2024 | 920.95 | 986.45 | 920.95 | 953.65 | 953.65 | 351 |
May 17, 2024 | 925.35 | 925.35 | 925.35 | 944.58 | 944.58 | 900 |
May 16, 2024 | 985.05 | 985.05 | 985.05 | 956.50 | 956.50 | 1,160 |
May 15, 2024 | 999.45 | 999.45 | 999.45 | 999.45 | 999.45 | - |
May 14, 2024 | 848.70 | 867.00 | 848.70 | 866.53 | 866.53 | 40 |
May 13, 2024 | 870.50 | 870.50 | 870.50 | 870.50 | 870.50 | - |
May 10, 2024 | 834.30 | 889.28 | 834.30 | 866.42 | 866.42 | 379 |
May 9, 2024 | 914.80 | 914.80 | 849.35 | 855.70 | 855.70 | 462 |
May 8, 2024 | 894.30 | 900.00 | 876.65 | 892.45 | 892.45 | 489 |
May 7, 2024 | 849.45 | 849.45 | 849.45 | 875.45 | 875.45 | 109 |
May 3, 2024 | 868.10 | 868.10 | 868.10 | 847.50 | 847.50 | 6 |
May 2, 2024 | 811.05 | 811.05 | 811.05 | 828.38 | 828.38 | 2,117 |
May 1, 2024 | 790.20 | 790.20 | 790.20 | 847.50 | 847.50 | 200 |
Apr 30, 2024 | 841.00 | 902.73 | 841.00 | 774.97 | 774.97 | 1,000 |
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%