Milan - Delayed Quote EUR
WisdomTree Emerging Markets 3x Daily Leveraged (3EML.MI)
62.94
+5.44
+(9.46%)
At close: 5:35:14 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 | 62.47 | 63.82 | 62.23 | 62.94 | 62.94 | 6,420 |
Apr 30, 2025 | 58.53 | 58.89 | 56.94 | 57.50 | 57.50 | 1,861 |
Apr 29, 2025 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
Apr 28, 2025 | 56.87 | 57.40 | 56.87 | 56.63 | 56.63 | 1,206 |
Apr 25, 2025 | 56.68 | 56.83 | 56.10 | 56.10 | 56.10 | 1,133 |
Apr 24, 2025 | 55.05 | 57.18 | 54.95 | 56.80 | 56.80 | 1,752 |
Apr 23, 2025 | 55.81 | 57.50 | 55.50 | 56.16 | 56.16 | 7,572 |
Apr 22, 2025 | 52.12 | 53.33 | 52.05 | 53.10 | 53.10 | 2,325 |
Apr 17, 2025 | 52.20 | 52.21 | 51.88 | 51.95 | 51.95 | 143 |
Apr 16, 2025 | 50.32 | 51.53 | 49.96 | 51.66 | 51.66 | 4,321 |
Apr 15, 2025 | 52.37 | 53.00 | 52.37 | 52.97 | 52.97 | 1,140 |
Apr 14, 2025 | 51.24 | 53.00 | 50.83 | 52.08 | 52.08 | 4,332 |
Apr 11, 2025 | 49.46 | 49.73 | 48.06 | 48.45 | 48.45 | 500 |
Apr 10, 2025 | 51.83 | 51.83 | 47.58 | 47.03 | 47.03 | 6,246 |
Apr 9, 2025 | 44.00 | 44.53 | 40.86 | 41.93 | 41.93 | 1,854 |
Apr 8, 2025 | 45.81 | 47.31 | 44.50 | 45.86 | 45.86 | 3,525 |
Apr 7, 2025 | 40.78 | 46.70 | 40.21 | 43.19 | 43.19 | 7,820 |
Apr 4, 2025 | 58.53 | 58.53 | 47.84 | 49.90 | 49.90 | 18,787 |
Apr 3, 2025 | 60.61 | 60.94 | 58.39 | 59.55 | 59.55 | 5,207 |
Apr 2, 2025 | 64.42 | 64.42 | 63.70 | 64.12 | 64.12 | 2,715 |
Apr 1, 2025 | 64.30 | 64.49 | 63.00 | 64.67 | 64.67 | 1,463 |
Mar 31, 2025 | 62.44 | 62.82 | 61.64 | 62.56 | 62.56 | 5,207 |
Mar 28, 2025 | 65.94 | 66.48 | 64.00 | 64.15 | 64.15 | 1,105 |
Mar 27, 2025 | 67.50 | 68.50 | 67.45 | 68.49 | 68.49 | 729 |
Mar 26, 2025 | 68.25 | 68.44 | 67.35 | 67.59 | 67.59 | 1,993 |
Mar 25, 2025 | 67.40 | 68.65 | 67.40 | 68.46 | 68.46 | 1,989 |
Mar 24, 2025 | 69.38 | 69.39 | 68.51 | 68.94 | 68.94 | 1,668 |
Mar 21, 2025 | 67.61 | 68.15 | 67.61 | 67.61 | 67.61 | 183 |
Mar 20, 2025 | 69.00 | 69.52 | 67.20 | 68.19 | 68.19 | 2,785 |
Mar 19, 2025 | 70.30 | 70.93 | 69.68 | 70.17 | 70.17 | 1,050 |
Mar 18, 2025 | 70.30 | 70.65 | 69.05 | 69.96 | 69.96 | 4,747 |
Mar 17, 2025 | 67.10 | 70.10 | 66.98 | 69.97 | 69.97 | 2,706 |
Mar 14, 2025 | 65.50 | 66.95 | 65.50 | 66.74 | 66.74 | 1,353 |
Mar 13, 2025 | 63.24 | 64.23 | 62.70 | 64.05 | 64.05 | 4,517 |
Mar 12, 2025 | 64.18 | 64.92 | 63.41 | 64.57 | 64.57 | 538 |
Mar 11, 2025 | 64.52 | 64.52 | 62.38 | 63.15 | 63.15 | 3,328 |
Mar 10, 2025 | 65.71 | 65.71 | 62.75 | 63.48 | 63.48 | 2,721 |
Mar 7, 2025 | 67.50 | 68.11 | 66.15 | 66.15 | 66.15 | 2,348 |
Mar 6, 2025 | 68.12 | 68.50 | 67.41 | 68.00 | 68.00 | 4,529 |
Mar 5, 2025 | 66.36 | 67.09 | 65.94 | 66.37 | 66.37 | 6,492 |
Mar 4, 2025 | 63.86 | 64.13 | 62.00 | 62.13 | 62.13 | 5,096 |
Mar 3, 2025 | 65.28 | 66.22 | 64.50 | 65.34 | 65.34 | 2,398 |
Feb 28, 2025 | 64.10 | 64.97 | 63.37 | 64.60 | 64.60 | 9,865 |
Feb 27, 2025 | 70.80 | 71.14 | 68.16 | 69.63 | 69.63 | 2,755 |
Feb 26, 2025 | 72.40 | 73.00 | 71.97 | 72.68 | 72.68 | 1,721 |
Feb 25, 2025 | 69.46 | 70.16 | 69.00 | 69.20 | 69.20 | 3,019 |
Feb 24, 2025 | 72.70 | 72.92 | 69.69 | 70.17 | 70.17 | 7,514 |
Feb 21, 2025 | 74.64 | 75.61 | 74.30 | 74.70 | 74.70 | 4,012 |
Feb 20, 2025 | 71.74 | 74.86 | 71.74 | 73.37 | 73.37 | 7,428 |
Feb 19, 2025 | 73.46 | 73.62 | 71.80 | 72.38 | 72.38 | 6,630 |
Feb 18, 2025 | 72.70 | 73.02 | 71.88 | 72.74 | 72.74 | 4,525 |
Feb 17, 2025 | 71.13 | 71.99 | 71.13 | 71.86 | 71.86 | 2,050 |
Feb 14, 2025 | 70.13 | 70.78 | 69.59 | 69.95 | 69.95 | 5,758 |
Feb 13, 2025 | 67.75 | 68.88 | 67.51 | 69.15 | 69.15 | 2,117 |
Feb 12, 2025 | 68.77 | 68.97 | 67.10 | 68.21 | 68.21 | 4,940 |
Feb 11, 2025 | 66.97 | 68.27 | 66.70 | 68.36 | 68.36 | 2,895 |
Feb 10, 2025 | 68.24 | 69.11 | 68.12 | 68.77 | 68.77 | 3,807 |
Feb 7, 2025 | 67.99 | 68.60 | 66.84 | 66.88 | 66.88 | 2,254 |
Feb 6, 2025 | 65.79 | 66.76 | 65.79 | 66.54 | 66.54 | 1,186 |
Feb 5, 2025 | 65.86 | 65.96 | 64.85 | 65.83 | 65.83 | 1,573 |
Feb 4, 2025 | 65.48 | 67.22 | 65.30 | 67.11 | 67.11 | 1,947 |
Feb 3, 2025 | 61.70 | 64.40 | 61.70 | 64.37 | 64.37 | 2,474 |
Jan 31, 2025 | 67.15 | 67.23 | 66.12 | 66.54 | 66.54 | 1,732 |
Jan 30, 2025 | 64.32 | 66.32 | 64.07 | 66.32 | 66.32 | 1,150 |
Jan 29, 2025 | 64.50 | 64.86 | 63.57 | 64.05 | 64.05 | 2,140 |
Jan 28, 2025 | 61.45 | 62.00 | 60.87 | 61.31 | 61.31 | 2,411 |
Jan 27, 2025 | 61.71 | 61.89 | 60.18 | 61.18 | 61.18 | 27,033 |
Jan 24, 2025 | 65.15 | 65.15 | 64.48 | 65.10 | 65.10 | 5,178 |
Jan 23, 2025 | 63.70 | 64.00 | 63.25 | 64.05 | 64.05 | 684 |
Jan 22, 2025 | 63.12 | 64.38 | 63.12 | 63.88 | 63.88 | 915 |
Jan 21, 2025 | 63.88 | 63.96 | 63.06 | 63.58 | 63.58 | 978 |
Jan 20, 2025 | 63.68 | 65.36 | 62.81 | 64.86 | 64.86 | 1,085 |
Jan 17, 2025 | 61.91 | 63.69 | 61.58 | 63.33 | 63.33 | 1,754 |
Jan 16, 2025 | 63.11 | 63.11 | 61.56 | 61.82 | 61.82 | 5,621 |
Jan 15, 2025 | 59.06 | 61.55 | 58.80 | 61.12 | 61.12 | 2,402 |
Jan 14, 2025 | 59.51 | 60.05 | 59.12 | 59.06 | 59.06 | 1,594 |
Jan 13, 2025 | 57.71 | 57.86 | 56.65 | 57.41 | 57.41 | 9,705 |
Jan 10, 2025 | 60.65 | 63.78 | 58.50 | 58.73 | 58.73 | 9,350 |
Jan 9, 2025 | 61.05 | 62.04 | 61.05 | 61.63 | 61.63 | 690 |
Jan 8, 2025 | 62.10 | 62.75 | 61.12 | 61.69 | 61.69 | 796 |
Jan 7, 2025 | 63.97 | 64.10 | 62.00 | 63.63 | 63.63 | 1,470 |
Jan 6, 2025 | 63.76 | 66.46 | 63.76 | 64.79 | 64.79 | 409 |
Jan 3, 2025 | 63.50 | 63.51 | 62.96 | 63.52 | 63.52 | 310 |
Jan 2, 2025 | 63.00 | 63.16 | 61.99 | 63.03 | 63.03 | 432 |
Dec 30, 2024 | 63.00 | 63.41 | 61.70 | 62.19 | 62.19 | 1,716 |
Dec 27, 2024 | 65.80 | 67.20 | 61.00 | 64.06 | 64.06 | 324 |
Dec 23, 2024 | 64.40 | 64.98 | 64.37 | 64.46 | 64.46 | 445 |
Dec 20, 2024 | 63.58 | 64.65 | 62.01 | 64.33 | 64.33 | 1,569 |
Dec 19, 2024 | 66.50 | 66.50 | 64.15 | 64.64 | 64.64 | 1,959 |
Dec 18, 2024 | 67.99 | 67.99 | 67.01 | 67.31 | 67.31 | 287 |
Dec 17, 2024 | 66.00 | 71.09 | 65.00 | 66.95 | 66.95 | 523 |
Dec 16, 2024 | 68.51 | 68.51 | 67.74 | 68.28 | 68.28 | 208 |
Dec 13, 2024 | 69.40 | 69.62 | 68.65 | 68.52 | 68.52 | 6,382 |
Dec 12, 2024 | 71.46 | 71.46 | 69.40 | 69.61 | 69.61 | 938 |
Dec 11, 2024 | 69.36 | 69.78 | 68.84 | 69.77 | 69.77 | 401 |
Dec 10, 2024 | 70.01 | 70.01 | 69.03 | 69.48 | 69.48 | 690 |
Dec 9, 2024 | 69.50 | 73.92 | 66.00 | 73.08 | 73.08 | 1,514 |
Dec 6, 2024 | 69.00 | 69.38 | 68.50 | 68.36 | 68.36 | 889 |
Dec 5, 2024 | 68.08 | 68.58 | 67.93 | 68.51 | 68.51 | 1,184 |
Dec 4, 2024 | 68.15 | 68.21 | 67.42 | 67.46 | 67.46 | 1,268 |
Dec 3, 2024 | 67.76 | 68.13 | 65.37 | 66.98 | 66.98 | 833 |
Dec 2, 2024 | 65.58 | 66.55 | 65.58 | 66.31 | 66.31 | 137 |
Nov 29, 2024 | 63.90 | 65.23 | 63.49 | 65.66 | 65.66 | 1,505 |
Nov 28, 2024 | 64.20 | 64.46 | 64.00 | 64.35 | 64.35 | 1,477 |
Nov 27, 2024 | 66.54 | 66.54 | 64.90 | 65.08 | 65.08 | 792 |
Nov 26, 2024 | 65.50 | 66.54 | 65.50 | 65.81 | 65.81 | 918 |
Nov 25, 2024 | 66.90 | 67.27 | 66.69 | 66.40 | 66.40 | 1,835 |
Nov 22, 2024 | 66.52 | 66.75 | 65.51 | 66.68 | 66.68 | 1,100 |
Nov 21, 2024 | 65.77 | 66.10 | 65.00 | 66.08 | 66.08 | 1,932 |
Nov 20, 2024 | 67.05 | 67.05 | 65.94 | 65.97 | 65.97 | 5,550 |
Nov 19, 2024 | 68.00 | 68.00 | 65.99 | 67.05 | 67.05 | 5,359 |
Nov 18, 2024 | 65.90 | 66.71 | 65.76 | 66.67 | 66.67 | 2,680 |
Nov 15, 2024 | 65.50 | 66.32 | 64.80 | 65.16 | 65.16 | 4,558 |
Nov 14, 2024 | 65.31 | 66.18 | 64.85 | 65.86 | 65.86 | 2,547 |
Nov 13, 2024 | 67.13 | 67.81 | 66.00 | 66.06 | 66.06 | 3,627 |
Nov 12, 2024 | 67.87 | 68.60 | 66.82 | 67.09 | 67.09 | 3,359 |
Nov 11, 2024 | 72.66 | 72.71 | 70.66 | 70.99 | 70.99 | 1,908 |
Nov 8, 2024 | 75.29 | 75.29 | 71.86 | 71.86 | 71.86 | 9,953 |
Nov 7, 2024 | 75.00 | 77.38 | 75.00 | 76.70 | 76.70 | 2,095 |
Nov 6, 2024 | 73.06 | 74.51 | 71.30 | 72.31 | 72.31 | 7,113 |
Nov 5, 2024 | 74.49 | 74.69 | 74.17 | 74.59 | 74.59 | 993 |
Nov 4, 2024 | 72.22 | 73.10 | 72.22 | 72.61 | 72.61 | 275 |
Nov 1, 2024 | 71.76 | 72.73 | 70.80 | 72.06 | 72.06 | 1,273 |
Oct 31, 2024 | 71.17 | 71.72 | 69.42 | 70.35 | 70.35 | 1,608 |
Oct 30, 2024 | 73.52 | 73.83 | 72.00 | 72.31 | 72.31 | 1,851 |
Oct 29, 2024 | 74.37 | 76.46 | 74.37 | 75.17 | 75.17 | 1,453 |
Oct 28, 2024 | 75.21 | 75.99 | 74.75 | 75.55 | 75.55 | 487 |
Oct 25, 2024 | 74.75 | 75.79 | 74.75 | 75.32 | 75.32 | 780 |
Oct 24, 2024 | 75.00 | 75.23 | 74.10 | 74.19 | 74.19 | 1,840 |
Oct 23, 2024 | 77.00 | 77.00 | 75.56 | 75.44 | 75.44 | 649 |
Oct 22, 2024 | 76.67 | 77.04 | 75.27 | 76.24 | 76.24 | 1,358 |
Oct 21, 2024 | 77.53 | 77.53 | 76.24 | 75.79 | 75.79 | 1,548 |
Oct 18, 2024 | 79.01 | 80.35 | 79.01 | 78.81 | 78.81 | 3,292 |
Oct 17, 2024 | 76.56 | 76.84 | 75.70 | 76.71 | 76.71 | 1,074 |
Oct 16, 2024 | 76.27 | 77.57 | 75.90 | 77.41 | 77.41 | 5,252 |
Oct 15, 2024 | 76.93 | 78.38 | 75.51 | 75.80 | 75.80 | 1,846 |
Oct 14, 2024 | 79.72 | 81.14 | 75.61 | 80.00 | 80.00 | 4,703 |
Oct 11, 2024 | 77.56 | 80.58 | 77.56 | 80.48 | 80.48 | 1,426 |
Oct 10, 2024 | 78.88 | 79.30 | 78.10 | 78.87 | 78.87 | 951 |
Oct 9, 2024 | 77.52 | 78.93 | 76.64 | 78.72 | 78.72 | 4,586 |
Oct 8, 2024 | 78.62 | 80.25 | 76.59 | 79.41 | 79.41 | 2,517 |
Oct 7, 2024 | 86.06 | 86.54 | 84.50 | 85.15 | 85.15 | 4,623 |
Oct 4, 2024 | 84.53 | 84.56 | 83.07 | 82.92 | 82.92 | 5,124 |
Oct 3, 2024 | 83.37 | 83.82 | 79.50 | 81.60 | 81.60 | 2,809 |
Oct 2, 2024 | 84.96 | 85.77 | 82.82 | 83.21 | 83.21 | 5,491 |
Oct 1, 2024 | 79.59 | 80.50 | 77.61 | 79.17 | 79.17 | 2,107 |
Sep 30, 2024 | 82.88 | 83.54 | 79.36 | 79.57 | 79.57 | 5,360 |
Sep 27, 2024 | 82.26 | 83.93 | 81.65 | 82.90 | 82.90 | 10,249 |
Sep 26, 2024 | 79.06 | 83.92 | 78.88 | 82.21 | 82.21 | 8,015 |
Sep 25, 2024 | 74.17 | 76.00 | 74.08 | 76.04 | 76.04 | 5,456 |
Sep 24, 2024 | 73.41 | 76.30 | 73.10 | 75.90 | 75.90 | 5,130 |
Sep 23, 2024 | 68.92 | 71.00 | 68.92 | 70.62 | 70.62 | 1,320 |
Sep 20, 2024 | 69.00 | 69.26 | 68.07 | 68.15 | 68.15 | 676 |
Sep 19, 2024 | 67.90 | 68.75 | 67.60 | 68.27 | 68.27 | 1,699 |
Sep 18, 2024 | 65.57 | 66.34 | 65.57 | 65.58 | 65.58 | 227 |
Sep 17, 2024 | 66.26 | 66.83 | 66.26 | 66.21 | 66.21 | 569 |
Sep 16, 2024 | 65.72 | 65.80 | 64.87 | 65.26 | 65.26 | 2,566 |
Sep 13, 2024 | 64.80 | 65.64 | 64.71 | 65.45 | 65.45 | 594 |
Sep 12, 2024 | 63.98 | 64.47 | 63.39 | 63.68 | 63.68 | 2,817 |
Sep 11, 2024 | 61.30 | 62.00 | 60.59 | 61.22 | 61.22 | 359 |
Sep 10, 2024 | 62.30 | 62.30 | 61.59 | 61.29 | 61.29 | 291 |
Sep 9, 2024 | 61.70 | 62.42 | 61.70 | 62.09 | 62.09 | 553 |
Sep 6, 2024 | 63.18 | 64.07 | 61.29 | 61.18 | 61.18 | 5,492 |
Sep 5, 2024 | 64.30 | 64.86 | 64.00 | 64.04 | 64.04 | 654 |
Sep 4, 2024 | 63.17 | 65.08 | 63.17 | 64.72 | 64.72 | 2,929 |
Sep 3, 2024 | 67.47 | 67.47 | 64.59 | 65.29 | 65.29 | 2,146 |
Sep 2, 2024 | 67.13 | 67.81 | 67.13 | 67.68 | 67.68 | 1,063 |
Aug 30, 2024 | 69.04 | 69.60 | 68.03 | 68.08 | 68.08 | 1,738 |
Aug 29, 2024 | 68.00 | 68.95 | 67.77 | 68.88 | 68.88 | 704 |
Aug 28, 2024 | 68.94 | 68.94 | 67.51 | 67.73 | 67.73 | 483 |
Aug 27, 2024 | 68.40 | 68.53 | 68.10 | 68.18 | 68.18 | 527 |
Aug 26, 2024 | 69.68 | 70.11 | 68.24 | 68.44 | 68.44 | 1,792 |
Aug 23, 2024 | 68.93 | 70.53 | 68.93 | 70.08 | 70.08 | 940 |
Aug 22, 2024 | 69.35 | 69.50 | 67.83 | 67.83 | 67.83 | 721 |
Aug 21, 2024 | 68.90 | 69.47 | 68.50 | 69.65 | 69.65 | 743 |
Aug 20, 2024 | 70.43 | 70.43 | 69.17 | 68.89 | 68.89 | 1,775 |
Aug 19, 2024 | 69.66 | 70.76 | 69.54 | 70.69 | 70.69 | 488 |
Aug 16, 2024 | 68.24 | 68.96 | 67.91 | 68.45 | 68.45 | 7,351 |
Aug 14, 2024 | 65.17 | 65.80 | 64.00 | 64.89 | 64.89 | 3,515 |
Aug 13, 2024 | 64.65 | 65.00 | 64.65 | 65.19 | 65.19 | 273 |
Aug 12, 2024 | 64.00 | 64.50 | 63.95 | 64.47 | 64.47 | 1,578 |
Aug 9, 2024 | 63.33 | 64.24 | 62.76 | 62.66 | 62.66 | 4,101 |
Aug 8, 2024 | 59.69 | 62.41 | 59.08 | 62.26 | 62.26 | 2,021 |
Aug 7, 2024 | 60.52 | 62.00 | 59.71 | 61.19 | 61.19 | 5,184 |
Aug 6, 2024 | 57.90 | 57.96 | 55.92 | 57.14 | 57.14 | 4,308 |
Aug 5, 2024 | 53.72 | 56.61 | 51.60 | 56.31 | 56.31 | 8,312 |
Aug 2, 2024 | 63.78 | 64.00 | 61.50 | 61.51 | 61.51 | 4,228 |
Aug 1, 2024 | 69.03 | 69.15 | 67.65 | 67.65 | 67.65 | 365 |
Jul 31, 2024 | 68.87 | 69.72 | 68.81 | 69.68 | 69.68 | 1,875 |
Jul 30, 2024 | 66.26 | 66.55 | 66.17 | 65.38 | 65.38 | 332 |
Jul 29, 2024 | 67.10 | 67.33 | 66.12 | 65.70 | 65.70 | 498 |
Jul 26, 2024 | 65.70 | 66.57 | 65.70 | 66.21 | 66.21 | 1,207 |
Jul 25, 2024 | 64.82 | 65.45 | 64.13 | 65.42 | 65.42 | 4,825 |
Jul 24, 2024 | 67.90 | 68.02 | 66.52 | 66.90 | 66.90 | 2,199 |
Jul 23, 2024 | 68.82 | 69.30 | 68.50 | 69.11 | 69.11 | 158 |
Jul 22, 2024 | 69.08 | 69.56 | 68.93 | 69.39 | 69.39 | 1,648 |
Jul 19, 2024 | 69.56 | 69.99 | 68.75 | 68.69 | 68.69 | 2,170 |
Jul 18, 2024 | 73.02 | 73.02 | 71.58 | 71.02 | 71.02 | 583 |
Jul 17, 2024 | 73.90 | 74.06 | 72.81 | 72.74 | 72.74 | 668 |
Jul 16, 2024 | 75.07 | 75.11 | 74.98 | 75.41 | 75.41 | 255 |
Jul 15, 2024 | 76.10 | 76.48 | 75.48 | 75.93 | 75.93 | 734 |
Jul 12, 2024 | 76.52 | 77.70 | 76.52 | 77.62 | 77.62 | 914 |
Jul 11, 2024 | 76.47 | 77.89 | 76.36 | 76.67 | 76.67 | 2,933 |
Jul 10, 2024 | 74.42 | 75.48 | 74.10 | 75.08 | 75.08 | 2,108 |
Jul 9, 2024 | 74.25 | 74.40 | 73.53 | 73.85 | 73.85 | 235 |
Jul 8, 2024 | 73.70 | 74.21 | 73.57 | 73.74 | 73.74 | 1,850 |
Jul 5, 2024 | 73.70 | 74.00 | 72.63 | 72.83 | 72.83 | 797 |
Jul 4, 2024 | 73.36 | 73.70 | 73.15 | 73.21 | 73.21 | 724 |
Jul 3, 2024 | 70.90 | 72.64 | 70.73 | 72.63 | 72.63 | 975 |
Jul 2, 2024 | 68.32 | 69.64 | 68.32 | 69.51 | 69.51 | 1,143 |
Jul 1, 2024 | 69.47 | 70.35 | 69.29 | 69.77 | 69.77 | 426 |
Jun 28, 2024 | 69.85 | 70.65 | 69.80 | 69.86 | 69.86 | 1,460 |
Jun 27, 2024 | 69.86 | 70.50 | 69.13 | 68.98 | 68.98 | 581 |
Jun 26, 2024 | 70.27 | 70.27 | 68.77 | 68.67 | 68.67 | 751 |
Jun 25, 2024 | 69.20 | 69.77 | 68.80 | 68.79 | 68.79 | 3,282 |
Jun 24, 2024 | 69.12 | 70.96 | 69.12 | 70.70 | 70.70 | 1,061 |
Jun 21, 2024 | 70.18 | 70.42 | 70.00 | 70.24 | 70.24 | 4,922 |
Jun 20, 2024 | 71.00 | 73.00 | 71.00 | 70.78 | 70.78 | 641 |
Jun 19, 2024 | 72.20 | 72.51 | 71.84 | 71.97 | 71.97 | 988 |
Jun 18, 2024 | 69.24 | 70.60 | 69.10 | 70.44 | 70.44 | 1,733 |
Jun 17, 2024 | 68.55 | 68.80 | 68.23 | 68.46 | 68.46 | 4,759 |
Jun 14, 2024 | 68.41 | 68.41 | 67.15 | 67.93 | 67.93 | 1,351 |
Jun 13, 2024 | 67.91 | 68.43 | 67.78 | 67.37 | 67.37 | 1,462 |
Jun 12, 2024 | 66.71 | 68.39 | 66.52 | 68.21 | 68.21 | 1,828 |
Jun 11, 2024 | 65.55 | 66.05 | 65.40 | 65.51 | 65.51 | 647 |
Jun 10, 2024 | 66.00 | 66.71 | 65.68 | 66.96 | 66.96 | 381 |
Jun 7, 2024 | 66.88 | 67.25 | 66.04 | 66.14 | 66.14 | 1,342 |
Jun 6, 2024 | 66.66 | 66.98 | 66.38 | 66.87 | 66.87 | 1,361 |
Jun 5, 2024 | 63.92 | 65.60 | 63.87 | 65.76 | 65.76 | 1,615 |
Jun 4, 2024 | 62.45 | 63.28 | 62.00 | 62.16 | 62.16 | 1,432 |
Jun 3, 2024 | 66.89 | 67.00 | 65.42 | 65.45 | 65.45 | 941 |
May 31, 2024 | 63.54 | 64.18 | 62.49 | 62.62 | 62.62 | 5,089 |
May 30, 2024 | 64.91 | 65.85 | 64.78 | 66.08 | 66.08 | 1,998 |
May 29, 2024 | 67.94 | 67.94 | 66.50 | 66.57 | 66.57 | 2,400 |
May 28, 2024 | 70.60 | 70.90 | 70.48 | 69.91 | 69.91 | 184 |
May 27, 2024 | 71.26 | 71.26 | 70.91 | 71.08 | 71.08 | 2,013 |
May 24, 2024 | 69.24 | 70.16 | 69.21 | 70.02 | 70.02 | 715 |
May 23, 2024 | 71.66 | 72.13 | 70.22 | 70.75 | 70.75 | 1,811 |
May 22, 2024 | 72.02 | 72.38 | 71.70 | 71.62 | 71.62 | 278 |
May 21, 2024 | 71.69 | 72.00 | 71.54 | 71.87 | 71.87 | 1,675 |
May 20, 2024 | 73.45 | 73.70 | 72.66 | 73.51 | 73.51 | 4,451 |
May 17, 2024 | 72.87 | 74.18 | 72.80 | 74.02 | 74.02 | 1,901 |
May 16, 2024 | 72.00 | 73.40 | 71.94 | 73.05 | 73.05 | 3,538 |
May 15, 2024 | 70.87 | 72.40 | 69.72 | 72.40 | 72.40 | 1,384 |
May 14, 2024 | 69.75 | 70.42 | 65.00 | 70.46 | 70.46 | 2,083 |
May 13, 2024 | 69.09 | 70.12 | 69.09 | 69.89 | 69.89 | 4,092 |
May 10, 2024 | 68.69 | 69.39 | 68.50 | 68.53 | 68.53 | 2,145 |
May 9, 2024 | 67.59 | 67.59 | 67.08 | 67.58 | 67.58 | 1,683 |
May 8, 2024 | 67.38 | 67.50 | 66.25 | 67.39 | 67.39 | 2,455 |
May 7, 2024 | 67.59 | 67.87 | 67.22 | 67.93 | 67.93 | 2,128 |
May 6, 2024 | 68.32 | 68.86 | 67.99 | 68.51 | 68.51 | 2,621 |
May 3, 2024 | 66.58 | 68.32 | 66.25 | 68.02 | 68.02 | 3,921 |
May 2, 2024 | 64.76 | 65.50 | 64.54 | 65.72 | 65.72 | 2,521 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.85
+6.34%
FLTW Franklin FTSE Taiwan ETF
46.25
+6.20%
XSD SPDR S&P Semiconductor ETF
204.73
+4.80%
PSI Invesco Semiconductors ETF
48.34
+4.33%
AIA iShares Asia 50 ETF
73.44
+4.38%
ESPO VanEck Video Gaming and eSports ETF
98.25
+3.81%
SOXX iShares Semiconductor ETF
190.22
+3.61%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.35
+3.46%
EYLD Cambria Emerging Shareholder Yield ETF
32.73
+3.56%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.47
+3.57%
FTXL First Trust Nasdaq Semiconductor ETF
76.58
+3.42%
QLD ProShares Ultra QQQ
93.86
+3.43%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.11
+3.42%
SMH VanEck Semiconductor ETF
219.24
+3.27%
PSCI Invesco S&P SmallCap Industrials ETF
122.32
+3.30%
EWD iShares MSCI Sweden ETF
44.54
+3.29%
QTUM Defiance Quantum ETF
77.95
+3.31%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.07
+3.19%
SLX VanEck Steel ETF
62.48
+3.19%
EWM iShares MSCI Malaysia ETF
24.87
+3.11%
XMMO Invesco S&P MidCap Momentum ETF
119.46
+3.05%
SPHB Invesco S&P 500 High Beta ETF
82.19
+2.96%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.67
+2.99%
EMGF iShares Emerging Markets Equity Factor ETF
48.03
+2.91%
XNTK SPDR NYSE Technology ETF
204.31
+2.93%
DWLD Davis Select Worldwide ETF
38.37
+2.68%
KCE SPDR S&P Capital Markets ETF
128.65
+2.90%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.84%
EMQQ EMQQ The Emerging Markets Internet ETF
39.32
+2.88%
IWP iShares Russell Mid-Cap Growth ETF
125.16
+2.83%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.95
+2.84%
QGRO American Century U.S. Quality Growth ETF
100.34
+2.83%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.42
+2.83%
BLOK Amplify Transformational Data Sharing ETF
42.13
+2.78%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.85
+2.78%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.85
+2.71%
AIQ Global X Artificial Intelligence & Technology ETF
38.18
+2.70%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
PXH Invesco RAFI Emerging Markets ETF
21.92
+2.69%
SPEM SPDR Portfolio Emerging Markets ETF
40.51
+2.67%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.79
+2.66%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.61%
KIE SPDR S&P Insurance ETF
58.07
+2.56%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.88
+2.59%
PKB Invesco Building & Construction ETF
73.50
+2.55%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.43
+2.52%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.94
+2.38%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.47
+2.43%
MTUM iShares MSCI USA Momentum Factor ETF
216.63
+2.42%
PAVE Global X U.S. Infrastructure Development ETF
39.77
+2.42%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.70
+2.49%
XMHQ Invesco S&P MidCap Quality ETF
94.79
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.46
+2.46%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.38
+2.43%
RWK Invesco S&P MidCap 400 Revenue ETF
108.33
+2.42%
SPMO Invesco S&P 500 Momentum ETF
97.98
+2.35%
VB Vanguard Small-Cap Index Fund ETF Shares
221.94
+2.30%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.95
+2.37%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.68
+2.36%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.41
+2.39%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.05
+2.34%
EES WisdomTree U.S. SmallCap Earnings Fund
47.97
+2.34%
IETC iShares U.S. Tech Independence Focused ETF
81.46
+2.32%
FSMD Fidelity Small-Mid Multifactor ETF
39.31
+2.32%
IXP iShares Global Comm Services ETF
101.09
+2.31%
VFVA Vanguard U.S. Value Factor ETF Shares
110.44
+2.38%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.63
+2.30%
IYG iShares U.S. Financial Services ETF
79.57
+2.30%
IGM iShares Expanded Tech Sector ETF
96.29
+2.23%
XAR SPDR S&P Aerospace & Defense ETF
177.22
+2.29%
DEM WisdomTree Emerging Markets High Dividend Fund
42.84
+2.29%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.24%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.80
+2.16%
IYF iShares U.S. Financials ETF
113.00
+2.22%
SPGP Invesco S&P 500 GARP ETF
98.58
+2.23%
AADR AdvisorShares Dorsey Wright ADR ETF
76.36
+2.25%
SYLD Cambria Shareholder Yield ETF
61.80
+2.22%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.47
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
44.68
+2.22%
HOMZ The Hoya Capital Housing ETF
43.80
+2.05%
PSP Invesco Global Listed Private Equity ETF
64.70
+2.21%
CWS AdvisorShares Focused Equity ETF
66.56
+2.21%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.87
+2.24%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.27
+2.18%
VIS Vanguard Industrials Index Fund ETF Shares
255.14
+2.20%
VFH Vanguard Financials Index Fund ETF Shares
119.28
+2.15%
GRPM Invesco S&P MidCap 400 GARP ETF
103.26
+2.18%
VOX Vanguard Communication Services Index Fund ETF Shares
151.36
+2.10%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.65
+1.96%
FYX First Trust Small Cap Core AlphaDEX Fund
89.43
+2.16%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.86
+2.15%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.49
+2.15%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
352.39
+2.14%
IWR iShares Russell Mid-Cap ETF
85.92
+2.07%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.91
+2.13%
MDYV SPDR S&P 400 Mid Cap Value ETF
75.41
+2.11%
ILCG iShares Morningstar Growth ETF
85.61
+2.11%