Milan - Delayed Quote EUR
WisdomTree EURO STOXX 50 3x Daily Leveraged (3EUL.MI)
427.66
-1.60
(-0.37%)
At close: April 30 at 5:29:25 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 | 434.50 | 434.76 | 416.10 | 427.66 | 427.66 | 1,248 |
Apr 28, 2025 | 434.68 | 437.34 | 429.86 | 430.24 | 430.24 | 603 |
Apr 25, 2025 | 426.71 | 428.06 | 420.86 | 427.09 | 427.09 | 1,358 |
Apr 24, 2025 | 406.73 | 417.30 | 399.79 | 416.74 | 416.74 | 2,550 |
Apr 23, 2025 | 402.43 | 420.00 | 401.47 | 411.32 | 411.32 | 2,370 |
Apr 22, 2025 | 371.09 | 379.98 | 367.75 | 379.74 | 379.74 | 1,297 |
Apr 17, 2025 | 378.80 | 380.80 | 370.69 | 373.40 | 373.40 | 1,162 |
Apr 16, 2025 | 369.44 | 380.80 | 363.20 | 380.80 | 380.80 | 1,585 |
Apr 15, 2025 | 371.24 | 383.00 | 369.00 | 380.84 | 380.84 | 1,994 |
Apr 14, 2025 | 363.95 | 373.87 | 359.38 | 365.93 | 365.93 | 2,629 |
Apr 11, 2025 | 361.98 | 361.98 | 329.76 | 341.34 | 341.34 | 7,524 |
Apr 10, 2025 | 388.78 | 388.78 | 347.66 | 347.66 | 347.66 | 6,206 |
Apr 9, 2025 | 315.88 | 326.57 | 296.69 | 308.94 | 308.94 | 4,935 |
Apr 8, 2025 | 332.63 | 351.28 | 319.73 | 340.95 | 340.95 | 4,517 |
Apr 7, 2025 | 300.42 | 343.25 | 293.00 | 311.78 | 311.78 | 6,339 |
Apr 4, 2025 | 412.76 | 414.76 | 357.00 | 366.09 | 366.09 | 5,978 |
Apr 3, 2025 | 443.49 | 452.21 | 423.00 | 424.18 | 424.18 | 2,733 |
Apr 2, 2025 | 472.00 | 475.00 | 465.79 | 474.95 | 474.95 | 703 |
Apr 1, 2025 | 472.92 | 483.88 | 469.36 | 481.21 | 481.21 | 2,429 |
Mar 31, 2025 | 469.92 | 473.98 | 455.55 | 462.69 | 462.69 | 2,824 |
Mar 28, 2025 | 492.00 | 493.92 | 480.35 | 484.35 | 484.35 | 787 |
Mar 27, 2025 | 491.70 | 502.80 | 488.21 | 497.69 | 497.69 | 1,160 |
Mar 26, 2025 | 523.43 | 523.43 | 507.40 | 507.08 | 507.08 | 1,382 |
Mar 25, 2025 | 515.98 | 530.00 | 513.05 | 526.01 | 526.01 | 868 |
Mar 24, 2025 | 522.50 | 523.00 | 507.77 | 508.78 | 508.78 | 1,178 |
Mar 21, 2025 | 508.50 | 513.32 | 504.06 | 511.43 | 511.43 | 2,193 |
Mar 20, 2025 | 534.87 | 536.33 | 512.97 | 518.02 | 518.02 | 1,702 |
Mar 19, 2025 | 527.00 | 535.86 | 526.00 | 535.77 | 535.77 | 705 |
Mar 18, 2025 | 523.72 | 532.82 | 522.00 | 529.03 | 529.03 | 1,258 |
Mar 17, 2025 | 502.39 | 517.49 | 501.16 | 517.49 | 517.49 | 1,226 |
Mar 14, 2025 | 491.00 | 507.05 | 491.00 | 504.32 | 504.32 | 943 |
Mar 13, 2025 | 490.07 | 500.03 | 483.59 | 484.50 | 484.50 | 1,914 |
Mar 12, 2025 | 493.54 | 506.07 | 484.74 | 494.36 | 494.36 | 739 |
Mar 11, 2025 | 507.13 | 513.32 | 476.07 | 478.74 | 478.74 | 1,454 |
Mar 10, 2025 | 530.75 | 531.29 | 499.41 | 500.96 | 500.96 | 2,474 |
Mar 7, 2025 | 532.05 | 533.56 | 516.00 | 524.65 | 524.65 | 2,098 |
Mar 6, 2025 | 545.27 | 547.87 | 522.00 | 541.89 | 541.89 | 2,738 |
Mar 5, 2025 | 529.45 | 543.98 | 529.10 | 535.57 | 535.57 | 2,666 |
Mar 4, 2025 | 530.96 | 531.06 | 500.40 | 502.73 | 502.73 | 2,473 |
Mar 3, 2025 | 531.93 | 557.30 | 522.54 | 550.29 | 550.29 | 6,963 |
Feb 28, 2025 | 515.00 | 524.60 | 513.25 | 523.62 | 523.62 | 1,497 |
Feb 27, 2025 | 532.21 | 536.48 | 520.24 | 527.92 | 527.92 | 466 |
Feb 26, 2025 | 533.95 | 547.80 | 533.95 | 547.38 | 547.38 | 1,603 |
Feb 25, 2025 | 520.07 | 532.44 | 520.00 | 523.00 | 523.00 | 1,450 |
Feb 24, 2025 | 532.09 | 532.96 | 517.28 | 525.01 | 525.01 | 1,535 |
Feb 21, 2025 | 528.00 | 535.50 | 526.00 | 530.69 | 530.69 | 680 |
Feb 20, 2025 | 533.25 | 539.01 | 527.00 | 528.22 | 528.22 | 1,870 |
Feb 19, 2025 | 551.60 | 551.95 | 527.34 | 527.18 | 527.18 | 2,562 |
Feb 18, 2025 | 548.25 | 553.03 | 543.39 | 552.23 | 552.23 | 2,417 |
Feb 17, 2025 | 537.75 | 547.39 | 537.75 | 546.37 | 546.37 | 2,633 |
Feb 14, 2025 | 539.47 | 545.50 | 536.79 | 536.96 | 536.96 | 3,199 |
Feb 13, 2025 | 528.00 | 539.13 | 521.90 | 539.00 | 539.00 | 6,934 |
Feb 12, 2025 | 513.04 | 514.97 | 503.15 | 512.97 | 512.97 | 3,183 |
Feb 11, 2025 | 500.73 | 509.85 | 498.99 | 508.42 | 508.42 | 1,782 |
Feb 10, 2025 | 494.07 | 500.64 | 492.88 | 501.18 | 501.18 | 988 |
Feb 7, 2025 | 498.58 | 499.20 | 487.68 | 487.82 | 487.82 | 1,732 |
Feb 6, 2025 | 481.00 | 499.94 | 481.00 | 500.74 | 500.74 | 4,267 |
Feb 5, 2025 | 471.39 | 474.18 | 469.68 | 474.39 | 474.39 | 247 |
Feb 4, 2025 | 463.05 | 474.83 | 463.05 | 475.39 | 475.39 | 1,063 |
Feb 3, 2025 | 450.73 | 462.80 | 450.73 | 461.48 | 461.48 | 2,300 |
Jan 31, 2025 | 483.30 | 488.65 | 477.38 | 479.12 | 479.12 | 2,821 |
Jan 30, 2025 | 472.40 | 480.00 | 472.03 | 480.65 | 480.65 | 2,297 |
Jan 29, 2025 | 467.89 | 469.00 | 464.50 | 466.14 | 466.14 | 892 |
Jan 28, 2025 | 456.90 | 462.40 | 455.59 | 459.19 | 459.19 | 919 |
Jan 27, 2025 | 448.42 | 457.98 | 440.00 | 455.19 | 455.19 | 2,631 |
Jan 24, 2025 | 471.59 | 474.20 | 461.50 | 463.17 | 463.17 | 2,320 |
Jan 23, 2025 | 457.67 | 463.65 | 455.84 | 464.01 | 464.01 | 1,115 |
Jan 22, 2025 | 452.77 | 465.50 | 452.43 | 460.57 | 460.57 | 4,360 |
Jan 21, 2025 | 448.78 | 450.34 | 446.98 | 450.13 | 450.13 | 821 |
Jan 20, 2025 | 448.61 | 454.00 | 444.75 | 450.36 | 450.36 | 5,698 |
Jan 17, 2025 | 438.51 | 447.48 | 438.51 | 444.81 | 444.81 | 3,252 |
Jan 16, 2025 | 431.56 | 434.49 | 428.11 | 433.72 | 433.72 | 2,111 |
Jan 15, 2025 | 405.14 | 420.86 | 404.67 | 420.30 | 420.30 | 899 |
Jan 14, 2025 | 409.20 | 410.85 | 405.00 | 403.62 | 403.62 | 1,046 |
Jan 13, 2025 | 395.80 | 399.46 | 389.00 | 397.48 | 397.48 | 1,354 |
Jan 10, 2025 | 413.56 | 416.53 | 402.00 | 403.66 | 403.66 | 1,295 |
Jan 9, 2025 | 401.66 | 414.00 | 401.66 | 413.23 | 413.23 | 1,729 |
Jan 8, 2025 | 410.73 | 416.43 | 402.00 | 407.42 | 407.42 | 1,026 |
Jan 7, 2025 | 405.50 | 415.40 | 402.00 | 413.53 | 413.53 | 1,054 |
Jan 6, 2025 | 388.10 | 406.53 | 384.14 | 406.30 | 406.30 | 5,279 |
Jan 3, 2025 | 384.70 | 384.70 | 378.40 | 379.16 | 379.16 | 302 |
Jan 2, 2025 | 378.90 | 389.18 | 374.50 | 389.90 | 389.90 | 824 |
Dec 30, 2024 | 380.52 | 387.00 | 374.94 | 377.22 | 377.22 | 954 |
Dec 27, 2024 | 375.05 | 386.11 | 375.05 | 386.11 | 386.11 | 1,196 |
Dec 23, 2024 | 372.42 | 377.74 | 371.75 | 374.55 | 374.55 | 629 |
Dec 20, 2024 | 375.33 | 380.27 | 365.00 | 379.76 | 379.76 | 1,374 |
Dec 19, 2024 | 384.77 | 388.62 | 379.13 | 382.57 | 382.57 | 2,087 |
Dec 18, 2024 | 397.39 | 404.00 | 397.39 | 402.29 | 402.29 | 361 |
Dec 17, 2024 | 394.80 | 403.22 | 393.66 | 397.43 | 397.43 | 279 |
Dec 16, 2024 | 400.72 | 401.95 | 397.99 | 398.74 | 398.74 | 824 |
Dec 13, 2024 | 403.50 | 410.00 | 400.58 | 403.04 | 403.04 | 439 |
Dec 12, 2024 | 403.00 | 403.14 | 402.44 | 404.27 | 404.27 | 40 |
Dec 11, 2024 | 398.67 | 403.53 | 397.48 | 403.03 | 403.03 | 1,283 |
Dec 10, 2024 | 404.51 | 404.80 | 400.33 | 400.86 | 400.86 | 471 |
Dec 9, 2024 | 412.43 | 412.59 | 407.31 | 409.42 | 409.42 | 638 |
Dec 6, 2024 | 400.91 | 408.42 | 400.76 | 407.08 | 407.08 | 751 |
Dec 5, 2024 | 393.61 | 400.70 | 393.61 | 401.84 | 401.84 | 887 |
Dec 4, 2024 | 388.79 | 395.18 | 388.15 | 393.21 | 393.21 | 1,382 |
Dec 3, 2024 | 381.01 | 388.00 | 379.52 | 385.04 | 385.04 | 1,024 |
Dec 2, 2024 | 358.16 | 376.50 | 358.16 | 374.99 | 374.99 | 4,812 |
Nov 29, 2024 | 356.01 | 367.58 | 354.00 | 367.55 | 367.55 | 996 |
Nov 28, 2024 | 358.00 | 360.45 | 356.33 | 356.58 | 356.58 | 557 |
Nov 27, 2024 | 351.74 | 354.85 | 345.19 | 351.58 | 351.58 | 1,655 |
Nov 26, 2024 | 359.63 | 364.82 | 354.76 | 358.23 | 358.23 | 2,481 |
Nov 25, 2024 | 374.04 | 375.13 | 366.27 | 367.05 | 367.05 | 855 |
Nov 22, 2024 | 362.46 | 364.00 | 350.50 | 363.49 | 363.49 | 1,863 |
Nov 21, 2024 | 352.25 | 357.02 | 342.58 | 356.63 | 356.63 | 1,083 |
Nov 20, 2024 | 361.11 | 363.80 | 349.31 | 350.60 | 350.60 | 1,535 |
Nov 19, 2024 | 367.52 | 367.52 | 342.04 | 355.82 | 355.82 | 3,138 |
Nov 18, 2024 | 368.36 | 368.36 | 357.70 | 363.67 | 363.67 | 1,333 |
Nov 15, 2024 | 365.62 | 372.20 | 362.96 | 365.34 | 365.34 | 2,377 |
Nov 14, 2024 | 359.23 | 373.23 | 359.20 | 372.91 | 372.91 | 1,814 |
Nov 13, 2024 | 351.89 | 357.16 | 344.40 | 351.66 | 351.66 | 2,399 |
Nov 12, 2024 | 367.62 | 373.35 | 354.40 | 354.54 | 354.54 | 1,746 |
Nov 11, 2024 | 381.38 | 385.00 | 379.00 | 380.36 | 380.36 | 772 |
Nov 8, 2024 | 377.37 | 377.37 | 366.00 | 367.78 | 367.78 | 1,060 |
Nov 7, 2024 | 370.32 | 383.63 | 370.32 | 380.28 | 380.28 | 1,753 |
Nov 6, 2024 | 392.95 | 403.00 | 365.80 | 367.36 | 367.36 | 3,893 |
Nov 5, 2024 | 378.91 | 386.15 | 378.91 | 385.41 | 385.41 | 1,693 |
Nov 4, 2024 | 387.68 | 390.03 | 381.65 | 381.65 | 381.65 | 386 |
Nov 1, 2024 | 379.88 | 389.05 | 379.61 | 386.96 | 386.96 | 729 |
Oct 31, 2024 | 378.42 | 382.32 | 370.74 | 375.15 | 375.15 | 1,122 |
Oct 30, 2024 | 399.05 | 400.00 | 385.40 | 389.81 | 389.81 | 1,941 |
Oct 29, 2024 | 415.80 | 415.94 | 404.50 | 404.63 | 404.63 | 652 |
Oct 28, 2024 | 408.20 | 413.10 | 403.36 | 410.06 | 410.06 | 1,628 |
Oct 25, 2024 | 398.00 | 405.83 | 397.50 | 402.51 | 402.51 | 1,023 |
Oct 24, 2024 | 402.25 | 409.66 | 401.26 | 401.26 | 401.26 | 986 |
Oct 23, 2024 | 401.01 | 402.55 | 394.90 | 398.62 | 398.62 | 549 |
Oct 22, 2024 | 404.00 | 406.41 | 396.03 | 402.83 | 402.83 | 422 |
Oct 21, 2024 | 411.92 | 413.80 | 402.76 | 402.60 | 402.60 | 1,154 |
Oct 18, 2024 | 406.43 | 413.73 | 406.43 | 413.57 | 413.57 | 795 |
Oct 17, 2024 | 399.66 | 411.49 | 399.66 | 405.11 | 405.11 | 2,141 |
Oct 16, 2024 | 394.73 | 400.55 | 393.92 | 396.39 | 396.39 | 879 |
Oct 15, 2024 | 431.87 | 431.93 | 408.00 | 408.08 | 408.08 | 1,103 |
Oct 14, 2024 | 421.00 | 430.43 | 419.00 | 428.91 | 428.91 | 753 |
Oct 11, 2024 | 408.41 | 420.03 | 408.41 | 419.71 | 419.71 | 1,017 |
Oct 10, 2024 | 410.00 | 414.00 | 408.08 | 411.89 | 411.89 | 153 |
Oct 9, 2024 | 403.25 | 415.15 | 403.25 | 415.68 | 415.68 | 467 |
Oct 8, 2024 | 398.26 | 407.11 | 398.00 | 407.33 | 407.33 | 286 |
Oct 7, 2024 | 405.00 | 412.00 | 405.00 | 411.49 | 411.49 | 165 |
Oct 4, 2024 | 402.91 | 412.52 | 401.23 | 408.70 | 408.70 | 742 |
Oct 3, 2024 | 404.20 | 406.00 | 397.20 | 398.76 | 398.76 | 1,113 |
Oct 2, 2024 | 411.57 | 415.12 | 402.77 | 409.64 | 409.64 | 341 |
Oct 1, 2024 | 422.34 | 424.00 | 403.00 | 407.70 | 407.70 | 516 |
Sep 30, 2024 | 433.00 | 435.16 | 421.00 | 421.04 | 421.04 | 857 |
Sep 27, 2024 | 431.88 | 438.96 | 429.09 | 437.91 | 437.91 | 1,943 |
Sep 26, 2024 | 417.95 | 429.72 | 417.15 | 427.32 | 427.32 | 2,121 |
Sep 25, 2024 | 398.83 | 404.82 | 398.83 | 400.93 | 400.93 | 125 |
Sep 24, 2024 | 407.51 | 409.81 | 401.29 | 405.51 | 405.51 | 488 |
Sep 23, 2024 | 390.42 | 394.47 | 386.89 | 392.46 | 392.46 | 962 |
Sep 20, 2024 | 401.96 | 402.28 | 389.03 | 390.07 | 390.07 | 265 |
Sep 19, 2024 | 393.65 | 407.00 | 392.70 | 406.95 | 406.95 | 1,185 |
Sep 18, 2024 | 385.00 | 386.00 | 382.64 | 383.08 | 383.08 | 104 |
Sep 17, 2024 | 385.00 | 391.55 | 385.00 | 388.71 | 388.71 | 809 |
Sep 16, 2024 | 383.64 | 386.50 | 381.06 | 380.13 | 380.13 | 263 |
Sep 13, 2024 | 381.73 | 385.45 | 381.18 | 383.99 | 383.99 | 421 |
Sep 12, 2024 | 380.49 | 381.79 | 374.00 | 376.64 | 376.64 | 540 |
Sep 11, 2024 | 368.06 | 374.46 | 362.37 | 365.91 | 365.91 | 288 |
Sep 10, 2024 | 372.33 | 375.00 | 361.38 | 363.55 | 363.55 | 353 |
Sep 9, 2024 | 366.62 | 373.00 | 366.56 | 369.60 | 369.60 | 180 |
Sep 6, 2024 | 375.98 | 380.00 | 358.89 | 361.17 | 361.17 | 1,189 |
Sep 5, 2024 | 382.74 | 387.91 | 379.61 | 380.88 | 380.88 | 1,010 |
Sep 4, 2024 | 390.30 | 392.22 | 386.83 | 387.08 | 387.08 | 1,591 |
Sep 3, 2024 | 419.15 | 420.39 | 402.59 | 403.46 | 403.46 | 613 |
Sep 2, 2024 | 414.37 | 418.15 | 407.89 | 418.36 | 418.36 | 749 |
Aug 30, 2024 | 415.47 | 420.00 | 415.47 | 415.54 | 415.54 | 747 |
Aug 29, 2024 | 405.49 | 416.78 | 405.49 | 416.78 | 416.78 | 790 |
Aug 28, 2024 | 405.00 | 408.85 | 404.44 | 405.29 | 405.29 | 660 |
Aug 27, 2024 | 404.32 | 404.32 | 400.00 | 401.96 | 401.96 | 81 |
Aug 26, 2024 | 401.89 | 404.14 | 399.89 | 400.96 | 400.96 | 635 |
Aug 23, 2024 | 400.67 | 406.00 | 399.57 | 403.46 | 403.46 | 1,133 |
Aug 22, 2024 | 399.61 | 403.80 | 397.57 | 398.74 | 398.74 | 2,140 |
Aug 21, 2024 | 393.16 | 398.98 | 393.16 | 398.55 | 398.55 | 590 |
Aug 20, 2024 | 399.24 | 400.60 | 391.70 | 391.95 | 391.95 | 1,238 |
Aug 19, 2024 | 388.51 | 396.04 | 386.98 | 395.80 | 395.80 | 830 |
Aug 16, 2024 | 386.23 | 388.80 | 382.50 | 388.02 | 388.02 | 1,983 |
Aug 14, 2024 | 359.50 | 362.00 | 358.60 | 361.18 | 361.18 | 1,265 |
Aug 13, 2024 | 354.49 | 355.00 | 346.71 | 354.62 | 354.62 | 705 |
Aug 12, 2024 | 354.40 | 356.00 | 348.50 | 349.12 | 349.12 | 1,827 |
Aug 9, 2024 | 350.63 | 356.93 | 344.51 | 349.60 | 349.60 | 1,099 |
Aug 8, 2024 | 337.84 | 349.00 | 336.00 | 348.68 | 348.68 | 2,821 |
Aug 7, 2024 | 333.72 | 352.40 | 333.72 | 349.28 | 349.28 | 1,961 |
Aug 6, 2024 | 333.33 | 335.72 | 322.05 | 327.19 | 327.19 | 3,572 |
Aug 5, 2024 | 312.31 | 330.03 | 307.08 | 328.27 | 328.27 | 7,148 |
Aug 2, 2024 | 358.32 | 361.47 | 340.80 | 342.04 | 342.04 | 2,329 |
Aug 1, 2024 | 394.59 | 394.59 | 371.69 | 372.55 | 372.55 | 2,919 |
Jul 31, 2024 | 407.80 | 408.00 | 397.34 | 400.14 | 400.14 | 1,061 |
Jul 30, 2024 | 391.18 | 396.64 | 389.90 | 393.17 | 393.17 | 750 |
Jul 29, 2024 | 402.23 | 402.77 | 385.00 | 386.69 | 386.69 | 2,150 |
Jul 26, 2024 | 389.40 | 397.51 | 388.92 | 397.63 | 397.63 | 1,939 |
Jul 25, 2024 | 382.92 | 386.21 | 376.56 | 385.49 | 385.49 | 3,441 |
Jul 24, 2024 | 397.76 | 402.70 | 394.50 | 397.31 | 397.31 | 1,656 |
Jul 23, 2024 | 411.10 | 419.20 | 407.25 | 411.34 | 411.34 | 1,293 |
Jul 22, 2024 | 395.11 | 410.35 | 395.11 | 407.00 | 407.00 | 1,007 |
Jul 19, 2024 | 396.72 | 396.79 | 390.37 | 388.41 | 388.41 | 719 |
Jul 18, 2024 | 408.00 | 413.31 | 402.00 | 402.24 | 402.24 | 1,364 |
Jul 17, 2024 | 410.00 | 415.45 | 403.17 | 407.05 | 407.05 | 1,222 |
Jul 16, 2024 | 420.12 | 423.28 | 418.20 | 420.82 | 420.82 | 620 |
Jul 15, 2024 | 437.50 | 443.80 | 429.50 | 429.50 | 429.50 | 3,321 |
Jul 12, 2024 | 432.05 | 448.16 | 432.04 | 447.60 | 447.60 | 1,761 |
Jul 11, 2024 | 429.42 | 436.00 | 425.95 | 429.65 | 429.65 | 1,451 |
Jul 10, 2024 | 412.32 | 423.32 | 410.26 | 424.74 | 424.74 | 566 |
Jul 9, 2024 | 421.44 | 424.43 | 408.07 | 408.77 | 408.77 | 1,880 |
Jul 8, 2024 | 429.24 | 442.81 | 428.38 | 429.26 | 429.26 | 2,652 |
Jul 5, 2024 | 437.80 | 440.03 | 425.30 | 428.82 | 428.82 | 887 |
Jul 4, 2024 | 430.18 | 433.50 | 429.58 | 433.05 | 433.05 | 1,331 |
Jul 3, 2024 | 421.00 | 429.34 | 419.09 | 427.74 | 427.74 | 1,133 |
Jul 2, 2024 | 411.78 | 411.93 | 402.50 | 411.57 | 411.57 | 1,986 |
Jul 1, 2024 | 429.47 | 429.78 | 417.47 | 419.03 | 419.03 | 1,878 |
Jun 28, 2024 | 414.82 | 414.82 | 405.88 | 407.86 | 407.86 | 822 |
Jun 27, 2024 | 419.12 | 419.12 | 410.97 | 410.77 | 410.77 | 387 |
Jun 26, 2024 | 426.39 | 429.74 | 408.50 | 415.20 | 415.20 | 1,262 |
Jun 25, 2024 | 416.76 | 419.02 | 414.00 | 418.49 | 418.49 | 250 |
Jun 24, 2024 | 417.40 | 424.89 | 416.65 | 424.99 | 424.99 | 789 |
Jun 21, 2024 | 420.00 | 420.00 | 409.19 | 414.16 | 414.16 | 454 |
Jun 20, 2024 | 411.42 | 423.86 | 411.42 | 423.73 | 423.73 | 2,118 |
Jun 19, 2024 | 413.73 | 414.51 | 409.15 | 408.15 | 408.15 | 506 |
Jun 18, 2024 | 415.57 | 416.00 | 410.00 | 415.18 | 415.18 | 729 |
Jun 17, 2024 | 407.10 | 410.59 | 397.90 | 406.74 | 406.74 | 2,235 |
Jun 14, 2024 | 420.62 | 420.62 | 393.58 | 396.74 | 396.74 | 2,794 |
Jun 13, 2024 | 446.00 | 446.00 | 419.63 | 420.62 | 420.62 | 1,883 |
Jun 12, 2024 | 435.37 | 449.90 | 435.07 | 449.27 | 449.27 | 855 |
Jun 11, 2024 | 447.26 | 448.34 | 424.68 | 430.44 | 430.44 | 1,998 |
Jun 10, 2024 | 438.30 | 443.77 | 432.99 | 443.77 | 443.77 | 1,211 |
Jun 7, 2024 | 460.00 | 460.00 | 446.32 | 453.39 | 453.39 | 1,536 |
Jun 6, 2024 | 457.90 | 462.00 | 453.96 | 458.44 | 458.44 | 1,318 |
Jun 5, 2024 | 437.30 | 451.28 | 436.48 | 449.24 | 449.24 | 1,081 |
Jun 4, 2024 | 435.50 | 435.87 | 426.52 | 429.39 | 429.39 | 947 |
Jun 3, 2024 | 449.75 | 451.61 | 440.44 | 442.33 | 442.33 | 538 |
May 31, 2024 | 436.29 | 440.73 | 435.00 | 435.13 | 435.13 | 276 |
May 30, 2024 | 428.95 | 437.33 | 428.95 | 437.39 | 437.39 | 588 |
May 29, 2024 | 449.43 | 449.43 | 430.94 | 432.23 | 432.23 | 1,021 |
May 28, 2024 | 461.21 | 461.21 | 448.00 | 449.45 | 449.45 | 244 |
May 27, 2024 | 451.25 | 454.60 | 450.63 | 455.33 | 455.33 | 715 |
May 24, 2024 | 440.45 | 450.00 | 438.60 | 450.52 | 450.52 | 333 |
May 23, 2024 | 454.09 | 457.05 | 448.00 | 450.60 | 450.60 | 770 |
May 22, 2024 | 450.00 | 451.06 | 447.00 | 448.21 | 448.21 | 991 |
May 21, 2024 | 456.00 | 457.45 | 450.00 | 453.78 | 453.78 | 698 |
May 20, 2024 | 457.28 | 461.81 | 457.28 | 460.23 | 460.23 | 826 |
May 17, 2024 | 456.67 | 456.68 | 450.10 | 455.91 | 455.91 | 610 |
May 16, 2024 | 466.00 | 466.00 | 457.96 | 459.42 | 459.42 | 900 |
May 15, 2024 | 464.10 | 465.86 | 459.69 | 465.56 | 465.56 | 4,894 |
May 14, 2024 | 459.05 | 460.70 | 457.00 | 460.31 | 460.31 | 1,299 |
May 13, 2024 | 461.80 | 462.20 | 457.20 | 459.43 | 459.43 | 1,749 |
May 10, 2024 | 458.13 | 463.63 | 457.70 | 459.20 | 459.20 | 2,710 |
May 9, 2024 | 446.21 | 453.29 | 442.13 | 452.18 | 452.18 | 1,369 |
May 8, 2024 | 442.13 | 447.44 | 441.71 | 445.73 | 445.73 | 721 |
May 7, 2024 | 431.30 | 440.00 | 429.20 | 439.77 | 439.77 | 540 |
May 6, 2024 | 417.71 | 425.70 | 415.35 | 424.12 | 424.12 | 1,053 |
May 3, 2024 | 409.27 | 419.50 | 409.27 | 414.16 | 414.16 | 692 |
May 2, 2024 | 408.68 | 411.89 | 407.57 | 407.75 | 407.75 | 1,290 |
Apr 30, 2024 | 431.61 | 431.61 | 413.16 | 414.08 | 414.08 | 1,748 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
QQQ Invesco QQQ Trust
481.68
+1.31%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
SPY SPDR S&P 500 ETF
558.47
+0.71%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%