LSE - Delayed Quote EUR
WisdomTree EURO STOXX 50 3x Daily Short (3EUS.L)
0.2305
-0.0090
(-3.76%)
At close: May 2 at 3:38:06 PM GMT+1
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 | 0.2390 | 0.2390 | 0.2320 | 0.2305 | 0.2305 | 226,653 |
May 1, 2025 | 0.2395 | 0.2395 | 0.2395 | 0.2395 | 0.2395 | - |
Apr 30, 2025 | 0.2460 | 0.2540 | 0.2460 | 0.2490 | 0.2490 | 466,840 |
Apr 29, 2025 | 0.2470 | 0.2490 | 0.2470 | 0.2465 | 0.2465 | 29 |
Apr 28, 2025 | 0.2470 | 0.2470 | 0.2470 | 0.2475 | 0.2475 | 260,000 |
Apr 25, 2025 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | 10,000 |
Apr 24, 2025 | 0.2620 | 0.2620 | 0.2560 | 0.2555 | 0.2555 | 576,385 |
Apr 23, 2025 | 0.2650 | 0.2650 | 0.2590 | 0.2590 | 0.2590 | 198,960 |
Apr 22, 2025 | 0.2830 | 0.2900 | 0.2830 | 0.2820 | 0.2820 | 40,753 |
Apr 17, 2025 | 0.2880 | 0.2890 | 0.2880 | 0.2875 | 0.2875 | 357,400 |
Apr 16, 2025 | 0.2920 | 0.2920 | 0.2900 | 0.2825 | 0.2825 | 302,196 |
Apr 15, 2025 | 0.2930 | 0.3146 | 0.2830 | 0.2820 | 0.2820 | 1,063,085 |
Apr 14, 2025 | 0.2950 | 0.2952 | 0.2920 | 0.2945 | 0.2945 | 236,164 |
Apr 11, 2025 | 0.3040 | 0.3240 | 0.3040 | 0.3170 | 0.3170 | 1,512,000 |
Apr 10, 2025 | 0.2800 | 0.3050 | 0.2800 | 0.3095 | 0.3095 | 163,176 |
Apr 9, 2025 | 0.3490 | 0.3680 | 0.3434 | 0.3560 | 0.3560 | 632,521 |
Apr 8, 2025 | 0.3370 | 0.3470 | 0.2744 | 0.3280 | 0.3280 | 4,752,100 |
Apr 7, 2025 | 0.3660 | 0.3830 | 0.3060 | 0.3565 | 0.3565 | 7,236,695 |
Apr 4, 2025 | 0.2810 | 0.3170 | 0.2810 | 0.3085 | 0.3085 | 1,274,970 |
Apr 3, 2025 | 0.2680 | 0.2720 | 0.2650 | 0.2735 | 0.2735 | 275,434 |
Apr 2, 2025 | 0.2480 | 0.2510 | 0.2470 | 0.2475 | 0.2475 | 396,565 |
Apr 1, 2025 | 0.2440 | 0.2440 | 0.2430 | 0.2445 | 0.2445 | 19,140 |
Mar 31, 2025 | 0.2580 | 0.2580 | 0.2550 | 0.2545 | 0.2545 | 101,187 |
Mar 28, 2025 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 300 |
Mar 27, 2025 | 0.2380 | 0.2380 | 0.2380 | 0.2375 | 0.2375 | 4,116 |
Mar 26, 2025 | 0.2260 | 0.2290 | 0.2260 | 0.2330 | 0.2330 | 348,189 |
Mar 25, 2025 | 0.2300 | 0.2300 | 0.2230 | 0.2245 | 0.2245 | 657,625 |
Mar 24, 2025 | 0.2320 | 0.2330 | 0.2320 | 0.2335 | 0.2335 | 14,183 |
Mar 21, 2025 | 0.2350 | 0.2350 | 0.2340 | 0.2315 | 0.2315 | 14,558 |
Mar 20, 2025 | 0.2220 | 0.2300 | 0.2220 | 0.2290 | 0.2290 | 656,128 |
Mar 19, 2025 | 0.2260 | 0.2260 | 0.2220 | 0.2215 | 0.2215 | 81,608 |
Mar 18, 2025 | 0.2250 | 0.2250 | 0.2250 | 0.2245 | 0.2245 | 302,500 |
Mar 17, 2025 | 0.2340 | 0.2340 | 0.2340 | 0.2305 | 0.2305 | 433,332 |
Mar 14, 2025 | 0.2480 | 0.2480 | 0.2410 | 0.2355 | 0.2355 | 24,180 |
Mar 13, 2025 | 0.2390 | 0.2460 | 0.2390 | 0.2460 | 0.2460 | 219,267 |
Mar 12, 2025 | 0.2390 | 0.2390 | 0.2390 | 0.2415 | 0.2415 | 22,196 |
Mar 11, 2025 | 0.2340 | 0.2490 | 0.2340 | 0.2485 | 0.2485 | 369,183 |
Mar 10, 2025 | 0.2280 | 0.2350 | 0.2280 | 0.2380 | 0.2380 | 730,030 |
Mar 7, 2025 | 0.2270 | 0.2300 | 0.2250 | 0.2280 | 0.2280 | 1,638,906 |
Mar 6, 2025 | 0.2190 | 0.2190 | 0.2190 | 0.2195 | 0.2195 | 888 |
Mar 5, 2025 | 0.2220 | 0.2240 | 0.2210 | 0.2235 | 0.2235 | 53,724 |
Mar 4, 2025 | 0.2330 | 0.2330 | 0.2330 | 0.2385 | 0.2385 | 20,000 |
Mar 3, 2025 | 0.2190 | 0.2190 | 0.2190 | 0.2195 | 0.2195 | 20,000 |
Feb 28, 2025 | 0.2315 | 0.2315 | 0.2315 | 0.2315 | 0.2315 | - |
Feb 27, 2025 | 0.2295 | 0.2295 | 0.2295 | 0.2295 | 0.2295 | - |
Feb 26, 2025 | 0.2280 | 0.2280 | 0.2250 | 0.2215 | 0.2215 | 10,020 |
Feb 25, 2025 | 0.2320 | 0.2340 | 0.2310 | 0.2320 | 0.2320 | 99,289 |
Feb 24, 2025 | 0.2330 | 0.2330 | 0.2330 | 0.2315 | 0.2315 | 115 |
Feb 21, 2025 | 0.2270 | 0.2300 | 0.2270 | 0.2290 | 0.2290 | 328,700 |
Feb 20, 2025 | 0.2295 | 0.2295 | 0.2295 | 0.2295 | 0.2295 | - |
Feb 19, 2025 | 0.2270 | 0.2300 | 0.2270 | 0.2300 | 0.2300 | 174,752 |
Feb 18, 2025 | 0.2190 | 0.2210 | 0.2190 | 0.2200 | 0.2200 | 694 |
Feb 17, 2025 | 0.2210 | 0.2210 | 0.2210 | 0.2225 | 0.2225 | 1,299 |
Feb 14, 2025 | 0.2260 | 0.2260 | 0.2240 | 0.2265 | 0.2265 | 400,024 |
Feb 13, 2025 | 0.2330 | 0.2330 | 0.2250 | 0.2255 | 0.2255 | 31,567 |
Feb 12, 2025 | 0.2390 | 0.2390 | 0.2390 | 0.2375 | 0.2375 | 17,000 |
Feb 11, 2025 | 0.2395 | 0.2395 | 0.2395 | 0.2395 | 0.2395 | - |
Feb 10, 2025 | 0.2450 | 0.2450 | 0.2450 | 0.2430 | 0.2430 | 5 |
Feb 7, 2025 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 200,005 |
Feb 6, 2025 | 0.2440 | 0.2440 | 0.2440 | 0.2435 | 0.2435 | 1,455 |
Feb 5, 2025 | 0.2590 | 0.2590 | 0.2590 | 0.2580 | 0.2580 | 5,750 |
Feb 4, 2025 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | - |
Feb 3, 2025 | 0.2650 | 0.2750 | 0.2650 | 0.2660 | 0.2660 | 60,107 |
Jan 31, 2025 | 0.2530 | 0.2530 | 0.2520 | 0.2555 | 0.2555 | 10,000 |
Jan 30, 2025 | 0.2590 | 0.2590 | 0.2580 | 0.2545 | 0.2545 | 460,840 |
Jan 29, 2025 | 0.2635 | 0.2635 | 0.2635 | 0.2635 | 0.2635 | - |
Jan 28, 2025 | 0.2690 | 0.2700 | 0.2660 | 0.2670 | 0.2670 | 3,617 |
Jan 27, 2025 | 0.2760 | 0.2760 | 0.2760 | 0.2690 | 0.2690 | 32,132 |
Jan 24, 2025 | 0.2610 | 0.2620 | 0.2610 | 0.2650 | 0.2650 | 200,003 |
Jan 23, 2025 | 0.2650 | 0.2650 | 0.2650 | 0.2640 | 0.2640 | 30,050 |
Jan 22, 2025 | 0.2690 | 0.2690 | 0.2670 | 0.2665 | 0.2665 | 29,010 |
Jan 21, 2025 | 0.2740 | 0.2750 | 0.2740 | 0.2725 | 0.2725 | 13,017 |
Jan 20, 2025 | 0.2750 | 0.2750 | 0.2720 | 0.2720 | 0.2720 | 991 |
Jan 17, 2025 | 0.2760 | 0.2800 | 0.2750 | 0.2760 | 0.2760 | 162,162 |
Jan 16, 2025 | 0.2840 | 0.2840 | 0.2840 | 0.2830 | 0.2830 | 1,088 |
Jan 15, 2025 | 0.2925 | 0.2925 | 0.2925 | 0.2925 | 0.2925 | - |
Jan 14, 2025 | 0.3020 | 0.3020 | 0.3020 | 0.3050 | 0.3050 | 7,870 |
Jan 13, 2025 | 0.3140 | 0.3140 | 0.3140 | 0.3100 | 0.3100 | 5 |
Jan 10, 2025 | 0.2960 | 0.2960 | 0.2960 | 0.3050 | 0.3050 | 25 |
Jan 9, 2025 | 0.2985 | 0.2985 | 0.2985 | 0.2985 | 0.2985 | - |
Jan 8, 2025 | 0.2990 | 0.2990 | 0.2950 | 0.3025 | 0.3025 | 1,046 |
Jan 7, 2025 | 0.2990 | 0.2990 | 0.2990 | 0.2980 | 0.2980 | 4 |
Jan 6, 2025 | 0.3060 | 0.3110 | 0.3060 | 0.3035 | 0.3035 | 146,005 |
Jan 3, 2025 | 0.3200 | 0.3210 | 0.3200 | 0.3270 | 0.3270 | 799,280 |
Jan 2, 2025 | 0.3240 | 0.3240 | 0.3200 | 0.3180 | 0.3180 | 329,731 |
Dec 31, 2024 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | - |
Dec 30, 2024 | 0.3240 | 0.3300 | 0.3240 | 0.3285 | 0.3285 | 825,874 |
Dec 27, 2024 | 0.3225 | 0.3225 | 0.3225 | 0.3225 | 0.3225 | - |
Dec 24, 2024 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | - |
Dec 23, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3310 | 0.3310 | 3 |
Dec 20, 2024 | 0.3370 | 0.3390 | 0.3260 | 0.3265 | 0.3265 | 55 |
Dec 19, 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3245 | 0.3245 | 80,000 |
Dec 18, 2024 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | - |
Dec 17, 2024 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | - |
Dec 16, 2024 | 0.3115 | 0.3115 | 0.3115 | 0.3115 | 0.3115 | - |
Dec 13, 2024 | 0.3085 | 0.3085 | 0.3085 | 0.3085 | 0.3085 | - |
Dec 12, 2024 | 0.3075 | 0.3075 | 0.3075 | 0.3075 | 0.3075 | - |
Dec 11, 2024 | 0.3085 | 0.3085 | 0.3085 | 0.3085 | 0.3085 | - |
Dec 10, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
Dec 9, 2024 | 0.3020 | 0.3050 | 0.3020 | 0.3035 | 0.3035 | 119,148 |
Dec 6, 2024 | 0.3055 | 0.3055 | 0.3055 | 0.3055 | 0.3055 | - |
Dec 5, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3090 | 0.3090 | 1,606 |
Dec 4, 2024 | 0.3180 | 0.3190 | 0.3160 | 0.3160 | 0.3160 | 2,360 |
Dec 3, 2024 | 0.3225 | 0.3225 | 0.3225 | 0.3225 | 0.3225 | - |
Dec 2, 2024 | 0.3470 | 0.3470 | 0.3360 | 0.3315 | 0.3315 | 1,848,918 |
Nov 29, 2024 | 0.3470 | 0.3470 | 0.3380 | 0.3385 | 0.3385 | 555,575 |
Nov 28, 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3495 | 0.3495 | 19,286 |
Nov 27, 2024 | 0.3530 | 0.3540 | 0.3520 | 0.3545 | 0.3545 | 666,666 |
Nov 26, 2024 | 0.3480 | 0.3500 | 0.3440 | 0.3485 | 0.3485 | 1,011,118 |
Nov 25, 2024 | 0.3350 | 0.3390 | 0.3350 | 0.3400 | 0.3400 | 924,998 |
Nov 22, 2024 | 0.3510 | 0.3560 | 0.3430 | 0.3430 | 0.3430 | 184,701 |
Nov 21, 2024 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | - |
Nov 20, 2024 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | - |
Nov 19, 2024 | 0.3430 | 0.3567 | 0.3430 | 0.3510 | 0.3510 | 174,000 |
Nov 18, 2024 | 0.3420 | 0.3450 | 0.3410 | 0.3430 | 0.3430 | 167,779 |
Nov 15, 2024 | 0.3400 | 0.3400 | 0.3360 | 0.3420 | 0.3420 | 300,001 |
Nov 14, 2024 | 0.3490 | 0.3490 | 0.3400 | 0.3355 | 0.3355 | 182,445 |
Nov 13, 2024 | 0.3580 | 0.3580 | 0.3510 | 0.3565 | 0.3565 | 187,700 |
Nov 12, 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3535 | 0.3535 | 35 |
Nov 11, 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
Nov 8, 2024 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | - |
Nov 7, 2024 | 0.3370 | 0.3370 | 0.3370 | 0.3320 | 0.3320 | 80,420 |
Nov 6, 2024 | 0.3180 | 0.3380 | 0.3150 | 0.3435 | 0.3435 | 465,893 |
Nov 5, 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3285 | 0.3285 | 4 |
Nov 4, 2024 | 0.3270 | 0.3270 | 0.3270 | 0.3310 | 0.3310 | 80,420 |
Nov 1, 2024 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | - |
Oct 31, 2024 | 0.3350 | 0.3380 | 0.3350 | 0.3390 | 0.3390 | 99,902 |
Oct 30, 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3260 | 0.3260 | 4,000 |
Oct 29, 2024 | 0.3120 | 0.3130 | 0.3086 | 0.3135 | 0.3135 | 300,000 |
Oct 28, 2024 | 0.3080 | 0.3170 | 0.3080 | 0.3095 | 0.3095 | 34,830 |
Oct 25, 2024 | 0.3150 | 0.3150 | 0.3130 | 0.3150 | 0.3150 | 500,000 |
Oct 24, 2024 | 0.3150 | 0.3150 | 0.3130 | 0.3130 | 0.3130 | 482,520 |
Oct 23, 2024 | 0.3190 | 0.3190 | 0.3180 | 0.3185 | 0.3185 | 484,579 |
Oct 22, 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3150 | 0.3150 | 30 |
Oct 21, 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3150 | 0.3150 | 60 |
Oct 18, 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3070 | 0.3070 | 200,000 |
Oct 17, 2024 | 0.3135 | 0.3135 | 0.3135 | 0.3135 | 0.3135 | - |
Oct 16, 2024 | 0.3210 | 0.3220 | 0.3180 | 0.3205 | 0.3205 | 680,420 |
Oct 15, 2024 | 0.3010 | 0.3100 | 0.3010 | 0.3120 | 0.3120 | 571,794 |
Oct 14, 2024 | 0.2970 | 0.2970 | 0.2970 | 0.2970 | 0.2970 | - |
Oct 11, 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | - |
Oct 10, 2024 | 0.3095 | 0.3095 | 0.3095 | 0.3095 | 0.3095 | - |
Oct 9, 2024 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | - |
Oct 8, 2024 | 0.3135 | 0.3135 | 0.3135 | 0.3135 | 0.3135 | - |
Oct 7, 2024 | 0.3105 | 0.3105 | 0.3105 | 0.3105 | 0.3105 | - |
Oct 4, 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3125 | 0.3125 | 40,000 |
Oct 3, 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3200 | 0.3200 | 300,000 |
Oct 2, 2024 | 0.3140 | 0.3160 | 0.3110 | 0.3115 | 0.3115 | 525,000 |
Oct 1, 2024 | 0.3140 | 0.3140 | 0.2930 | 0.3130 | 0.3130 | 821,784 |
Sep 30, 2024 | 0.3000 | 0.3000 | 0.2980 | 0.3035 | 0.3035 | 150,167 |
Sep 27, 2024 | 0.2990 | 0.2990 | 0.2920 | 0.2920 | 0.2920 | 528,696 |
Sep 26, 2024 | 0.3050 | 0.3050 | 0.2990 | 0.2995 | 0.2995 | 455,435 |
Sep 25, 2024 | 0.3210 | 0.3220 | 0.3200 | 0.3205 | 0.3205 | 450,000 |
Sep 24, 2024 | 0.3170 | 0.3405 | 0.3160 | 0.3175 | 0.3175 | 312,304 |
Sep 23, 2024 | 0.3285 | 0.3285 | 0.3285 | 0.3285 | 0.3285 | - |
Sep 20, 2024 | 0.3230 | 0.3320 | 0.3230 | 0.3300 | 0.3300 | 1,315,011 |
Sep 19, 2024 | 0.3300 | 0.3300 | 0.3210 | 0.3170 | 0.3170 | 105,452 |
Sep 18, 2024 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | 0.3385 | - |
Sep 17, 2024 | 0.3360 | 0.3454 | 0.3360 | 0.3335 | 0.3335 | 150,000 |
Sep 16, 2024 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | - |
Sep 13, 2024 | 0.3390 | 0.3400 | 0.3390 | 0.3375 | 0.3375 | 195,370 |
Sep 12, 2024 | 0.3400 | 0.3440 | 0.3400 | 0.3440 | 0.3440 | 226,174 |
Sep 11, 2024 | 0.3560 | 0.3600 | 0.3560 | 0.3545 | 0.3545 | 105,391 |
Sep 10, 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
Sep 9, 2024 | 0.3530 | 0.3530 | 0.3530 | 0.3510 | 0.3510 | 17,500 |
Sep 6, 2024 | 0.3500 | 0.3510 | 0.3470 | 0.3610 | 0.3610 | 154,164 |
Sep 5, 2024 | 0.3415 | 0.3415 | 0.3415 | 0.3415 | 0.3415 | - |
Sep 4, 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 150,000 |
Sep 3, 2024 | 0.3110 | 0.3110 | 0.3110 | 0.3230 | 0.3230 | 30 |
Sep 2, 2024 | 0.3115 | 0.3115 | 0.3115 | 0.3115 | 0.3115 | - |
Aug 30, 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
Aug 29, 2024 | 0.3135 | 0.3135 | 0.3135 | 0.3135 | 0.3135 | - |
Aug 28, 2024 | 0.3230 | 0.3230 | 0.3200 | 0.3220 | 0.3220 | 450,021 |
Aug 27, 2024 | 0.3260 | 0.3260 | 0.3240 | 0.3245 | 0.3245 | 300,000 |
Aug 23, 2024 | 0.3235 | 0.3235 | 0.3235 | 0.3235 | 0.3235 | - |
Aug 22, 2024 | 0.3275 | 0.3275 | 0.3275 | 0.3275 | 0.3275 | - |
Aug 21, 2024 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | - |
Aug 20, 2024 | 0.3300 | 0.3300 | 0.3290 | 0.3335 | 0.3335 | 319 |
Aug 19, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 325,000 |
Aug 16, 2024 | 0.3380 | 0.3400 | 0.3370 | 0.3365 | 0.3365 | 161,590 |
Aug 15, 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3420 | 0.3420 | 150,000 |
Aug 14, 2024 | 0.3650 | 0.3650 | 0.3610 | 0.3625 | 0.3625 | 100,020 |
Aug 13, 2024 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | - |
Aug 12, 2024 | 0.3680 | 0.3750 | 0.3670 | 0.3750 | 0.3750 | 265,205 |
Aug 9, 2024 | 0.3720 | 0.3770 | 0.3710 | 0.3740 | 0.3740 | 190,000 |
Aug 8, 2024 | 0.3860 | 0.3880 | 0.3740 | 0.3760 | 0.3760 | 763,462 |
Aug 7, 2024 | 0.3920 | 0.3920 | 0.3750 | 0.3755 | 0.3755 | 176,045 |
Aug 6, 2024 | 0.3970 | 0.4070 | 0.3960 | 0.4010 | 0.4010 | 1,276,120 |
Aug 5, 2024 | 0.4160 | 0.4230 | 0.4040 | 0.4020 | 0.4020 | 2,129,128 |
Aug 2, 2024 | 0.3730 | 0.3850 | 0.3690 | 0.3845 | 0.3845 | 500,670 |
Aug 1, 2024 | 0.3390 | 0.3440 | 0.3390 | 0.3550 | 0.3550 | 632,066 |
Jul 31, 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3330 | 0.3330 | 5,829 |
Jul 30, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3385 | 0.3385 | 50,000 |
Jul 29, 2024 | 0.3340 | 0.3450 | 0.3340 | 0.3440 | 0.3440 | 390,000 |
Jul 26, 2024 | 0.3420 | 0.3420 | 0.3370 | 0.3350 | 0.3350 | 525,020 |
Jul 25, 2024 | 0.3480 | 0.3550 | 0.3460 | 0.3460 | 0.3460 | 375,000 |
Jul 24, 2024 | 0.3330 | 0.3340 | 0.3300 | 0.3355 | 0.3355 | 750,000 |
Jul 23, 2024 | 0.3270 | 0.3270 | 0.3240 | 0.3245 | 0.3245 | 150,100 |
Jul 22, 2024 | 0.3360 | 0.3360 | 0.3260 | 0.3280 | 0.3280 | 549,485 |
Jul 19, 2024 | 0.3370 | 0.3390 | 0.3370 | 0.3445 | 0.3445 | 250,000 |
Jul 18, 2024 | 0.3330 | 0.3340 | 0.3260 | 0.3330 | 0.3330 | 350,649 |
Jul 17, 2024 | 0.3285 | 0.3285 | 0.3285 | 0.3285 | 0.3285 | - |
Jul 16, 2024 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | - |
Jul 15, 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3115 | 0.3115 | 5 |
Jul 12, 2024 | 0.3070 | 0.3070 | 0.3070 | 0.3000 | 0.3000 | 15,000 |
Jul 11, 2024 | 0.3150 | 0.3150 | 0.3130 | 0.3130 | 0.3130 | 586 |
Jul 10, 2024 | 0.3200 | 0.3200 | 0.3180 | 0.3160 | 0.3160 | 312 |
Jul 9, 2024 | 0.3285 | 0.3285 | 0.3285 | 0.3285 | 0.3285 | - |
Jul 8, 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
Jul 5, 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
Jul 4, 2024 | 0.3115 | 0.3115 | 0.3115 | 0.3115 | 0.3115 | - |
Jul 3, 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3150 | 0.3150 | 15,000 |
Jul 2, 2024 | 0.3290 | 0.3330 | 0.3290 | 0.3280 | 0.3280 | 150,030 |
Jul 1, 2024 | 0.3240 | 0.3240 | 0.3190 | 0.3220 | 0.3220 | 827,133 |
Jun 28, 2024 | 0.3300 | 0.3310 | 0.3260 | 0.3310 | 0.3310 | 700,000 |
Jun 27, 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3280 | 0.3280 | 8,552 |
Jun 26, 2024 | 0.3150 | 0.3270 | 0.3150 | 0.3250 | 0.3250 | 1,050,050 |
Jun 25, 2024 | 0.3260 | 0.3260 | 0.3220 | 0.3220 | 0.3220 | 900,000 |
Jun 24, 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3170 | 0.3170 | 10,771 |
Jun 21, 2024 | 0.3240 | 0.3250 | 0.3210 | 0.3260 | 0.3260 | 750,000 |
Jun 20, 2024 | 0.3220 | 0.3250 | 0.3200 | 0.3190 | 0.3190 | 801,285 |
Jun 19, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3315 | 0.3315 | 150,000 |
Jun 18, 2024 | 0.3280 | 0.3280 | 0.3260 | 0.3265 | 0.3265 | 548,000 |
Jun 17, 2024 | 0.3360 | 0.3360 | 0.3330 | 0.3325 | 0.3325 | 280,000 |
Jun 14, 2024 | 0.3260 | 0.3420 | 0.3260 | 0.3410 | 0.3410 | 416,363 |
Jun 13, 2024 | 0.3140 | 0.3230 | 0.3140 | 0.3225 | 0.3225 | 156,725 |
Jun 12, 2024 | 0.3050 | 0.3070 | 0.3030 | 0.3030 | 0.3030 | 612,030 |
Jun 11, 2024 | 0.3170 | 0.3170 | 0.3150 | 0.3170 | 0.3170 | 118 |
Jun 10, 2024 | 0.3085 | 0.3085 | 0.3085 | 0.3085 | 0.3085 | - |
Jun 7, 2024 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | - |
Jun 6, 2024 | 0.2970 | 0.2990 | 0.2960 | 0.2980 | 0.2980 | 200,010 |
Jun 5, 2024 | 0.3090 | 0.3090 | 0.3030 | 0.3040 | 0.3040 | 445,259 |
Jun 4, 2024 | 0.3140 | 0.3190 | 0.3140 | 0.3190 | 0.3190 | 300,000 |
Jun 3, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 260,000 |
May 31, 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
May 30, 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3135 | 0.3135 | 100,000 |
May 29, 2024 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | - |
May 28, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3055 | 0.3055 | 240,000 |
May 24, 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
May 23, 2024 | 0.3030 | 0.3030 | 0.3030 | 0.3050 | 0.3050 | 100 |
May 22, 2024 | 0.3050 | 0.3070 | 0.3050 | 0.3070 | 0.3070 | 660,000 |
May 21, 2024 | 0.3040 | 0.3040 | 0.3000 | 0.3025 | 0.3025 | 350,000 |
May 20, 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2985 | 0.2985 | 350,000 |
May 17, 2024 | 0.3010 | 0.3010 | 0.3010 | 0.3015 | 0.3015 | 650 |
May 16, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
May 15, 2024 | 0.2955 | 0.2955 | 0.2955 | 0.2955 | 0.2955 | - |
May 14, 2024 | 0.3020 | 0.3113 | 0.3000 | 0.2990 | 0.2990 | 450,000 |
May 13, 2024 | 0.3010 | 0.3010 | 0.3010 | 0.3000 | 0.3000 | 150 |
May 10, 2024 | 0.3020 | 0.3020 | 0.2980 | 0.3000 | 0.3000 | 99,500 |
May 9, 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
May 8, 2024 | 0.3110 | 0.3110 | 0.3100 | 0.3095 | 0.3095 | 2,643 |
May 7, 2024 | 0.3223 | 0.3223 | 0.3223 | 0.3145 | 0.3145 | 308 |
May 3, 2024 | 0.3390 | 0.3390 | 0.3340 | 0.3345 | 0.3345 | 300,000 |
May 2, 2024 | 0.3360 | 0.3400 | 0.3360 | 0.3400 | 0.3400 | 350,000 |
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%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
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%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+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%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
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%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
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%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
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%
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%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
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%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
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%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%