Milan - Delayed Quote EUR
WisdomTree Copper 3x Daily Leveraged (3HCL.MI)
13.62
-2.54
(-15.73%)
At close: April 30 at 5:35:12 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 | 14.89 | 15.16 | 12.66 | 13.62 | 13.62 | 152,501 |
Apr 29, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Apr 28, 2025 | 16.12 | 16.50 | 15.98 | 16.10 | 16.10 | 22,907 |
Apr 25, 2025 | 16.02 | 16.14 | 15.35 | 15.98 | 15.98 | 48,274 |
Apr 24, 2025 | 16.44 | 16.63 | 16.20 | 16.23 | 16.23 | 22,885 |
Apr 23, 2025 | 16.72 | 17.03 | 16.09 | 16.16 | 16.16 | 57,388 |
Apr 22, 2025 | 15.31 | 16.11 | 15.12 | 16.10 | 16.10 | 82,900 |
Apr 17, 2025 | 14.03 | 14.59 | 13.71 | 14.59 | 14.59 | 32,855 |
Apr 16, 2025 | 13.65 | 14.63 | 13.55 | 14.59 | 14.59 | 41,294 |
Apr 15, 2025 | 14.32 | 14.65 | 13.51 | 14.29 | 14.29 | 69,124 |
Apr 14, 2025 | 13.45 | 14.18 | 13.33 | 13.95 | 13.95 | 50,236 |
Apr 11, 2025 | 12.59 | 13.10 | 12.25 | 13.12 | 13.12 | 45,512 |
Apr 10, 2025 | 12.82 | 12.85 | 12.00 | 12.60 | 12.60 | 136,012 |
Apr 9, 2025 | 10.88 | 11.58 | 10.58 | 11.33 | 11.33 | 51,347 |
Apr 8, 2025 | 12.11 | 12.23 | 11.14 | 11.14 | 11.14 | 90,587 |
Apr 7, 2025 | 12.36 | 13.30 | 10.75 | 11.59 | 11.59 | 194,176 |
Apr 4, 2025 | 16.75 | 16.94 | 13.27 | 13.71 | 13.71 | 106,857 |
Apr 3, 2025 | 18.20 | 19.00 | 17.52 | 17.67 | 17.67 | 63,906 |
Apr 2, 2025 | 20.50 | 21.17 | 20.35 | 20.35 | 20.35 | 28,488 |
Apr 1, 2025 | 21.00 | 21.32 | 20.18 | 20.39 | 20.39 | 19,516 |
Mar 31, 2025 | 21.30 | 21.30 | 19.99 | 20.45 | 20.45 | 26,715 |
Mar 28, 2025 | 21.19 | 22.10 | 20.89 | 21.81 | 21.81 | 31,774 |
Mar 27, 2025 | 23.25 | 23.25 | 21.26 | 21.86 | 21.86 | 59,713 |
Mar 26, 2025 | 23.58 | 24.00 | 23.06 | 23.14 | 23.14 | 52,033 |
Mar 25, 2025 | 21.70 | 22.75 | 21.66 | 22.69 | 22.69 | 37,868 |
Mar 24, 2025 | 22.25 | 22.34 | 21.40 | 21.45 | 21.45 | 32,703 |
Mar 21, 2025 | 21.15 | 21.32 | 20.42 | 21.30 | 21.30 | 50,974 |
Mar 20, 2025 | 21.61 | 21.70 | 20.75 | 21.28 | 21.28 | 52,354 |
Mar 19, 2025 | 20.35 | 21.21 | 20.32 | 21.15 | 21.15 | 43,457 |
Mar 18, 2025 | 19.50 | 20.22 | 19.38 | 19.96 | 19.96 | 62,289 |
Mar 17, 2025 | 18.81 | 19.24 | 18.58 | 19.23 | 19.23 | 30,444 |
Mar 14, 2025 | 19.27 | 19.53 | 18.50 | 18.49 | 18.49 | 118,493 |
Mar 13, 2025 | 17.79 | 19.20 | 17.76 | 19.14 | 19.14 | 89,580 |
Mar 12, 2025 | 17.91 | 18.80 | 17.79 | 18.33 | 18.33 | 66,915 |
Mar 11, 2025 | 16.24 | 17.45 | 16.24 | 17.28 | 17.28 | 34,510 |
Mar 10, 2025 | 16.58 | 16.72 | 16.21 | 16.45 | 16.45 | 15,848 |
Mar 7, 2025 | 17.66 | 17.68 | 16.75 | 17.05 | 17.05 | 53,905 |
Mar 6, 2025 | 17.49 | 18.34 | 17.24 | 18.34 | 18.34 | 39,575 |
Mar 5, 2025 | 17.33 | 18.15 | 17.26 | 18.04 | 18.04 | 77,620 |
Mar 4, 2025 | 15.83 | 16.31 | 15.44 | 15.59 | 15.59 | 29,807 |
Mar 3, 2025 | 15.94 | 16.97 | 15.86 | 16.42 | 16.42 | 18,898 |
Feb 28, 2025 | 15.80 | 16.17 | 15.55 | 15.80 | 15.80 | 27,342 |
Feb 27, 2025 | 16.27 | 17.11 | 16.27 | 16.44 | 16.44 | 35,365 |
Feb 26, 2025 | 17.45 | 17.62 | 16.23 | 16.46 | 16.46 | 55,985 |
Feb 25, 2025 | 15.68 | 16.50 | 15.53 | 15.53 | 15.53 | 48,582 |
Feb 24, 2025 | 16.23 | 16.44 | 15.93 | 16.07 | 16.07 | 21,010 |
Feb 21, 2025 | 16.65 | 16.90 | 16.32 | 16.62 | 16.62 | 45,076 |
Feb 20, 2025 | 16.90 | 17.35 | 16.79 | 17.24 | 17.24 | 27,038 |
Feb 19, 2025 | 16.84 | 17.12 | 16.56 | 16.85 | 16.85 | 20,398 |
Feb 18, 2025 | 16.91 | 17.11 | 16.40 | 16.64 | 16.64 | 18,144 |
Feb 17, 2025 | 17.54 | 17.54 | 16.85 | 16.97 | 16.97 | 46,409 |
Feb 14, 2025 | 19.34 | 19.66 | 17.35 | 17.53 | 17.53 | 77,844 |
Feb 13, 2025 | 18.35 | 18.95 | 18.10 | 18.91 | 18.91 | 67,683 |
Feb 12, 2025 | 17.34 | 18.17 | 17.08 | 18.07 | 18.07 | 44,181 |
Feb 11, 2025 | 17.85 | 17.88 | 16.55 | 17.01 | 17.01 | 42,175 |
Feb 10, 2025 | 17.29 | 18.55 | 17.12 | 18.36 | 18.36 | 140,668 |
Feb 7, 2025 | 16.16 | 17.25 | 16.11 | 16.92 | 16.92 | 106,507 |
Feb 6, 2025 | 15.97 | 16.12 | 15.17 | 15.57 | 15.57 | 141,211 |
Feb 5, 2025 | 14.98 | 15.10 | 14.51 | 15.03 | 15.03 | 38,433 |
Feb 4, 2025 | 14.41 | 14.76 | 14.33 | 14.61 | 14.61 | 75,641 |
Feb 3, 2025 | 13.51 | 14.19 | 13.45 | 14.16 | 14.16 | 27,070 |
Jan 31, 2025 | 14.17 | 14.21 | 13.71 | 13.82 | 13.82 | 19,644 |
Jan 30, 2025 | 13.85 | 14.41 | 13.85 | 14.27 | 14.27 | 46,730 |
Jan 29, 2025 | 13.20 | 14.13 | 13.18 | 14.06 | 14.06 | 13,131 |
Jan 28, 2025 | 13.62 | 13.75 | 13.52 | 13.52 | 13.52 | 5,235 |
Jan 27, 2025 | 13.64 | 13.88 | 13.40 | 13.42 | 13.42 | 32,434 |
Jan 24, 2025 | 14.79 | 14.81 | 14.12 | 14.25 | 14.25 | 36,288 |
Jan 23, 2025 | 13.65 | 14.25 | 13.65 | 14.21 | 14.21 | 8,851 |
Jan 22, 2025 | 14.05 | 14.40 | 13.85 | 13.94 | 13.94 | 39,157 |
Jan 21, 2025 | 13.97 | 14.40 | 13.87 | 14.42 | 14.42 | 18,369 |
Jan 20, 2025 | 14.79 | 14.96 | 13.99 | 14.14 | 14.14 | 31,900 |
Jan 17, 2025 | 15.88 | 15.98 | 14.69 | 14.90 | 14.90 | 45,181 |
Jan 16, 2025 | 15.48 | 15.74 | 15.19 | 15.45 | 15.45 | 66,160 |
Jan 15, 2025 | 14.68 | 15.06 | 14.50 | 15.05 | 15.05 | 35,039 |
Jan 14, 2025 | 14.62 | 14.80 | 14.50 | 14.66 | 14.66 | 21,207 |
Jan 13, 2025 | 14.43 | 14.75 | 14.31 | 14.65 | 14.65 | 51,488 |
Jan 10, 2025 | 14.61 | 14.87 | 14.26 | 14.29 | 14.29 | 64,028 |
Jan 9, 2025 | 14.11 | 14.70 | 14.11 | 14.24 | 14.24 | 56,800 |
Jan 8, 2025 | 13.21 | 13.83 | 13.08 | 13.73 | 13.73 | 68,147 |
Jan 7, 2025 | 13.01 | 13.25 | 12.98 | 13.19 | 13.19 | 21,056 |
Jan 6, 2025 | 12.15 | 13.12 | 12.15 | 13.05 | 13.05 | 54,611 |
Jan 3, 2025 | 11.87 | 12.13 | 11.73 | 12.11 | 12.11 | 30,432 |
Jan 2, 2025 | 11.72 | 11.83 | 11.51 | 11.76 | 11.76 | 49,676 |
Dec 30, 2024 | 12.38 | 12.40 | 12.14 | 12.17 | 12.17 | 7,717 |
Dec 27, 2024 | 12.20 | 12.52 | 12.20 | 12.52 | 12.52 | 6,488 |
Dec 23, 2024 | 12.35 | 12.49 | 12.07 | 12.09 | 12.09 | 19,732 |
Dec 20, 2024 | 12.31 | 12.33 | 12.06 | 12.26 | 12.26 | 8,335 |
Dec 19, 2024 | 12.18 | 12.37 | 12.10 | 12.14 | 12.14 | 41,370 |
Dec 18, 2024 | 12.41 | 12.74 | 12.41 | 12.66 | 12.66 | 11,056 |
Dec 17, 2024 | 12.77 | 12.79 | 12.49 | 12.51 | 12.51 | 25,991 |
Dec 16, 2024 | 12.94 | 13.22 | 12.88 | 12.98 | 12.98 | 17,145 |
Dec 13, 2024 | 13.34 | 13.41 | 12.97 | 13.02 | 13.02 | 22,098 |
Dec 12, 2024 | 14.25 | 14.31 | 13.38 | 13.43 | 13.43 | 31,207 |
Dec 11, 2024 | 13.52 | 13.82 | 13.46 | 13.71 | 13.71 | 15,064 |
Dec 10, 2024 | 13.39 | 13.77 | 13.36 | 13.61 | 13.61 | 23,740 |
Dec 9, 2024 | 13.55 | 13.89 | 13.55 | 13.70 | 13.70 | 50,848 |
Dec 6, 2024 | 13.18 | 13.43 | 13.05 | 13.11 | 13.11 | 38,519 |
Dec 5, 2024 | 13.28 | 13.33 | 12.88 | 12.92 | 12.92 | 33,964 |
Dec 4, 2024 | 13.13 | 13.23 | 12.90 | 13.13 | 13.13 | 22,105 |
Dec 3, 2024 | 12.88 | 13.55 | 12.84 | 13.16 | 13.16 | 40,512 |
Dec 2, 2024 | 12.08 | 12.54 | 12.08 | 12.47 | 12.47 | 10,937 |
Nov 29, 2024 | 12.58 | 12.59 | 12.40 | 12.48 | 12.48 | 20,567 |
Nov 28, 2024 | 12.47 | 12.54 | 12.34 | 12.43 | 12.43 | 22,273 |
Nov 27, 2024 | 12.81 | 12.85 | 12.48 | 12.56 | 12.56 | 19,210 |
Nov 26, 2024 | 12.45 | 12.86 | 12.34 | 12.51 | 12.51 | 23,612 |
Nov 25, 2024 | 12.81 | 12.85 | 12.69 | 12.80 | 12.80 | 60,343 |
Nov 22, 2024 | 12.74 | 12.74 | 12.38 | 12.55 | 12.55 | 32,445 |
Nov 21, 2024 | 13.03 | 13.08 | 12.65 | 12.74 | 12.74 | 17,017 |
Nov 20, 2024 | 13.01 | 13.13 | 12.96 | 13.02 | 13.02 | 37,557 |
Nov 19, 2024 | 12.94 | 12.95 | 12.53 | 12.77 | 12.77 | 13,397 |
Nov 18, 2024 | 12.48 | 12.71 | 12.23 | 12.61 | 12.61 | 32,179 |
Nov 15, 2024 | 12.60 | 13.23 | 12.45 | 12.45 | 12.45 | 76,776 |
Nov 14, 2024 | 11.95 | 12.54 | 11.86 | 12.46 | 12.46 | 72,811 |
Nov 13, 2024 | 12.89 | 13.03 | 12.49 | 12.71 | 12.71 | 64,905 |
Nov 12, 2024 | 13.12 | 13.34 | 12.71 | 13.04 | 13.04 | 56,664 |
Nov 11, 2024 | 14.50 | 14.50 | 13.91 | 13.92 | 13.92 | 35,129 |
Nov 8, 2024 | 14.91 | 15.07 | 14.38 | 14.44 | 14.44 | 34,697 |
Nov 7, 2024 | 14.73 | 15.55 | 14.64 | 15.44 | 15.44 | 32,819 |
Nov 6, 2024 | 15.36 | 15.46 | 13.98 | 14.15 | 14.15 | 105,592 |
Nov 5, 2024 | 16.06 | 16.32 | 15.85 | 16.08 | 16.08 | 33,545 |
Nov 4, 2024 | 15.72 | 15.80 | 15.42 | 15.76 | 15.76 | 18,412 |
Nov 1, 2024 | 14.97 | 15.46 | 14.92 | 15.11 | 15.11 | 5,386 |
Oct 31, 2024 | 14.87 | 15.15 | 14.68 | 14.71 | 14.71 | 29,222 |
Oct 30, 2024 | 15.08 | 15.26 | 14.70 | 14.86 | 14.86 | 8,141 |
Oct 29, 2024 | 14.95 | 15.72 | 14.89 | 15.04 | 15.04 | 32,780 |
Oct 28, 2024 | 15.15 | 15.22 | 14.92 | 15.04 | 15.04 | 15,861 |
Oct 25, 2024 | 14.81 | 15.32 | 14.74 | 15.32 | 15.32 | 7,090 |
Oct 24, 2024 | 15.33 | 15.49 | 14.78 | 14.76 | 14.76 | 14,000 |
Oct 23, 2024 | 14.97 | 15.05 | 14.58 | 14.82 | 14.82 | 24,847 |
Oct 22, 2024 | 15.43 | 15.51 | 15.26 | 15.32 | 15.32 | 10,449 |
Oct 21, 2024 | 15.76 | 15.92 | 14.97 | 14.95 | 14.95 | 29,396 |
Oct 18, 2024 | 15.33 | 15.50 | 15.13 | 15.28 | 15.28 | 15,675 |
Oct 17, 2024 | 14.49 | 14.98 | 14.39 | 14.79 | 14.79 | 17,742 |
Oct 16, 2024 | 14.97 | 15.30 | 14.90 | 14.96 | 14.96 | 7,501 |
Oct 15, 2024 | 14.91 | 15.16 | 14.67 | 14.80 | 14.80 | 19,554 |
Oct 14, 2024 | 15.90 | 16.01 | 15.26 | 15.33 | 15.33 | 11,392 |
Oct 11, 2024 | 15.72 | 16.25 | 15.64 | 16.17 | 16.17 | 11,764 |
Oct 10, 2024 | 15.57 | 15.78 | 15.20 | 15.64 | 15.64 | 8,030 |
Oct 9, 2024 | 16.00 | 16.00 | 15.08 | 15.43 | 15.43 | 19,049 |
Oct 8, 2024 | 15.75 | 16.27 | 15.54 | 15.78 | 15.78 | 18,449 |
Oct 7, 2024 | 17.10 | 17.39 | 16.80 | 16.86 | 16.86 | 20,190 |
Oct 4, 2024 | 16.91 | 17.58 | 16.86 | 16.89 | 16.89 | 6,771 |
Oct 3, 2024 | 18.06 | 18.07 | 16.61 | 16.76 | 16.76 | 23,856 |
Oct 2, 2024 | 17.33 | 17.90 | 17.33 | 17.83 | 17.83 | 23,067 |
Oct 1, 2024 | 16.80 | 17.66 | 16.64 | 17.24 | 17.24 | 16,045 |
Sep 30, 2024 | 17.77 | 17.80 | 16.14 | 16.55 | 16.55 | 16,730 |
Sep 27, 2024 | 17.57 | 17.81 | 17.20 | 17.25 | 17.25 | 22,238 |
Sep 26, 2024 | 16.51 | 17.70 | 16.49 | 17.54 | 17.54 | 51,806 |
Sep 25, 2024 | 15.89 | 16.41 | 15.70 | 16.26 | 16.26 | 42,551 |
Sep 24, 2024 | 15.58 | 16.16 | 15.53 | 16.08 | 16.08 | 41,911 |
Sep 23, 2024 | 14.14 | 14.78 | 14.00 | 14.88 | 14.88 | 7,433 |
Sep 20, 2024 | 14.96 | 15.04 | 14.46 | 14.45 | 14.45 | 41,214 |
Sep 19, 2024 | 14.71 | 15.00 | 14.50 | 14.56 | 14.56 | 32,548 |
Sep 18, 2024 | 14.10 | 14.30 | 14.08 | 14.26 | 14.26 | 7,271 |
Sep 17, 2024 | 14.23 | 14.27 | 14.00 | 14.04 | 14.04 | 15,865 |
Sep 16, 2024 | 13.44 | 14.36 | 13.34 | 14.18 | 14.18 | 71,266 |
Sep 13, 2024 | 13.42 | 13.70 | 13.26 | 13.65 | 13.65 | 29,115 |
Sep 12, 2024 | 13.38 | 13.72 | 13.12 | 13.34 | 13.34 | 31,258 |
Sep 11, 2024 | 12.95 | 13.02 | 12.60 | 12.80 | 12.80 | 21,716 |
Sep 10, 2024 | 12.78 | 12.92 | 12.40 | 12.41 | 12.41 | 10,089 |
Sep 9, 2024 | 12.54 | 12.95 | 12.54 | 12.74 | 12.74 | 7,038 |
Sep 6, 2024 | 12.90 | 13.07 | 12.26 | 12.37 | 12.37 | 16,220 |
Sep 5, 2024 | 12.02 | 13.00 | 11.95 | 12.83 | 12.83 | 32,012 |
Sep 4, 2024 | 12.13 | 12.52 | 12.00 | 12.29 | 12.29 | 16,347 |
Sep 3, 2024 | 12.90 | 12.90 | 12.07 | 12.27 | 12.27 | 41,155 |
Sep 2, 2024 | 13.45 | 13.47 | 13.07 | 13.24 | 13.24 | 10,723 |
Aug 30, 2024 | 13.86 | 14.14 | 13.60 | 13.61 | 13.61 | 13,593 |
Aug 29, 2024 | 13.70 | 13.70 | 13.20 | 13.50 | 13.50 | 20,115 |
Aug 28, 2024 | 13.88 | 13.88 | 13.52 | 13.66 | 13.66 | 24,197 |
Aug 27, 2024 | 14.01 | 14.47 | 13.99 | 14.46 | 14.46 | 29,449 |
Aug 26, 2024 | 14.13 | 14.16 | 13.90 | 13.93 | 13.93 | 20,641 |
Aug 23, 2024 | 13.44 | 13.85 | 13.39 | 13.83 | 13.83 | 10,524 |
Aug 22, 2024 | 13.70 | 13.83 | 13.14 | 13.15 | 13.15 | 11,585 |
Aug 21, 2024 | 13.43 | 13.75 | 13.40 | 13.68 | 13.68 | 8,723 |
Aug 20, 2024 | 13.57 | 13.80 | 13.53 | 13.60 | 13.60 | 12,577 |
Aug 19, 2024 | 13.54 | 13.78 | 13.35 | 13.69 | 13.69 | 27,731 |
Aug 16, 2024 | 13.30 | 13.39 | 12.85 | 13.12 | 13.12 | 21,901 |
Aug 14, 2024 | 12.50 | 12.70 | 12.45 | 12.46 | 12.46 | 11,652 |
Aug 13, 2024 | 12.44 | 12.61 | 12.20 | 12.50 | 12.50 | 12,481 |
Aug 12, 2024 | 12.34 | 12.90 | 12.30 | 12.79 | 12.79 | 20,909 |
Aug 9, 2024 | 12.26 | 12.56 | 12.15 | 12.09 | 12.09 | 12,367 |
Aug 8, 2024 | 11.84 | 11.88 | 11.49 | 11.90 | 11.90 | 17,588 |
Aug 7, 2024 | 12.00 | 12.08 | 11.75 | 11.85 | 11.85 | 39,750 |
Aug 6, 2024 | 12.08 | 12.48 | 11.86 | 12.36 | 12.36 | 19,721 |
Aug 5, 2024 | 12.60 | 13.01 | 11.46 | 12.30 | 12.30 | 65,834 |
Aug 2, 2024 | 13.20 | 13.48 | 13.06 | 13.08 | 13.08 | 29,078 |
Aug 1, 2024 | 13.85 | 13.96 | 13.19 | 13.27 | 13.27 | 14,604 |
Jul 31, 2024 | 13.72 | 14.28 | 13.67 | 13.97 | 13.97 | 42,058 |
Jul 30, 2024 | 13.14 | 13.14 | 12.63 | 12.92 | 12.92 | 24,521 |
Jul 29, 2024 | 13.15 | 13.32 | 12.92 | 13.10 | 13.10 | 27,474 |
Jul 26, 2024 | 13.48 | 13.67 | 13.30 | 13.47 | 13.47 | 16,439 |
Jul 25, 2024 | 12.87 | 13.70 | 12.63 | 13.59 | 13.59 | 31,157 |
Jul 24, 2024 | 13.75 | 14.02 | 13.48 | 13.60 | 13.60 | 28,170 |
Jul 23, 2024 | 13.68 | 14.04 | 13.59 | 13.93 | 13.93 | 22,510 |
Jul 22, 2024 | 14.29 | 14.68 | 13.81 | 13.97 | 13.97 | 76,563 |
Jul 19, 2024 | 14.95 | 15.16 | 14.62 | 14.67 | 14.67 | 31,982 |
Jul 18, 2024 | 16.50 | 16.50 | 15.06 | 15.06 | 15.06 | 54,440 |
Jul 17, 2024 | 16.87 | 17.17 | 16.34 | 16.41 | 16.41 | 55,566 |
Jul 16, 2024 | 17.65 | 17.66 | 16.70 | 16.99 | 16.99 | 26,731 |
Jul 15, 2024 | 18.12 | 18.38 | 17.76 | 17.76 | 17.76 | 12,302 |
Jul 12, 2024 | 17.49 | 18.67 | 17.31 | 18.60 | 18.60 | 14,464 |
Jul 11, 2024 | 18.79 | 18.79 | 17.80 | 17.83 | 17.83 | 32,908 |
Jul 10, 2024 | 18.49 | 19.56 | 18.30 | 19.35 | 19.35 | 16,662 |
Jul 9, 2024 | 19.58 | 19.58 | 18.31 | 18.43 | 18.43 | 14,159 |
Jul 8, 2024 | 18.95 | 19.66 | 18.87 | 19.43 | 19.43 | 24,844 |
Jul 5, 2024 | 18.95 | 20.10 | 18.95 | 19.50 | 19.50 | 27,964 |
Jul 4, 2024 | 18.10 | 18.78 | 18.05 | 18.62 | 18.62 | 15,498 |
Jul 3, 2024 | 17.70 | 18.47 | 17.57 | 18.27 | 18.27 | 35,406 |
Jul 2, 2024 | 16.91 | 17.52 | 16.71 | 17.17 | 17.17 | 13,083 |
Jul 1, 2024 | 16.34 | 17.11 | 16.25 | 16.85 | 16.85 | 18,669 |
Jun 28, 2024 | 16.63 | 17.06 | 16.52 | 16.78 | 16.78 | 22,856 |
Jun 27, 2024 | 16.15 | 16.57 | 16.07 | 16.29 | 16.29 | 23,353 |
Jun 26, 2024 | 16.69 | 16.75 | 16.12 | 16.34 | 16.34 | 20,963 |
Jun 25, 2024 | 17.05 | 17.21 | 16.46 | 16.47 | 16.47 | 16,629 |
Jun 24, 2024 | 16.99 | 17.33 | 16.85 | 17.05 | 17.05 | 6,541 |
Jun 21, 2024 | 17.73 | 17.73 | 17.14 | 17.19 | 17.19 | 20,017 |
Jun 20, 2024 | 17.85 | 18.30 | 17.60 | 18.06 | 18.06 | 26,993 |
Jun 19, 2024 | 17.53 | 17.99 | 17.43 | 17.60 | 17.60 | 19,525 |
Jun 18, 2024 | 17.08 | 17.16 | 16.31 | 16.89 | 16.89 | 47,517 |
Jun 17, 2024 | 17.03 | 17.14 | 16.66 | 17.04 | 17.04 | 15,587 |
Jun 14, 2024 | 17.87 | 17.90 | 17.35 | 17.61 | 17.61 | 16,896 |
Jun 13, 2024 | 18.19 | 18.45 | 17.76 | 17.86 | 17.86 | 35,905 |
Jun 12, 2024 | 18.05 | 18.98 | 17.95 | 18.74 | 18.74 | 34,313 |
Jun 11, 2024 | 17.89 | 18.04 | 17.20 | 17.59 | 17.59 | 25,112 |
Jun 10, 2024 | 17.73 | 18.57 | 17.63 | 18.37 | 18.37 | 13,255 |
Jun 7, 2024 | 19.37 | 19.45 | 17.60 | 17.62 | 17.62 | 62,352 |
Jun 6, 2024 | 19.43 | 20.00 | 19.20 | 20.08 | 20.08 | 45,230 |
Jun 5, 2024 | 18.25 | 18.70 | 18.04 | 18.50 | 18.50 | 13,963 |
Jun 4, 2024 | 19.74 | 19.89 | 18.10 | 18.42 | 18.42 | 37,658 |
Jun 3, 2024 | 19.39 | 20.40 | 19.19 | 19.74 | 19.74 | 17,826 |
May 31, 2024 | 20.00 | 20.15 | 18.75 | 18.84 | 18.84 | 58,138 |
May 30, 2024 | 20.34 | 20.79 | 19.40 | 19.91 | 19.91 | 64,978 |
May 29, 2024 | 22.87 | 22.87 | 21.13 | 21.65 | 21.65 | 35,409 |
May 28, 2024 | 22.02 | 23.20 | 21.60 | 22.37 | 22.37 | 22,419 |
May 27, 2024 | 21.26 | 22.57 | 21.26 | 22.28 | 22.28 | 15,742 |
May 24, 2024 | 21.78 | 22.12 | 21.25 | 21.30 | 21.30 | 21,726 |
May 23, 2024 | 21.73 | 22.90 | 21.32 | 22.08 | 22.08 | 49,073 |
May 22, 2024 | 25.74 | 25.74 | 22.20 | 22.29 | 22.29 | 163,375 |
May 21, 2024 | 25.93 | 27.63 | 25.58 | 26.79 | 26.79 | 62,475 |
May 20, 2024 | 26.35 | 26.63 | 24.90 | 25.58 | 25.58 | 76,456 |
May 17, 2024 | 24.20 | 25.60 | 23.83 | 25.29 | 25.29 | 104,964 |
May 16, 2024 | 24.07 | 25.20 | 22.68 | 22.94 | 22.94 | 98,108 |
May 15, 2024 | 26.43 | 26.89 | 22.50 | 23.61 | 23.61 | 160,537 |
May 14, 2024 | 22.42 | 24.64 | 22.30 | 24.64 | 24.64 | 59,317 |
May 13, 2024 | 20.59 | 21.43 | 20.53 | 21.39 | 21.39 | 24,650 |
May 10, 2024 | 20.75 | 21.48 | 19.83 | 20.25 | 20.25 | 75,810 |
May 9, 2024 | 18.89 | 19.45 | 18.79 | 19.24 | 19.24 | 11,230 |
May 8, 2024 | 18.97 | 19.08 | 18.60 | 18.97 | 18.97 | 24,222 |
May 7, 2024 | 19.57 | 19.93 | 19.30 | 19.85 | 19.85 | 28,924 |
May 6, 2024 | 19.80 | 20.16 | 19.54 | 19.84 | 19.84 | 26,917 |
May 3, 2024 | 18.48 | 19.28 | 18.48 | 18.97 | 18.97 | 84,099 |
May 2, 2024 | 19.50 | 19.55 | 18.13 | 18.50 | 18.50 | 63,584 |
Apr 30, 2024 | 20.79 | 20.91 | 19.27 | 19.66 | 19.66 | 34,624 |
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%