Milan - Delayed Quote EUR
WisdomTree Copper 3x Daily Short (3HCS.MI)
2.3840
+0.3400
+(16.63%)
At close: April 30 at 5:29:01 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 | 2.2110 | 2.5000 | 2.2110 | 2.3840 | 2.3840 | 257,983 |
Apr 29, 2025 | 2.3483 | 2.3483 | 2.3483 | 2.3483 | 2.3483 | - |
Apr 28, 2025 | 2.0665 | 2.0845 | 2.0090 | 2.0660 | 2.0660 | 94,676 |
Apr 25, 2025 | 2.0745 | 2.1650 | 2.0590 | 2.0750 | 2.0750 | 104,110 |
Apr 24, 2025 | 2.0345 | 2.0600 | 1.9920 | 2.0485 | 2.0485 | 69,234 |
Apr 23, 2025 | 1.9776 | 2.0600 | 1.9300 | 2.0540 | 2.0540 | 119,635 |
Apr 22, 2025 | 2.1375 | 2.1655 | 2.0250 | 2.0465 | 2.0465 | 152,607 |
Apr 17, 2025 | 2.3820 | 2.4110 | 2.2920 | 2.2920 | 2.2920 | 53,105 |
Apr 16, 2025 | 2.4585 | 2.4710 | 2.2995 | 2.3015 | 2.3015 | 61,413 |
Apr 15, 2025 | 2.3600 | 2.4800 | 2.3050 | 2.3745 | 2.3745 | 35,506 |
Apr 14, 2025 | 2.4860 | 2.4995 | 2.3700 | 2.4310 | 2.4310 | 67,502 |
Apr 11, 2025 | 2.7100 | 2.7530 | 2.5850 | 2.6065 | 2.6065 | 62,201 |
Apr 10, 2025 | 2.8300 | 3.0380 | 2.7200 | 2.7530 | 2.7530 | 60,856 |
Apr 9, 2025 | 3.3855 | 3.4440 | 3.1600 | 3.2075 | 3.2075 | 60,076 |
Apr 8, 2025 | 3.0525 | 3.3735 | 3.0525 | 3.3735 | 3.3735 | 195,286 |
Apr 7, 2025 | 3.0545 | 3.4425 | 2.9000 | 3.2865 | 3.2865 | 249,181 |
Apr 4, 2025 | 2.4020 | 2.9000 | 2.3700 | 2.8115 | 2.8115 | 556,711 |
Apr 3, 2025 | 2.2595 | 2.2890 | 2.1700 | 2.2825 | 2.2825 | 289,295 |
Apr 2, 2025 | 2.0900 | 2.1115 | 2.0295 | 2.0880 | 2.0880 | 64,299 |
Apr 1, 2025 | 2.0200 | 2.1220 | 2.0010 | 2.1030 | 2.1030 | 40,245 |
Mar 31, 2025 | 2.0200 | 2.1500 | 2.0175 | 2.0905 | 2.0905 | 113,652 |
Mar 28, 2025 | 2.0420 | 2.0690 | 1.9632 | 1.9712 | 1.9712 | 57,067 |
Mar 27, 2025 | 1.8884 | 2.0320 | 1.8756 | 1.9754 | 1.9754 | 163,164 |
Mar 26, 2025 | 1.8300 | 1.8868 | 1.8000 | 1.8810 | 1.8810 | 193,055 |
Mar 25, 2025 | 2.0000 | 2.0045 | 1.9000 | 1.9036 | 1.9036 | 124,458 |
Mar 24, 2025 | 1.9400 | 2.0340 | 1.9302 | 2.0295 | 2.0295 | 118,503 |
Mar 21, 2025 | 2.0295 | 2.1090 | 2.0295 | 2.0380 | 2.0380 | 146,538 |
Mar 20, 2025 | 1.9838 | 2.0825 | 1.9758 | 2.0165 | 2.0165 | 273,924 |
Mar 19, 2025 | 2.1025 | 2.1030 | 2.0200 | 2.0315 | 2.0315 | 102,290 |
Mar 18, 2025 | 2.1845 | 2.1960 | 2.1200 | 2.1320 | 2.1320 | 88,934 |
Mar 17, 2025 | 2.3170 | 2.3310 | 2.2170 | 2.2180 | 2.2180 | 38,344 |
Mar 14, 2025 | 2.2455 | 2.3300 | 2.2200 | 2.3300 | 2.3300 | 165,044 |
Mar 13, 2025 | 2.4330 | 2.4410 | 2.2575 | 2.2580 | 2.2580 | 152,179 |
Mar 12, 2025 | 2.4045 | 2.4150 | 2.2800 | 2.3470 | 2.3470 | 132,231 |
Mar 11, 2025 | 2.6410 | 2.6460 | 2.4785 | 2.4860 | 2.4860 | 96,652 |
Mar 10, 2025 | 2.6285 | 2.7025 | 2.6265 | 2.6645 | 2.6645 | 144,131 |
Mar 7, 2025 | 2.4700 | 2.6065 | 2.4700 | 2.5730 | 2.5730 | 80,443 |
Mar 6, 2025 | 2.5385 | 2.5710 | 2.3970 | 2.3970 | 2.3970 | 132,024 |
Mar 5, 2025 | 2.6590 | 2.6730 | 2.4460 | 2.4765 | 2.4765 | 230,850 |
Mar 4, 2025 | 3.0380 | 3.0820 | 2.9210 | 3.0635 | 3.0635 | 81,286 |
Mar 3, 2025 | 3.0765 | 3.0850 | 2.8500 | 2.9305 | 2.9305 | 24,677 |
Feb 28, 2025 | 3.1005 | 3.1200 | 3.0480 | 3.1055 | 3.1055 | 95,103 |
Feb 27, 2025 | 2.9735 | 3.0055 | 2.8400 | 2.9895 | 2.9895 | 58,778 |
Feb 26, 2025 | 2.7310 | 3.0000 | 2.6975 | 2.9275 | 2.9275 | 201,628 |
Feb 25, 2025 | 3.1065 | 3.1105 | 2.9365 | 3.1105 | 3.1105 | 62,065 |
Feb 24, 2025 | 2.9900 | 3.0600 | 2.9775 | 3.0295 | 3.0295 | 57,764 |
Feb 21, 2025 | 2.9600 | 2.9685 | 2.8865 | 2.9420 | 2.9420 | 79,940 |
Feb 20, 2025 | 2.9025 | 2.9195 | 2.8340 | 2.8320 | 2.8320 | 4,484 |
Feb 19, 2025 | 2.8830 | 2.9780 | 2.8670 | 2.9325 | 2.9325 | 55,728 |
Feb 18, 2025 | 2.8920 | 2.9740 | 2.8585 | 2.9260 | 2.9260 | 50,657 |
Feb 17, 2025 | 2.7880 | 2.8850 | 2.7880 | 2.8780 | 2.8780 | 50,136 |
Feb 14, 2025 | 2.5485 | 2.8050 | 2.4965 | 2.7690 | 2.7690 | 194,949 |
Feb 13, 2025 | 2.7080 | 2.7515 | 2.6100 | 2.6145 | 2.6145 | 156,238 |
Feb 12, 2025 | 2.9200 | 2.9800 | 2.7790 | 2.7820 | 2.7820 | 89,821 |
Feb 11, 2025 | 2.8755 | 3.0500 | 2.8740 | 2.9735 | 2.9735 | 129,428 |
Feb 10, 2025 | 2.9735 | 2.9995 | 2.7640 | 2.8060 | 2.8060 | 94,698 |
Feb 7, 2025 | 3.1640 | 3.1640 | 2.9450 | 3.0085 | 3.0085 | 151,301 |
Feb 6, 2025 | 3.2065 | 3.3755 | 3.1800 | 3.2945 | 3.2945 | 88,920 |
Feb 5, 2025 | 3.4215 | 3.4885 | 3.3800 | 3.3860 | 3.3860 | 8,878 |
Feb 4, 2025 | 3.5990 | 3.6125 | 3.4800 | 3.5235 | 3.5235 | 10,333 |
Feb 3, 2025 | 3.9270 | 3.9400 | 3.7000 | 3.6910 | 3.6910 | 34,824 |
Jan 31, 2025 | 3.6265 | 3.7495 | 3.6265 | 3.7180 | 3.7180 | 20,871 |
Jan 30, 2025 | 3.6855 | 3.6855 | 3.5600 | 3.5800 | 3.5800 | 13,484 |
Jan 29, 2025 | 3.8675 | 3.8700 | 3.6185 | 3.6185 | 3.6185 | 16,902 |
Jan 28, 2025 | 3.7580 | 3.7670 | 3.7175 | 3.7790 | 3.7790 | 2,501 |
Jan 27, 2025 | 3.7125 | 3.7610 | 3.6400 | 3.7610 | 3.7610 | 25,105 |
Jan 24, 2025 | 3.4430 | 3.5855 | 3.4240 | 3.5420 | 3.5420 | 15,185 |
Jan 23, 2025 | 3.7750 | 3.7750 | 3.6800 | 3.6260 | 3.6260 | 4,229 |
Jan 22, 2025 | 3.6325 | 3.6670 | 3.5600 | 3.6865 | 3.6865 | 40,610 |
Jan 21, 2025 | 3.7105 | 3.7435 | 3.5760 | 3.5675 | 3.5675 | 15,941 |
Jan 20, 2025 | 3.5675 | 3.6525 | 3.5380 | 3.6425 | 3.6425 | 28,380 |
Jan 17, 2025 | 3.3465 | 3.5890 | 3.3000 | 3.5365 | 3.5365 | 45,057 |
Jan 16, 2025 | 3.4200 | 3.4785 | 3.3420 | 3.4175 | 3.4175 | 57,638 |
Jan 15, 2025 | 3.5800 | 3.5800 | 3.5000 | 3.5185 | 3.5185 | 23,603 |
Jan 14, 2025 | 3.6300 | 3.6300 | 3.6000 | 3.6180 | 3.6180 | 4,270 |
Jan 13, 2025 | 3.7100 | 3.7555 | 3.6600 | 3.6745 | 3.6745 | 50,446 |
Jan 10, 2025 | 3.6385 | 3.7400 | 3.5800 | 3.7490 | 3.7490 | 97,487 |
Jan 9, 2025 | 3.7630 | 3.7630 | 3.5900 | 3.7185 | 3.7185 | 18,076 |
Jan 8, 2025 | 3.9635 | 4.0800 | 3.9200 | 3.8575 | 3.8575 | 21,808 |
Jan 7, 2025 | 3.9955 | 3.9955 | 3.9400 | 3.9715 | 3.9715 | 9,612 |
Jan 6, 2025 | 4.3630 | 4.3630 | 3.9640 | 3.9820 | 3.9820 | 34,089 |
Jan 3, 2025 | 4.5070 | 4.5115 | 4.4700 | 4.4095 | 4.4095 | 3,260 |
Jan 2, 2025 | 4.5065 | 4.6200 | 4.5065 | 4.6015 | 4.6015 | 10,638 |
Dec 30, 2024 | 4.1910 | 4.3000 | 4.1910 | 4.3270 | 4.3270 | 5,100 |
Dec 27, 2024 | 4.3455 | 4.3455 | 4.3455 | 4.3455 | 4.3455 | - |
Dec 23, 2024 | 4.2205 | 4.2205 | 4.2205 | 4.3455 | 4.3455 | 200 |
Dec 20, 2024 | 4.2650 | 4.2990 | 4.2565 | 4.2730 | 4.2730 | 1,572 |
Dec 19, 2024 | 4.3235 | 4.3500 | 4.2530 | 4.3370 | 4.3370 | 25,523 |
Dec 18, 2024 | 4.1600 | 4.1600 | 4.0640 | 4.0995 | 4.0995 | 2,900 |
Dec 17, 2024 | 4.0530 | 4.1215 | 4.0530 | 4.1290 | 4.1290 | 11,226 |
Dec 16, 2024 | 3.9850 | 4.0240 | 3.9140 | 3.9830 | 3.9830 | 35,218 |
Dec 13, 2024 | 3.9000 | 3.9770 | 3.9000 | 3.9785 | 3.9785 | 4,880 |
Dec 12, 2024 | 3.6170 | 3.8800 | 3.6000 | 3.8600 | 3.8600 | 10,051 |
Dec 11, 2024 | 3.7960 | 3.8410 | 3.7470 | 3.7840 | 3.7840 | 30,002 |
Dec 10, 2024 | 3.8420 | 3.8440 | 3.7940 | 3.7990 | 3.7990 | 41,530 |
Dec 9, 2024 | 3.7200 | 3.7300 | 3.6950 | 3.7065 | 3.7065 | 5,710 |
Dec 6, 2024 | 3.8385 | 3.9400 | 3.8000 | 3.9055 | 3.9055 | 11,150 |
Dec 5, 2024 | 3.8640 | 3.9950 | 3.8640 | 3.9650 | 3.9650 | 10,209 |
Dec 4, 2024 | 3.9420 | 4.0400 | 3.9420 | 3.9305 | 3.9305 | 23,709 |
Dec 3, 2024 | 4.0400 | 4.0500 | 3.7880 | 3.9390 | 3.9390 | 42,391 |
Dec 2, 2024 | 4.3055 | 4.3055 | 4.1790 | 4.1825 | 4.1825 | 2,250 |
Nov 29, 2024 | 4.0970 | 4.1300 | 4.0770 | 4.1290 | 4.1290 | 10,062 |
Nov 28, 2024 | 4.1600 | 4.1775 | 4.1600 | 4.1490 | 4.1490 | 14,016 |
Nov 27, 2024 | 4.0600 | 4.1240 | 4.0475 | 4.0990 | 4.0990 | 25,046 |
Nov 26, 2024 | 4.2000 | 4.2000 | 4.0550 | 4.1840 | 4.1840 | 27,494 |
Nov 25, 2024 | 4.1425 | 4.1425 | 4.0460 | 4.0810 | 4.0810 | 19,588 |
Nov 22, 2024 | 4.2650 | 4.2650 | 4.1725 | 4.2355 | 4.2355 | 5,255 |
Nov 21, 2024 | 4.0105 | 4.0955 | 3.9680 | 4.1085 | 4.1085 | 51,069 |
Nov 20, 2024 | 3.9490 | 3.9805 | 3.9415 | 3.9920 | 3.9920 | 5,064 |
Nov 19, 2024 | 3.9650 | 4.1000 | 3.9650 | 4.0060 | 4.0060 | 25,695 |
Nov 18, 2024 | 4.1500 | 4.1900 | 4.0580 | 4.0835 | 4.0835 | 26,130 |
Nov 15, 2024 | 4.1425 | 4.1500 | 3.9000 | 4.1575 | 4.1575 | 48,679 |
Nov 14, 2024 | 4.3200 | 4.3700 | 4.1235 | 4.1350 | 4.1350 | 56,424 |
Nov 13, 2024 | 4.0020 | 4.1220 | 3.9415 | 4.0565 | 4.0565 | 35,693 |
Nov 12, 2024 | 3.8975 | 3.9500 | 3.8405 | 3.9350 | 3.9350 | 51,579 |
Nov 11, 2024 | 3.5200 | 3.6710 | 3.5200 | 3.6715 | 3.6715 | 58,172 |
Nov 8, 2024 | 3.3855 | 3.4900 | 3.3285 | 3.4865 | 3.4865 | 56,272 |
Nov 7, 2024 | 3.4765 | 3.4920 | 3.2050 | 3.2650 | 3.2650 | 23,449 |
Nov 6, 2024 | 3.4225 | 3.7100 | 3.4050 | 3.6550 | 3.6550 | 97,460 |
Nov 5, 2024 | 3.1930 | 3.2535 | 3.1455 | 3.1810 | 3.1810 | 30,913 |
Nov 4, 2024 | 3.2695 | 3.3130 | 3.2400 | 3.2630 | 3.2630 | 4,620 |
Nov 1, 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4345 | 3.4345 | 50 |
Oct 31, 2024 | 3.4770 | 3.5205 | 3.4140 | 3.5205 | 3.5205 | 20,819 |
Oct 30, 2024 | 3.4445 | 3.5180 | 3.4080 | 3.4855 | 3.4855 | 4,722 |
Oct 29, 2024 | 3.5010 | 3.5100 | 3.3390 | 3.4820 | 3.4820 | 26,119 |
Oct 28, 2024 | 3.4715 | 3.4850 | 3.4600 | 3.4675 | 3.4675 | 29,400 |
Oct 25, 2024 | 3.5180 | 3.5180 | 3.3950 | 3.4180 | 3.4180 | 8,910 |
Oct 24, 2024 | 3.4150 | 3.5890 | 3.4065 | 3.5455 | 3.5455 | 26,657 |
Oct 23, 2024 | 3.5385 | 3.5790 | 3.4965 | 3.5445 | 3.5445 | 12,029 |
Oct 22, 2024 | 3.3455 | 3.4225 | 3.3455 | 3.4135 | 3.4135 | 5,653 |
Oct 21, 2024 | 3.2485 | 3.4830 | 3.2485 | 3.4860 | 3.4860 | 6,571 |
Oct 18, 2024 | 3.3850 | 3.4005 | 3.3400 | 3.3910 | 3.3910 | 3,224 |
Oct 17, 2024 | 3.5860 | 3.6235 | 3.4980 | 3.5260 | 3.5260 | 21,014 |
Oct 16, 2024 | 3.4025 | 3.4480 | 3.3790 | 3.4505 | 3.4505 | 8,192 |
Oct 15, 2024 | 3.4720 | 3.5000 | 3.4445 | 3.4830 | 3.4830 | 32,684 |
Oct 14, 2024 | 3.2495 | 3.3800 | 3.2325 | 3.3625 | 3.3625 | 13,657 |
Oct 11, 2024 | 3.2400 | 3.2525 | 3.1820 | 3.1815 | 3.1815 | 2,915 |
Oct 10, 2024 | 3.3315 | 3.4000 | 3.2880 | 3.3050 | 3.3050 | 11,428 |
Oct 9, 2024 | 3.2405 | 3.3960 | 3.2340 | 3.3375 | 3.3375 | 33,821 |
Oct 8, 2024 | 3.2520 | 3.2875 | 3.1710 | 3.2545 | 3.2545 | 54,856 |
Oct 7, 2024 | 3.0205 | 3.0600 | 3.0045 | 3.0560 | 3.0560 | 12,940 |
Oct 4, 2024 | 3.0290 | 3.0420 | 2.9640 | 3.0635 | 3.0635 | 9,758 |
Oct 3, 2024 | 2.8325 | 3.0775 | 2.8305 | 3.0550 | 3.0550 | 16,953 |
Oct 2, 2024 | 2.9555 | 2.9645 | 2.8580 | 2.8665 | 2.8665 | 12,372 |
Oct 1, 2024 | 3.0365 | 3.0400 | 2.8840 | 2.9615 | 2.9615 | 17,696 |
Sep 30, 2024 | 2.8190 | 3.0900 | 2.8190 | 3.0360 | 3.0360 | 55,583 |
Sep 27, 2024 | 2.8715 | 2.9000 | 2.8400 | 2.9080 | 2.9080 | 33,062 |
Sep 26, 2024 | 3.0735 | 3.0950 | 2.8400 | 2.8620 | 2.8620 | 87,950 |
Sep 25, 2024 | 3.1750 | 3.2165 | 3.0865 | 3.1225 | 3.1225 | 24,291 |
Sep 24, 2024 | 3.3055 | 3.3055 | 3.1500 | 3.1555 | 3.1555 | 39,691 |
Sep 23, 2024 | 3.6300 | 3.6380 | 3.4600 | 3.4580 | 3.4580 | 5,720 |
Sep 20, 2024 | 3.4000 | 3.5480 | 3.4000 | 3.5605 | 3.5605 | 8,526 |
Sep 19, 2024 | 3.4860 | 3.5575 | 3.4100 | 3.5315 | 3.5315 | 11,146 |
Sep 18, 2024 | 3.7080 | 3.7080 | 3.6115 | 3.6215 | 3.6215 | 3,130 |
Sep 17, 2024 | 3.6300 | 3.6645 | 3.6300 | 3.6790 | 3.6790 | 3,800 |
Sep 16, 2024 | 3.8565 | 3.8565 | 3.5800 | 3.6415 | 3.6415 | 25,544 |
Sep 13, 2024 | 3.8650 | 3.9105 | 3.7890 | 3.8090 | 3.8090 | 36,142 |
Sep 12, 2024 | 3.9445 | 4.0000 | 3.8495 | 3.9390 | 3.9390 | 5,549 |
Sep 11, 2024 | 4.0510 | 4.0740 | 4.0500 | 4.1270 | 4.1270 | 13,796 |
Sep 10, 2024 | 4.1235 | 4.2440 | 4.0885 | 4.2495 | 4.2495 | 4,770 |
Sep 9, 2024 | 4.1120 | 4.1590 | 4.0585 | 4.1600 | 4.1600 | 54,974 |
Sep 6, 2024 | 4.0500 | 4.2335 | 4.0000 | 4.2335 | 4.2335 | 11,217 |
Sep 5, 2024 | 4.2100 | 4.2100 | 4.0300 | 4.1125 | 4.1125 | 4,560 |
Sep 4, 2024 | 4.3545 | 4.4050 | 4.2180 | 4.2820 | 4.2820 | 21,164 |
Sep 3, 2024 | 4.1145 | 4.3610 | 4.1000 | 4.3095 | 4.3095 | 25,399 |
Sep 2, 2024 | 4.0230 | 4.0500 | 3.9510 | 4.0090 | 4.0090 | 24,750 |
Aug 30, 2024 | 3.8130 | 3.8775 | 3.7500 | 3.9050 | 3.9050 | 22,119 |
Aug 29, 2024 | 3.8500 | 4.0000 | 3.8500 | 3.9265 | 3.9265 | 7,320 |
Aug 28, 2024 | 3.7850 | 3.8900 | 3.7850 | 3.8505 | 3.8505 | 8,286 |
Aug 27, 2024 | 3.7275 | 3.7325 | 3.6270 | 3.6185 | 3.6185 | 3,622 |
Aug 26, 2024 | 3.6950 | 3.7400 | 3.6945 | 3.7645 | 3.7645 | 4,644 |
Aug 23, 2024 | 3.9310 | 3.9540 | 3.7500 | 3.7655 | 3.7655 | 15,654 |
Aug 22, 2024 | 3.8375 | 3.9625 | 3.8375 | 4.0295 | 4.0295 | 30,181 |
Aug 21, 2024 | 3.9415 | 3.9415 | 3.8515 | 3.8515 | 3.8515 | 12,479 |
Aug 20, 2024 | 3.9035 | 3.9035 | 3.8700 | 3.9030 | 3.9030 | 5,523 |
Aug 19, 2024 | 3.9640 | 4.0000 | 3.9000 | 3.9045 | 3.9045 | 8,371 |
Aug 16, 2024 | 4.0900 | 4.1330 | 4.0820 | 4.1145 | 4.1145 | 3,597 |
Aug 14, 2024 | 4.3475 | 4.3475 | 4.2400 | 4.3485 | 4.3485 | 1,667 |
Aug 13, 2024 | 4.4000 | 4.4500 | 4.3700 | 4.4050 | 4.4050 | 3,740 |
Aug 12, 2024 | 4.4960 | 4.4960 | 4.3000 | 4.2965 | 4.2965 | 12,419 |
Aug 9, 2024 | 4.5000 | 4.5705 | 4.4000 | 4.5755 | 4.5755 | 14,656 |
Aug 8, 2024 | 4.6705 | 4.8000 | 4.6440 | 4.6645 | 4.6645 | 41,921 |
Aug 7, 2024 | 4.7000 | 4.7100 | 4.6120 | 4.6705 | 4.6705 | 10,534 |
Aug 6, 2024 | 4.5900 | 4.6895 | 4.4520 | 4.4895 | 4.4895 | 16,835 |
Aug 5, 2024 | 4.4290 | 4.7500 | 4.2625 | 4.4850 | 4.4850 | 95,173 |
Aug 2, 2024 | 4.2925 | 4.2925 | 4.1800 | 4.2670 | 4.2670 | 126,527 |
Aug 1, 2024 | 4.1540 | 4.3150 | 4.1450 | 4.3225 | 4.3225 | 98,423 |
Jul 31, 2024 | 4.1775 | 4.2000 | 3.9900 | 4.0790 | 4.0790 | 35,082 |
Jul 30, 2024 | 4.3985 | 4.5260 | 4.3700 | 4.4630 | 4.4630 | 56,012 |
Jul 29, 2024 | 4.3090 | 4.4315 | 4.3000 | 4.3815 | 4.3815 | 6,397 |
Jul 26, 2024 | 4.2600 | 4.2920 | 4.1780 | 4.2260 | 4.2260 | 45,102 |
Jul 25, 2024 | 4.4500 | 4.5000 | 4.1500 | 4.1950 | 4.1950 | 51,945 |
Jul 24, 2024 | 4.1265 | 4.2200 | 4.0950 | 4.2010 | 4.2010 | 33,204 |
Jul 23, 2024 | 4.1550 | 4.2000 | 4.0395 | 4.1060 | 4.1060 | 59,374 |
Jul 22, 2024 | 3.9710 | 4.1100 | 3.9075 | 4.0835 | 4.0835 | 40,981 |
Jul 19, 2024 | 3.7500 | 3.8900 | 3.7500 | 3.8655 | 3.8655 | 26,645 |
Jul 18, 2024 | 3.4610 | 3.7660 | 3.4590 | 3.7575 | 3.7575 | 48,742 |
Jul 17, 2024 | 3.3955 | 3.4845 | 3.3190 | 3.4555 | 3.4555 | 42,481 |
Jul 16, 2024 | 3.2515 | 3.4200 | 3.2450 | 3.3825 | 3.3825 | 23,233 |
Jul 15, 2024 | 3.1490 | 3.1925 | 3.1405 | 3.2040 | 3.2040 | 10,519 |
Jul 12, 2024 | 3.3190 | 3.3420 | 3.0875 | 3.0850 | 3.0850 | 24,484 |
Jul 11, 2024 | 3.1200 | 3.2500 | 3.1110 | 3.2550 | 3.2550 | 43,848 |
Jul 10, 2024 | 3.2005 | 3.2005 | 3.0000 | 3.0195 | 3.0195 | 9,436 |
Jul 9, 2024 | 3.0230 | 3.2100 | 3.0230 | 3.1995 | 3.1995 | 27,365 |
Jul 8, 2024 | 3.0600 | 3.0600 | 2.9750 | 3.0185 | 3.0185 | 80,058 |
Jul 5, 2024 | 3.1175 | 3.1180 | 2.9180 | 3.0220 | 3.0220 | 96,755 |
Jul 4, 2024 | 3.2400 | 3.2460 | 3.1700 | 3.1970 | 3.1970 | 157,770 |
Jul 3, 2024 | 3.4120 | 3.4260 | 3.2100 | 3.2485 | 3.2485 | 119,938 |
Jul 2, 2024 | 3.5945 | 3.5945 | 3.4655 | 3.5195 | 3.5195 | 17,199 |
Jul 1, 2024 | 3.6900 | 3.6935 | 3.5050 | 3.6090 | 3.6090 | 138,259 |
Jun 28, 2024 | 3.6600 | 3.6715 | 3.5580 | 3.6250 | 3.6250 | 67,934 |
Jun 27, 2024 | 3.8060 | 3.8130 | 3.6440 | 3.7535 | 3.7535 | 56,039 |
Jun 26, 2024 | 3.6980 | 3.7775 | 3.6450 | 3.7405 | 3.7405 | 20,069 |
Jun 25, 2024 | 3.5600 | 3.6980 | 3.5530 | 3.6895 | 3.6895 | 24,757 |
Jun 24, 2024 | 3.5845 | 3.6000 | 3.5125 | 3.5625 | 3.5625 | 24,665 |
Jun 21, 2024 | 3.4900 | 3.5900 | 3.4725 | 3.5690 | 3.5690 | 102,123 |
Jun 20, 2024 | 3.4200 | 3.4760 | 3.3275 | 3.3895 | 3.3895 | 43,571 |
Jun 19, 2024 | 3.4785 | 3.4785 | 3.3975 | 3.4575 | 3.4575 | 54,373 |
Jun 18, 2024 | 3.6365 | 3.7435 | 3.5785 | 3.6065 | 3.6065 | 28,818 |
Jun 17, 2024 | 3.6055 | 3.6605 | 3.5675 | 3.5675 | 3.5675 | 44,535 |
Jun 14, 2024 | 3.4200 | 3.5500 | 3.4200 | 3.4870 | 3.4870 | 50,711 |
Jun 13, 2024 | 3.3120 | 3.4200 | 3.2945 | 3.4005 | 3.4005 | 22,522 |
Jun 12, 2024 | 3.4045 | 3.4045 | 3.1895 | 3.1925 | 3.1925 | 23,189 |
Jun 11, 2024 | 3.3920 | 3.5530 | 3.3920 | 3.4830 | 3.4830 | 48,799 |
Jun 10, 2024 | 3.4525 | 3.4670 | 3.3070 | 3.3315 | 3.3315 | 51,867 |
Jun 7, 2024 | 3.2035 | 3.4410 | 3.2035 | 3.4410 | 3.4410 | 91,542 |
Jun 6, 2024 | 3.1280 | 3.1605 | 3.0185 | 3.0175 | 3.0175 | 174,538 |
Jun 5, 2024 | 3.3270 | 3.3800 | 3.2580 | 3.2985 | 3.2985 | 16,744 |
Jun 4, 2024 | 3.1250 | 3.3500 | 3.1160 | 3.3130 | 3.3130 | 94,987 |
Jun 3, 2024 | 3.1900 | 3.2145 | 3.0480 | 3.1005 | 3.1005 | 162,654 |
May 31, 2024 | 3.1435 | 3.2850 | 3.0680 | 3.2735 | 3.2735 | 121,260 |
May 30, 2024 | 3.0820 | 3.1740 | 3.0400 | 3.1135 | 3.1135 | 170,431 |
May 29, 2024 | 2.7440 | 2.9300 | 2.7400 | 2.8835 | 2.8835 | 171,141 |
May 28, 2024 | 2.8280 | 2.8550 | 2.6770 | 2.7795 | 2.7795 | 23,596 |
May 27, 2024 | 2.9500 | 2.9500 | 2.7860 | 2.8015 | 2.8015 | 22,359 |
May 24, 2024 | 2.9145 | 2.9500 | 2.8605 | 2.9530 | 2.9530 | 136,426 |
May 23, 2024 | 2.8810 | 2.9390 | 2.7735 | 2.8660 | 2.8660 | 148,482 |
May 22, 2024 | 2.5165 | 2.8200 | 2.5100 | 2.8115 | 2.8115 | 285,917 |
May 21, 2024 | 2.4695 | 2.4940 | 2.3200 | 2.3790 | 2.3790 | 233,654 |
May 20, 2024 | 2.4275 | 2.5755 | 2.4000 | 2.5085 | 2.5085 | 91,591 |
May 17, 2024 | 2.6685 | 2.7310 | 2.5100 | 2.5450 | 2.5450 | 137,002 |
May 16, 2024 | 2.6860 | 2.8515 | 2.5700 | 2.8150 | 2.8150 | 87,546 |
May 15, 2024 | 2.4290 | 2.9000 | 2.3810 | 2.7310 | 2.7310 | 243,291 |
May 14, 2024 | 2.9470 | 2.9700 | 2.6185 | 2.6185 | 2.6185 | 83,036 |
May 13, 2024 | 3.2300 | 3.2300 | 3.0895 | 3.0985 | 3.0985 | 56,732 |
May 10, 2024 | 3.2030 | 3.3300 | 3.0700 | 3.3065 | 3.3065 | 189,168 |
May 9, 2024 | 3.5600 | 3.5600 | 3.4350 | 3.4695 | 3.4695 | 12,345 |
May 8, 2024 | 3.5500 | 3.6085 | 3.5300 | 3.5410 | 3.5410 | 8,846 |
May 7, 2024 | 3.4210 | 3.4645 | 3.3725 | 3.3880 | 3.3880 | 35,201 |
May 6, 2024 | 3.3850 | 3.3950 | 3.3190 | 3.3720 | 3.3720 | 62,262 |
May 3, 2024 | 3.6230 | 3.6230 | 3.5000 | 3.5555 | 3.5555 | 24,336 |
May 2, 2024 | 3.4915 | 3.7280 | 3.4870 | 3.6780 | 3.6780 | 54,604 |
Apr 30, 2024 | 3.2945 | 3.5000 | 3.2850 | 3.5170 | 3.5170 | 44,441 |
Related Tickers
QLD ProShares Ultra QQQ
91.53
+3.33%
BLOK Amplify Transformational Data Sharing ETF
41.41
+3.07%
IYW iShares U.S. Technology ETF
146.90
+2.85%
VGT Vanguard Information Technology Index Fund ETF Shares
563.76
+2.60%
FTEC Fidelity MSCI Information Technology Index ETF
167.64
+2.59%
IXN iShares Global Tech ETF
78.85
+2.56%
IGM iShares Expanded Tech Sector ETF
94.87
+2.43%
XLK The Technology Select Sector SPDR Fund
214.80
+2.30%
XSD SPDR S&P Semiconductor ETF
197.40
+2.30%
BLCN Siren Nasdaq NexGen Economy ETF
20.20
+2.23%
MGK Vanguard Mega Cap Growth Index Fund
322.13
+2.12%
NULG Nuveen ESG Large-Cap Growth ETF
82.26
+2.01%
ILCG iShares Morningstar Growth ETF
84.35
+2.03%
WLDR Affinity World Leaders Equity ETF
29.34
+1.98%
PKB Invesco Building & Construction ETF
71.64
+2.18%
IETC iShares U.S. Tech Independence Focused ETF
80.14
+1.96%
VUG Vanguard Growth Index Fund ETF Shares
385.66
+1.95%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.03
+1.87%
ONEQ Fidelity Nasdaq Composite Index ETF
69.90
+1.82%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
346.88
+1.80%
IWF iShares Russell 1000 Growth ETF
373.27
+1.77%
HTUS Hull Tactical US ETF
36.72
+1.35%
IVW iShares S&P 500 Growth ETF
96.23
+1.67%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.81
+1.67%
QQQ Invesco QQQ Trust
483.23
+1.63%
SMH VanEck Semiconductor ETF
214.78
+1.66%
XLG Invesco S&P 500 Top 50 ETF
46.51
+1.59%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.30
+1.59%
SCHG Schwab U.S. Large-Cap Growth ETF
25.83
+1.63%
UTES Virtus Reaves Utilities ETF
67.86
+1.66%
IUSG iShares Core S&P U.S. Growth ETF
131.81
+1.65%
SPMO Invesco S&P 500 Momentum ETF
96.06
+1.57%
IWY iShares Russell Top 200 Growth ETF
217.49
+1.55%
SPHB Invesco S&P 500 High Beta ETF
80.38
+1.53%
NACP Impact Shares NAACP Minority Empowerment ETF
39.43
+0.90%
TMFC Motley Fool 100 Index ETF
57.44
+1.45%
PAVE Global X U.S. Infrastructure Development ETF
38.92
+1.41%
OEF iShares S&P 100 ETF
272.48
+1.37%
MTUM iShares MSCI USA Momentum Factor ETF
212.41
+1.33%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.20
+1.27%
FLJH Franklin FTSE Japan Hedged ETF
31.06
+1.32%
PSI Invesco Semiconductors ETF
46.90
+1.41%
AIQ Global X Artificial Intelligence & Technology ETF
37.34
+1.28%
FCOM Fidelity MSCI Communication Services Index ETF
56.19
+1.15%
USMC Principal U.S. Mega-Cap ETF
57.42
+1.24%
VV Vanguard Large Cap Index Fund
258.10
+1.10%
DXJ WisdomTree Japan Hedged Equity Fund
110.01
+1.25%
IOO iShares Global 100 ETF
97.29
+1.19%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.44
+1.19%
QTUM Defiance Quantum ETF
75.84
+1.16%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.91
+1.16%
IWL iShares Russell Top 200 ETF
138.05
+1.16%
MGC Vanguard Mega Cap Index Fund
202.58
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.07
+1.13%
KCE SPDR S&P Capital Markets ETF
125.72
+1.12%
EWT iShares MSCI Taiwan ETF
48.03
+1.16%
XNTK SPDR NYSE Technology ETF
199.09
+1.11%
VOX Vanguard Communication Services Index Fund ETF Shares
148.32
+1.11%
MDYG SPDR S&P 400 Mid Cap Growth ETF
80.08
+1.11%
IYY iShares Dow Jones U.S. ETF
136.47
+1.10%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.46
+1.10%
SPLG SPDR Portfolio S&P 500 ETF
65.89
+1.06%
IXP iShares Global Comm Services ETF
98.89
+1.07%
DUSA Davis Select U.S. Equity ETF
42.37
+1.07%
PBUS Invesco MSCI USA ETF
56.22
+1.04%
FVAL Fidelity Value Factor ETF
58.70
+1.07%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.70
+1.06%
FTXL First Trust Nasdaq Semiconductor ETF
74.67
+1.06%
SPY SPDR S&P 500 ETF
560.16
+1.01%
QLC FlexShares US Quality Large Cap Index Fund
64.10
+1.05%
XMMO Invesco S&P MidCap Momentum ETF
116.54
+1.05%
VOO Vanguard S&P 500 ETF
515.04
+1.04%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.34
+1.10%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.43
+1.04%
FLTW Franklin FTSE Taiwan ETF
43.67
+1.03%
SOXX iShares Semiconductor ETF
185.83
+1.08%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.25
+1.04%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.91
+1.01%
ILCB iShares Morningstar U.S. Equity ETF
77.59
+1.01%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.60
+0.93%
IWB iShares Russell 1000 ETF
307.53
+0.94%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
251.34
+0.98%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.99
+0.97%
FV First Trust Dorsey Wright Focus 5 ETF
54.57
+0.96%
SCHX Schwab U.S. Large-Cap ETF
22.14
+0.96%
IWP iShares Russell Mid-Cap Growth ETF
122.43
+0.94%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.81
+1.01%
VONE Vanguard Russell 1000 Index Fund ETF Shares
254.51
+0.94%
BJUL Innovator U.S. Equity Buffer ETF - July
43.34
+0.93%
IDX VanEck Indonesia Index ETF
13.53
+0.93%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.75
+0.93%
VFMF Vanguard U.S. Multifactor ETF Shares
124.72
+0.92%
XHB SPDR S&P Homebuilders ETF
95.56
+0.91%
WOMN Impact Shares YWCA Women's Empowerment ETF
37.44
+0.91%
RWK Invesco S&P MidCap 400 Revenue ETF
106.29
+0.91%
LRGF iShares U.S. Equity Factor ETF
58.20
+0.90%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.52
+0.90%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.52
+0.89%
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.11
+0.88%