Milan - Delayed Quote EUR
GraniteShares 3x Long UniCredit Daily ETP (3LCR.MI)
55.60
+2.78
+(5.26%)
As of 1:38:09 PM GMT+2. Market Open.
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 | 56.52 | 56.52 | 55.42 | 55.60 | 55.60 | 838 |
Apr 30, 2025 | 58.23 | 59.00 | 50.75 | 52.82 | 52.82 | 3,346 |
Apr 29, 2025 | 55.85 | 57.53 | 55.09 | 57.44 | 57.44 | 2,259 |
Apr 28, 2025 | 53.72 | 55.50 | 53.72 | 55.07 | 55.07 | 648 |
Apr 25, 2025 | 49.99 | 52.72 | 49.54 | 52.36 | 52.36 | 1,048 |
Apr 24, 2025 | 50.40 | 50.85 | 48.62 | 49.99 | 49.99 | 1,134 |
Apr 23, 2025 | 49.49 | 52.40 | 47.90 | 50.63 | 50.63 | 3,751 |
Apr 22, 2025 | 45.25 | 45.98 | 43.74 | 46.92 | 46.92 | 1,759 |
Apr 17, 2025 | 48.74 | 49.27 | 45.58 | 46.66 | 46.66 | 1,815 |
Apr 16, 2025 | 44.58 | 48.21 | 43.73 | 48.58 | 48.58 | 2,099 |
Apr 15, 2025 | 44.00 | 46.47 | 43.25 | 46.05 | 46.05 | 6,662 |
Apr 14, 2025 | 41.40 | 42.00 | 40.06 | 41.40 | 41.40 | 5,208 |
Apr 11, 2025 | 41.01 | 41.24 | 36.04 | 38.78 | 38.78 | 4,997 |
Apr 10, 2025 | 45.00 | 45.00 | 40.28 | 41.22 | 41.22 | 17,584 |
Apr 9, 2025 | 31.58 | 32.13 | 23.01 | 31.81 | 31.81 | 3,675 |
Apr 8, 2025 | 33.47 | 34.78 | 28.80 | 32.11 | 32.11 | 4,163 |
Apr 7, 2025 | 29.75 | 35.67 | 22.73 | 29.90 | 29.90 | 19,923 |
Apr 4, 2025 | 48.50 | 48.50 | 28.34 | 33.05 | 33.05 | 38,405 |
Apr 3, 2025 | 52.11 | 52.17 | 46.85 | 46.94 | 46.94 | 4,935 |
Apr 2, 2025 | 60.70 | 60.70 | 57.00 | 58.36 | 58.36 | 842 |
Apr 1, 2025 | 59.81 | 61.20 | 58.12 | 60.98 | 60.98 | 929 |
Mar 31, 2025 | 68.97 | 68.98 | 55.53 | 57.69 | 57.69 | 2,445 |
Mar 28, 2025 | 68.00 | 68.00 | 62.56 | 62.81 | 62.81 | 5,350 |
Mar 27, 2025 | 63.70 | 68.65 | 63.65 | 67.79 | 67.79 | 13,560 |
Mar 26, 2025 | 70.12 | 76.15 | 66.14 | 69.04 | 69.04 | 24,054 |
Mar 25, 2025 | 65.82 | 70.16 | 65.82 | 69.91 | 69.91 | 3,863 |
Mar 24, 2025 | 65.30 | 66.44 | 63.89 | 64.46 | 64.46 | 3,791 |
Mar 21, 2025 | 63.75 | 64.67 | 57.30 | 64.36 | 64.36 | 4,197 |
Mar 20, 2025 | 69.19 | 69.19 | 63.02 | 64.28 | 64.28 | 14,415 |
Mar 19, 2025 | 69.19 | 70.57 | 69.19 | 69.68 | 69.68 | 1,706 |
Mar 18, 2025 | 65.53 | 69.90 | 65.15 | 68.87 | 68.87 | 1,453 |
Mar 17, 2025 | 61.24 | 65.17 | 60.93 | 64.75 | 64.75 | 888 |
Mar 14, 2025 | 54.84 | 62.40 | 54.84 | 61.96 | 61.96 | 1,452 |
Mar 13, 2025 | 57.32 | 59.62 | 56.51 | 56.92 | 56.92 | 2,537 |
Mar 12, 2025 | 57.58 | 60.20 | 56.94 | 59.72 | 59.72 | 2,002 |
Mar 11, 2025 | 58.90 | 58.90 | 42.00 | 54.80 | 54.80 | 23,199 |
Mar 10, 2025 | 65.37 | 67.78 | 57.00 | 58.53 | 58.53 | 7,483 |
Mar 7, 2025 | 66.69 | 69.91 | 65.38 | 65.65 | 65.65 | 8,611 |
Mar 6, 2025 | 69.97 | 71.51 | 64.37 | 70.21 | 70.21 | 10,996 |
Mar 5, 2025 | 58.69 | 65.95 | 58.08 | 65.27 | 65.27 | 11,837 |
Mar 4, 2025 | 61.88 | 61.88 | 51.10 | 54.40 | 54.40 | 14,718 |
Mar 3, 2025 | 58.39 | 61.70 | 58.39 | 61.62 | 61.62 | 6,533 |
Feb 28, 2025 | 56.26 | 57.39 | 55.95 | 55.81 | 55.81 | 884 |
Feb 27, 2025 | 56.80 | 57.60 | 56.00 | 57.44 | 57.44 | 3,425 |
Feb 26, 2025 | 54.41 | 57.39 | 54.41 | 57.21 | 57.21 | 4,955 |
Feb 25, 2025 | 49.74 | 52.70 | 49.74 | 52.42 | 52.42 | 12,015 |
Feb 24, 2025 | 46.52 | 49.60 | 46.52 | 48.66 | 48.66 | 2,672 |
Feb 21, 2025 | 48.60 | 48.63 | 47.00 | 48.35 | 48.35 | 2,012 |
Feb 20, 2025 | 48.90 | 49.31 | 48.22 | 48.25 | 48.25 | 6,425 |
Feb 19, 2025 | 51.41 | 51.41 | 48.75 | 48.85 | 48.85 | 7,018 |
Feb 18, 2025 | 48.76 | 50.00 | 48.35 | 49.60 | 49.60 | 2,478 |
Feb 17, 2025 | 46.26 | 49.50 | 46.26 | 48.03 | 48.03 | 10,057 |
Feb 14, 2025 | 45.35 | 46.26 | 45.12 | 45.46 | 45.46 | 3,163 |
Feb 13, 2025 | 45.09 | 45.09 | 42.00 | 43.83 | 43.83 | 6,714 |
Feb 12, 2025 | 47.63 | 48.60 | 44.72 | 45.09 | 45.09 | 6,922 |
Feb 11, 2025 | 43.55 | 45.76 | 41.74 | 45.48 | 45.48 | 2,288 |
Feb 10, 2025 | 46.10 | 47.10 | 46.10 | 46.88 | 46.88 | 6,923 |
Feb 7, 2025 | 44.36 | 46.40 | 44.36 | 46.27 | 46.27 | 4,422 |
Feb 6, 2025 | 40.65 | 44.07 | 40.65 | 44.17 | 44.17 | 4,491 |
Feb 5, 2025 | 39.96 | 39.96 | 38.99 | 39.56 | 39.56 | 847 |
Feb 4, 2025 | 37.67 | 39.37 | 37.67 | 39.42 | 39.42 | 1,295 |
Feb 3, 2025 | 37.62 | 39.10 | 37.49 | 38.31 | 38.31 | 2,715 |
Jan 31, 2025 | 40.93 | 40.93 | 40.12 | 39.58 | 39.58 | 142 |
Jan 30, 2025 | 40.79 | 40.79 | 39.81 | 40.44 | 40.44 | 414 |
Jan 29, 2025 | 38.00 | 40.03 | 38.00 | 40.60 | 40.60 | 768 |
Jan 28, 2025 | 38.56 | 40.13 | 38.56 | 39.01 | 39.01 | 3,010 |
Jan 27, 2025 | 36.80 | 38.70 | 36.47 | 38.51 | 38.51 | 4,199 |
Jan 24, 2025 | 37.80 | 40.21 | 37.70 | 37.83 | 37.83 | 4,518 |
Jan 23, 2025 | 35.60 | 37.28 | 35.35 | 37.18 | 37.18 | 1,152 |
Jan 22, 2025 | 35.99 | 36.01 | 34.36 | 34.58 | 34.58 | 5,260 |
Jan 21, 2025 | 35.90 | 35.90 | 35.10 | 35.49 | 35.49 | 1,179 |
Jan 20, 2025 | 36.11 | 36.60 | 35.83 | 36.58 | 36.58 | 4,141 |
Jan 17, 2025 | 33.58 | 34.60 | 33.42 | 34.59 | 34.59 | 4,349 |
Jan 16, 2025 | 33.90 | 34.09 | 33.33 | 33.56 | 33.56 | 6,750 |
Jan 15, 2025 | 31.67 | 32.85 | 31.67 | 32.96 | 32.96 | 6,467 |
Jan 14, 2025 | 30.78 | 31.20 | 30.43 | 31.26 | 31.26 | 6,132 |
Jan 13, 2025 | 29.00 | 29.70 | 28.56 | 29.76 | 29.76 | 2,054 |
Jan 10, 2025 | 30.18 | 30.18 | 29.28 | 29.32 | 29.32 | 1,699 |
Jan 9, 2025 | 29.60 | 30.70 | 29.60 | 30.64 | 30.64 | 3,373 |
Jan 8, 2025 | 28.92 | 30.40 | 28.92 | 30.23 | 30.23 | 5,187 |
Jan 7, 2025 | 27.92 | 28.61 | 27.08 | 28.42 | 28.42 | 1,924 |
Jan 6, 2025 | 26.40 | 28.00 | 25.80 | 28.28 | 28.28 | 5,395 |
Jan 3, 2025 | 26.00 | 26.36 | 25.77 | 25.83 | 25.83 | 7,456 |
Jan 2, 2025 | 23.98 | 25.22 | 23.36 | 25.74 | 25.74 | 1,447 |
Dec 30, 2024 | 25.89 | 26.53 | 25.83 | 26.20 | 26.20 | 8,226 |
Dec 27, 2024 | 25.40 | 25.90 | 25.23 | 25.78 | 25.78 | 1,468 |
Dec 23, 2024 | 24.08 | 24.85 | 24.08 | 24.89 | 24.89 | 1,130 |
Dec 20, 2024 | 23.89 | 24.58 | 23.00 | 24.78 | 24.78 | 2,436 |
Dec 19, 2024 | 26.10 | 26.42 | 24.66 | 24.81 | 24.81 | 5,533 |
Dec 18, 2024 | 25.90 | 27.76 | 25.90 | 27.07 | 27.07 | 1,841 |
Dec 17, 2024 | 27.25 | 27.25 | 25.98 | 26.06 | 26.06 | 596 |
Dec 16, 2024 | 28.19 | 28.19 | 27.05 | 27.41 | 27.41 | 1,048 |
Dec 13, 2024 | 27.50 | 27.63 | 27.39 | 27.60 | 27.60 | 1,971 |
Dec 12, 2024 | 28.10 | 28.42 | 27.71 | 28.30 | 28.30 | 4,278 |
Dec 11, 2024 | 27.79 | 27.79 | 27.20 | 27.48 | 27.48 | 1,631 |
Dec 10, 2024 | 26.85 | 27.59 | 26.85 | 27.48 | 27.48 | 969 |
Dec 9, 2024 | 27.20 | 27.65 | 27.00 | 27.00 | 27.00 | 4,509 |
Dec 6, 2024 | 28.70 | 29.16 | 27.90 | 27.94 | 27.94 | 6,648 |
Dec 5, 2024 | 27.70 | 28.61 | 25.67 | 28.52 | 28.52 | 10,311 |
Dec 4, 2024 | 26.00 | 26.00 | 24.88 | 24.92 | 24.92 | 2,894 |
Dec 3, 2024 | 23.77 | 25.76 | 23.77 | 25.05 | 25.05 | 4,738 |
Dec 2, 2024 | 22.78 | 23.55 | 22.52 | 23.64 | 23.64 | 3,788 |
Nov 29, 2024 | 22.65 | 22.88 | 22.36 | 22.83 | 22.83 | 1,647 |
Nov 28, 2024 | 22.53 | 23.00 | 22.16 | 22.55 | 22.55 | 1,576 |
Nov 27, 2024 | 21.85 | 21.95 | 21.29 | 21.97 | 21.97 | 5,319 |
Nov 26, 2024 | 22.00 | 27.65 | 21.35 | 21.85 | 21.85 | 9,084 |
Nov 25, 2024 | 29.00 | 29.00 | 22.47 | 22.99 | 22.99 | 22,301 |
Nov 22, 2024 | 28.25 | 28.25 | 24.88 | 26.33 | 26.33 | 6,858 |
Nov 21, 2024 | 28.00 | 28.12 | 26.86 | 28.01 | 28.01 | 6,122 |
Nov 20, 2024 | 28.51 | 28.83 | 27.29 | 27.92 | 27.92 | 14,951 |
Nov 19, 2024 | 29.95 | 29.95 | 25.52 | 27.75 | 27.75 | 17,344 |
Nov 18, 2024 | 32.50 | 32.80 | 29.80 | 30.14 | 30.14 | 4,282 |
Nov 15, 2024 | 32.54 | 32.60 | 30.70 | 30.69 | 30.69 | 8,362 |
Nov 14, 2024 | 31.70 | 33.35 | 31.44 | 33.12 | 33.12 | 11,647 |
Nov 13, 2024 | 30.71 | 31.42 | 30.29 | 30.67 | 30.67 | 1,946 |
Nov 12, 2024 | 31.00 | 31.97 | 29.70 | 29.97 | 29.97 | 4,362 |
Nov 11, 2024 | 30.77 | 31.35 | 29.64 | 31.23 | 31.23 | 4,190 |
Nov 8, 2024 | 29.00 | 30.45 | 27.00 | 29.45 | 29.45 | 9,764 |
Nov 7, 2024 | 32.67 | 32.67 | 29.60 | 29.75 | 29.75 | 6,798 |
Nov 6, 2024 | 38.00 | 38.10 | 30.70 | 30.88 | 30.88 | 8,944 |
Nov 5, 2024 | 35.78 | 36.50 | 35.78 | 36.40 | 36.40 | 2,235 |
Nov 4, 2024 | 35.66 | 35.70 | 33.83 | 35.49 | 35.49 | 5,879 |
Nov 1, 2024 | 32.40 | 34.83 | 32.40 | 34.94 | 34.94 | 6,404 |
Oct 31, 2024 | 32.37 | 32.37 | 31.41 | 31.52 | 31.52 | 260 |
Oct 30, 2024 | 32.11 | 32.38 | 32.11 | 32.55 | 32.55 | 1,600 |
Oct 29, 2024 | 32.42 | 33.08 | 32.10 | 32.44 | 32.44 | 496 |
Oct 28, 2024 | 31.17 | 31.53 | 31.17 | 31.68 | 31.68 | 110 |
Oct 25, 2024 | 30.94 | 31.41 | 30.30 | 30.40 | 30.40 | 1,513 |
Oct 24, 2024 | 30.61 | 30.61 | 30.45 | 30.41 | 30.41 | 135 |
Oct 23, 2024 | 30.30 | 30.72 | 30.30 | 30.50 | 30.50 | 313 |
Oct 22, 2024 | 31.00 | 31.34 | 30.00 | 31.16 | 31.16 | 377 |
Oct 21, 2024 | 31.36 | 31.67 | 31.07 | 31.38 | 31.38 | 863 |
Oct 18, 2024 | 31.40 | 31.81 | 31.35 | 31.95 | 31.95 | 1,250 |
Oct 17, 2024 | 31.34 | 32.10 | 31.34 | 31.80 | 31.80 | 6,500 |
Oct 16, 2024 | 30.98 | 30.98 | 29.80 | 30.89 | 30.89 | 1,640 |
Oct 15, 2024 | 30.67 | 31.15 | 30.03 | 30.91 | 30.91 | 774 |
Oct 14, 2024 | 31.02 | 31.02 | 30.36 | 30.69 | 30.69 | 1,032 |
Oct 11, 2024 | 30.35 | 30.64 | 30.02 | 30.34 | 30.34 | 2,681 |
Oct 10, 2024 | 30.25 | 30.40 | 29.93 | 30.24 | 30.24 | 2,178 |
Oct 9, 2024 | 28.05 | 28.05 | 27.90 | 28.69 | 28.69 | 450 |
Oct 8, 2024 | 28.47 | 29.23 | 28.47 | 28.67 | 28.67 | 932 |
Oct 7, 2024 | 28.00 | 29.08 | 28.00 | 29.10 | 29.10 | 1,220 |
Oct 4, 2024 | 26.28 | 28.34 | 26.28 | 27.84 | 27.84 | 5,490 |
Oct 3, 2024 | 25.50 | 26.16 | 25.26 | 25.69 | 25.69 | 1,416 |
Oct 2, 2024 | 25.95 | 27.05 | 24.80 | 25.54 | 25.54 | 3,543 |
Oct 1, 2024 | 29.28 | 29.28 | 26.34 | 26.90 | 26.90 | 7,291 |
Sep 30, 2024 | 30.47 | 30.60 | 29.49 | 29.58 | 29.58 | 2,175 |
Sep 27, 2024 | 29.13 | 30.16 | 28.77 | 30.29 | 30.29 | 11,489 |
Sep 26, 2024 | 27.50 | 29.91 | 27.50 | 29.96 | 29.96 | 3,597 |
Sep 25, 2024 | 25.85 | 26.80 | 25.83 | 26.30 | 26.30 | 1,312 |
Sep 24, 2024 | 23.60 | 25.35 | 23.56 | 25.05 | 25.05 | 2,844 |
Sep 23, 2024 | 25.75 | 25.75 | 24.10 | 24.14 | 24.14 | 3,680 |
Sep 20, 2024 | 26.36 | 27.42 | 26.36 | 26.94 | 26.94 | 2,669 |
Sep 19, 2024 | 26.51 | 26.51 | 25.52 | 26.36 | 26.36 | 722 |
Sep 18, 2024 | 26.08 | 26.16 | 25.40 | 25.48 | 25.48 | 598 |
Sep 17, 2024 | 25.60 | 25.86 | 25.31 | 25.64 | 25.64 | 2,408 |
Sep 16, 2024 | 25.75 | 25.75 | 24.50 | 24.99 | 24.99 | 568 |
Sep 13, 2024 | 24.95 | 24.95 | 24.17 | 24.49 | 24.49 | 446 |
Sep 12, 2024 | 24.53 | 25.77 | 24.32 | 25.01 | 25.01 | 2,682 |
Sep 11, 2024 | 23.27 | 24.89 | 22.89 | 23.17 | 23.17 | 339 |
Sep 10, 2024 | 24.34 | 24.35 | 23.55 | 23.24 | 23.24 | 2,230 |
Sep 9, 2024 | 24.57 | 24.77 | 24.57 | 24.10 | 24.10 | 139 |
Sep 6, 2024 | 23.40 | 24.70 | 23.00 | 23.18 | 23.18 | 19,012 |
Sep 5, 2024 | 24.75 | 25.05 | 24.64 | 24.68 | 24.68 | 5,096 |
Sep 4, 2024 | 23.75 | 24.64 | 23.51 | 24.47 | 24.47 | 3,315 |
Sep 3, 2024 | 25.14 | 25.14 | 24.15 | 24.40 | 24.40 | 2,361 |
Sep 2, 2024 | 26.40 | 26.80 | 26.14 | 26.20 | 26.20 | 5,831 |
Aug 30, 2024 | 25.33 | 25.42 | 25.33 | 25.42 | 25.42 | 418 |
Aug 29, 2024 | 24.60 | 24.82 | 24.60 | 24.69 | 24.69 | 177 |
Aug 28, 2024 | 24.10 | 24.21 | 24.10 | 24.14 | 24.14 | 35 |
Aug 27, 2024 | 23.98 | 24.39 | 23.98 | 24.10 | 24.10 | 183 |
Aug 26, 2024 | 23.84 | 23.84 | 23.80 | 23.93 | 23.93 | 6 |
Aug 23, 2024 | 24.00 | 24.01 | 24.00 | 24.19 | 24.19 | 45 |
Aug 22, 2024 | 22.59 | 23.40 | 22.59 | 23.48 | 23.48 | 380 |
Aug 21, 2024 | 23.33 | 23.33 | 22.90 | 22.87 | 22.87 | 210 |
Aug 20, 2024 | 24.42 | 24.42 | 23.13 | 22.92 | 22.92 | 159 |
Aug 19, 2024 | 24.48 | 24.88 | 24.48 | 24.67 | 24.67 | 387 |
Aug 16, 2024 | 23.65 | 24.14 | 23.51 | 23.97 | 23.97 | 2,378 |
Aug 14, 2024 | 21.48 | 21.75 | 21.48 | 21.66 | 21.66 | 649 |
Aug 13, 2024 | 21.17 | 21.17 | 21.17 | 20.89 | 20.89 | 8 |
Aug 12, 2024 | 21.20 | 21.20 | 21.02 | 20.84 | 20.84 | 255 |
Aug 9, 2024 | 20.56 | 21.38 | 20.34 | 20.74 | 20.74 | 3,107 |
Aug 8, 2024 | 19.32 | 20.43 | 18.75 | 20.11 | 20.11 | 1,685 |
Aug 7, 2024 | 18.82 | 20.27 | 18.54 | 20.31 | 20.31 | 3,614 |
Aug 6, 2024 | 24.00 | 24.00 | 17.77 | 18.02 | 18.02 | 9,463 |
Aug 5, 2024 | 20.20 | 20.20 | 16.88 | 18.51 | 18.51 | 8,055 |
Aug 2, 2024 | 21.86 | 22.72 | 20.08 | 20.20 | 20.20 | 8,475 |
Aug 1, 2024 | 26.22 | 26.66 | 23.97 | 25.15 | 25.15 | 5,157 |
Jul 31, 2024 | 29.50 | 29.62 | 28.00 | 28.54 | 28.54 | 1,536 |
Jul 30, 2024 | 28.53 | 29.50 | 28.53 | 29.30 | 29.30 | 606 |
Jul 29, 2024 | 28.91 | 29.19 | 27.90 | 28.26 | 28.26 | 935 |
Jul 26, 2024 | 28.80 | 28.88 | 27.82 | 28.43 | 28.43 | 446 |
Jul 25, 2024 | 30.34 | 30.59 | 27.86 | 29.02 | 29.02 | 7,240 |
Jul 24, 2024 | 29.00 | 32.00 | 28.72 | 32.00 | 32.00 | 4,007 |
Jul 23, 2024 | 31.22 | 31.22 | 30.32 | 30.59 | 30.59 | 1,812 |
Jul 22, 2024 | 28.67 | 30.52 | 28.67 | 30.32 | 30.32 | 13,803 |
Jul 19, 2024 | 28.95 | 28.95 | 27.45 | 27.78 | 27.78 | 800 |
Jul 18, 2024 | 28.30 | 28.61 | 28.20 | 28.10 | 28.10 | 5,615 |
Jul 17, 2024 | 27.95 | 28.56 | 27.60 | 28.00 | 28.00 | 6,022 |
Jul 16, 2024 | 26.50 | 27.82 | 26.50 | 27.69 | 27.69 | 4,920 |
Jul 15, 2024 | 26.50 | 27.22 | 26.50 | 27.17 | 27.17 | 307 |
Jul 12, 2024 | 26.49 | 27.13 | 26.47 | 26.93 | 26.93 | 531 |
Jul 11, 2024 | 27.41 | 27.41 | 26.35 | 26.12 | 26.12 | 601 |
Jul 10, 2024 | 26.74 | 27.00 | 26.74 | 27.07 | 27.07 | 306 |
Jul 9, 2024 | 26.96 | 26.96 | 26.15 | 26.19 | 26.19 | 7,103 |
Jul 8, 2024 | 27.50 | 28.26 | 27.50 | 27.23 | 27.23 | 4,181 |
Jul 5, 2024 | 28.06 | 28.06 | 26.78 | 26.74 | 26.74 | 383 |
Jul 4, 2024 | 26.40 | 27.29 | 26.40 | 27.29 | 27.29 | 5,848 |
Jul 3, 2024 | 25.42 | 25.80 | 25.35 | 25.55 | 25.55 | 3,594 |
Jul 2, 2024 | 25.41 | 25.41 | 24.10 | 24.34 | 24.34 | 755 |
Jul 1, 2024 | 24.13 | 25.27 | 23.09 | 25.13 | 25.13 | 6,895 |
Jun 28, 2024 | 23.70 | 23.70 | 21.86 | 22.17 | 22.17 | 3,154 |
Jun 27, 2024 | 22.43 | 22.80 | 22.40 | 22.27 | 22.27 | 1,131 |
Jun 26, 2024 | 23.90 | 23.90 | 22.83 | 22.82 | 22.82 | 6,070 |
Jun 25, 2024 | 23.94 | 23.94 | 23.03 | 22.90 | 22.90 | 467 |
Jun 24, 2024 | 22.55 | 24.09 | 22.48 | 23.91 | 23.91 | 3,742 |
Jun 21, 2024 | 21.40 | 21.42 | 20.70 | 21.10 | 21.10 | 3,736 |
Jun 20, 2024 | 22.08 | 22.97 | 22.00 | 22.80 | 22.80 | 3,158 |
Jun 19, 2024 | 21.50 | 22.13 | 21.50 | 21.57 | 21.57 | 1,711 |
Jun 18, 2024 | 20.99 | 21.74 | 20.99 | 21.68 | 21.68 | 20,514 |
Jun 17, 2024 | 21.00 | 21.00 | 18.60 | 19.88 | 19.88 | 4,305 |
Jun 14, 2024 | 22.50 | 24.20 | 18.30 | 19.20 | 19.20 | 9,031 |
Jun 13, 2024 | 24.33 | 24.33 | 22.58 | 22.66 | 22.66 | 1,831 |
Jun 12, 2024 | 24.77 | 25.64 | 24.54 | 25.34 | 25.34 | 10,698 |
Jun 11, 2024 | 26.94 | 26.94 | 23.67 | 23.74 | 23.74 | 2,770 |
Jun 10, 2024 | 27.09 | 27.33 | 26.05 | 26.42 | 26.42 | 848 |
Jun 7, 2024 | 27.00 | 27.00 | 26.33 | 27.55 | 27.55 | 3,787 |
Jun 6, 2024 | 25.02 | 27.00 | 24.68 | 27.21 | 27.21 | 19,014 |
Jun 5, 2024 | 25.34 | 25.61 | 25.34 | 25.30 | 25.30 | 1,251 |
Jun 4, 2024 | 24.34 | 25.70 | 24.10 | 24.83 | 24.83 | 3,813 |
Jun 3, 2024 | 27.72 | 28.83 | 27.72 | 28.31 | 28.31 | 2,313 |
May 31, 2024 | 27.29 | 27.52 | 26.70 | 26.95 | 26.95 | 266 |
May 30, 2024 | 27.48 | 27.48 | 26.91 | 27.15 | 27.15 | 2,320 |
May 29, 2024 | 27.20 | 27.20 | 25.99 | 26.28 | 26.28 | 2,508 |
May 28, 2024 | 28.20 | 30.60 | 27.68 | 27.42 | 27.42 | 1,465 |
May 27, 2024 | 28.25 | 28.25 | 27.12 | 27.30 | 27.30 | 101 |
May 24, 2024 | 26.47 | 26.79 | 26.19 | 26.97 | 26.97 | 3,092 |
May 23, 2024 | 26.91 | 27.55 | 26.91 | 26.99 | 26.99 | 225 |
May 22, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
May 21, 2024 | 26.96 | 27.51 | 26.90 | 27.67 | 27.67 | 577 |
May 20, 2024 | 26.55 | 27.26 | 26.52 | 27.11 | 27.11 | 7,111 |
May 17, 2024 | 27.68 | 28.00 | 27.44 | 27.26 | 27.26 | 920 |
May 16, 2024 | 27.40 | 29.20 | 27.18 | 27.40 | 27.40 | 5,055 |
May 15, 2024 | 28.00 | 28.00 | 27.17 | 27.25 | 27.25 | 4,045 |
May 14, 2024 | 26.43 | 27.75 | 26.36 | 27.56 | 27.56 | 4,180 |
May 13, 2024 | 29.45 | 29.45 | 26.38 | 26.49 | 26.49 | 2,059 |
May 10, 2024 | 27.20 | 27.60 | 27.01 | 27.40 | 27.40 | 6,874 |
May 9, 2024 | 25.89 | 26.45 | 25.50 | 26.45 | 26.45 | 3,636 |
May 8, 2024 | 27.49 | 27.49 | 24.92 | 26.45 | 26.45 | 5,154 |
May 7, 2024 | 26.00 | 28.56 | 25.67 | 26.56 | 26.56 | 11,083 |
May 6, 2024 | 24.81 | 24.81 | 23.53 | 24.28 | 24.28 | 6,228 |
May 3, 2024 | 24.71 | 24.74 | 22.00 | 23.06 | 23.06 | 6,988 |
May 2, 2024 | 24.50 | 24.98 | 24.40 | 24.53 | 24.53 | 3,696 |
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%
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%
QQQ Invesco QQQ Trust
481.68
+1.31%
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%