LSE - Delayed Quote GBp
GraniteShares 3x Long Diageo Daily ETC (3LDO.L)
515.00
+24.50
+(4.99%)
As of 12:21:11 PM GMT+1. Market Open.
Currency in GBp 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 | 505.00 | 515.00 | 505.00 | 515.00 | 515.00 | 410 |
Apr 29, 2025 | 500.00 | 500.00 | 476.00 | 490.50 | 490.50 | 110 |
Apr 28, 2025 | 525.00 | 525.00 | 488.00 | 504.00 | 504.00 | 425 |
Apr 25, 2025 | 500.00 | 515.00 | 488.00 | 498.50 | 498.50 | 1,129 |
Apr 24, 2025 | 500.00 | 500.00 | 500.00 | 522.50 | 522.50 | 35 |
Apr 23, 2025 | 515.00 | 515.00 | 515.00 | 517.50 | 517.50 | - |
Apr 22, 2025 | 522.50 | 522.50 | 522.50 | 522.50 | 522.50 | - |
Apr 17, 2025 | 505.00 | 505.00 | 500.00 | 504.00 | 504.00 | 500 |
Apr 16, 2025 | 515.00 | 515.00 | 482.00 | 508.50 | 508.50 | 58 |
Apr 15, 2025 | 505.00 | 505.00 | 464.00 | 485.00 | 485.00 | 345 |
Apr 14, 2025 | 555.00 | 555.00 | 520.00 | 535.00 | 535.00 | 650 |
Apr 11, 2025 | 530.00 | 530.00 | 530.00 | 495.00 | 495.00 | - |
Apr 10, 2025 | 526.50 | 526.50 | 503.00 | 500.75 | 500.75 | 553 |
Apr 9, 2025 | 485.80 | 485.80 | 463.20 | 458.75 | 458.75 | 61 |
Apr 8, 2025 | 439.40 | 460.20 | 439.40 | 473.00 | 473.00 | 47 |
Apr 7, 2025 | 406.80 | 474.00 | 398.50 | 440.05 | 440.05 | 4,595 |
Apr 4, 2025 | 500.00 | 500.00 | 492.20 | 462.45 | 462.45 | 20 |
Apr 3, 2025 | 520.00 | 521.25 | 465.90 | 469.00 | 469.00 | 2,987 |
Apr 2, 2025 | 471.10 | 503.00 | 471.10 | 484.25 | 484.25 | 21 |
Apr 1, 2025 | 473.30 | 473.30 | 469.70 | 468.20 | 468.20 | 26 |
Mar 31, 2025 | 454.30 | 459.80 | 448.00 | 465.30 | 465.30 | 1,050 |
Mar 28, 2025 | 468.80 | 480.00 | 468.80 | 482.00 | 482.00 | 23 |
Mar 27, 2025 | 466.80 | 466.80 | 466.80 | 466.80 | 466.80 | - |
Mar 26, 2025 | 480.80 | 480.80 | 465.30 | 480.80 | 480.80 | 2,823 |
Mar 25, 2025 | 499.20 | 499.20 | 478.00 | 475.60 | 475.60 | 229 |
Mar 24, 2025 | 492.20 | 502.25 | 492.20 | 495.20 | 495.20 | 1,045 |
Mar 21, 2025 | 508.00 | 508.00 | 500.50 | 498.98 | 498.98 | 11 |
Mar 20, 2025 | 493.20 | 501.00 | 491.80 | 508.25 | 508.25 | 301 |
Mar 19, 2025 | 499.00 | 505.75 | 482.00 | 482.65 | 482.65 | 224 |
Mar 18, 2025 | 519.00 | 542.75 | 513.75 | 512.50 | 512.50 | 856 |
Mar 17, 2025 | 504.75 | 517.50 | 498.40 | 518.13 | 518.13 | 466 |
Mar 14, 2025 | 514.00 | 527.50 | 499.40 | 506.50 | 506.50 | 2,386 |
Mar 13, 2025 | 519.75 | 531.50 | 514.25 | 517.00 | 517.00 | 550 |
Mar 12, 2025 | 563.75 | 567.25 | 523.75 | 520.88 | 520.88 | 376 |
Mar 11, 2025 | 608.25 | 625.25 | 543.75 | 549.50 | 549.50 | 1,222 |
Mar 10, 2025 | 594.00 | 596.25 | 594.00 | 595.63 | 595.63 | 17 |
Mar 7, 2025 | 590.50 | 625.75 | 587.50 | 592.50 | 592.50 | 1,932 |
Mar 6, 2025 | 611.25 | 612.00 | 597.50 | 619.25 | 619.25 | 27 |
Mar 5, 2025 | 615.00 | 637.25 | 572.75 | 618.75 | 618.75 | 3,800 |
Mar 4, 2025 | 563.00 | 585.50 | 558.75 | 565.38 | 565.38 | 255 |
Mar 3, 2025 | 583.00 | 588.75 | 572.25 | 587.75 | 587.75 | 1,946 |
Feb 28, 2025 | 590.00 | 592.25 | 548.75 | 586.38 | 586.38 | 2,586 |
Feb 27, 2025 | 555.50 | 565.75 | 552.00 | 557.50 | 557.50 | 413 |
Feb 26, 2025 | 591.00 | 591.00 | 580.00 | 577.38 | 577.38 | 2,112 |
Feb 25, 2025 | 575.75 | 600.75 | 575.75 | 569.88 | 569.88 | 44 |
Feb 24, 2025 | 595.50 | 597.25 | 576.00 | 589.38 | 589.38 | 2,535 |
Feb 21, 2025 | 563.00 | 579.50 | 563.00 | 585.75 | 585.75 | 85 |
Feb 20, 2025 | 547.75 | 547.75 | 525.75 | 531.63 | 531.63 | 45 |
Feb 19, 2025 | 557.25 | 557.25 | 532.00 | 530.13 | 530.13 | 242 |
Feb 18, 2025 | 549.25 | 557.50 | 537.75 | 552.50 | 552.50 | 222 |
Feb 17, 2025 | 545.75 | 550.75 | 545.00 | 558.75 | 558.75 | 36 |
Feb 14, 2025 | 555.00 | 566.00 | 552.75 | 553.13 | 553.13 | 1,416 |
Feb 13, 2025 | 570.75 | 613.25 | 563.75 | 583.50 | 583.50 | 131 |
Feb 12, 2025 | 583.75 | 583.75 | 557.75 | 541.25 | 541.25 | 1,125 |
Feb 11, 2025 | 593.50 | 614.50 | 568.75 | 573.75 | 573.75 | 360 |
Feb 10, 2025 | 615.00 | 630.00 | 601.50 | 597.50 | 597.50 | 2,028 |
Feb 7, 2025 | 647.25 | 647.25 | 622.50 | 627.63 | 627.63 | 250 |
Feb 6, 2025 | 652.00 | 659.00 | 652.00 | 650.50 | 650.50 | 104 |
Feb 5, 2025 | 701.25 | 726.25 | 636.25 | 631.63 | 631.63 | 832 |
Feb 4, 2025 | 667.75 | 729.00 | 667.75 | 721.50 | 721.50 | 436 |
Feb 3, 2025 | 746.00 | 746.00 | 711.00 | 748.88 | 748.88 | 636 |
Jan 31, 2025 | 827.25 | 827.25 | 827.25 | 809.50 | 809.50 | 12 |
Jan 30, 2025 | 839.75 | 839.75 | 839.75 | 824.25 | 824.25 | 5 |
Jan 29, 2025 | 837.25 | 864.75 | 825.50 | 816.50 | 816.50 | 288 |
Jan 28, 2025 | 864.00 | 925.50 | 864.00 | 893.50 | 893.50 | 691 |
Jan 27, 2025 | 880.25 | 886.25 | 870.25 | 888.75 | 888.75 | 21 |
Jan 24, 2025 | 903.50 | 918.29 | 844.75 | 901.13 | 901.13 | 1,723 |
Jan 23, 2025 | 799.25 | 799.25 | 788.75 | 804.50 | 804.50 | 26 |
Jan 22, 2025 | 790.00 | 790.00 | 790.00 | 792.50 | 792.50 | 15 |
Jan 21, 2025 | 780.25 | 819.25 | 780.25 | 825.38 | 825.38 | 48 |
Jan 20, 2025 | 837.38 | 837.38 | 837.38 | 837.38 | 837.38 | - |
Jan 17, 2025 | 817.50 | 817.50 | 817.50 | 837.50 | 837.50 | 100 |
Jan 16, 2025 | 799.50 | 800.75 | 799.50 | 780.38 | 780.38 | 9 |
Jan 15, 2025 | 771.75 | 772.00 | 757.25 | 766.25 | 766.25 | 500 |
Jan 14, 2025 | 740.50 | 775.00 | 740.50 | 739.38 | 739.38 | 777 |
Jan 13, 2025 | 856.50 | 856.50 | 784.50 | 802.25 | 802.25 | 109 |
Jan 10, 2025 | 901.50 | 901.50 | 887.25 | 860.88 | 860.88 | 30 |
Jan 9, 2025 | 977.50 | 977.50 | 966.00 | 982.50 | 982.50 | 4 |
Jan 8, 2025 | 953.25 | 953.25 | 953.25 | 953.25 | 953.25 | - |
Jan 7, 2025 | 937.13 | 937.13 | 937.13 | 937.13 | 937.13 | - |
Jan 6, 2025 | 856.00 | 901.50 | 846.00 | 924.75 | 924.75 | 81 |
Jan 3, 2025 | 877.75 | 897.75 | 877.50 | 865.00 | 865.00 | 152 |
Jan 2, 2025 | 965.00 | 965.00 | 965.00 | 983.63 | 983.63 | 5 |
Dec 31, 2024 | 958.00 | 958.75 | 958.00 | 966.75 | 966.75 | 20 |
Dec 30, 2024 | 965.50 | 998.50 | 955.00 | 952.38 | 952.38 | 565 |
Dec 27, 2024 | 940.75 | 978.75 | 940.75 | 965.13 | 965.13 | 88 |
Dec 24, 2024 | 934.13 | 934.13 | 934.13 | 934.13 | 934.13 | - |
Dec 23, 2024 | 936.50 | 943.75 | 930.50 | 927.13 | 927.13 | 40 |
Dec 20, 2024 | 909.00 | 909.00 | 909.00 | 948.50 | 948.50 | 27 |
Dec 19, 2024 | 950.00 | 950.00 | 936.25 | 954.00 | 954.00 | 525 |
Dec 18, 2024 | 964.75 | 965.50 | 954.75 | 962.00 | 962.00 | 21 |
Dec 17, 2024 | 985.38 | 985.38 | 985.38 | 985.38 | 985.38 | - |
Dec 16, 2024 | 1,022.50 | 1,054.00 | 1,021.50 | 1,048.00 | 1,048.00 | 1,145 |
Dec 13, 2024 | 1,057.00 | 1,081.50 | 1,032.50 | 1,071.25 | 1,071.25 | 861 |
Dec 12, 2024 | 1,017.00 | 1,040.50 | 998.75 | 1,005.75 | 1,005.75 | 170 |
Dec 11, 2024 | 888.00 | 919.75 | 888.00 | 919.00 | 919.00 | 1,734 |
Dec 10, 2024 | 908.00 | 908.00 | 908.00 | 876.88 | 876.88 | 1 |
Dec 9, 2024 | 846.00 | 940.75 | 846.00 | 869.88 | 869.88 | 48 |
Dec 6, 2024 | 836.00 | 925.50 | 836.00 | 862.88 | 862.88 | 90 |
Dec 5, 2024 | 797.50 | 866.25 | 797.50 | 864.00 | 864.00 | 97 |
Dec 4, 2024 | 772.00 | 829.75 | 772.00 | 780.88 | 780.88 | 605 |
Dec 3, 2024 | 812.50 | 842.25 | 797.75 | 795.38 | 795.38 | 48 |
Dec 2, 2024 | 828.75 | 828.75 | 785.50 | 804.25 | 804.25 | 3 |
Nov 29, 2024 | 803.00 | 803.00 | 784.50 | 798.50 | 798.50 | 88 |
Nov 28, 2024 | 815.25 | 815.25 | 815.00 | 809.75 | 809.75 | 10 |
Nov 27, 2024 | 800.00 | 800.00 | 799.50 | 802.38 | 802.38 | 2 |
Nov 26, 2024 | 789.75 | 840.50 | 774.00 | 807.25 | 807.25 | 15 |
Nov 25, 2024 | 905.00 | 905.00 | 863.25 | 851.00 | 851.00 | 2 |
Nov 22, 2024 | 845.50 | 845.50 | 839.75 | 843.88 | 843.88 | 3 |
Nov 21, 2024 | 803.00 | 806.00 | 785.75 | 796.38 | 796.38 | 45 |
Nov 20, 2024 | 845.00 | 845.00 | 818.25 | 803.38 | 803.38 | 14 |
Nov 19, 2024 | 798.50 | 798.50 | 792.50 | 810.38 | 810.38 | 30 |
Nov 18, 2024 | 804.25 | 804.25 | 801.75 | 800.63 | 800.63 | 4 |
Nov 15, 2024 | 809.25 | 809.25 | 809.25 | 796.25 | 796.25 | 40 |
Nov 14, 2024 | 804.50 | 826.25 | 800.75 | 812.38 | 812.38 | 615 |
Nov 13, 2024 | 841.75 | 841.75 | 790.25 | 785.00 | 785.00 | 42 |
Nov 12, 2024 | 814.75 | 835.25 | 773.25 | 792.25 | 792.25 | 66 |
Nov 11, 2024 | 799.25 | 838.75 | 786.50 | 794.88 | 794.88 | 156 |
Nov 8, 2024 | 832.25 | 832.25 | 773.75 | 768.63 | 768.63 | 89 |
Nov 7, 2024 | 795.00 | 797.75 | 795.00 | 790.50 | 790.50 | 12 |
Nov 6, 2024 | 817.75 | 817.75 | 749.25 | 754.00 | 754.00 | 272 |
Nov 5, 2024 | 838.50 | 838.50 | 824.50 | 820.00 | 820.00 | 75 |
Nov 4, 2024 | 879.25 | 879.25 | 849.00 | 843.13 | 843.13 | 505 |
Nov 1, 2024 | 860.25 | 862.25 | 860.25 | 863.38 | 863.38 | 21 |
Oct 31, 2024 | 878.00 | 879.25 | 850.00 | 929.00 | 929.00 | 104 |
Oct 30, 2024 | 907.00 | 944.00 | 907.00 | 929.00 | 929.00 | 385 |
Oct 29, 2024 | 1,026.00 | 1,048.50 | 1,019.00 | 1,005.50 | 1,005.50 | 301 |
Oct 28, 2024 | 1,055.50 | 1,055.50 | 1,055.50 | 1,052.00 | 1,052.00 | 330 |
Oct 25, 2024 | 1,048.50 | 1,048.50 | 1,048.50 | 1,055.25 | 1,055.25 | 14 |
Oct 24, 2024 | 1,055.50 | 1,055.50 | 1,055.50 | 1,055.50 | 1,055.50 | 150 |
Oct 23, 2024 | 1,127.50 | 1,127.50 | 1,085.50 | 1,072.75 | 1,072.75 | 83 |
Oct 22, 2024 | 1,099.50 | 1,099.50 | 1,099.50 | 1,118.00 | 1,118.00 | 50 |
Oct 21, 2024 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | - |
Oct 18, 2024 | 1,183.00 | 1,190.50 | 1,175.00 | 1,167.50 | 1,167.50 | 268 |
Oct 17, 2024 | 1,175.00 | 1,175.00 | 1,100.00 | 1,177.00 | 1,177.00 | 1,117 |
Oct 16, 2024 | 1,098.50 | 1,098.50 | 1,057.00 | 1,073.00 | 1,073.00 | 493 |
Oct 15, 2024 | 1,080.00 | 1,081.50 | 1,077.50 | 1,098.25 | 1,098.25 | 1,236 |
Oct 14, 2024 | 1,051.00 | 1,070.00 | 1,051.00 | 1,064.25 | 1,064.25 | 1,436 |
Oct 11, 2024 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | - |
Oct 10, 2024 | 1,039.50 | 1,039.50 | 1,022.00 | 1,036.75 | 1,036.75 | 1,111 |
Oct 9, 2024 | 1,067.00 | 1,067.00 | 1,067.00 | 1,052.25 | 1,052.25 | 9 |
Oct 8, 2024 | 1,034.50 | 1,076.50 | 1,034.50 | 1,047.50 | 1,047.50 | 25 |
Oct 7, 2024 | 1,103.75 | 1,103.75 | 1,103.75 | 1,103.75 | 1,103.75 | - |
Oct 4, 2024 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | - |
Oct 3, 2024 | 1,136.50 | 1,147.00 | 1,136.50 | 1,136.25 | 1,136.25 | 75 |
Oct 2, 2024 | 1,114.00 | 1,118.00 | 1,103.50 | 1,136.25 | 1,136.25 | 114 |
Oct 1, 2024 | 1,132.50 | 1,132.50 | 1,132.50 | 1,133.75 | 1,133.75 | 100 |
Sep 30, 2024 | 1,173.50 | 1,173.50 | 1,136.50 | 1,133.00 | 1,133.00 | 18 |
Sep 27, 2024 | 1,162.00 | 1,188.00 | 1,162.00 | 1,198.75 | 1,198.75 | 80 |
Sep 26, 2024 | 1,129.00 | 1,154.50 | 1,087.00 | 1,139.75 | 1,139.75 | 210 |
Sep 25, 2024 | 1,041.00 | 1,054.50 | 1,009.50 | 1,001.75 | 1,001.75 | 69 |
Sep 24, 2024 | 1,036.00 | 1,073.00 | 1,036.00 | 1,056.00 | 1,056.00 | 111 |
Sep 23, 2024 | 996.75 | 998.00 | 996.75 | 1,037.75 | 1,037.75 | 42 |
Sep 20, 2024 | 1,044.00 | 1,046.50 | 1,044.00 | 1,007.63 | 1,007.63 | 30 |
Sep 19, 2024 | 1,070.50 | 1,094.00 | 1,057.50 | 1,077.75 | 1,077.75 | 212 |
Sep 18, 2024 | 1,019.00 | 1,019.00 | 1,017.50 | 991.50 | 991.50 | 3 |
Sep 17, 2024 | 1,043.50 | 1,043.50 | 1,043.50 | 1,048.25 | 1,048.25 | 1 |
Sep 16, 2024 | 1,001.50 | 1,001.50 | 1,001.50 | 978.75 | 978.75 | 1 |
Sep 13, 2024 | 981.25 | 981.25 | 981.25 | 981.25 | 981.25 | - |
Sep 12, 2024 | 1,042.00 | 1,044.50 | 1,028.00 | 1,025.25 | 1,025.25 | 16 |
Sep 11, 2024 | 940.88 | 940.88 | 940.88 | 940.88 | 940.88 | - |
Sep 10, 2024 | 957.75 | 960.50 | 957.75 | 931.50 | 931.50 | 3 |
Sep 9, 2024 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | - |
Sep 6, 2024 | 923.50 | 923.50 | 916.00 | 908.75 | 908.75 | 2 |
Sep 5, 2024 | 966.00 | 966.00 | 940.25 | 948.00 | 948.00 | 12 |
Sep 4, 2024 | 977.00 | 977.00 | 962.25 | 966.75 | 966.75 | 4 |
Sep 3, 2024 | 976.00 | 976.00 | 976.00 | 986.25 | 986.25 | 1 |
Sep 2, 2024 | 997.88 | 997.88 | 997.88 | 997.88 | 997.88 | - |
Aug 30, 2024 | 1,021.50 | 1,021.50 | 1,021.50 | 1,004.75 | 1,004.75 | 29 |
Aug 29, 2024 | 1,017.75 | 1,017.75 | 1,017.75 | 1,017.75 | 1,017.75 | - |
Aug 28, 2024 | 1,008.50 | 1,008.50 | 1,008.50 | 1,009.25 | 1,009.25 | 10 |
Aug 27, 2024 | 1,044.00 | 1,060.00 | 1,043.00 | 1,025.00 | 1,025.00 | 24 |
Aug 23, 2024 | 1,008.50 | 1,009.50 | 1,008.50 | 1,017.25 | 1,017.25 | 216 |
Aug 22, 2024 | 980.50 | 980.50 | 980.50 | 980.50 | 980.50 | - |
Aug 21, 2024 | 973.38 | 973.38 | 973.38 | 973.38 | 973.38 | - |
Aug 20, 2024 | 950.75 | 950.75 | 950.75 | 916.75 | 916.75 | 2 |
Aug 19, 2024 | 964.75 | 964.75 | 964.75 | 968.25 | 968.25 | 1 |
Aug 16, 2024 | 963.63 | 963.63 | 963.63 | 963.63 | 963.63 | - |
Aug 15, 2024 | 963.25 | 970.00 | 963.25 | 1,007.75 | 1,007.75 | 14 |
Aug 14, 2024 | 958.00 | 958.00 | 958.00 | 950.13 | 950.13 | 3 |
Aug 13, 2024 | 945.50 | 945.50 | 945.50 | 945.50 | 945.50 | - |
Aug 12, 2024 | 897.00 | 931.75 | 897.00 | 927.00 | 927.00 | 1,950 |
Aug 9, 2024 | 921.50 | 921.50 | 884.75 | 895.38 | 895.38 | 12 |
Aug 8, 2024 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | - |
Aug 7, 2024 | 856.75 | 856.75 | 836.75 | 879.00 | 879.00 | 2 |
Aug 6, 2024 | 812.25 | 848.50 | 812.25 | 839.75 | 839.75 | 1,565 |
Aug 5, 2024 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | - |
Aug 2, 2024 | 864.75 | 887.25 | 864.00 | 853.63 | 853.63 | 74 |
Aug 1, 2024 | 903.75 | 903.75 | 895.25 | 877.13 | 877.13 | 78 |
Jul 31, 2024 | 973.50 | 977.25 | 928.50 | 899.75 | 899.75 | 29 |
Jul 30, 2024 | 814.25 | 900.00 | 743.75 | 903.38 | 903.38 | 5,418 |
Jul 29, 2024 | 1,054.00 | 1,083.50 | 1,054.00 | 1,063.50 | 1,063.50 | 170 |
Jul 26, 2024 | 1,084.00 | 1,084.00 | 1,068.50 | 1,081.00 | 1,081.00 | 508 |
Jul 25, 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,046.75 | 1,046.75 | 1,020 |
Jul 24, 2024 | 997.25 | 997.25 | 990.00 | 1,000.88 | 1,000.88 | 15 |
Jul 23, 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 995.38 | 995.38 | 5 |
Jul 22, 2024 | 1,021.00 | 1,096.00 | 1,021.00 | 1,021.25 | 1,021.25 | 546 |
Jul 19, 2024 | 1,044.00 | 1,044.00 | 988.00 | 995.75 | 995.75 | 41 |
Jul 18, 2024 | 1,043.25 | 1,043.25 | 1,043.25 | 1,043.25 | 1,043.25 | - |
Jul 17, 2024 | 984.00 | 1,003.50 | 984.00 | 1,022.75 | 1,022.75 | 1,557 |
Jul 16, 2024 | 1,048.00 | 1,048.00 | 980.00 | 991.13 | 991.13 | 96 |
Jul 15, 2024 | 1,038.00 | 1,045.50 | 1,005.50 | 1,004.38 | 1,004.38 | 799 |
Jul 12, 2024 | 1,084.50 | 1,084.50 | 1,084.50 | 1,064.50 | 1,064.50 | 1 |
Jul 11, 2024 | 1,066.00 | 1,066.00 | 1,066.00 | 1,071.75 | 1,071.75 | 150 |
Jul 10, 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,015.75 | 1,015.75 | 5 |
Jul 9, 2024 | 1,028.00 | 1,028.00 | 999.50 | 990.38 | 990.38 | 25 |
Jul 8, 2024 | 1,060.00 | 1,109.00 | 1,050.50 | 1,033.25 | 1,033.25 | 417 |
Jul 5, 2024 | 1,075.00 | 1,075.00 | 1,075.00 | 1,051.00 | 1,051.00 | 5 |
Jul 4, 2024 | 1,051.50 | 1,064.50 | 1,051.50 | 1,058.50 | 1,058.50 | 14 |
Jul 3, 2024 | 1,028.00 | 1,040.50 | 1,028.00 | 1,032.25 | 1,032.25 | 30 |
Jul 2, 2024 | 982.00 | 989.00 | 968.75 | 982.88 | 982.88 | 78 |
Jul 1, 2024 | 1,030.00 | 1,030.00 | 1,006.00 | 1,007.25 | 1,007.25 | 39 |
Jun 28, 2024 | 1,029.50 | 1,029.50 | 1,009.50 | 1,018.75 | 1,018.75 | 13 |
Jun 27, 2024 | 1,098.50 | 1,098.50 | 1,023.00 | 1,029.25 | 1,029.25 | 50 |
Jun 26, 2024 | 1,106.00 | 1,111.00 | 1,093.00 | 1,099.00 | 1,099.00 | 88 |
Jun 25, 2024 | 1,082.50 | 1,152.50 | 1,082.50 | 1,123.50 | 1,123.50 | 10 |
Jun 24, 2024 | 1,150.00 | 1,150.00 | 1,120.50 | 1,134.75 | 1,134.75 | 28 |
Jun 21, 2024 | 1,115.00 | 1,192.00 | 1,110.00 | 1,139.50 | 1,139.50 | 291 |
Jun 20, 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,152.25 | 1,152.25 | 5 |
Jun 19, 2024 | 1,089.50 | 1,097.50 | 1,061.00 | 1,118.25 | 1,118.25 | 43 |
Jun 18, 2024 | 1,140.00 | 1,140.00 | 1,135.00 | 1,117.00 | 1,117.00 | 13 |
Jun 17, 2024 | 1,120.00 | 1,126.50 | 1,120.00 | 1,136.75 | 1,136.75 | 101 |
Jun 14, 2024 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | - |
Jun 13, 2024 | 1,120.00 | 1,163.00 | 1,120.00 | 1,128.00 | 1,128.00 | 34 |
Jun 12, 2024 | 1,182.75 | 1,182.75 | 1,182.75 | 1,182.75 | 1,182.75 | - |
Jun 11, 2024 | 1,171.50 | 1,185.00 | 1,145.00 | 1,157.50 | 1,157.50 | 177 |
Jun 10, 2024 | 1,231.50 | 1,231.50 | 1,198.00 | 1,182.75 | 1,182.75 | 35 |
Jun 7, 2024 | 1,280.75 | 1,280.75 | 1,280.75 | 1,280.75 | 1,280.75 | - |
Jun 6, 2024 | 1,331.50 | 1,331.50 | 1,331.50 | 1,331.50 | 1,331.50 | - |
Jun 5, 2024 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | - |
Jun 4, 2024 | 1,275.50 | 1,275.50 | 1,224.00 | 1,226.75 | 1,226.75 | 17 |
Jun 3, 2024 | 1,237.50 | 1,237.50 | 1,237.50 | 1,232.50 | 1,232.50 | 15 |
May 31, 2024 | 1,199.50 | 1,199.50 | 1,193.00 | 1,228.00 | 1,228.00 | 27 |
May 30, 2024 | 1,170.00 | 1,192.00 | 1,170.00 | 1,193.00 | 1,193.00 | 336 |
May 29, 2024 | 1,189.00 | 1,216.50 | 1,185.00 | 1,176.00 | 1,176.00 | 169 |
May 28, 2024 | 1,354.00 | 1,354.00 | 1,240.00 | 1,225.00 | 1,225.00 | 102 |
May 24, 2024 | 1,329.00 | 1,335.50 | 1,329.00 | 1,320.75 | 1,320.75 | 16 |
May 23, 2024 | 1,350.00 | 1,401.00 | 1,350.00 | 1,352.00 | 1,352.00 | 231 |
May 22, 2024 | 1,371.50 | 1,371.50 | 1,369.50 | 1,395.00 | 1,395.00 | 209 |
May 21, 2024 | 1,571.10 | 1,571.10 | 1,430.50 | 1,406.50 | 1,406.50 | 10 |
May 20, 2024 | 1,492.50 | 1,492.50 | 1,478.50 | 1,480.00 | 1,480.00 | 25 |
May 17, 2024 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | - |
May 16, 2024 | 1,504.25 | 1,504.25 | 1,504.25 | 1,504.25 | 1,504.25 | - |
May 15, 2024 | 1,576.00 | 1,576.00 | 1,576.00 | 1,495.00 | 1,495.00 | 160 |
May 14, 2024 | 1,503.51 | 1,503.51 | 1,503.51 | 1,564.00 | 1,564.00 | 47 |
May 13, 2024 | 1,541.25 | 1,541.25 | 1,541.25 | 1,541.25 | 1,541.25 | - |
May 10, 2024 | 1,545.00 | 1,561.50 | 1,545.00 | 1,570.00 | 1,570.00 | 1,224 |
May 9, 2024 | 1,552.50 | 1,552.50 | 1,543.50 | 1,547.00 | 1,547.00 | 1,224 |
May 8, 2024 | 1,490.00 | 1,490.00 | 1,490.00 | 1,507.50 | 1,507.50 | 2 |
May 7, 2024 | 1,399.53 | 1,399.53 | 1,399.53 | 1,423.25 | 1,423.25 | 195 |
May 3, 2024 | 1,426.50 | 1,426.50 | 1,401.00 | 1,389.75 | 1,389.75 | 195 |
May 2, 2024 | 1,374.00 | 1,374.00 | 1,374.00 | 1,391.50 | 1,391.50 | 10 |
May 1, 2024 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | - |
Apr 30, 2024 | 1,486.81 | 1,486.81 | 1,486.81 | 1,461.75 | 1,461.75 | 80 |
Related Tickers
CWS AdvisorShares Focused Equity ETF
64.92
+1.78%
PPH VanEck Pharmaceutical ETF
88.79
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.70
+1.47%
FLTW Franklin FTSE Taiwan ETF
42.90
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
66.49
+1.46%
EWT iShares MSCI Taiwan ETF
47.15
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.28
+1.45%
PTF Invesco Dorsey Wright Technology Momentum ETF
58.95
+1.39%
FDM First Trust Dow Jones Select MicroCap Index Fund
61.67
+1.31%
IAK iShares U.S. Insurance ETF
132.39
+1.24%
QLD ProShares Ultra QQQ
88.60
+1.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.42
+1.19%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.03
+1.18%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.67
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
XLF The Financial Select Sector SPDR Fund
48.67
+1.04%
EMQQ EMQQ The Emerging Markets Internet ETF
38.20
+1.03%
PHO Invesco Water Resources ETF
64.93
+1.01%
FNCL Fidelity MSCI Financials Index ETF
67.95
+1.00%
VFH Vanguard Financials Index Fund ETF Shares
116.75
+0.99%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
103.17
+0.98%
EVX VanEck Environmental Services ETF
35.38
+0.94%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
57.51
+0.93%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.65
+0.92%
IDX VanEck Indonesia Index ETF
13.29
+0.91%
MFLX First Trust Flexible Municipal High Income ETF
16.61
+0.90%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.53
+0.90%
AGNG Global X Aging Population ETF
31.13
+0.89%
XAR SPDR S&P Aerospace & Defense ETF
171.84
+0.89%
IYG iShares U.S. Financial Services ETF
77.63
+0.88%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.29
+0.87%
IYF iShares U.S. Financials ETF
110.57
+0.86%
DIVO Amplify CWP Enhanced Dividend Income ETF
39.88
+0.86%
NULG Nuveen ESG Large-Cap Growth ETF
80.44
+0.85%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.43
+0.85%
KCE SPDR S&P Capital Markets ETF
124.24
+0.84%
XLB The Materials Select Sector SPDR Fund
83.46
+0.83%
FSCS First Trust SMID Capital Strength ETF
34.07
+0.82%
BLOK Amplify Transformational Data Sharing ETF
40.50
+0.82%
FIW First Trust Water ETF
100.70
+0.82%
ABFL Abacus FCF Leaders ETF
64.94
+0.81%
FMAT Fidelity MSCI Materials Index ETF
47.35
+0.81%
VAW Vanguard Materials Index Fund ETF Shares
184.94
+0.80%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
119.47
+0.80%
XMHQ Invesco S&P MidCap Quality ETF
92.52
+0.80%
DXJ WisdomTree Japan Hedged Equity Fund
109.00
+0.79%
QGRO American Century U.S. Quality Growth ETF
96.91
+0.78%
ILCG iShares Morningstar Growth ETF
82.72
+0.78%
PSC Principal U.S. Small-Cap ETF
47.97
+0.78%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.44
+0.78%
XLU The Utilities Select Sector SPDR Fund
79.30
+0.78%
IETC iShares U.S. Tech Independence Focused ETF
78.50
+0.77%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
341.41
+0.77%
FUTY Fidelity MSCI Utilities Index ETF
51.24
+0.77%
VUSE Vident U.S. Equity Strategy ETF
57.21
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.18
+0.76%
PSCI Invesco S&P SmallCap Industrials ETF
117.26
+0.76%
XMMO Invesco S&P MidCap Momentum ETF
115.65
+0.76%
MTUM iShares MSCI USA Momentum Factor ETF
209.31
+0.75%
USMF WisdomTree U.S. Multifactor Fund
48.70
+0.75%
PKW Invesco BuyBack Achievers ETF
110.28
+0.74%
IDOG ALPS International Sector Dividend Dogs ETF
32.83
+0.74%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.33
+0.73%
SPHQ Invesco S&P 500 Quality ETF
65.82
+0.73%
CGW Invesco S&P Global Water Index ETF
58.36
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.16
+0.73%
MGK Vanguard Mega Cap Growth Index Fund
315.79
+0.73%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.29
+0.73%
VUG Vanguard Growth Index Fund ETF Shares
378.75
+0.73%
DIA SPDR Dow Jones Industrial Average ETF Trust
405.21
+0.73%
TMFC Motley Fool 100 Index ETF
56.59
+0.73%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.62
+0.73%
XLC The Communication Services Select Sector SPDR ETF Fund
95.41
+0.73%
IWY iShares Russell Top 200 Growth ETF
214.15
+0.72%
XSVM Invesco S&P SmallCap Value with Momentum ETF
48.72
+0.72%
SPMO Invesco S&P 500 Momentum ETF
94.79
+0.72%
XHS SPDR S&P Health Care Services ETF
96.24
+0.72%
FCEF First Trust Income Opportunity ETF
21.14
+0.71%
MDYG SPDR S&P 400 Mid Cap Growth ETF
79.24
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.41
+0.71%
ULVM VictoryShares US Value Momentum ETF
78.13
+0.71%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.07
+0.71%
TLH iShares 10-20 Year Treasury Bond ETF
103.12
+0.70%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.18
+0.70%
PKB Invesco Building & Construction ETF
69.51
+0.70%
VPU Vanguard Utilities Index Fund ETF Shares
171.75
+0.69%
AUSF Global X Adaptive U.S. Factor ETF
42.41
+0.69%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
41.40
+0.69%
HFXI NYLI FTSE International Equity Currency Neutral ETF
27.96
+0.68%
IXJ iShares Global Healthcare ETF
88.45
+0.68%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.38
+0.68%
WBIY WBI Power Factor High Dividend ETF
28.02
+0.68%
IVW iShares S&P 500 Growth ETF
94.68
+0.68%
IYM iShares U.S. Basic Materials ETF
130.99
+0.68%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.03
+0.68%
SPYG SPDR Portfolio S&P 500 Growth ETF
81.99
+0.68%
SCHG Schwab U.S. Large-Cap Growth ETF
25.41
+0.67%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.86
+0.67%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.07
+0.67%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.59
+0.67%