LSE - Delayed Quote USD
GraniteShares 3x Long Moderna Daily ETC (3LMO.L)
0.0063
0.0000
(0.00%)
At close: April 29 at 3:15:30 PM GMT+1
Currency in USD 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 29, 2025 | 0.0000 | 0.0000 | 0.0000 | 0.0063 | 0.0063 | 2,128,153 |
Apr 28, 2025 | 0.0065 | 0.0065 | 0.0055 | 0.0063 | 0.0063 | 4,537,418 |
Apr 25, 2025 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 91,765 |
Apr 24, 2025 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
Apr 23, 2025 | 0.0055 | 0.0065 | 0.0050 | 0.0055 | 0.0055 | 56,908 |
Apr 22, 2025 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 81,025 |
Apr 17, 2025 | 0.0055 | 0.0055 | 0.0045 | 0.0047 | 0.0047 | 484,299 |
Apr 16, 2025 | 0.0055 | 0.0055 | 0.0045 | 0.0055 | 0.0055 | 154,780 |
Apr 15, 2025 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 491,778 |
Apr 14, 2025 | 0.0055 | 0.0065 | 0.0055 | 0.0058 | 0.0058 | 1,786,112 |
Apr 11, 2025 | 0.0045 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,312,599 |
Apr 10, 2025 | 0.0050 | 0.0065 | 0.0040 | 0.0050 | 0.0050 | 827,871 |
Apr 9, 2025 | 0.0050 | 0.0055 | 0.0040 | 0.0045 | 0.0045 | 3,198,828 |
Apr 8, 2025 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 1,562,958 |
Apr 7, 2025 | 0.0045 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 589,695 |
Apr 4, 2025 | 0.0050 | 0.0060 | 0.0045 | 0.0050 | 0.0050 | 4,192,229 |
Apr 3, 2025 | 0.0065 | 0.0070 | 0.0060 | 0.0063 | 0.0063 | 253,587 |
Apr 2, 2025 | 0.0065 | 0.0075 | 0.0060 | 0.0075 | 0.0075 | 983,454 |
Apr 1, 2025 | 0.0080 | 0.0080 | 0.0075 | 0.0077 | 0.0077 | 1,060,056 |
Mar 31, 2025 | 0.0080 | 0.0100 | 0.0060 | 0.0072 | 0.0072 | 10,584,350 |
Mar 28, 2025 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | - |
Mar 27, 2025 | 0.0110 | 0.0115 | 0.0110 | 0.0108 | 0.0108 | 20,040 |
Mar 26, 2025 | 0.0140 | 0.0140 | 0.0120 | 0.0115 | 0.0115 | 35,767 |
Mar 25, 2025 | 0.0145 | 0.0145 | 0.0135 | 0.0137 | 0.0137 | 1,093,133 |
Mar 24, 2025 | 0.0130 | 0.0145 | 0.0120 | 0.0137 | 0.0137 | 35,160 |
Mar 21, 2025 | 0.0115 | 0.0125 | 0.0115 | 0.0117 | 0.0117 | 30,767 |
Mar 20, 2025 | 0.0130 | 0.0130 | 0.0125 | 0.0127 | 0.0127 | 15,007 |
Mar 19, 2025 | 0.0130 | 0.0140 | 0.0130 | 0.0132 | 0.0132 | 2,446 |
Mar 18, 2025 | 0.0145 | 0.0150 | 0.0130 | 0.0143 | 0.0143 | 3,946 |
Mar 17, 2025 | 0.0145 | 0.0150 | 0.0145 | 0.0145 | 0.0145 | 200,277 |
Mar 14, 2025 | 0.0150 | 0.0160 | 0.0140 | 0.0143 | 0.0143 | 212,061 |
Mar 13, 2025 | 0.0145 | 0.0185 | 0.0140 | 0.0153 | 0.0153 | 25,210 |
Mar 12, 2025 | 0.0145 | 0.0150 | 0.0135 | 0.0148 | 0.0148 | 432,767 |
Mar 11, 2025 | 0.0135 | 0.0185 | 0.0125 | 0.0125 | 0.0125 | 275,922 |
Mar 10, 2025 | 0.0170 | 0.0190 | 0.0155 | 0.0182 | 0.0182 | 268,367 |
Mar 7, 2025 | 0.0145 | 0.0190 | 0.0145 | 0.0180 | 0.0180 | 517,598 |
Mar 6, 2025 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 390,155 |
Mar 5, 2025 | 0.0135 | 0.0140 | 0.0120 | 0.0127 | 0.0127 | 59,648 |
Mar 4, 2025 | 0.0110 | 0.0110 | 0.0095 | 0.0103 | 0.0103 | 41,645 |
Mar 3, 2025 | 0.0105 | 0.0120 | 0.0105 | 0.0115 | 0.0115 | 325,631 |
Feb 28, 2025 | 0.0120 | 0.0125 | 0.0110 | 0.0113 | 0.0113 | 467,778 |
Feb 27, 2025 | 0.0135 | 0.0140 | 0.0120 | 0.0127 | 0.0127 | 401,792 |
Feb 26, 2025 | 0.0155 | 0.0155 | 0.0145 | 0.0153 | 0.0153 | 7,171 |
Feb 25, 2025 | 0.0150 | 0.0165 | 0.0145 | 0.0160 | 0.0160 | 960,379 |
Feb 24, 2025 | 0.0155 | 0.0185 | 0.0140 | 0.0155 | 0.0155 | 56,831 |
Feb 21, 2025 | 0.0160 | 0.0160 | 0.0145 | 0.0150 | 0.0150 | 8,344 |
Feb 20, 2025 | 0.0190 | 0.0200 | 0.0170 | 0.0165 | 0.0165 | 214,569 |
Feb 19, 2025 | 0.0195 | 0.0200 | 0.0175 | 0.0190 | 0.0190 | 221,971 |
Feb 18, 2025 | 0.0155 | 0.0205 | 0.0145 | 0.0192 | 0.0192 | 1,764,989 |
Feb 17, 2025 | 0.0135 | 0.0155 | 0.0135 | 0.0148 | 0.0148 | 29,915 |
Feb 14, 2025 | 0.0155 | 0.0160 | 0.0105 | 0.0150 | 0.0150 | 1,624,391 |
Feb 13, 2025 | 0.0125 | 0.0130 | 0.0115 | 0.0122 | 0.0122 | 45,026 |
Feb 12, 2025 | 0.0130 | 0.0135 | 0.0120 | 0.0117 | 0.0117 | 24,510 |
Feb 11, 2025 | 0.0130 | 0.0145 | 0.0125 | 0.0130 | 0.0130 | 287,373 |
Feb 10, 2025 | 0.0145 | 0.0155 | 0.0135 | 0.0145 | 0.0145 | 205,967 |
Feb 7, 2025 | 0.0155 | 0.0165 | 0.0155 | 0.0150 | 0.0150 | 31,915 |
Feb 6, 2025 | 0.0185 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 346,596 |
Feb 5, 2025 | 0.0175 | 0.0185 | 0.0170 | 0.0185 | 0.0185 | 486,198 |
Feb 4, 2025 | 0.0190 | 0.0235 | 0.0175 | 0.0190 | 0.0190 | 1,562,159 |
Feb 3, 2025 | 0.0240 | 0.0265 | 0.0230 | 0.0230 | 0.0230 | 425,277 |
Jan 31, 2025 | 0.0320 | 0.0325 | 0.0310 | 0.0308 | 0.0308 | 8,963 |
Jan 30, 2025 | 0.0305 | 0.0330 | 0.0285 | 0.0330 | 0.0330 | 52,999 |
Jan 29, 2025 | 0.0340 | 0.0415 | 0.0340 | 0.0390 | 0.0390 | 252,988 |
Jan 28, 2025 | 0.0355 | 0.0395 | 0.0325 | 0.0353 | 0.0353 | 14,914 |
Jan 27, 2025 | 0.0325 | 0.0390 | 0.0305 | 0.0358 | 0.0358 | 200,405 |
Jan 24, 2025 | 0.0360 | 0.0440 | 0.0345 | 0.0370 | 0.0370 | 894,281 |
Jan 23, 2025 | 0.0290 | 0.0290 | 0.0245 | 0.0285 | 0.0285 | 368,579 |
Jan 22, 2025 | 0.0255 | 0.0325 | 0.0235 | 0.0280 | 0.0280 | 269,646 |
Jan 21, 2025 | 0.0225 | 0.0260 | 0.0210 | 0.0225 | 0.0225 | 331,532 |
Jan 20, 2025 | 0.0225 | 0.0245 | 0.0225 | 0.0233 | 0.0233 | 37,500 |
Jan 17, 2025 | 0.0210 | 0.0210 | 0.0190 | 0.0195 | 0.0195 | 69,189 |
Jan 16, 2025 | 0.0215 | 0.0215 | 0.0185 | 0.0185 | 0.0185 | 106,153 |
Jan 15, 2025 | 0.0210 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 173,044 |
Jan 14, 2025 | 0.0225 | 0.0225 | 0.0195 | 0.0215 | 0.0215 | 558,173 |
Jan 13, 2025 | 0.0585 | 0.0630 | 0.0175 | 0.0185 | 0.0185 | 1,183,635 |
Jan 10, 2025 | 0.0685 | 0.0685 | 0.0640 | 0.0627 | 0.0627 | 84,485 |
Jan 9, 2025 | 0.0700 | 0.0705 | 0.0680 | 0.0665 | 0.0665 | 98,448 |
Jan 8, 2025 | 0.0885 | 0.1100 | 0.0700 | 0.0693 | 0.0693 | 131,822 |
Jan 7, 2025 | 0.0730 | 0.0940 | 0.0705 | 0.0892 | 0.0892 | 92,877 |
Jan 6, 2025 | 0.0650 | 0.0750 | 0.0650 | 0.0720 | 0.0720 | 322,150 |
Jan 3, 2025 | 0.0665 | 0.0665 | 0.0625 | 0.0622 | 0.0622 | 1,904 |
Jan 2, 2025 | 0.0590 | 0.0690 | 0.0590 | 0.0685 | 0.0685 | 251,016 |
Dec 31, 2024 | 0.0510 | 0.0575 | 0.0510 | 0.0550 | 0.0550 | 53,076 |
Dec 30, 2024 | 0.0580 | 0.0580 | 0.0510 | 0.0530 | 0.0530 | 2,383 |
Dec 27, 2024 | 0.0590 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 147,187 |
Dec 24, 2024 | 0.0560 | 0.0560 | 0.0555 | 0.0545 | 0.0545 | 3,540 |
Dec 23, 2024 | 0.0565 | 0.0565 | 0.0550 | 0.0553 | 0.0553 | 2,778 |
Dec 20, 2024 | 0.0540 | 0.0580 | 0.0520 | 0.0578 | 0.0578 | 8,849 |
Dec 19, 2024 | 0.0530 | 0.0540 | 0.0480 | 0.0515 | 0.0515 | 18,506 |
Dec 18, 2024 | 0.0605 | 0.0630 | 0.0545 | 0.0615 | 0.0615 | 3,064 |
Dec 17, 2024 | 0.0680 | 0.0735 | 0.0650 | 0.0655 | 0.0655 | 148,761 |
Dec 16, 2024 | 0.0785 | 0.0785 | 0.0625 | 0.0655 | 0.0655 | 111,448 |
Dec 13, 2024 | 0.0700 | 0.0735 | 0.0670 | 0.0690 | 0.0690 | 4,218 |
Dec 12, 2024 | 0.0695 | 0.0720 | 0.0690 | 0.0725 | 0.0725 | 4,902 |
Dec 11, 2024 | 0.0655 | 0.0690 | 0.0655 | 0.0675 | 0.0675 | 28,666 |
Dec 10, 2024 | 0.0920 | 0.0945 | 0.0745 | 0.0803 | 0.0803 | 20,489 |
Dec 9, 2024 | 0.0820 | 0.1010 | 0.0820 | 0.0908 | 0.0908 | 92,864 |
Dec 6, 2024 | 0.0770 | 0.0915 | 0.0745 | 0.0885 | 0.0885 | 255,050 |
Dec 5, 2024 | 0.0700 | 0.0780 | 0.0700 | 0.0780 | 0.0780 | 60,349 |
Dec 4, 2024 | 0.0760 | 0.0760 | 0.0700 | 0.0718 | 0.0718 | 1,785 |
Dec 3, 2024 | 0.0865 | 0.0865 | 0.0765 | 0.0755 | 0.0755 | 52,118 |
Dec 2, 2024 | 0.0745 | 0.0800 | 0.0745 | 0.0760 | 0.0760 | 37,151 |
Nov 29, 2024 | 0.0785 | 0.0835 | 0.0760 | 0.0798 | 0.0798 | 387,317 |
Nov 28, 2024 | 0.0810 | 0.0820 | 0.0775 | 0.0787 | 0.0787 | 14,169 |
Nov 27, 2024 | 0.0745 | 0.0785 | 0.0720 | 0.0775 | 0.0775 | 127,172 |
Nov 26, 2024 | 0.0855 | 0.0870 | 0.0695 | 0.0725 | 0.0725 | 213,195 |
Nov 25, 2024 | 0.0870 | 0.0945 | 0.0700 | 0.0930 | 0.0930 | 48,308 |
Nov 22, 2024 | 0.0570 | 0.0735 | 0.0545 | 0.0723 | 0.0723 | 294,790 |
Nov 21, 2024 | 0.0495 | 0.0515 | 0.0485 | 0.0500 | 0.0500 | 68,952 |
Nov 20, 2024 | 0.0530 | 0.0555 | 0.0515 | 0.0525 | 0.0525 | 28,210 |
Nov 19, 2024 | 0.0645 | 0.0645 | 0.0555 | 0.0585 | 0.0585 | 39,016 |
Nov 18, 2024 | 0.0550 | 0.0600 | 0.0535 | 0.0575 | 0.0575 | 80,482 |
Nov 15, 2024 | 0.0625 | 0.0650 | 0.0510 | 0.0512 | 0.0512 | 372,523 |
Nov 14, 2024 | 0.0780 | 0.0815 | 0.0690 | 0.0758 | 0.0758 | 142,501 |
Nov 13, 2024 | 0.0875 | 0.0895 | 0.0795 | 0.0820 | 0.0820 | 16,888 |
Nov 12, 2024 | 0.0835 | 0.0855 | 0.0820 | 0.0828 | 0.0828 | 11,189 |
Nov 11, 2024 | 0.1120 | 0.1170 | 0.0935 | 0.0930 | 0.0930 | 85,112 |
Nov 8, 2024 | 0.1420 | 0.1490 | 0.1210 | 0.1190 | 0.1190 | 14,543 |
Nov 7, 2024 | 0.1900 | 0.2130 | 0.1540 | 0.1555 | 0.1555 | 274,849 |
Nov 6, 2024 | 0.1710 | 0.1830 | 0.1490 | 0.1555 | 0.1555 | 376,967 |
Nov 5, 2024 | 0.1720 | 0.1760 | 0.1720 | 0.1750 | 0.1750 | 4,162 |
Nov 4, 2024 | 0.1900 | 0.1950 | 0.1880 | 0.1825 | 0.1825 | 1,206 |
Nov 1, 2024 | 0.1850 | 0.1850 | 0.1810 | 0.1865 | 0.1865 | 452 |
Oct 31, 2024 | 0.1820 | 0.1890 | 0.1780 | 0.1720 | 0.1720 | 32,555 |
Oct 30, 2024 | 0.1780 | 0.1980 | 0.1780 | 0.1780 | 0.1780 | 413 |
Oct 29, 2024 | 0.2160 | 0.2160 | 0.1940 | 0.1890 | 0.1890 | 11,239 |
Oct 28, 2024 | 0.1780 | 0.1930 | 0.1720 | 0.1875 | 0.1875 | 3,976 |
Oct 25, 2024 | 0.1720 | 0.1760 | 0.1710 | 0.1775 | 0.1775 | 848 |
Oct 24, 2024 | 0.1790 | 0.1800 | 0.1730 | 0.1730 | 0.1730 | 3,557 |
Oct 23, 2024 | 0.1740 | 0.1770 | 0.1710 | 0.1710 | 0.1710 | 735 |
Oct 22, 2024 | 0.1740 | 0.1800 | 0.1740 | 0.1725 | 0.1725 | 557 |
Oct 21, 2024 | 0.1840 | 0.1840 | 0.1750 | 0.1720 | 0.1720 | 4,155 |
Oct 18, 2024 | 0.1810 | 0.1940 | 0.1800 | 0.1785 | 0.1785 | 8,779 |
Oct 17, 2024 | 0.2240 | 0.2240 | 0.2040 | 0.2015 | 0.2015 | 713 |
Oct 16, 2024 | 0.2240 | 0.2240 | 0.2200 | 0.2185 | 0.2185 | 313 |
Oct 15, 2024 | 0.2270 | 0.2300 | 0.2230 | 0.2215 | 0.2215 | 496 |
Oct 14, 2024 | 0.2340 | 0.2390 | 0.2310 | 0.2240 | 0.2240 | 419 |
Oct 11, 2024 | 0.2090 | 0.2160 | 0.2090 | 0.2350 | 0.2350 | 3,705 |
Oct 10, 2024 | 0.2440 | 0.2480 | 0.2240 | 0.2205 | 0.2205 | 5,454 |
Oct 9, 2024 | 0.2270 | 0.2390 | 0.2270 | 0.2375 | 0.2375 | 9,296 |
Oct 8, 2024 | 0.2450 | 0.2450 | 0.2290 | 0.2265 | 0.2265 | 10,640 |
Oct 7, 2024 | 0.2600 | 0.2600 | 0.2520 | 0.2495 | 0.2495 | 1,241 |
Oct 4, 2024 | 0.2750 | 0.2760 | 0.2680 | 0.2610 | 0.2610 | 1,442 |
Oct 3, 2024 | 0.2980 | 0.3000 | 0.2800 | 0.2770 | 0.2770 | 30,447 |
Oct 2, 2024 | 0.3100 | 0.3120 | 0.2990 | 0.2965 | 0.2965 | 20,082 |
Oct 1, 2024 | 0.3610 | 0.3700 | 0.3100 | 0.3135 | 0.3135 | 492 |
Sep 30, 2024 | 0.3360 | 0.3690 | 0.3340 | 0.3545 | 0.3545 | 27,286 |
Sep 27, 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3355 | 0.3355 | 13,076 |
Sep 26, 2024 | 0.3140 | 0.3200 | 0.3130 | 0.3075 | 0.3075 | 909 |
Sep 25, 2024 | 0.3170 | 0.3300 | 0.3110 | 0.3130 | 0.3130 | 2,844 |
Sep 24, 2024 | 0.3260 | 0.3320 | 0.3160 | 0.3175 | 0.3175 | 34,613 |
Sep 23, 2024 | 0.3450 | 0.3570 | 0.3360 | 0.3230 | 0.3230 | 4,076 |
Sep 20, 2024 | 0.4060 | 0.4060 | 0.3320 | 0.3315 | 0.3315 | 4,864 |
Sep 19, 2024 | 0.4250 | 0.4500 | 0.4250 | 0.4240 | 0.4240 | 99 |
Sep 18, 2024 | 0.4690 | 0.4690 | 0.4660 | 0.4370 | 0.4370 | 58 |
Sep 17, 2024 | 0.3890 | 0.4760 | 0.3890 | 0.4850 | 0.4850 | 300 |
Sep 16, 2024 | 0.3870 | 0.4160 | 0.3680 | 0.4095 | 0.4095 | 203 |
Sep 13, 2024 | 0.3710 | 0.3980 | 0.3510 | 0.3550 | 0.3550 | 21,078 |
Sep 12, 2024 | 0.7510 | 0.7510 | 0.3350 | 0.3625 | 0.3625 | 10,452 |
Sep 11, 2024 | 0.7450 | 0.7680 | 0.7450 | 0.7090 | 0.7090 | 3,639 |
Sep 10, 2024 | 0.6890 | 0.7000 | 0.6790 | 0.7210 | 0.7210 | 173 |
Sep 9, 2024 | 0.6100 | 0.7170 | 0.6070 | 0.6780 | 0.6780 | 137 |
Sep 6, 2024 | 0.5900 | 0.6490 | 0.5900 | 0.5860 | 0.5860 | 25,646 |
Sep 5, 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5655 | 0.5655 | 227 |
Sep 4, 2024 | 0.5960 | 0.5960 | 0.5900 | 0.6020 | 0.6020 | 19 |
Sep 3, 2024 | 0.7190 | 0.7190 | 0.7180 | 0.6645 | 0.6645 | 6 |
Sep 2, 2024 | 0.6980 | 0.6980 | 0.6490 | 0.7095 | 0.7095 | 921 |
Aug 30, 2024 | 0.7500 | 0.7500 | 0.7190 | 0.7155 | 0.7155 | 31 |
Aug 29, 2024 | 0.7890 | 0.7890 | 0.7580 | 0.7560 | 0.7560 | 87 |
Aug 28, 2024 | 0.7780 | 0.7800 | 0.7780 | 0.7570 | 0.7570 | 77 |
Aug 27, 2024 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | - |
Aug 23, 2024 | 0.8750 | 0.8770 | 0.8670 | 0.8960 | 0.8960 | 18 |
Aug 22, 2024 | 1.0280 | 1.0420 | 0.9200 | 0.9205 | 0.9205 | 2,245 |
Aug 21, 2024 | 1.0520 | 1.0570 | 1.0120 | 1.0435 | 1.0435 | 1,479 |
Aug 20, 2024 | 1.1560 | 1.1560 | 1.0820 | 1.0835 | 1.0835 | 224 |
Aug 19, 2024 | 1.0610 | 1.0960 | 1.0610 | 1.2155 | 1.2155 | 550 |
Aug 16, 2024 | 1.0960 | 1.0960 | 1.0660 | 1.0555 | 1.0555 | 290 |
Aug 15, 2024 | 0.9310 | 1.0300 | 0.8760 | 1.0390 | 1.0390 | 8,090 |
Aug 14, 2024 | 0.9160 | 0.9480 | 0.8980 | 0.8985 | 0.8985 | 289 |
Aug 13, 2024 | 0.9100 | 0.9100 | 0.8800 | 0.8825 | 0.8825 | 930 |
Aug 12, 2024 | 0.9920 | 1.0350 | 0.9470 | 0.9115 | 0.9115 | 27,363 |
Aug 9, 2024 | 1.0280 | 1.0280 | 0.9340 | 0.9530 | 0.9530 | 989 |
Aug 8, 2024 | 0.9250 | 0.9610 | 0.9250 | 0.9820 | 0.9820 | 38 |
Aug 7, 2024 | 0.9770 | 1.0040 | 0.9650 | 0.9590 | 0.9590 | 95 |
Aug 6, 2024 | 1.0190 | 1.0380 | 0.9890 | 0.8765 | 0.8765 | 10,574 |
Aug 5, 2024 | 1.0320 | 1.0320 | 0.8110 | 0.9615 | 0.9615 | 5,235 |
Aug 2, 2024 | 1.5000 | 1.5000 | 1.1680 | 1.1560 | 1.1560 | 18,755 |
Aug 1, 2024 | 3.3750 | 3.9600 | 1.5000 | 1.5430 | 1.5430 | 5,445 |
Jul 31, 2024 | 3.8810 | 3.9430 | 3.8810 | 3.9915 | 3.9915 | 3 |
Jul 30, 2024 | 4.3940 | 4.3940 | 4.3940 | 3.9430 | 3.9430 | 25 |
Jul 29, 2024 | 3.8890 | 3.8890 | 3.8890 | 3.8700 | 3.8700 | 10 |
Jul 26, 2024 | 3.8480 | 3.8480 | 3.8480 | 3.9820 | 3.9820 | 2 |
Jul 25, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.9345 | 3.9345 | 2 |
Jul 24, 2024 | 3.6500 | 3.7650 | 3.5950 | 3.5650 | 3.5650 | 1,982 |
Jul 23, 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2180 | 4.2180 | 2 |
Jul 22, 2024 | 4.1530 | 4.1530 | 3.9870 | 4.0385 | 4.0385 | 11 |
Jul 19, 2024 | 4.1280 | 4.2240 | 3.9140 | 3.8825 | 3.8825 | 3,360 |
Jul 18, 2024 | 4.2100 | 4.5660 | 4.2100 | 4.3715 | 4.3715 | 24 |
Jul 17, 2024 | 4.3910 | 4.3980 | 4.2980 | 3.9525 | 3.9525 | 34 |
Jul 16, 2024 | 4.2310 | 4.2310 | 4.2310 | 4.3110 | 4.3110 | 2,124 |
Jul 15, 2024 | 4.2780 | 4.2780 | 3.7710 | 4.0295 | 4.0295 | 379 |
Jul 12, 2024 | 4.5150 | 4.6620 | 4.5150 | 4.3655 | 4.3655 | 787 |
Jul 11, 2024 | 4.1600 | 4.1600 | 3.7110 | 4.0395 | 4.0395 | 82 |
Jul 10, 2024 | 3.5870 | 3.5870 | 3.5870 | 3.6030 | 3.6030 | 329 |
Jul 9, 2024 | 3.6000 | 3.8280 | 3.6000 | 3.5725 | 3.5725 | 438 |
Jul 8, 2024 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | - |
Jul 5, 2024 | 3.7500 | 3.7500 | 3.6060 | 3.6695 | 3.6695 | 565 |
Jul 4, 2024 | 3.6595 | 3.6595 | 3.6595 | 3.6595 | 3.6595 | - |
Jul 3, 2024 | 3.7780 | 3.8760 | 3.6570 | 3.6045 | 3.6045 | 244 |
Jul 2, 2024 | 3.6200 | 3.8050 | 3.6200 | 3.6300 | 3.6300 | 257 |
Jul 1, 2024 | 3.9960 | 3.9960 | 3.9470 | 3.8030 | 3.8030 | 247 |
Jun 28, 2024 | 4.2280 | 4.2280 | 4.2280 | 4.0065 | 4.0065 | 6 |
Jun 27, 2024 | 4.2690 | 4.2990 | 4.2690 | 4.1590 | 4.1590 | 7 |
Jun 26, 2024 | 5.2200 | 5.2200 | 5.1100 | 5.4313 | 5.4313 | 6 |
Jun 25, 2024 | 6.0800 | 6.0800 | 6.0800 | 6.4187 | 6.4187 | 1 |
Jun 24, 2024 | 6.1950 | 6.1950 | 6.1950 | 6.2787 | 6.2787 | 6 |
Jun 21, 2024 | 6.0113 | 6.0113 | 6.0113 | 6.0113 | 6.0113 | - |
Jun 20, 2024 | 6.0437 | 6.0437 | 6.0437 | 6.0437 | 6.0437 | - |
Jun 19, 2024 | 5.6287 | 5.6287 | 5.6287 | 5.6287 | 5.6287 | - |
Jun 18, 2024 | 5.7675 | 5.7675 | 5.7675 | 5.7675 | 5.7675 | - |
Jun 17, 2024 | 6.4200 | 6.7850 | 6.2175 | 6.4563 | 6.4563 | 1,478 |
Jun 14, 2024 | 6.9788 | 6.9788 | 6.9788 | 6.9788 | 6.9788 | - |
Jun 13, 2024 | 8.0625 | 8.0625 | 7.9375 | 7.8000 | 7.8000 | 51 |
Jun 12, 2024 | 7.9900 | 7.9900 | 7.9900 | 7.9800 | 7.9800 | 2 |
Jun 11, 2024 | 8.3625 | 8.5825 | 8.3250 | 8.3325 | 8.3325 | 87 |
Jun 10, 2024 | 8.6975 | 8.8400 | 7.7325 | 7.8863 | 7.8863 | 26 |
Jun 7, 2024 | 9.0875 | 9.0875 | 8.7950 | 8.9525 | 8.9525 | 1,707 |
Jun 6, 2024 | 10.3200 | 10.3200 | 10.3200 | 9.7775 | 9.7775 | 2 |
Jun 5, 2024 | 7.4700 | 7.4700 | 7.4700 | 8.7750 | 8.7750 | 23 |
Jun 4, 2024 | 7.7375 | 8.1375 | 7.7375 | 7.7863 | 7.7863 | 3 |
Jun 3, 2024 | 7.5525 | 7.5525 | 7.3925 | 8.4925 | 8.4925 | 1,508 |
May 31, 2024 | 9.4225 | 9.4225 | 9.4050 | 8.2762 | 8.2762 | 3 |
May 30, 2024 | 9.1550 | 9.9600 | 7.6800 | 8.0288 | 8.0288 | 233 |
May 29, 2024 | 9.6150 | 9.6150 | 9.6150 | 7.9750 | 7.9750 | 1 |
May 28, 2024 | 9.0300 | 12.7100 | 9.0250 | 9.2238 | 9.2238 | 12 |
May 24, 2024 | 12.7700 | 12.7700 | 11.5450 | 12.4125 | 12.4125 | 37 |
May 23, 2024 | 11.5700 | 11.7150 | 11.0400 | 11.2450 | 11.2450 | 1,908 |
May 22, 2024 | 8.0000 | 11.0950 | 8.0000 | 10.6725 | 10.6725 | 158 |
May 21, 2024 | 8.2475 | 8.2475 | 5.7494 | 7.5363 | 7.5363 | 70 |
May 20, 2024 | 6.6025 | 6.8900 | 6.6025 | 7.4538 | 7.4538 | 63 |
May 17, 2024 | 6.4225 | 6.4275 | 6.4225 | 6.5887 | 6.5887 | 96 |
May 16, 2024 | 6.3762 | 6.3762 | 6.3762 | 6.3762 | 6.3762 | - |
May 15, 2024 | 6.1100 | 6.1100 | 5.8225 | 5.6050 | 5.6050 | 14 |
May 14, 2024 | 5.7200 | 5.7200 | 5.4685 | 6.1112 | 6.1112 | 7 |
May 13, 2024 | 5.3625 | 5.3625 | 5.3625 | 5.2225 | 5.2225 | 83 |
May 10, 2024 | 5.1375 | 5.1375 | 4.8130 | 4.8625 | 4.8625 | 14,612 |
May 9, 2024 | 5.5225 | 5.5225 | 5.5225 | 5.5338 | 5.5338 | 7 |
May 8, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.2750 | 5.2750 | 10 |
May 7, 2024 | 5.3834 | 5.3834 | 5.3834 | 4.9532 | 4.9532 | 4 |
May 3, 2024 | 5.5100 | 5.5100 | 5.4525 | 5.4862 | 5.4862 | 166 |
May 2, 2024 | 5.0107 | 5.0107 | 5.0107 | 5.0107 | 5.0107 | - |
May 1, 2024 | 4.4550 | 4.4550 | 4.4550 | 4.0230 | 4.0230 | 190 |
Apr 30, 2024 | 4.1660 | 4.1660 | 4.1660 | 4.3460 | 4.3460 | 3 |
Apr 29, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2250 | 4.2250 | 9 |
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%