LSE - Delayed Quote USD
GraniteShares 3x Long NVIDIA Daily ETP (3LNV.L)
7.55
-0.57
(-7.08%)
At close: April 22 at 4:29:58 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 22, 2025 | 8.15 | 8.15 | 7.30 | 7.55 | 7.55 | 61,281 |
Apr 17, 2025 | 9.35 | 9.90 | 8.02 | 8.13 | 8.13 | 29,198 |
Apr 16, 2025 | 9.18 | 9.63 | 8.76 | 9.30 | 9.30 | 66,407 |
Apr 15, 2025 | 10.52 | 11.36 | 10.48 | 11.25 | 11.25 | 66,539 |
Apr 14, 2025 | 11.67 | 12.04 | 10.81 | 10.81 | 10.81 | 55,289 |
Apr 11, 2025 | 10.37 | 10.75 | 9.60 | 10.15 | 10.15 | 42,058 |
Apr 10, 2025 | 11.53 | 12.13 | 9.00 | 9.92 | 9.92 | 58,253 |
Apr 9, 2025 | 8.00 | 8.91 | 7.21 | 8.26 | 8.26 | 48,056 |
Apr 8, 2025 | 8.80 | 10.00 | 8.31 | 9.13 | 9.13 | 53,271 |
Apr 7, 2025 | 6.66 | 9.25 | 4.98 | 7.38 | 7.38 | 262,950 |
Apr 4, 2025 | 9.74 | 9.74 | 6.70 | 7.50 | 7.50 | 100,517 |
Apr 3, 2025 | 10.80 | 11.21 | 9.45 | 9.70 | 9.70 | 41,779 |
Apr 2, 2025 | 11.66 | 12.40 | 11.08 | 12.12 | 12.12 | 20,995 |
Apr 1, 2025 | 11.57 | 12.03 | 10.98 | 11.76 | 11.76 | 50,655 |
Mar 31, 2025 | 11.50 | 11.95 | 10.02 | 10.52 | 10.52 | 49,752 |
Mar 28, 2025 | 12.40 | 12.95 | 11.80 | 11.95 | 11.95 | 17,322 |
Mar 27, 2025 | 13.02 | 13.61 | 12.24 | 13.07 | 13.07 | 56,295 |
Mar 26, 2025 | 16.15 | 16.15 | 13.40 | 13.61 | 13.61 | 30,621 |
Mar 25, 2025 | 16.15 | 16.91 | 15.60 | 16.22 | 16.22 | 20,721 |
Mar 24, 2025 | 15.99 | 16.83 | 15.50 | 16.65 | 16.65 | 24,437 |
Mar 21, 2025 | 15.38 | 15.77 | 14.20 | 14.98 | 14.98 | 39,533 |
Mar 20, 2025 | 15.85 | 16.06 | 14.50 | 15.35 | 15.35 | 46,204 |
Mar 19, 2025 | 14.36 | 15.32 | 14.01 | 15.22 | 15.22 | 27,663 |
Mar 18, 2025 | 16.25 | 16.39 | 13.90 | 15.14 | 15.14 | 38,533 |
Mar 17, 2025 | 16.66 | 17.60 | 15.39 | 15.40 | 15.40 | 50,590 |
Mar 14, 2025 | 15.10 | 16.87 | 14.97 | 16.36 | 16.36 | 23,708 |
Mar 13, 2025 | 14.15 | 15.25 | 13.94 | 14.61 | 14.61 | 41,899 |
Mar 12, 2025 | 12.68 | 14.85 | 12.52 | 14.66 | 14.66 | 38,445 |
Mar 11, 2025 | 11.70 | 12.91 | 11.08 | 12.32 | 12.32 | 62,104 |
Mar 10, 2025 | 13.09 | 13.91 | 11.40 | 12.10 | 12.10 | 54,469 |
Mar 7, 2025 | 13.50 | 14.00 | 12.70 | 13.23 | 13.23 | 55,788 |
Mar 6, 2025 | 15.30 | 16.00 | 13.85 | 14.48 | 14.48 | 31,322 |
Mar 5, 2025 | 16.14 | 16.44 | 14.80 | 15.03 | 15.03 | 56,418 |
Mar 4, 2025 | 14.56 | 20.73 | 12.60 | 13.66 | 13.66 | 102,982 |
Mar 3, 2025 | 19.50 | 20.00 | 16.50 | 17.09 | 17.09 | 48,247 |
Feb 28, 2025 | 20.93 | 20.93 | 16.00 | 18.21 | 18.21 | 50,887 |
Feb 27, 2025 | 23.89 | 25.82 | 20.45 | 20.90 | 20.90 | 43,308 |
Feb 26, 2025 | 22.91 | 24.66 | 22.50 | 24.11 | 24.11 | 83,691 |
Feb 25, 2025 | 22.56 | 24.00 | 20.10 | 21.02 | 21.02 | 99,427 |
Feb 24, 2025 | 28.00 | 28.00 | 23.35 | 25.31 | 25.31 | 56,857 |
Feb 21, 2025 | 29.00 | 29.72 | 28.15 | 28.48 | 28.48 | 14,708 |
Feb 20, 2025 | 28.34 | 29.50 | 27.07 | 27.96 | 27.96 | 9,446 |
Feb 19, 2025 | 28.50 | 29.42 | 27.45 | 29.02 | 29.02 | 15,939 |
Feb 18, 2025 | 29.00 | 31.11 | 28.33 | 29.81 | 29.81 | 24,500 |
Feb 17, 2025 | 29.32 | 29.87 | 28.39 | 28.92 | 28.92 | 6,125 |
Feb 14, 2025 | 26.55 | 28.15 | 25.95 | 27.11 | 27.11 | 24,984 |
Feb 13, 2025 | 23.85 | 27.01 | 23.60 | 26.64 | 26.64 | 17,866 |
Feb 12, 2025 | 25.15 | 25.54 | 23.02 | 23.95 | 23.95 | 45,297 |
Feb 11, 2025 | 25.72 | 26.60 | 24.40 | 25.64 | 25.64 | 40,403 |
Feb 10, 2025 | 23.10 | 26.22 | 22.87 | 25.60 | 25.60 | 40,382 |
Feb 7, 2025 | 23.50 | 23.88 | 22.08 | 23.10 | 23.10 | 57,630 |
Feb 6, 2025 | 21.07 | 22.50 | 21.00 | 22.08 | 22.08 | 52,195 |
Feb 5, 2025 | 18.83 | 20.49 | 18.20 | 20.42 | 20.42 | 36,542 |
Feb 4, 2025 | 18.05 | 19.45 | 17.25 | 18.93 | 18.93 | 65,289 |
Feb 3, 2025 | 21.42 | 21.42 | 15.90 | 17.31 | 17.31 | 150,629 |
Jan 31, 2025 | 20.42 | 23.22 | 20.15 | 22.51 | 22.51 | 56,962 |
Jan 30, 2025 | 21.42 | 21.48 | 18.14 | 18.50 | 18.50 | 60,385 |
Jan 29, 2025 | 24.61 | 24.93 | 19.90 | 20.54 | 20.54 | 72,546 |
Jan 28, 2025 | 21.26 | 22.80 | 17.87 | 19.96 | 19.96 | 153,525 |
Jan 27, 2025 | 30.63 | 31.90 | 19.94 | 19.96 | 19.96 | 158,573 |
Jan 24, 2025 | 42.51 | 44.75 | 41.30 | 41.42 | 41.42 | 18,347 |
Jan 23, 2025 | 40.73 | 42.38 | 40.21 | 42.15 | 42.15 | 19,993 |
Jan 22, 2025 | 40.00 | 43.37 | 39.74 | 42.21 | 42.21 | 26,553 |
Jan 21, 2025 | 37.28 | 37.50 | 35.32 | 36.64 | 36.64 | 19,162 |
Jan 20, 2025 | 36.08 | 37.55 | 35.00 | 37.28 | 37.28 | 11,600 |
Jan 17, 2025 | 33.70 | 36.17 | 33.31 | 36.06 | 36.06 | 6,917 |
Jan 16, 2025 | 36.37 | 38.08 | 33.72 | 33.72 | 33.72 | 27,461 |
Jan 15, 2025 | 31.93 | 34.25 | 31.00 | 33.06 | 33.06 | 23,304 |
Jan 14, 2025 | 34.79 | 36.16 | 30.61 | 31.15 | 31.15 | 18,318 |
Jan 13, 2025 | 33.48 | 34.22 | 29.75 | 31.95 | 31.95 | 31,630 |
Jan 10, 2025 | 37.35 | 37.85 | 33.45 | 34.54 | 34.54 | 18,812 |
Jan 9, 2025 | 37.50 | 39.11 | 35.41 | 37.47 | 37.47 | 4,997 |
Jan 8, 2025 | 41.04 | 41.30 | 37.77 | 38.09 | 38.09 | 31,607 |
Jan 7, 2025 | 47.90 | 50.93 | 38.68 | 40.92 | 40.92 | 47,331 |
Jan 6, 2025 | 43.10 | 49.15 | 43.10 | 48.90 | 48.90 | 38,053 |
Jan 3, 2025 | 38.87 | 42.35 | 37.42 | 41.69 | 41.69 | 36,121 |
Jan 2, 2025 | 35.58 | 37.70 | 34.89 | 37.34 | 37.34 | 19,315 |
Dec 31, 2024 | 37.18 | 38.00 | 35.62 | 37.96 | 37.96 | 882 |
Dec 30, 2024 | 35.00 | 37.99 | 33.95 | 37.17 | 37.17 | 6,725 |
Dec 27, 2024 | 39.06 | 39.09 | 35.30 | 36.66 | 36.66 | 13,061 |
Dec 24, 2024 | 39.19 | 41.90 | 38.00 | 39.50 | 39.50 | 15,687 |
Dec 23, 2024 | 36.20 | 39.99 | 35.50 | 37.47 | 37.47 | 20,238 |
Dec 20, 2024 | 34.98 | 35.10 | 29.39 | 34.80 | 34.80 | 30,744 |
Dec 19, 2024 | 34.04 | 34.28 | 31.82 | 34.28 | 34.28 | 22,430 |
Dec 18, 2024 | 33.87 | 37.10 | 33.23 | 36.03 | 36.03 | 22,909 |
Dec 17, 2024 | 33.00 | 33.00 | 29.98 | 31.45 | 31.45 | 47,910 |
Dec 16, 2024 | 36.29 | 42.50 | 32.57 | 33.13 | 33.13 | 28,787 |
Dec 13, 2024 | 39.29 | 40.13 | 34.20 | 34.51 | 34.51 | 24,676 |
Dec 12, 2024 | 38.60 | 39.73 | 37.00 | 37.53 | 37.53 | 9,082 |
Dec 11, 2024 | 38.00 | 41.42 | 35.42 | 38.28 | 38.28 | 16,888 |
Dec 10, 2024 | 38.61 | 42.14 | 38.00 | 38.07 | 38.07 | 11,289 |
Dec 9, 2024 | 43.10 | 43.68 | 38.12 | 38.99 | 38.99 | 16,646 |
Dec 6, 2024 | 45.48 | 46.80 | 42.15 | 43.10 | 43.10 | 11,139 |
Dec 5, 2024 | 44.63 | 47.00 | 44.40 | 46.35 | 46.35 | 16,542 |
Dec 4, 2024 | 41.68 | 43.70 | 41.34 | 43.70 | 43.70 | 6,550 |
Dec 3, 2024 | 40.06 | 41.96 | 39.06 | 40.33 | 40.33 | 24,799 |
Dec 2, 2024 | 40.00 | 41.79 | 37.50 | 40.06 | 40.06 | 9,146 |
Nov 29, 2024 | 38.91 | 40.60 | 37.42 | 39.69 | 39.69 | 9,112 |
Nov 28, 2024 | 37.23 | 40.00 | 37.12 | 38.47 | 38.47 | 2,698 |
Nov 27, 2024 | 38.38 | 38.50 | 34.33 | 35.56 | 35.56 | 26,013 |
Nov 26, 2024 | 39.21 | 40.00 | 37.70 | 38.47 | 38.47 | 25,650 |
Nov 25, 2024 | 46.40 | 47.97 | 38.10 | 39.92 | 39.92 | 22,066 |
Nov 22, 2024 | 47.65 | 52.00 | 43.40 | 43.66 | 43.66 | 19,286 |
Nov 21, 2024 | 45.96 | 53.89 | 41.30 | 46.25 | 46.25 | 72,598 |
Nov 20, 2024 | 49.65 | 49.87 | 44.41 | 46.23 | 46.23 | 28,109 |
Nov 19, 2024 | 43.82 | 50.34 | 42.07 | 45.55 | 45.55 | 20,078 |
Nov 18, 2024 | 44.80 | 46.00 | 39.35 | 43.12 | 43.12 | 25,126 |
Nov 15, 2024 | 48.32 | 49.06 | 44.00 | 44.88 | 44.88 | 11,069 |
Nov 14, 2024 | 49.00 | 51.00 | 47.48 | 50.80 | 50.80 | 15,013 |
Nov 13, 2024 | 50.93 | 51.50 | 48.30 | 49.15 | 49.15 | 16,890 |
Nov 12, 2024 | 47.35 | 51.41 | 45.27 | 50.52 | 50.52 | 20,322 |
Nov 11, 2024 | 49.93 | 51.00 | 45.75 | 47.43 | 47.43 | 40,872 |
Nov 8, 2024 | 52.27 | 52.58 | 48.49 | 49.33 | 49.33 | 26,963 |
Nov 7, 2024 | 46.30 | 51.00 | 45.67 | 50.04 | 50.04 | 18,769 |
Nov 6, 2024 | 44.40 | 46.65 | 43.00 | 46.24 | 46.24 | 17,793 |
Nov 5, 2024 | 39.38 | 42.52 | 39.23 | 42.52 | 42.52 | 7,877 |
Nov 4, 2024 | 42.58 | 42.85 | 39.33 | 41.61 | 41.61 | 22,459 |
Nov 1, 2024 | 38.08 | 40.50 | 38.00 | 39.83 | 39.83 | 10,826 |
Oct 31, 2024 | 41.00 | 42.98 | 36.55 | 37.56 | 37.56 | 32,736 |
Oct 30, 2024 | 44.73 | 44.73 | 40.50 | 43.10 | 43.10 | 39,825 |
Oct 29, 2024 | 43.40 | 45.08 | 42.50 | 45.04 | 45.04 | 11,383 |
Oct 28, 2024 | 46.20 | 46.95 | 43.51 | 44.15 | 44.15 | 7,434 |
Oct 25, 2024 | 43.53 | 47.12 | 43.53 | 46.96 | 46.96 | 14,024 |
Oct 24, 2024 | 43.76 | 45.83 | 42.30 | 43.53 | 43.53 | 16,463 |
Oct 23, 2024 | 46.00 | 47.18 | 42.17 | 43.45 | 43.45 | 14,347 |
Oct 22, 2024 | 45.16 | 47.89 | 44.49 | 46.79 | 46.79 | 23,140 |
Oct 21, 2024 | 42.75 | 45.35 | 41.06 | 44.19 | 44.19 | 18,842 |
Oct 18, 2024 | 43.00 | 43.07 | 41.51 | 41.90 | 41.90 | 9,506 |
Oct 17, 2024 | 42.00 | 44.25 | 41.51 | 43.37 | 43.37 | 26,694 |
Oct 16, 2024 | 37.90 | 39.16 | 36.00 | 38.85 | 38.85 | 5,146 |
Oct 15, 2024 | 43.00 | 43.37 | 34.27 | 37.06 | 37.06 | 45,201 |
Oct 14, 2024 | 38.94 | 43.99 | 38.50 | 42.69 | 42.69 | 19,668 |
Oct 11, 2024 | 40.00 | 40.81 | 38.48 | 39.93 | 39.93 | 18,266 |
Oct 10, 2024 | 38.66 | 39.95 | 36.46 | 39.28 | 39.28 | 17,757 |
Oct 9, 2024 | 37.70 | 40.00 | 35.07 | 38.54 | 38.54 | 30,502 |
Oct 8, 2024 | 33.98 | 38.20 | 33.14 | 37.53 | 37.53 | 18,782 |
Oct 7, 2024 | 31.95 | 34.80 | 30.58 | 34.80 | 34.80 | 16,391 |
Oct 4, 2024 | 30.64 | 32.31 | 29.08 | 31.02 | 31.02 | 26,161 |
Oct 3, 2024 | 28.20 | 31.51 | 27.70 | 30.64 | 30.64 | 12,186 |
Oct 2, 2024 | 25.98 | 28.00 | 25.17 | 27.91 | 27.91 | 32,892 |
Oct 1, 2024 | 29.55 | 30.50 | 26.05 | 26.97 | 26.97 | 16,206 |
Sep 30, 2024 | 29.00 | 29.96 | 27.20 | 29.55 | 29.55 | 20,836 |
Sep 27, 2024 | 31.21 | 32.08 | 28.61 | 28.93 | 28.93 | 58,853 |
Sep 26, 2024 | 34.00 | 34.70 | 30.52 | 31.67 | 31.67 | 26,990 |
Sep 25, 2024 | 28.51 | 32.70 | 27.80 | 31.94 | 31.94 | 21,459 |
Sep 24, 2024 | 27.53 | 27.77 | 26.00 | 27.77 | 27.77 | 6,415 |
Sep 23, 2024 | 27.23 | 27.24 | 25.70 | 25.99 | 25.99 | 7,210 |
Sep 20, 2024 | 27.92 | 28.27 | 26.09 | 26.43 | 26.43 | 6,407 |
Sep 19, 2024 | 26.79 | 28.70 | 26.70 | 28.67 | 28.67 | 26,092 |
Sep 18, 2024 | 26.85 | 27.00 | 25.45 | 25.70 | 25.70 | 23,436 |
Sep 17, 2024 | 27.30 | 28.40 | 27.10 | 27.53 | 27.53 | 6,967 |
Sep 16, 2024 | 28.66 | 29.05 | 25.30 | 27.22 | 27.22 | 51,381 |
Sep 13, 2024 | 28.00 | 30.27 | 27.62 | 29.09 | 29.09 | 14,721 |
Sep 12, 2024 | 27.41 | 29.70 | 26.55 | 28.72 | 28.72 | 43,858 |
Sep 11, 2024 | 21.81 | 24.34 | 21.39 | 22.72 | 22.72 | 37,270 |
Sep 10, 2024 | 21.34 | 22.92 | 20.67 | 21.38 | 21.38 | 36,929 |
Sep 9, 2024 | 20.50 | 21.24 | 19.22 | 20.24 | 20.24 | 29,966 |
Sep 6, 2024 | 21.11 | 22.82 | 18.50 | 18.74 | 18.74 | 82,901 |
Sep 5, 2024 | 21.88 | 23.24 | 20.00 | 21.31 | 21.31 | 47,278 |
Sep 4, 2024 | 20.00 | 23.50 | 19.90 | 22.61 | 22.61 | 95,334 |
Sep 3, 2024 | 30.99 | 31.46 | 23.50 | 24.68 | 24.68 | 46,739 |
Sep 2, 2024 | 30.65 | 31.64 | 30.65 | 31.26 | 31.26 | 3,847 |
Aug 30, 2024 | 31.47 | 33.00 | 29.81 | 30.20 | 30.20 | 26,589 |
Aug 29, 2024 | 32.16 | 36.00 | 31.51 | 32.93 | 32.93 | 59,210 |
Aug 28, 2024 | 39.62 | 40.55 | 34.50 | 35.88 | 35.88 | 35,267 |
Aug 27, 2024 | 39.69 | 40.05 | 36.00 | 39.61 | 39.61 | 30,231 |
Aug 23, 2024 | 37.99 | 40.99 | 33.00 | 40.31 | 40.31 | 25,441 |
Aug 22, 2024 | 40.55 | 42.66 | 39.68 | 39.68 | 39.68 | 25,551 |
Aug 21, 2024 | 38.61 | 41.20 | 38.01 | 40.13 | 40.13 | 12,096 |
Aug 20, 2024 | 37.99 | 42.20 | 37.00 | 39.33 | 39.33 | 20,680 |
Aug 19, 2024 | 36.96 | 38.96 | 35.50 | 38.96 | 38.96 | 21,089 |
Aug 16, 2024 | 35.03 | 38.54 | 33.77 | 35.87 | 35.87 | 47,210 |
Aug 15, 2024 | 32.09 | 35.50 | 31.01 | 35.17 | 35.17 | 19,470 |
Aug 14, 2024 | 31.31 | 32.73 | 28.99 | 31.24 | 31.24 | 40,084 |
Aug 13, 2024 | 25.57 | 29.60 | 25.54 | 29.50 | 29.50 | 41,899 |
Aug 12, 2024 | 23.15 | 26.80 | 22.95 | 25.62 | 25.62 | 40,715 |
Aug 9, 2024 | 24.39 | 24.85 | 21.90 | 22.64 | 22.64 | 36,426 |
Aug 8, 2024 | 20.52 | 21.83 | 18.82 | 21.83 | 21.83 | 95,815 |
Aug 7, 2024 | 23.69 | 25.79 | 21.18 | 23.36 | 23.36 | 41,521 |
Aug 6, 2024 | 24.00 | 25.02 | 20.50 | 22.90 | 22.90 | 60,299 |
Aug 5, 2024 | 22.52 | 22.52 | 14.20 | 21.16 | 21.16 | 238,248 |
Aug 2, 2024 | 24.28 | 25.77 | 21.10 | 25.17 | 25.17 | 134,071 |
Aug 1, 2024 | 37.00 | 39.79 | 30.40 | 31.39 | 31.39 | 33,687 |
Jul 31, 2024 | 28.92 | 33.07 | 27.80 | 33.07 | 33.07 | 34,647 |
Jul 30, 2024 | 31.82 | 31.82 | 24.91 | 26.49 | 26.49 | 70,896 |
Jul 29, 2024 | 33.45 | 35.10 | 31.04 | 31.82 | 31.82 | 30,427 |
Jul 26, 2024 | 32.30 | 35.15 | 31.29 | 31.88 | 31.88 | 67,499 |
Jul 25, 2024 | 34.55 | 34.68 | 26.50 | 33.46 | 33.46 | 61,840 |
Jul 24, 2024 | 39.40 | 40.31 | 36.48 | 37.23 | 37.23 | 28,535 |
Jul 23, 2024 | 43.00 | 43.99 | 41.10 | 43.41 | 43.41 | 31,725 |
Jul 22, 2024 | 38.55 | 42.86 | 36.45 | 39.93 | 39.93 | 37,535 |
Jul 19, 2024 | 40.00 | 41.29 | 38.10 | 38.97 | 38.97 | 6,607 |
Jul 18, 2024 | 41.98 | 42.33 | 36.38 | 37.42 | 37.42 | 51,519 |
Jul 17, 2024 | 45.02 | 45.83 | 38.00 | 39.73 | 39.73 | 78,228 |
Jul 16, 2024 | 50.00 | 50.54 | 45.16 | 47.49 | 47.49 | 14,065 |
Jul 15, 2024 | 51.20 | 54.11 | 49.37 | 50.71 | 50.71 | 14,970 |
Jul 12, 2024 | 48.16 | 52.65 | 45.46 | 52.16 | 52.16 | 37,261 |
Jul 11, 2024 | 58.71 | 61.00 | 49.33 | 49.33 | 49.33 | 34,878 |
Jul 10, 2024 | 54.10 | 57.85 | 54.08 | 57.04 | 57.04 | 20,784 |
Jul 9, 2024 | 51.33 | 56.65 | 50.89 | 54.00 | 54.00 | 17,738 |
Jul 8, 2024 | 47.50 | 53.25 | 46.46 | 50.88 | 50.88 | 20,593 |
Jul 5, 2024 | 49.17 | 51.50 | 47.81 | 48.99 | 48.99 | 14,029 |
Jul 4, 2024 | 51.56 | 51.56 | 48.61 | 49.44 | 49.44 | 4,558 |
Jul 3, 2024 | 43.60 | 48.18 | 42.26 | 47.85 | 47.85 | 18,061 |
Jul 2, 2024 | 44.44 | 46.58 | 42.51 | 43.60 | 43.60 | 13,585 |
Jul 1, 2024 | 46.50 | 48.33 | 40.75 | 46.23 | 46.23 | 26,896 |
Jun 28, 2024 | 47.37 | 50.68 | 45.76 | 48.54 | 48.54 | 32,040 |
Jun 27, 2024 | 45.89 | 49.00 | 45.29 | 45.48 | 45.48 | 10,488 |
Jun 26, 2024 | 53.00 | 54.79 | 44.82 | 45.32 | 45.32 | 28,618 |
Jun 25, 2024 | 38.09 | 47.43 | 37.30 | 47.23 | 47.23 | 45,148 |
Jun 24, 2024 | 51.89 | 51.89 | 41.48 | 43.11 | 43.11 | 42,635 |
Jun 21, 2024 | 57.88 | 58.41 | 48.30 | 53.49 | 53.49 | 54,023 |
Jun 20, 2024 | 69.10 | 72.33 | 64.54 | 67.79 | 67.79 | 32,980 |
Jun 19, 2024 | 65.00 | 70.35 | 61.35 | 68.99 | 68.99 | 34,074 |
Jun 18, 2024 | 57.87 | 60.25 | 56.82 | 59.85 | 59.85 | 19,694 |
Jun 17, 2024 | 58.22 | 60.50 | 55.40 | 57.22 | 57.22 | 25,519 |
Jun 14, 2024 | 55.28 | 59.00 | 53.95 | 56.88 | 56.88 | 25,620 |
Jun 13, 2024 | 52.90 | 55.99 | 52.37 | 53.35 | 53.35 | 25,792 |
Jun 12, 2024 | 45.24 | 52.30 | 45.24 | 50.56 | 50.56 | 17,050 |
Jun 11, 2024 | 46.68 | 47.63 | 44.84 | 45.24 | 45.24 | 4,773 |
Jun 10, 2024 | 46.00 | 47.05 | 42.10 | 47.06 | 47.06 | 15,026 |
Jun 7, 2024 | 370.00 | 375.99 | 336.36 | 347.00 | 347.00 | 5,196 |
Jun 6, 2024 | 385.00 | 402.00 | 340.00 | 361.82 | 361.82 | 7,767 |
Jun 5, 2024 | 318.70 | 356.00 | 312.00 | 354.30 | 354.30 | 9,044 |
Jun 4, 2024 | 320.95 | 323.66 | 301.35 | 310.17 | 310.17 | 3,522 |
Jun 3, 2024 | 287.00 | 309.99 | 287.00 | 301.88 | 301.88 | 5,340 |
May 31, 2024 | 284.11 | 304.99 | 264.92 | 271.17 | 271.17 | 6,131 |
May 30, 2024 | 309.14 | 326.00 | 297.27 | 304.96 | 304.96 | 2,771 |
May 29, 2024 | 302.44 | 329.99 | 286.54 | 309.14 | 309.14 | 6,757 |
May 28, 2024 | 282.48 | 299.00 | 271.70 | 298.05 | 298.05 | 8,843 |
May 24, 2024 | 242.13 | 249.86 | 228.17 | 244.91 | 244.91 | 6,993 |
May 23, 2024 | 223.44 | 244.66 | 219.08 | 244.01 | 244.01 | 13,331 |
May 22, 2024 | 190.94 | 193.99 | 184.00 | 188.57 | 188.57 | 4,644 |
May 21, 2024 | 194.00 | 194.00 | 171.62 | 187.23 | 187.23 | 3,739 |
May 20, 2024 | 180.89 | 189.05 | 175.76 | 185.71 | 185.71 | 4,091 |
May 17, 2024 | 189.16 | 189.80 | 177.17 | 180.89 | 180.89 | 3,960 |
May 16, 2024 | 188.08 | 193.70 | 186.00 | 191.00 | 191.00 | 2,490 |
May 15, 2024 | 168.12 | 186.79 | 166.95 | 179.43 | 179.43 | 3,435 |
May 14, 2024 | 163.50 | 168.36 | 156.19 | 167.94 | 167.94 | 3,119 |
May 13, 2024 | 162.82 | 167.06 | 155.00 | 162.19 | 162.19 | 1,771 |
May 10, 2024 | 166.06 | 169.07 | 157.70 | 161.88 | 161.88 | 5,151 |
May 9, 2024 | 161.23 | 166.67 | 152.51 | 159.75 | 159.75 | 3,168 |
May 8, 2024 | 163.54 | 169.19 | 158.88 | 162.55 | 162.55 | 2,425 |
May 7, 2024 | 168.50 | 172.74 | 141.28 | 165.40 | 165.40 | 2,994 |
May 3, 2024 | 146.24 | 158.00 | 143.54 | 154.00 | 154.00 | 4,390 |
May 2, 2024 | 139.07 | 141.99 | 131.60 | 137.61 | 137.61 | 4,130 |
May 1, 2024 | 140.06 | 142.49 | 125.57 | 128.11 | 128.11 | 4,721 |
Apr 30, 2024 | 155.26 | 160.62 | 123.32 | 152.98 | 152.98 | 8,490 |
Apr 29, 2024 | 162.00 | 163.32 | 141.50 | 150.41 | 150.41 | 13,747 |
Apr 26, 2024 | 139.50 | 152.77 | 134.38 | 151.76 | 151.76 | 5,811 |
Apr 25, 2024 | 113.10 | 129.51 | 108.28 | 124.56 | 124.56 | 15,397 |
Apr 24, 2024 | 135.00 | 144.08 | 126.81 | 128.40 | 128.40 | 6,434 |
Apr 23, 2024 | 117.61 | 151.50 | 117.61 | 130.79 | 130.79 | 7,496 |
Apr 22, 2024 | 113.61 | 118.99 | 105.57 | 110.64 | 110.64 | 13,570 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.39
+8.75%
BLOK Amplify Transformational Data Sharing ETF
37.81
+5.59%
QLD ProShares Ultra QQQ
77.61
+5.11%
HTUS Hull Tactical US ETF
34.99
+3.96%
XHB SPDR S&P Homebuilders ETF
92.19
+3.81%
ITB iShares U.S. Home Construction ETF
90.64
+3.61%
KCE SPDR S&P Capital Markets ETF
117.74
+3.53%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.47
+3.49%
IAK iShares U.S. Insurance ETF
130.27
+3.47%
HEDJ WisdomTree Europe Hedged Equity Fund
45.46
+3.44%
FNCL Fidelity MSCI Financials Index ETF
65.63
+3.40%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.78
+3.39%
KIE SPDR S&P Insurance ETF
56.97
+3.39%
UTES Virtus Reaves Utilities ETF
64.33
+3.39%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.88
+3.36%
VFH Vanguard Financials Index Fund ETF Shares
112.83
+3.35%
XLF The Financial Select Sector SPDR Fund
47.16
+3.31%
IYG iShares U.S. Financial Services ETF
74.35
+3.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.84
+3.27%
IYF iShares U.S. Financials ETF
106.44
+3.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.32
+3.25%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
307.25
+3.20%
HOMZ The Hoya Capital Housing ETF
41.91
+3.18%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.34
+3.18%
XLY The Consumer Discretionary Select Sector SPDR Fund
186.16
+3.16%
XNTK SPDR NYSE Technology ETF
179.31
+3.12%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.16
+3.11%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.22
+3.11%
AADR AdvisorShares Dorsey Wright ADR ETF
72.36
+3.09%
MTUM iShares MSCI USA Momentum Factor ETF
195.77
+3.07%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.77
+3.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
234.71
+3.03%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.98
+3.03%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.19
+3.00%
RDVY First Trust Rising Dividend Achievers ETF
55.04
+2.99%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.82
+2.99%
SLX VanEck Steel ETF
57.56
+2.98%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.00
+2.98%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.43
+2.95%
SPHB Invesco S&P 500 High Beta ETF
72.79
+2.93%
USMC Principal U.S. Mega-Cap ETF
53.89
+2.92%
SPVM Invesco S&P 500 Value with Momentum ETF
54.36
+2.92%
PHO Invesco Water Resources ETF
62.65
+2.91%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.42
+2.91%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.04
+2.90%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.48
+2.90%
SPMO Invesco S&P 500 Momentum ETF
88.39
+2.86%
ECH iShares MSCI Chile ETF
30.91
+2.86%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.82
+2.86%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.04
+2.84%
FLJH Franklin FTSE Japan Hedged ETF
29.51
+2.84%
FV First Trust Dorsey Wright Focus 5 ETF
52.11
+2.80%
IWP iShares Russell Mid-Cap Growth ETF
113.11
+2.80%
FOVL iShares Focused Value Factor ETF
65.48
+2.80%
QGRO American Century U.S. Quality Growth ETF
90.07
+2.80%
DXJ WisdomTree Japan Hedged Equity Fund
103.85
+2.79%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
318.56
+2.79%
SCHG Schwab U.S. Large-Cap Growth ETF
23.66
+2.78%
IWY iShares Russell Top 200 Growth ETF
199.47
+2.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.89
+2.77%
ILCG iShares Morningstar Growth ETF
76.86
+2.77%
TOK iShares MSCI Kokusai ETF
109.36
+2.77%
SUSA iShares MSCI USA ESG Select ETF
108.93
+2.76%
FIW First Trust Water ETF
97.83
+2.76%
FYX First Trust Small Cap Core AlphaDEX Fund
84.50
+2.76%
XMMO Invesco S&P MidCap Momentum ETF
109.52
+2.76%
IUSG iShares Core S&P U.S. Growth ETF
121.11
+2.76%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.32
+2.76%
IWR iShares Russell Mid-Cap ETF
80.74
+2.75%
IVW iShares S&P 500 Growth ETF
88.25
+2.75%
BFOR Barron's 400 ETF
66.04
+2.75%
CZA Invesco Zacks Mid-Cap ETF
97.76
+2.75%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.20
+2.73%
FEZ SPDR EURO STOXX 50 ETF
54.58
+2.73%
XLU The Utilities Select Sector SPDR Fund
78.00
+2.73%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.61
+2.72%
SYLD Cambria Shareholder Yield ETF
58.86
+2.72%
PSP Invesco Global Listed Private Equity ETF
60.86
+2.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
76.44
+2.71%
PRN Invesco Dorsey Wright Industrials Momentum ETF
131.39
+2.71%
JMOM JPMorgan U.S. Momentum Factor ETF
53.94
+2.70%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
31.54
+2.70%
FXU First Trust Utilities AlphaDEX Fund
40.66
+2.70%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.49
+2.70%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
87.85
+2.70%
IDOG ALPS International Sector Dividend Dogs ETF
31.97
+2.69%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.53
+2.69%
VFQY Vanguard U.S. Quality Factor ETF Shares
126.29
+2.69%
FUTY Fidelity MSCI Utilities Index ETF
50.45
+2.69%
DIA SPDR Dow Jones Industrial Average ETF Trust
391.87
+2.69%
VUG Vanguard Growth Index Fund ETF Shares
351.63
+2.68%
CWS AdvisorShares Focused Equity ETF
63.14
+2.68%
TMFC Motley Fool 100 Index ETF
52.95
+2.68%
VPU Vanguard Utilities Index Fund ETF Shares
169.23
+2.68%
XSMO Invesco S&P SmallCap Momentum ETF
59.12
+2.67%
MGK Vanguard Mega Cap Growth Index Fund
291.97
+2.67%
VB Vanguard Small-Cap Index Fund ETF Shares
207.66
+2.66%
ATMP Barclays ETN+ Select MLP ETN
28.54
+2.66%
PKB Invesco Building & Construction ETF
65.62
+2.66%
SPHQ Invesco S&P 500 Quality ETF
63.34
+2.66%