LSE - Delayed Quote USD
GraniteShares 3x Long Square Daily ETP (3LSQ.L)
0.3425
-0.8960
(-72.35%)
At close: May 2 at 4:29:17 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 0.3540 | 0.3550 | 0.3490 | 0.3425 | 0.3425 | 9,953 |
May 1, 2025 | 1.1600 | 1.2440 | 1.1600 | 1.2385 | 1.2385 | 203 |
Apr 30, 2025 | 1.0360 | 1.1770 | 1.0360 | 1.1195 | 1.1195 | 1,450 |
Apr 29, 2025 | 1.2450 | 1.2450 | 1.2450 | 1.2150 | 1.2150 | 5 |
Apr 28, 2025 | 1.1800 | 1.1800 | 1.1170 | 1.1355 | 1.1355 | 2,441 |
Apr 25, 2025 | 1.1370 | 1.1370 | 1.1370 | 1.1370 | 1.1370 | - |
Apr 24, 2025 | 0.9870 | 0.9930 | 0.9870 | 1.0540 | 1.0540 | 1,898 |
Apr 23, 2025 | 1.1640 | 1.1640 | 1.0670 | 1.0545 | 1.0545 | 1,310 |
Apr 22, 2025 | 0.9190 | 0.9500 | 0.8480 | 0.9190 | 0.9190 | 3,935 |
Apr 17, 2025 | 0.9660 | 0.9660 | 0.9660 | 0.9090 | 0.9090 | 15 |
Apr 16, 2025 | 1.0000 | 1.0000 | 1.0000 | 0.9895 | 0.9895 | 15 |
Apr 15, 2025 | 0.9730 | 1.0450 | 0.9730 | 1.0025 | 1.0025 | 724 |
Apr 14, 2025 | 1.0040 | 1.0160 | 0.9700 | 0.9755 | 0.9755 | 31 |
Apr 11, 2025 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
Apr 10, 2025 | 0.9000 | 0.9000 | 0.9000 | 0.8930 | 0.8930 | 123 |
Apr 9, 2025 | 0.7410 | 0.7410 | 0.7410 | 0.7295 | 0.7295 | 15 |
Apr 8, 2025 | 0.8570 | 0.9360 | 0.8570 | 0.8250 | 0.8250 | 368 |
Apr 7, 2025 | 0.8200 | 0.8200 | 0.6580 | 0.8200 | 0.8200 | 237 |
Apr 4, 2025 | 0.8160 | 0.9800 | 0.6950 | 0.7670 | 0.7670 | 9,336 |
Apr 3, 2025 | 1.1350 | 1.1350 | 0.9500 | 0.9875 | 0.9875 | 3,056 |
Apr 2, 2025 | 1.0600 | 1.0600 | 1.0600 | 1.2410 | 1.2410 | 5 |
Apr 1, 2025 | 1.0840 | 1.0910 | 1.0460 | 1.0685 | 1.0685 | 1,536 |
Mar 31, 2025 | 1.0500 | 1.0500 | 1.0000 | 1.0080 | 1.0080 | 130 |
Mar 28, 2025 | 1.2090 | 1.2170 | 1.1280 | 1.0960 | 1.0960 | 2,296 |
Mar 27, 2025 | 1.3310 | 1.3940 | 1.3000 | 1.2825 | 1.2825 | 582 |
Mar 26, 2025 | 1.5460 | 1.5730 | 1.4530 | 1.4550 | 1.4550 | 258 |
Mar 25, 2025 | 1.7100 | 1.7100 | 1.5310 | 1.5765 | 1.5765 | 7,617 |
Mar 24, 2025 | 1.6270 | 1.6270 | 1.6120 | 1.6245 | 1.6245 | 645 |
Mar 21, 2025 | 1.4990 | 1.4990 | 1.4990 | 1.5305 | 1.5305 | 10 |
Mar 20, 2025 | 1.5420 | 1.5850 | 1.5410 | 1.5570 | 1.5570 | 808 |
Mar 19, 2025 | 1.5110 | 1.5110 | 1.5110 | 1.5450 | 1.5450 | 1 |
Mar 18, 2025 | 1.4190 | 1.4190 | 1.4190 | 1.3995 | 1.3995 | 10 |
Mar 17, 2025 | 1.3190 | 1.3360 | 1.2470 | 1.3315 | 1.3315 | 3,172 |
Mar 14, 2025 | 1.2100 | 1.2560 | 1.1540 | 1.2380 | 1.2380 | 1,622 |
Mar 13, 2025 | 1.1840 | 1.1840 | 1.1840 | 1.1080 | 1.1080 | 545 |
Mar 12, 2025 | 1.2210 | 1.2340 | 1.1750 | 1.1720 | 1.1720 | 1,308 |
Mar 11, 2025 | 1.1800 | 1.1890 | 1.1000 | 1.1150 | 1.1150 | 4,359 |
Mar 10, 2025 | 1.4910 | 1.4910 | 1.1730 | 1.1980 | 1.1980 | 5,010 |
Mar 7, 2025 | 1.5090 | 1.5090 | 1.4190 | 1.3975 | 1.3975 | 55,140 |
Mar 6, 2025 | 1.5390 | 1.5390 | 1.4840 | 1.5225 | 1.5225 | 21,914 |
Mar 5, 2025 | 1.5650 | 1.6270 | 1.5650 | 1.5365 | 1.5365 | 757 |
Mar 4, 2025 | 1.7000 | 1.7850 | 1.3990 | 1.3665 | 1.3665 | 11,150 |
Mar 3, 2025 | 2.0420 | 2.1030 | 2.0360 | 2.0085 | 2.0085 | 799 |
Feb 28, 2025 | 1.9480 | 1.9480 | 1.8530 | 1.8735 | 1.8735 | 660 |
Feb 27, 2025 | 2.0850 | 2.1510 | 1.9090 | 2.0835 | 2.0835 | 680 |
Feb 26, 2025 | 1.9360 | 1.9370 | 1.8720 | 1.9765 | 1.9765 | 3,773 |
Feb 25, 2025 | 2.1340 | 2.2210 | 1.8640 | 1.8375 | 1.8375 | 4,626 |
Feb 24, 2025 | 2.4570 | 2.4580 | 2.0400 | 2.1345 | 2.1345 | 2,685 |
Feb 21, 2025 | 3.7590 | 3.8570 | 2.4630 | 2.5380 | 2.5380 | 23,047 |
Feb 20, 2025 | 5.1050 | 5.1050 | 4.9600 | 4.8450 | 4.8450 | 131 |
Feb 19, 2025 | 5.2575 | 5.2575 | 4.8960 | 4.9668 | 4.9668 | 318 |
Feb 18, 2025 | 5.0400 | 5.2175 | 5.0400 | 5.1613 | 5.1613 | 40 |
Feb 17, 2025 | 4.8860 | 5.2275 | 4.8860 | 5.2050 | 5.2050 | 65 |
Feb 14, 2025 | 5.1050 | 5.2900 | 4.7370 | 4.9703 | 4.9703 | 93 |
Feb 13, 2025 | 5.1300 | 5.1700 | 5.0950 | 4.9445 | 4.9445 | 525 |
Feb 12, 2025 | 5.0650 | 5.0650 | 5.0650 | 4.6215 | 4.6215 | 6 |
Feb 11, 2025 | 5.3400 | 5.3875 | 4.9720 | 4.9005 | 4.9005 | 91 |
Feb 10, 2025 | 5.6400 | 5.6400 | 5.4350 | 5.2463 | 5.2463 | 25 |
Feb 7, 2025 | 5.6950 | 5.7725 | 5.6475 | 5.7025 | 5.7025 | 3,415 |
Feb 6, 2025 | 5.6850 | 5.6850 | 5.6575 | 5.6625 | 5.6625 | 25 |
Feb 5, 2025 | 5.6150 | 5.6650 | 5.6150 | 5.5588 | 5.5588 | 6 |
Feb 4, 2025 | 5.8950 | 5.9075 | 5.8950 | 5.8975 | 5.8975 | 164 |
Feb 3, 2025 | 6.3075 | 6.3075 | 6.3075 | 6.3075 | 6.3075 | - |
Jan 31, 2025 | 7.0500 | 7.0500 | 7.0000 | 6.8900 | 6.8900 | 89 |
Jan 30, 2025 | 6.4775 | 6.8525 | 6.4775 | 7.0500 | 7.0500 | 7,339 |
Jan 29, 2025 | 5.8250 | 6.3525 | 5.8250 | 6.3075 | 6.3075 | 359 |
Jan 28, 2025 | 5.7550 | 5.7550 | 5.3700 | 5.7250 | 5.7250 | 635 |
Jan 27, 2025 | 5.4650 | 5.8350 | 5.4650 | 5.5413 | 5.5413 | 701 |
Jan 24, 2025 | 6.4212 | 6.4212 | 6.4212 | 6.4212 | 6.4212 | - |
Jan 23, 2025 | 5.5900 | 6.2550 | 5.5900 | 6.0637 | 6.0637 | 491 |
Jan 22, 2025 | 6.4200 | 6.7500 | 6.2050 | 6.3100 | 6.3100 | 21,150 |
Jan 21, 2025 | 6.4300 | 6.4400 | 6.0800 | 6.1900 | 6.1900 | 277 |
Jan 20, 2025 | 6.0475 | 6.2975 | 6.0475 | 6.2375 | 6.2375 | 116 |
Jan 17, 2025 | 5.9325 | 5.9325 | 5.9325 | 5.9462 | 5.9462 | 119 |
Jan 16, 2025 | 5.5750 | 5.5825 | 5.5750 | 5.8612 | 5.8612 | 538 |
Jan 15, 2025 | 5.5487 | 5.5487 | 5.5487 | 5.5487 | 5.5487 | - |
Jan 14, 2025 | 5.2575 | 5.2575 | 5.0625 | 5.0875 | 5.0875 | 640 |
Jan 13, 2025 | 4.7660 | 5.0750 | 4.7540 | 4.7285 | 4.7285 | 594 |
Jan 10, 2025 | 5.9900 | 5.9900 | 5.1525 | 5.0750 | 5.0750 | 717 |
Jan 9, 2025 | 6.0575 | 6.0575 | 6.0575 | 5.9738 | 5.9738 | 1 |
Jan 8, 2025 | 6.2125 | 6.3425 | 6.0000 | 5.9425 | 5.9425 | 973 |
Jan 7, 2025 | 7.1300 | 7.1325 | 7.1300 | 6.5988 | 6.5988 | 54 |
Jan 6, 2025 | 7.4050 | 7.4050 | 7.4050 | 7.2987 | 7.2987 | 140 |
Jan 3, 2025 | 6.8475 | 6.8475 | 6.7975 | 6.9100 | 6.9100 | 161 |
Jan 2, 2025 | 6.0600 | 6.0600 | 6.0350 | 6.1013 | 6.1013 | 105 |
Dec 31, 2024 | 6.2550 | 6.2550 | 6.2550 | 6.2550 | 6.2550 | - |
Dec 30, 2024 | 6.2550 | 6.2550 | 6.2550 | 6.2550 | 6.2550 | - |
Dec 27, 2024 | 7.2175 | 7.2175 | 7.1225 | 6.5725 | 6.5725 | 40 |
Dec 24, 2024 | 6.9825 | 7.1250 | 6.9825 | 6.7112 | 6.7112 | 60 |
Dec 23, 2024 | 6.5850 | 6.5850 | 6.5850 | 6.5850 | 6.5850 | - |
Dec 20, 2024 | 5.9875 | 5.9875 | 5.9875 | 6.8600 | 6.8600 | 2 |
Dec 19, 2024 | 6.7000 | 6.7000 | 6.7000 | 6.5662 | 6.5662 | 2 |
Dec 18, 2024 | 8.0575 | 8.0575 | 8.0575 | 8.0575 | 8.0575 | - |
Dec 17, 2024 | 8.0500 | 8.0500 | 8.0500 | 8.0575 | 8.0575 | 3,000 |
Dec 16, 2024 | 7.5550 | 7.5550 | 7.5550 | 8.0000 | 8.0000 | 100 |
Dec 13, 2024 | 8.3350 | 8.3350 | 7.8125 | 7.9237 | 7.9237 | 210 |
Dec 12, 2024 | 8.3962 | 8.3962 | 8.3962 | 8.3962 | 8.3962 | - |
Dec 11, 2024 | 8.7300 | 9.1100 | 8.2900 | 8.9963 | 8.9963 | 50 |
Dec 10, 2024 | 9.1125 | 9.1125 | 9.1125 | 8.4663 | 8.4663 | 2 |
Dec 9, 2024 | 8.8275 | 9.2750 | 8.8275 | 8.6112 | 8.6112 | 627 |
Dec 6, 2024 | 9.2750 | 9.2750 | 9.2750 | 9.2037 | 9.2037 | 10 |
Dec 5, 2024 | 9.3975 | 9.7825 | 9.3975 | 9.1925 | 9.1925 | 78 |
Dec 4, 2024 | 8.9675 | 8.9825 | 8.9675 | 8.7987 | 8.7987 | 2,011 |
Dec 3, 2024 | 7.6925 | 7.8850 | 7.6925 | 7.7300 | 7.7300 | 2,706 |
Dec 2, 2024 | 6.9050 | 8.4025 | 6.9050 | 8.0962 | 8.0962 | 12,597 |
Nov 29, 2024 | 7.4825 | 7.4825 | 7.4825 | 7.2075 | 7.2075 | 1 |
Nov 28, 2024 | 7.4275 | 7.4275 | 7.4275 | 7.2200 | 7.2200 | 20 |
Nov 27, 2024 | 7.1512 | 7.1512 | 7.1512 | 7.1512 | 7.1512 | - |
Nov 26, 2024 | 7.2875 | 7.2875 | 7.2875 | 7.2875 | 7.2875 | 687 |
Nov 25, 2024 | 8.0525 | 8.4900 | 7.5100 | 7.7137 | 7.7137 | 375 |
Nov 22, 2024 | 8.0175 | 8.1750 | 7.9225 | 8.2587 | 8.2587 | 1,223 |
Nov 21, 2024 | 7.4600 | 8.1025 | 7.4600 | 8.1025 | 8.1025 | 2,481 |
Nov 20, 2024 | 7.9225 | 7.9225 | 7.6125 | 7.6700 | 7.6700 | 54 |
Nov 19, 2024 | 7.7200 | 7.8500 | 7.5250 | 7.7400 | 7.7400 | 888 |
Nov 18, 2024 | 6.1275 | 7.0775 | 6.1275 | 7.0712 | 7.0712 | 3,337 |
Nov 15, 2024 | 5.9325 | 5.9325 | 5.8525 | 5.9313 | 5.9313 | 2,104 |
Nov 14, 2024 | 6.2063 | 6.2063 | 6.2063 | 6.2063 | 6.2063 | - |
Nov 13, 2024 | 6.4350 | 7.3475 | 6.4350 | 7.3263 | 7.3263 | 8 |
Nov 12, 2024 | 6.1300 | 6.8900 | 5.8000 | 6.5400 | 6.5400 | 2,106 |
Nov 11, 2024 | 4.4800 | 5.9600 | 4.4800 | 5.9500 | 5.9500 | 1,503 |
Nov 8, 2024 | 3.6570 | 4.3400 | 3.6570 | 4.0050 | 4.0050 | 13,760 |
Nov 7, 2024 | 4.1400 | 5.5150 | 4.1400 | 5.0450 | 5.0450 | 47 |
Nov 6, 2024 | 4.9310 | 4.9320 | 4.8930 | 5.0912 | 5.0912 | 6,063 |
Nov 5, 2024 | 4.1080 | 4.1080 | 4.1080 | 4.1910 | 4.1910 | 343 |
Nov 4, 2024 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
Nov 1, 2024 | 4.1010 | 4.1010 | 4.1010 | 4.2340 | 4.2340 | 3 |
Oct 31, 2024 | 4.3700 | 4.3700 | 4.3700 | 4.2445 | 4.2445 | 3 |
Oct 30, 2024 | 4.4800 | 4.4800 | 4.3870 | 4.5725 | 4.5725 | 11 |
Oct 29, 2024 | 4.4930 | 4.4930 | 4.4170 | 4.4930 | 4.4930 | 24 |
Oct 28, 2024 | 4.2310 | 4.5890 | 4.2310 | 4.6125 | 4.6125 | 6,271 |
Oct 25, 2024 | 4.3000 | 4.3590 | 4.2980 | 4.2970 | 4.2970 | 9,564 |
Oct 24, 2024 | 4.1920 | 4.4100 | 4.0300 | 4.1920 | 4.1920 | 826 |
Oct 23, 2024 | 4.3560 | 4.3560 | 4.3560 | 4.2555 | 4.2555 | 59 |
Oct 22, 2024 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | - |
Oct 21, 2024 | 4.6020 | 4.6020 | 4.4500 | 4.4565 | 4.4565 | 25 |
Oct 18, 2024 | 4.5890 | 4.5890 | 4.5890 | 4.6375 | 4.6375 | 99 |
Oct 17, 2024 | 4.3450 | 4.3450 | 4.3450 | 4.4060 | 4.4060 | 50 |
Oct 16, 2024 | 4.2150 | 4.2150 | 4.2150 | 4.3480 | 4.3480 | 61 |
Oct 15, 2024 | 4.1815 | 4.1815 | 4.1815 | 4.1815 | 4.1815 | - |
Oct 14, 2024 | 3.8420 | 3.8980 | 3.8420 | 4.0285 | 4.0285 | 473 |
Oct 11, 2024 | 3.8610 | 3.9100 | 3.8610 | 3.7485 | 3.7485 | 639 |
Oct 10, 2024 | 3.7410 | 3.7430 | 3.7120 | 3.9350 | 3.9350 | 2,482 |
Oct 9, 2024 | 3.5800 | 3.7420 | 3.5740 | 3.5570 | 3.5570 | 1,518 |
Oct 8, 2024 | 3.2930 | 3.2930 | 3.2930 | 3.5140 | 3.5140 | 185 |
Oct 7, 2024 | 3.3465 | 3.3465 | 3.3465 | 3.3465 | 3.3465 | - |
Oct 4, 2024 | 3.4400 | 3.4400 | 3.3180 | 3.2905 | 3.2905 | 17 |
Oct 3, 2024 | 3.1810 | 3.1810 | 3.1810 | 3.1810 | 3.1810 | - |
Oct 2, 2024 | 3.1875 | 3.1875 | 3.1875 | 3.1875 | 3.1875 | - |
Oct 1, 2024 | 3.5620 | 3.5620 | 3.4460 | 3.1950 | 3.1950 | 509 |
Sep 30, 2024 | 3.3900 | 3.6330 | 3.3900 | 3.6035 | 3.6035 | 211 |
Sep 27, 2024 | 3.2110 | 3.2110 | 3.2110 | 3.2420 | 3.2420 | 35 |
Sep 26, 2024 | 3.2465 | 3.2465 | 3.2465 | 3.2465 | 3.2465 | - |
Sep 25, 2024 | 3.6290 | 3.6290 | 3.5260 | 3.4290 | 3.4290 | 240 |
Sep 24, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
Sep 23, 2024 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | - |
Sep 20, 2024 | 3.5195 | 3.5195 | 3.5195 | 3.5195 | 3.5195 | - |
Sep 19, 2024 | 3.8340 | 3.8340 | 3.7870 | 3.8500 | 3.8500 | 11,517 |
Sep 18, 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
Sep 17, 2024 | 3.2970 | 3.2990 | 3.2970 | 3.6160 | 3.6160 | 169 |
Sep 16, 2024 | 3.3155 | 3.3155 | 3.3155 | 3.3155 | 3.3155 | - |
Sep 13, 2024 | 3.0340 | 3.0340 | 3.0340 | 3.1945 | 3.1945 | 8 |
Sep 12, 2024 | 2.9030 | 2.9030 | 2.9030 | 2.9030 | 2.9030 | - |
Sep 11, 2024 | 2.6620 | 2.6620 | 2.6620 | 2.6620 | 2.6620 | - |
Sep 10, 2024 | 2.7730 | 2.7730 | 2.7730 | 2.6385 | 2.6385 | 1 |
Sep 9, 2024 | 2.7310 | 2.7310 | 2.7310 | 2.7310 | 2.7310 | - |
Sep 6, 2024 | 2.8510 | 2.8980 | 2.7570 | 2.8155 | 2.8155 | 18,018 |
Sep 5, 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1705 | 3.1705 | 99 |
Sep 4, 2024 | 3.2475 | 3.2475 | 3.2475 | 3.2475 | 3.2475 | - |
Sep 3, 2024 | 3.3470 | 3.4820 | 3.3470 | 3.3615 | 3.3615 | 7 |
Sep 2, 2024 | 3.4260 | 3.6360 | 3.3710 | 3.4985 | 3.4985 | 580 |
Aug 30, 2024 | 3.4520 | 3.4520 | 3.3770 | 3.3425 | 3.3425 | 561 |
Aug 29, 2024 | 3.5810 | 3.8050 | 3.5810 | 3.7830 | 3.7830 | 1,229 |
Aug 28, 2024 | 3.4580 | 3.4810 | 3.4040 | 3.2210 | 3.2210 | 3,735 |
Aug 27, 2024 | 3.5600 | 3.6100 | 3.5560 | 3.5195 | 3.5195 | 62 |
Aug 23, 2024 | 3.3370 | 3.3520 | 3.3360 | 3.3765 | 3.3765 | 537 |
Aug 22, 2024 | 3.3145 | 3.3145 | 3.3145 | 3.3145 | 3.3145 | - |
Aug 21, 2024 | 3.4290 | 3.4290 | 3.4290 | 3.2860 | 3.2860 | 709 |
Aug 20, 2024 | 3.6680 | 3.6680 | 3.6680 | 3.4260 | 3.4260 | 232 |
Aug 19, 2024 | 3.6385 | 3.6385 | 3.6385 | 3.6385 | 3.6385 | - |
Aug 16, 2024 | 3.5380 | 3.5380 | 3.5380 | 3.3710 | 3.3710 | 1 |
Aug 15, 2024 | 3.0850 | 3.2430 | 3.0850 | 3.2670 | 3.2670 | 11 |
Aug 14, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.0630 | 3.0630 | 2 |
Aug 13, 2024 | 2.8050 | 2.9530 | 2.8050 | 3.1345 | 3.1345 | 154 |
Aug 12, 2024 | 2.9780 | 2.9780 | 2.9780 | 2.9325 | 2.9325 | 14 |
Aug 9, 2024 | 2.8540 | 2.8540 | 2.8540 | 2.9995 | 2.9995 | 1 |
Aug 8, 2024 | 2.5290 | 2.5290 | 2.5290 | 2.8350 | 2.8350 | 15 |
Aug 7, 2024 | 2.3730 | 2.6560 | 2.3730 | 2.6225 | 2.6225 | 360 |
Aug 6, 2024 | 2.4345 | 2.4345 | 2.4345 | 2.4345 | 2.4345 | - |
Aug 5, 2024 | 2.1580 | 2.4840 | 2.0000 | 2.4700 | 2.4700 | 3,110 |
Aug 2, 2024 | 3.0700 | 3.1900 | 2.6570 | 2.5035 | 2.5035 | 1,317 |
Aug 1, 2024 | 3.1460 | 3.1730 | 3.0610 | 3.0390 | 3.0390 | 1,012 |
Jul 31, 2024 | 2.9130 | 2.9930 | 2.9130 | 3.0205 | 3.0205 | 12,838 |
Jul 30, 2024 | 3.0900 | 3.0900 | 3.0900 | 2.8890 | 2.8890 | 175 |
Jul 29, 2024 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | - |
Jul 26, 2024 | 2.8240 | 2.8680 | 2.8240 | 2.7935 | 2.7935 | 531 |
Jul 25, 2024 | 3.0190 | 3.0190 | 3.0190 | 3.1285 | 3.1285 | 290 |
Jul 24, 2024 | 3.7640 | 3.7640 | 3.4960 | 3.4060 | 3.4060 | 11,648 |
Jul 23, 2024 | 4.1825 | 4.1825 | 4.1825 | 4.1825 | 4.1825 | - |
Jul 22, 2024 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | - |
Jul 19, 2024 | 4.2160 | 4.2470 | 4.2160 | 4.1545 | 4.1545 | 439 |
Jul 18, 2024 | 4.6580 | 5.1375 | 4.6280 | 4.4000 | 4.4000 | 971 |
Jul 17, 2024 | 4.7720 | 4.9300 | 4.7720 | 4.9125 | 4.9125 | 18 |
Jul 16, 2024 | 4.8600 | 5.0250 | 4.8600 | 5.0650 | 5.0650 | 124 |
Jul 15, 2024 | 4.9475 | 4.9475 | 4.9475 | 4.9475 | 4.9475 | - |
Jul 12, 2024 | 4.2470 | 4.2470 | 4.1350 | 4.4270 | 4.4270 | 2 |
Jul 11, 2024 | 3.9615 | 3.9615 | 3.9615 | 3.9615 | 3.9615 | - |
Jul 10, 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
Jul 9, 2024 | 3.7410 | 3.7620 | 3.6250 | 3.5580 | 3.5580 | 469 |
Jul 8, 2024 | 3.7590 | 3.7590 | 3.7590 | 3.6505 | 3.6505 | 169 |
Jul 5, 2024 | 3.7245 | 3.7245 | 3.7245 | 3.7245 | 3.7245 | - |
Jul 4, 2024 | 3.5985 | 3.5985 | 3.5985 | 3.5985 | 3.5985 | - |
Jul 3, 2024 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | - |
Jul 2, 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | - |
Jul 1, 2024 | 3.4610 | 3.4610 | 3.4610 | 3.4425 | 3.4425 | 10 |
Jun 28, 2024 | 3.5765 | 3.5765 | 3.5765 | 3.5765 | 3.5765 | - |
Jun 27, 2024 | 3.6610 | 3.6610 | 3.6130 | 3.5210 | 3.5210 | 52 |
Jun 26, 2024 | 3.5275 | 3.5275 | 3.5275 | 3.5275 | 3.5275 | - |
Jun 25, 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
Jun 24, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.8410 | 3.8410 | 20,483 |
Jun 21, 2024 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | - |
Jun 20, 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3300 | 3.3300 | 5 |
Jun 19, 2024 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | - |
Jun 18, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.3555 | 3.3555 | 50 |
Jun 17, 2024 | 3.2240 | 3.2240 | 3.2240 | 3.1930 | 3.1930 | 4 |
Jun 14, 2024 | 3.3030 | 3.3700 | 3.3030 | 3.3515 | 3.3515 | 779 |
Jun 13, 2024 | 3.8610 | 3.8610 | 3.6400 | 3.5215 | 3.5215 | 338 |
Jun 12, 2024 | 3.9595 | 3.9595 | 3.9595 | 3.9595 | 3.9595 | - |
Jun 11, 2024 | 3.5740 | 3.5930 | 3.5740 | 3.5520 | 3.5520 | 1,346 |
Jun 10, 2024 | 3.7645 | 3.7645 | 3.7645 | 3.7645 | 3.7645 | - |
Jun 7, 2024 | 4.0000 | 4.0000 | 3.9820 | 3.9710 | 3.9710 | 123 |
Jun 6, 2024 | 4.0110 | 4.0110 | 4.0110 | 4.0570 | 4.0570 | 30 |
Jun 5, 2024 | 3.9370 | 3.9370 | 3.9370 | 3.9320 | 3.9320 | 15 |
Jun 4, 2024 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | - |
Jun 3, 2024 | 3.5940 | 3.7840 | 3.5940 | 3.7545 | 3.7545 | 24 |
May 31, 2024 | 3.6700 | 3.8930 | 3.6700 | 3.5815 | 3.5815 | 829 |
May 30, 2024 | 4.0180 | 4.1180 | 3.8530 | 4.0240 | 4.0240 | 976 |
May 29, 2024 | 4.0140 | 4.0210 | 3.9090 | 3.9260 | 3.9260 | 1,437 |
May 28, 2024 | 4.3630 | 4.3630 | 4.0580 | 4.0240 | 4.0240 | 226 |
May 24, 2024 | 4.2620 | 4.2620 | 4.2620 | 4.2360 | 4.2360 | 8 |
May 23, 2024 | 4.4100 | 4.4100 | 4.2720 | 4.3150 | 4.3150 | 17,554 |
May 22, 2024 | 5.3050 | 5.3400 | 4.5110 | 4.5925 | 4.5925 | 1,523 |
May 21, 2024 | 5.8425 | 5.9400 | 5.1103 | 5.1775 | 5.1775 | 873 |
May 20, 2024 | 5.6238 | 5.6238 | 5.6238 | 5.6238 | 5.6238 | - |
May 17, 2024 | 5.5413 | 5.5413 | 5.5413 | 5.5413 | 5.5413 | - |
May 16, 2024 | 5.3837 | 5.3837 | 5.3837 | 5.3837 | 5.3837 | - |
May 15, 2024 | 5.5062 | 5.5062 | 5.5062 | 5.5062 | 5.5062 | - |
May 14, 2024 | 5.1500 | 5.6797 | 5.0500 | 5.3088 | 5.3088 | 12,285 |
May 13, 2024 | 5.1675 | 5.1675 | 5.1675 | 5.1675 | 5.1675 | - |
May 10, 2024 | 5.3488 | 5.3488 | 5.3488 | 5.3488 | 5.3488 | - |
May 9, 2024 | 5.5287 | 5.5287 | 5.5287 | 5.5287 | 5.5287 | - |
May 8, 2024 | 5.4400 | 5.4400 | 5.4400 | 5.3288 | 5.3288 | 17,617 |
May 7, 2024 | 6.3290 | 6.3290 | 4.8246 | 5.5862 | 5.5862 | 1,858 |
May 3, 2024 | 5.3962 | 5.3962 | 5.3962 | 5.3962 | 5.3962 | - |
May 2, 2024 | 4.2630 | 4.2630 | 4.2630 | 4.8475 | 4.8475 | 542 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%