LSE - Delayed Quote EUR
GraniteShares 3x Long Tesla Daily ETP (3LTE.L)
2.2355
+0.1730
+(8.39%)
At close: April 29 at 4:14:10 PM GMT+1
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 |
---|---|---|---|---|---|---|
Apr 29, 2025 | 0.0000 | 0.0000 | 0.0000 | 2.2355 | 2.2355 | 1,772 |
Apr 28, 2025 | 2.3850 | 2.6000 | 2.0250 | 2.0625 | 2.0625 | 37,231 |
Apr 25, 2025 | 1.8870 | 2.2480 | 1.8000 | 2.1885 | 2.1885 | 33,042 |
Apr 24, 2025 | 1.5290 | 1.7850 | 1.4740 | 1.7315 | 1.7315 | 33,302 |
Apr 23, 2025 | 1.5540 | 1.8040 | 1.4970 | 1.6755 | 1.6755 | 19,299 |
Apr 22, 2025 | 1.2790 | 1.3850 | 1.2170 | 1.3685 | 1.3685 | 13,885 |
Apr 17, 2025 | 1.5450 | 1.6040 | 1.3980 | 1.4635 | 1.4635 | 15,058 |
Apr 16, 2025 | 1.6130 | 1.6570 | 1.5110 | 1.6730 | 1.6730 | 27,768 |
Apr 15, 2025 | 1.6840 | 1.8550 | 1.6130 | 1.7715 | 1.7715 | 7,636 |
Apr 14, 2025 | 1.7450 | 1.8320 | 1.5830 | 1.6330 | 1.6330 | 12,310 |
Apr 11, 2025 | 1.7750 | 1.7790 | 1.4960 | 1.5390 | 1.5390 | 20,709 |
Apr 10, 2025 | 2.0590 | 2.2500 | 1.7000 | 1.7060 | 1.7060 | 16,592 |
Apr 9, 2025 | 1.7300 | 1.7300 | 1.2640 | 1.4785 | 1.4785 | 47,847 |
Apr 8, 2025 | 1.6800 | 1.9300 | 1.5940 | 1.7730 | 1.7730 | 37,357 |
Apr 7, 2025 | 1.4000 | 1.9190 | 1.1000 | 1.5370 | 1.5370 | 140,214 |
Apr 4, 2025 | 2.3970 | 2.5000 | 1.6660 | 1.8090 | 1.8090 | 54,318 |
Apr 3, 2025 | 2.4660 | 2.6820 | 2.2320 | 2.3855 | 2.3855 | 21,970 |
Apr 2, 2025 | 2.5260 | 2.7980 | 2.1620 | 2.7810 | 2.7810 | 31,152 |
Apr 1, 2025 | 2.0500 | 2.7140 | 2.0500 | 2.7345 | 2.7345 | 47,597 |
Mar 31, 2025 | 2.1620 | 2.2540 | 1.8900 | 2.1010 | 2.1010 | 77,331 |
Mar 28, 2025 | 2.8050 | 2.9460 | 2.4300 | 2.4500 | 2.4500 | 9,420 |
Mar 27, 2025 | 2.7310 | 3.3370 | 2.5460 | 2.9625 | 2.9625 | 19,923 |
Mar 26, 2025 | 3.0850 | 3.2000 | 2.7130 | 2.7850 | 2.7850 | 23,573 |
Mar 25, 2025 | 3.0920 | 3.1610 | 2.7380 | 2.9415 | 2.9415 | 49,106 |
Mar 24, 2025 | 2.3850 | 2.8820 | 2.3190 | 2.8095 | 2.8095 | 60,851 |
Mar 21, 2025 | 1.8620 | 2.1120 | 1.8070 | 2.0945 | 2.0945 | 293,239 |
Mar 20, 2025 | 2.0000 | 2.1090 | 1.7620 | 1.7630 | 1.7630 | 75,953 |
Mar 19, 2025 | 1.7250 | 1.8740 | 1.7140 | 1.8625 | 1.8625 | 35,075 |
Mar 18, 2025 | 1.8570 | 1.9220 | 1.5650 | 1.7145 | 1.7145 | 75,400 |
Mar 17, 2025 | 2.1210 | 2.2200 | 1.8100 | 1.8035 | 1.8035 | 26,869 |
Mar 14, 2025 | 2.1250 | 2.2810 | 2.0540 | 2.1830 | 2.1830 | 48,049 |
Mar 13, 2025 | 2.1830 | 2.2740 | 1.8550 | 1.8965 | 1.8965 | 64,933 |
Mar 12, 2025 | 1.9570 | 2.3240 | 1.9200 | 2.2500 | 2.2500 | 142,500 |
Mar 11, 2025 | 1.6970 | 1.9290 | 1.6000 | 1.7595 | 1.7595 | 236,746 |
Mar 10, 2025 | 2.8290 | 2.9230 | 2.0370 | 2.0530 | 2.0530 | 96,338 |
Mar 7, 2025 | 3.0270 | 3.1870 | 2.8280 | 2.7720 | 2.7720 | 77,878 |
Mar 6, 2025 | 3.5790 | 3.6600 | 3.1340 | 3.3280 | 3.3280 | 39,764 |
Mar 5, 2025 | 3.7280 | 3.8040 | 3.2920 | 3.4095 | 3.4095 | 25,626 |
Mar 4, 2025 | 3.9770 | 4.1390 | 3.2000 | 3.1680 | 3.1680 | 110,746 |
Mar 3, 2025 | 4.6790 | 5.0025 | 4.5780 | 4.7730 | 4.7730 | 23,047 |
Feb 28, 2025 | 4.0830 | 4.5280 | 3.7920 | 4.3160 | 4.3160 | 41,870 |
Feb 27, 2025 | 4.5000 | 4.7830 | 4.0270 | 4.3685 | 4.3685 | 47,251 |
Feb 26, 2025 | 5.2675 | 5.4125 | 4.6900 | 4.8430 | 4.8430 | 9,809 |
Feb 25, 2025 | 6.6250 | 6.8825 | 4.9480 | 4.9610 | 4.9610 | 44,741 |
Feb 24, 2025 | 7.8175 | 7.8175 | 6.4300 | 6.9563 | 6.9563 | 7,813 |
Feb 21, 2025 | 8.3575 | 8.7475 | 7.8950 | 7.8187 | 7.8187 | 1,479 |
Feb 20, 2025 | 8.8650 | 9.0725 | 8.1200 | 8.4063 | 8.4063 | 14,184 |
Feb 19, 2025 | 8.3550 | 9.3825 | 8.2725 | 8.8663 | 8.8663 | 42,245 |
Feb 18, 2025 | 8.9100 | 8.9225 | 8.5000 | 8.5688 | 8.5688 | 24,510 |
Feb 17, 2025 | 8.4325 | 8.5500 | 7.9650 | 8.0913 | 8.0913 | 976 |
Feb 14, 2025 | 9.0000 | 9.3125 | 8.0925 | 8.2450 | 8.2450 | 32,528 |
Feb 13, 2025 | 7.6025 | 8.7500 | 7.5050 | 8.3725 | 8.3725 | 23,468 |
Feb 12, 2025 | 7.4850 | 7.6875 | 6.3650 | 7.4138 | 7.4138 | 29,632 |
Feb 11, 2025 | 8.2000 | 8.4675 | 7.4075 | 7.5163 | 7.5163 | 10,699 |
Feb 10, 2025 | 9.0475 | 9.4500 | 8.5750 | 9.2950 | 9.2950 | 10,690 |
Feb 7, 2025 | 10.0400 | 10.6550 | 9.8500 | 10.0188 | 10.0188 | 7,872 |
Feb 6, 2025 | 10.6650 | 11.0450 | 9.4850 | 9.6763 | 9.6763 | 5,638 |
Feb 5, 2025 | 11.4650 | 11.7300 | 10.9000 | 11.0375 | 11.0375 | 745 |
Feb 4, 2025 | 11.4000 | 11.8450 | 11.0100 | 11.2425 | 11.2425 | 4,574 |
Feb 3, 2025 | 12.1250 | 12.5900 | 10.6000 | 11.4700 | 11.4700 | 7,469 |
Jan 31, 2025 | 13.0700 | 14.6400 | 12.6350 | 14.3325 | 14.3325 | 3,255 |
Jan 30, 2025 | 13.1500 | 13.7750 | 11.4900 | 12.5800 | 12.5800 | 5,389 |
Jan 29, 2025 | 12.6700 | 12.8950 | 11.9350 | 11.9075 | 11.9075 | 4,227 |
Jan 28, 2025 | 12.7350 | 12.9500 | 11.7900 | 11.7475 | 11.7475 | 2,118 |
Jan 27, 2025 | 11.7250 | 13.4100 | 10.8400 | 12.7350 | 12.7350 | 6,348 |
Jan 24, 2025 | 14.3500 | 14.6400 | 13.8450 | 14.1700 | 14.1700 | 723 |
Jan 23, 2025 | 14.1600 | 14.6550 | 14.1150 | 14.2950 | 14.2950 | 1,382 |
Jan 22, 2025 | 14.9700 | 15.5850 | 14.6550 | 15.3025 | 15.3025 | 4,385 |
Jan 21, 2025 | 16.4850 | 17.0100 | 13.5300 | 14.5200 | 14.5200 | 3,971 |
Jan 20, 2025 | 17.0000 | 17.5750 | 16.5850 | 17.0725 | 17.0725 | 2,557 |
Jan 17, 2025 | 14.6550 | 16.8550 | 14.6400 | 16.7975 | 16.7975 | 8,113 |
Jan 16, 2025 | 16.0500 | 16.9500 | 14.6300 | 14.8575 | 14.8575 | 2,829 |
Jan 15, 2025 | 13.8200 | 15.2500 | 12.9750 | 15.2200 | 15.2200 | 5,872 |
Jan 14, 2025 | 14.8700 | 15.6950 | 14.0500 | 14.3600 | 14.3600 | 4,279 |
Jan 13, 2025 | 12.1700 | 13.1300 | 11.9650 | 12.5025 | 12.5025 | 1,208 |
Jan 10, 2025 | 13.1550 | 13.3750 | 12.1700 | 12.4775 | 12.4775 | 2,547 |
Jan 9, 2025 | 12.9950 | 13.0950 | 12.8050 | 12.8100 | 12.8100 | 86 |
Jan 8, 2025 | 12.9200 | 13.5500 | 12.4050 | 13.0075 | 13.0075 | 1,001 |
Jan 7, 2025 | 14.4300 | 14.9000 | 12.8450 | 13.4600 | 13.4600 | 2,124 |
Jan 6, 2025 | 14.9550 | 16.0100 | 14.4850 | 14.6175 | 14.6175 | 5,484 |
Jan 3, 2025 | 12.2500 | 13.1700 | 11.9750 | 13.4275 | 13.4275 | 2,693 |
Jan 2, 2025 | 14.3800 | 15.2750 | 11.4450 | 12.2600 | 12.2600 | 16,436 |
Dec 31, 2024 | 15.5850 | 16.8700 | 15.3900 | 16.4900 | 16.4900 | 3,501 |
Dec 30, 2024 | 17.0500 | 17.3750 | 16.0000 | 16.3925 | 16.3925 | 1,563 |
Dec 27, 2024 | 20.0500 | 20.5200 | 17.2850 | 18.5500 | 18.5500 | 6,417 |
Dec 24, 2024 | 19.6250 | 19.6250 | 18.6700 | 18.6000 | 18.6000 | 5 |
Dec 23, 2024 | 18.1250 | 18.5400 | 16.7750 | 18.1125 | 18.1125 | 4,952 |
Dec 20, 2024 | 17.6750 | 19.8150 | 15.7250 | 19.3800 | 19.3800 | 13,869 |
Dec 19, 2024 | 19.9950 | 21.3000 | 18.8550 | 19.4450 | 19.4450 | 13,557 |
Dec 18, 2024 | 23.9550 | 25.4400 | 22.2700 | 25.4400 | 25.4400 | 17,732 |
Dec 17, 2024 | 23.8250 | 26.1700 | 22.9000 | 24.2025 | 24.2025 | 18,926 |
Dec 16, 2024 | 20.0150 | 22.4000 | 19.3650 | 22.2575 | 22.2575 | 26,114 |
Dec 13, 2024 | 17.8100 | 18.6550 | 17.0250 | 18.0025 | 18.0025 | 29,925 |
Dec 12, 2024 | 18.1950 | 19.5700 | 16.8700 | 17.9050 | 17.9050 | 16,279 |
Dec 11, 2024 | 15.4550 | 16.7000 | 15.1500 | 16.6525 | 16.6525 | 24,771 |
Dec 10, 2024 | 14.3650 | 15.9900 | 14.2050 | 15.5350 | 15.5350 | 14,213 |
Dec 9, 2024 | 14.7800 | 15.8450 | 13.1300 | 13.2475 | 13.2475 | 26,095 |
Dec 6, 2024 | 11.8900 | 12.8550 | 11.8900 | 12.6850 | 12.6850 | 4,859 |
Dec 5, 2024 | 10.2750 | 12.3750 | 10.2750 | 12.2175 | 12.2175 | 25,160 |
Dec 4, 2024 | 10.6450 | 10.6850 | 10.4800 | 10.5450 | 10.5450 | 7,237 |
Dec 3, 2024 | 10.6450 | 10.7800 | 9.9250 | 10.5325 | 10.5325 | 5,793 |
Dec 2, 2024 | 9.9300 | 11.1400 | 9.9300 | 10.6675 | 10.6675 | 6,358 |
Nov 29, 2024 | 9.3675 | 9.6075 | 9.2675 | 9.4987 | 9.4987 | 238 |
Nov 28, 2024 | 9.1925 | 9.2250 | 8.9425 | 9.1825 | 9.1825 | 5 |
Nov 27, 2024 | 9.6100 | 9.8075 | 8.5825 | 8.8713 | 8.8713 | 10,322 |
Nov 26, 2024 | 9.7025 | 10.0100 | 9.4700 | 9.8625 | 9.8625 | 1,491 |
Nov 25, 2024 | 11.4850 | 11.6350 | 10.3450 | 10.9250 | 10.9250 | 8,946 |
Nov 22, 2024 | 9.7525 | 11.1200 | 9.3325 | 11.0125 | 11.0125 | 8,264 |
Nov 21, 2024 | 10.0500 | 10.1750 | 9.3150 | 9.8737 | 9.8737 | 7,736 |
Nov 20, 2024 | 9.5500 | 10.2700 | 9.4200 | 9.2900 | 9.2900 | 1,431 |
Nov 19, 2024 | 9.3425 | 10.2100 | 9.1300 | 10.0775 | 10.0775 | 26,724 |
Nov 18, 2024 | 9.9525 | 10.4400 | 9.3750 | 9.7563 | 9.7563 | 4,182 |
Nov 15, 2024 | 8.1875 | 8.4150 | 6.9600 | 8.4087 | 8.4087 | 5,405 |
Nov 14, 2024 | 8.9800 | 9.3300 | 7.9475 | 8.2650 | 8.2650 | 8,347 |
Nov 13, 2024 | 8.7975 | 10.3700 | 8.3900 | 9.0363 | 9.0363 | 39,402 |
Nov 12, 2024 | 12.0650 | 12.1050 | 8.6925 | 10.0212 | 10.0212 | 30,176 |
Nov 11, 2024 | 8.5225 | 11.6800 | 8.5200 | 11.4775 | 11.4775 | 100,875 |
Nov 8, 2024 | 6.9550 | 8.3950 | 6.6450 | 8.3062 | 8.3062 | 88,306 |
Nov 7, 2024 | 5.9650 | 6.9200 | 5.4075 | 6.8875 | 6.8875 | 38,028 |
Nov 6, 2024 | 5.9525 | 6.4225 | 4.9880 | 6.1125 | 6.1125 | 48,051 |
Nov 5, 2024 | 3.9910 | 4.4820 | 3.9840 | 4.3375 | 4.3375 | 1,234 |
Nov 4, 2024 | 3.8500 | 4.2130 | 3.8250 | 4.0730 | 4.0730 | 2,278 |
Nov 1, 2024 | 4.4000 | 4.4820 | 4.2540 | 4.2395 | 4.2395 | 3,315 |
Oct 31, 2024 | 4.6740 | 4.7330 | 4.3600 | 4.4430 | 4.4430 | 6,586 |
Oct 30, 2024 | 4.9380 | 5.0050 | 4.7200 | 4.9050 | 4.9050 | 780 |
Oct 29, 2024 | 4.9520 | 5.7350 | 4.4700 | 4.7265 | 4.7265 | 5,339 |
Oct 28, 2024 | 5.5325 | 5.7175 | 5.1975 | 5.4862 | 5.4862 | 16,532 |
Oct 25, 2024 | 4.6700 | 5.4125 | 4.4590 | 5.3025 | 5.3025 | 29,773 |
Oct 24, 2024 | 4.0440 | 4.6940 | 3.9180 | 4.4680 | 4.4680 | 42,349 |
Oct 23, 2024 | 3.1370 | 3.2150 | 3.0750 | 3.0515 | 3.0515 | 33,574 |
Oct 22, 2024 | 3.1760 | 3.2220 | 3.1050 | 3.1075 | 3.1075 | 6,038 |
Oct 21, 2024 | 3.2580 | 3.3500 | 3.1430 | 3.1725 | 3.1725 | 9,645 |
Oct 18, 2024 | 3.3330 | 3.4510 | 3.2330 | 3.3460 | 3.3460 | 8,716 |
Oct 17, 2024 | 3.3120 | 3.6240 | 3.2200 | 3.2490 | 3.2490 | 17,930 |
Oct 16, 2024 | 3.2030 | 3.4850 | 3.2030 | 3.2605 | 3.2605 | 7,370 |
Oct 15, 2024 | 3.3200 | 3.4080 | 3.1390 | 3.2570 | 3.2570 | 5,860 |
Oct 14, 2024 | 3.3360 | 3.4480 | 2.9810 | 3.1845 | 3.1845 | 13,365 |
Oct 11, 2024 | 3.8430 | 4.0500 | 3.1130 | 3.2485 | 3.2485 | 25,887 |
Oct 10, 2024 | 4.4810 | 4.5750 | 3.9960 | 4.2895 | 4.2895 | 6,298 |
Oct 9, 2024 | 4.5920 | 4.6140 | 4.3640 | 4.5835 | 4.5835 | 884 |
Oct 8, 2024 | 4.4250 | 4.6040 | 4.3760 | 4.5595 | 4.5595 | 5,982 |
Oct 7, 2024 | 4.7690 | 5.0875 | 4.5580 | 4.5855 | 4.5855 | 3,981 |
Oct 4, 2024 | 4.5680 | 4.9240 | 4.5030 | 4.8330 | 4.8330 | 3,995 |
Oct 3, 2024 | 4.7920 | 4.9400 | 4.5650 | 4.5920 | 4.5920 | 3,774 |
Oct 2, 2024 | 5.5300 | 5.5300 | 4.5490 | 4.8600 | 4.8600 | 26,495 |
Oct 1, 2024 | 5.0675 | 5.7900 | 5.0050 | 5.0813 | 5.0813 | 5,430 |
Sep 30, 2024 | 5.3800 | 5.8375 | 5.2725 | 5.5000 | 5.5000 | 9,441 |
Sep 27, 2024 | 5.2750 | 5.4250 | 5.1800 | 5.3438 | 5.3438 | 2,492 |
Sep 26, 2024 | 5.6150 | 5.6625 | 5.0800 | 5.1950 | 5.1950 | 2,332 |
Sep 25, 2024 | 5.0250 | 5.2550 | 4.9380 | 5.1962 | 5.1962 | 4,364 |
Sep 24, 2024 | 4.9360 | 5.3875 | 4.9360 | 5.1675 | 5.1675 | 4,696 |
Sep 23, 2024 | 4.8500 | 4.8970 | 4.4260 | 4.8725 | 4.8725 | 1,640 |
Sep 20, 2024 | 4.5950 | 4.7050 | 4.2670 | 4.3290 | 4.3290 | 1,800 |
Sep 19, 2024 | 4.0680 | 4.5230 | 4.0530 | 4.5520 | 4.5520 | 6,307 |
Sep 18, 2024 | 3.9440 | 3.9740 | 3.8360 | 3.8760 | 3.8760 | 1,056 |
Sep 17, 2024 | 3.8530 | 4.1600 | 3.8470 | 4.0865 | 4.0865 | 1,187 |
Sep 16, 2024 | 3.9600 | 4.0540 | 3.6240 | 3.9330 | 3.9330 | 1,827 |
Sep 13, 2024 | 4.0060 | 4.1240 | 3.7970 | 4.0290 | 4.0290 | 880 |
Sep 12, 2024 | 3.9570 | 4.0330 | 3.7170 | 3.9245 | 3.9245 | 4,571 |
Sep 11, 2024 | 3.7460 | 3.9340 | 3.3880 | 3.5180 | 3.5180 | 2,055 |
Sep 10, 2024 | 3.4540 | 3.8610 | 3.3590 | 3.7205 | 3.7205 | 6,519 |
Sep 9, 2024 | 3.3140 | 3.5200 | 3.2560 | 3.3375 | 3.3375 | 9,015 |
Sep 6, 2024 | 4.0020 | 4.3690 | 3.4800 | 3.4250 | 3.4250 | 11,137 |
Sep 5, 2024 | 3.6940 | 4.3400 | 3.6940 | 4.0485 | 4.0485 | 6,129 |
Sep 4, 2024 | 3.5850 | 3.6750 | 3.1300 | 3.6625 | 3.6625 | 4,649 |
Sep 3, 2024 | 3.4490 | 3.5840 | 3.3910 | 3.3885 | 3.3885 | 4,224 |
Sep 2, 2024 | 3.2850 | 3.4440 | 3.2720 | 3.3550 | 3.3550 | 506 |
Aug 30, 2024 | 3.2210 | 3.2240 | 3.1670 | 3.2170 | 3.2170 | 1,563 |
Aug 29, 2024 | 3.4110 | 3.4110 | 3.0190 | 3.2315 | 3.2315 | 22,630 |
Aug 28, 2024 | 3.1980 | 3.3390 | 3.0000 | 3.0065 | 3.0065 | 2,542 |
Aug 27, 2024 | 3.4550 | 3.4550 | 3.1720 | 3.2015 | 3.2015 | 852 |
Aug 23, 2024 | 3.6540 | 3.7140 | 3.3730 | 3.6545 | 3.6545 | 6,553 |
Aug 22, 2024 | 3.9660 | 4.0840 | 3.6610 | 3.7160 | 3.7160 | 7,003 |
Aug 21, 2024 | 3.8970 | 4.0480 | 3.8030 | 3.8760 | 3.8760 | 11,353 |
Aug 20, 2024 | 4.0460 | 4.1610 | 3.9040 | 3.8785 | 3.8785 | 1,435 |
Aug 19, 2024 | 3.7090 | 3.9000 | 3.4490 | 3.8415 | 3.8415 | 3,109 |
Aug 16, 2024 | 3.7190 | 3.8680 | 3.4220 | 3.6000 | 3.6000 | 2,546 |
Aug 15, 2024 | 3.0790 | 3.6400 | 3.0180 | 3.5570 | 3.5570 | 6,696 |
Aug 14, 2024 | 3.2390 | 3.4470 | 2.9750 | 3.0260 | 3.0260 | 3,892 |
Aug 13, 2024 | 2.9530 | 3.2810 | 2.7550 | 3.2195 | 3.2195 | 7,218 |
Aug 12, 2024 | 3.0470 | 3.0590 | 2.7920 | 2.8440 | 2.8440 | 3,169 |
Aug 9, 2024 | 2.9480 | 3.0820 | 2.7950 | 2.9125 | 2.9125 | 3,212 |
Aug 8, 2024 | 2.6470 | 2.9880 | 2.5880 | 2.9545 | 2.9545 | 7,200 |
Aug 7, 2024 | 3.1740 | 3.1810 | 2.8970 | 2.9820 | 2.9820 | 4,656 |
Aug 6, 2024 | 3.3590 | 3.4240 | 2.7600 | 2.8215 | 2.8215 | 9,591 |
Aug 5, 2024 | 2.8970 | 3.1280 | 2.1790 | 3.1090 | 3.1090 | 17,015 |
Aug 2, 2024 | 3.8680 | 4.2590 | 3.4560 | 3.5000 | 3.5000 | 15,304 |
Aug 1, 2024 | 4.8740 | 5.0475 | 4.5030 | 4.4825 | 4.4825 | 3,518 |
Jul 31, 2024 | 4.5340 | 4.9600 | 4.4660 | 4.9120 | 4.9120 | 1,991 |
Jul 30, 2024 | 5.1175 | 5.2225 | 4.5930 | 4.6360 | 4.6360 | 6,463 |
Jul 29, 2024 | 4.9120 | 5.0850 | 4.3330 | 4.8165 | 4.8165 | 5,473 |
Jul 26, 2024 | 4.5060 | 4.6200 | 4.0250 | 4.0650 | 4.0650 | 4,291 |
Jul 25, 2024 | 3.7580 | 4.5390 | 3.7580 | 4.4125 | 4.4125 | 4,554 |
Jul 24, 2024 | 4.8490 | 5.1600 | 3.9980 | 4.1990 | 4.1990 | 21,301 |
Jul 23, 2024 | 6.4700 | 7.1050 | 6.4325 | 6.6500 | 6.6500 | 3,138 |
Jul 22, 2024 | 6.1425 | 6.6900 | 6.0875 | 6.4462 | 6.4462 | 4,729 |
Jul 19, 2024 | 6.6375 | 6.9325 | 6.0775 | 6.0188 | 6.0188 | 1,567 |
Jul 18, 2024 | 6.9075 | 7.1600 | 6.6250 | 7.0700 | 7.0700 | 4,122 |
Jul 17, 2024 | 6.9450 | 7.4300 | 6.7900 | 6.7725 | 6.7725 | 1,467 |
Jul 16, 2024 | 7.0525 | 7.4700 | 6.5600 | 7.0300 | 7.0300 | 12,609 |
Jul 15, 2024 | 7.6450 | 8.0000 | 7.1150 | 7.7737 | 7.7737 | 10,713 |
Jul 12, 2024 | 5.4925 | 6.9175 | 5.3525 | 6.7625 | 6.7625 | 14,525 |
Jul 11, 2024 | 8.1000 | 8.9050 | 8.0175 | 8.1138 | 8.1138 | 29,857 |
Jul 10, 2024 | 8.2100 | 8.4675 | 7.7900 | 8.1525 | 8.1525 | 29,319 |
Jul 9, 2024 | 7.1750 | 7.9325 | 7.0825 | 7.8850 | 7.8850 | 13,095 |
Jul 8, 2024 | 7.1400 | 7.6000 | 6.6425 | 7.6262 | 7.6262 | 4,118 |
Jul 5, 2024 | 7.1300 | 7.4975 | 6.5050 | 7.0237 | 7.0237 | 3,705 |
Jul 4, 2024 | 6.6450 | 7.2975 | 6.6250 | 6.9100 | 6.9100 | 2,023 |
Jul 3, 2024 | 5.7950 | 6.8225 | 5.7750 | 6.5450 | 6.5450 | 15,988 |
Jul 2, 2024 | 4.4210 | 5.7650 | 4.1930 | 5.6800 | 5.6800 | 31,000 |
Jul 1, 2024 | 3.8430 | 4.4890 | 3.7680 | 4.4655 | 4.4655 | 6,423 |
Jun 28, 2024 | 3.7450 | 4.0770 | 3.7450 | 3.9360 | 3.9360 | 19,925 |
Jun 27, 2024 | 3.6740 | 3.7720 | 3.5550 | 3.6005 | 3.6005 | 5,367 |
Jun 26, 2024 | 3.2250 | 3.5450 | 3.1760 | 3.5270 | 3.5270 | 1,774 |
Jun 25, 2024 | 3.0820 | 3.1780 | 2.9760 | 3.1645 | 3.1645 | 3,410 |
Jun 24, 2024 | 3.0430 | 3.1640 | 2.9700 | 3.1030 | 3.1030 | 2,688 |
Jun 21, 2024 | 2.8810 | 3.0010 | 2.8810 | 2.9925 | 2.9925 | 549 |
Jun 20, 2024 | 3.1680 | 3.2160 | 2.9690 | 3.0250 | 3.0250 | 23,015 |
Jun 19, 2024 | 3.1740 | 3.1740 | 3.0510 | 3.0940 | 3.0940 | 2,559 |
Jun 18, 2024 | 3.2820 | 3.3340 | 3.0060 | 3.0450 | 3.0450 | 22,590 |
Jun 17, 2024 | 2.8520 | 3.2310 | 2.7690 | 3.1810 | 3.1810 | 5,768 |
Jun 14, 2024 | 3.0730 | 3.2510 | 2.8450 | 2.8785 | 2.8785 | 4,243 |
Jun 13, 2024 | 3.0260 | 3.4190 | 3.0210 | 3.0915 | 3.0915 | 24,766 |
Jun 12, 2024 | 2.5200 | 2.7940 | 2.4620 | 2.8020 | 2.8020 | 1,928 |
Jun 11, 2024 | 2.6700 | 2.7020 | 2.4280 | 2.3990 | 2.3990 | 1,641 |
Jun 10, 2024 | 2.8150 | 2.8940 | 2.7260 | 2.7455 | 2.7455 | 4,493 |
Jun 7, 2024 | 2.8360 | 2.8360 | 2.7670 | 2.8490 | 2.8490 | 853 |
Jun 6, 2024 | 2.6380 | 2.7510 | 2.6000 | 2.6535 | 2.6535 | 797 |
Jun 5, 2024 | 2.7100 | 2.7390 | 2.5790 | 2.6900 | 2.6900 | 8,442 |
Jun 4, 2024 | 2.7130 | 2.7700 | 2.6940 | 2.7290 | 2.7290 | 1,297 |
Jun 3, 2024 | 2.7490 | 2.9760 | 2.7490 | 2.8780 | 2.8780 | 2,483 |
May 31, 2024 | 2.9040 | 2.9440 | 2.7330 | 2.7150 | 2.7150 | 1,097 |
May 30, 2024 | 2.7220 | 2.9970 | 2.7100 | 2.7835 | 2.7835 | 2,099 |
May 29, 2024 | 2.7710 | 2.7710 | 2.6800 | 2.7185 | 2.7185 | 633 |
May 28, 2024 | 2.7810 | 2.9560 | 2.6230 | 2.7495 | 2.7495 | 8,980 |
May 24, 2024 | 2.7080 | 2.8690 | 2.6380 | 2.8715 | 2.8715 | 1,663 |
May 23, 2024 | 2.9770 | 3.0540 | 2.7710 | 2.8030 | 2.8030 | 3,851 |
May 22, 2024 | 3.1250 | 3.2210 | 3.0300 | 3.0060 | 3.0060 | 4,891 |
May 21, 2024 | 2.7380 | 2.9630 | 2.7010 | 2.9600 | 2.9600 | 12,954 |
May 20, 2024 | 2.8920 | 2.9560 | 2.7280 | 2.7470 | 2.7470 | 13,774 |
May 17, 2024 | 2.7570 | 2.8780 | 2.7570 | 2.9130 | 2.9130 | 11,663 |
May 16, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.7420 | 2.7420 | 3,000 |
May 15, 2024 | 3.0210 | 3.0210 | 3.0210 | 2.7755 | 2.7755 | 100 |
May 14, 2024 | 2.7740 | 2.9342 | 2.7740 | 2.9850 | 2.9850 | 451 |
May 13, 2024 | 2.5820 | 2.5820 | 2.5820 | 2.6965 | 2.6965 | 114 |
May 10, 2024 | 2.7960 | 2.7960 | 2.7960 | 2.5540 | 2.5540 | 5,999 |
May 9, 2024 | 2.7750 | 2.7750 | 2.7410 | 2.7025 | 2.7025 | 20 |
May 8, 2024 | 2.7410 | 2.7410 | 2.7410 | 2.8410 | 2.8410 | 21 |
May 7, 2024 | 3.3050 | 3.5005 | 3.1480 | 3.0695 | 3.0695 | 1,587 |
May 3, 2024 | 3.1870 | 3.1870 | 3.0840 | 3.0880 | 3.0880 | 3,541 |
May 2, 2024 | 2.9900 | 2.9900 | 2.9900 | 3.1270 | 3.1270 | 10 |
May 1, 2024 | 3.1950 | 3.1960 | 3.1200 | 3.1645 | 3.1645 | 10,299 |
Apr 30, 2024 | 3.9410 | 3.9410 | 2.4209 | 3.3695 | 3.3695 | 7,958 |
Apr 29, 2024 | 3.0590 | 3.8390 | 3.0590 | 3.8910 | 3.8910 | 18,133 |
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%