LSE - Delayed Quote USD
GraniteShares 3x Long Uber Daily ETP (3LUB.L)
28.00
+0.30
+(1.08%)
At close: April 17 at 10:09:06 AM 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 17, 2025 | 26.70 | 26.70 | 26.70 | 28.00 | 28.00 | - |
Apr 16, 2025 | 25.70 | 25.70 | 25.70 | 27.70 | 27.70 | 12 |
Apr 15, 2025 | 26.50 | 27.40 | 26.10 | 26.60 | 26.60 | 44 |
Apr 14, 2025 | 26.70 | 26.70 | 24.00 | 25.40 | 25.40 | 58 |
Apr 11, 2025 | 23.20 | 23.90 | 22.00 | 22.45 | 22.45 | 223 |
Apr 10, 2025 | 23.50 | 26.48 | 22.59 | 23.39 | 23.39 | 153 |
Apr 9, 2025 | 18.19 | 20.07 | 17.97 | 19.67 | 19.67 | 180 |
Apr 8, 2025 | 19.73 | 20.46 | 19.73 | 20.63 | 20.63 | 3 |
Apr 7, 2025 | 16.72 | 17.70 | 14.95 | 17.57 | 17.57 | 1,941 |
Apr 4, 2025 | 20.94 | 22.85 | 17.91 | 19.48 | 19.48 | 354 |
Apr 3, 2025 | 24.68 | 26.20 | 24.31 | 24.83 | 24.83 | 67 |
Apr 2, 2025 | 28.67 | 30.06 | 26.96 | 28.55 | 28.55 | 27 |
Apr 1, 2025 | 27.93 | 28.82 | 26.86 | 25.90 | 25.90 | 16 |
Mar 31, 2025 | 24.53 | 24.53 | 24.53 | 25.83 | 25.83 | 5 |
Mar 28, 2025 | 27.74 | 27.78 | 27.74 | 27.47 | 27.47 | 23 |
Mar 27, 2025 | 28.43 | 30.51 | 28.43 | 29.50 | 29.50 | 5 |
Mar 26, 2025 | 30.12 | 30.14 | 28.32 | 28.05 | 28.05 | 54 |
Mar 25, 2025 | 30.56 | 33.38 | 30.56 | 30.02 | 30.02 | 21 |
Mar 24, 2025 | 32.34 | 34.00 | 30.81 | 30.54 | 30.54 | 58 |
Mar 21, 2025 | 28.50 | 29.60 | 28.50 | 30.02 | 30.02 | 237 |
Mar 20, 2025 | 29.72 | 30.55 | 29.72 | 29.34 | 29.34 | 26 |
Mar 19, 2025 | 27.01 | 27.01 | 25.63 | 27.12 | 27.12 | 44 |
Mar 18, 2025 | 25.00 | 27.75 | 25.00 | 26.31 | 26.31 | 37 |
Mar 17, 2025 | 27.42 | 27.42 | 27.42 | 27.86 | 27.86 | 4 |
Mar 14, 2025 | 25.74 | 26.17 | 25.19 | 25.42 | 25.42 | 365 |
Mar 13, 2025 | 25.44 | 26.99 | 25.44 | 25.75 | 25.75 | 7 |
Mar 12, 2025 | 25.50 | 26.89 | 24.54 | 25.74 | 25.74 | 128 |
Mar 11, 2025 | 27.70 | 28.34 | 25.74 | 26.29 | 26.29 | 822 |
Mar 10, 2025 | 27.60 | 31.36 | 27.58 | 28.54 | 28.54 | 68 |
Mar 7, 2025 | 29.79 | 30.97 | 29.79 | 30.12 | 30.12 | 2,117 |
Mar 6, 2025 | 31.58 | 31.58 | 31.02 | 32.83 | 32.83 | 7 |
Mar 5, 2025 | 31.04 | 31.04 | 31.04 | 31.00 | 31.00 | 6 |
Mar 4, 2025 | 29.66 | 30.00 | 27.50 | 27.49 | 27.49 | 460 |
Mar 3, 2025 | 32.13 | 33.00 | 30.71 | 32.57 | 32.57 | 187 |
Feb 28, 2025 | 30.29 | 30.54 | 29.34 | 30.68 | 30.68 | 109 |
Feb 27, 2025 | 31.62 | 34.13 | 31.62 | 33.40 | 33.40 | 294 |
Feb 26, 2025 | 31.22 | 31.22 | 30.15 | 32.22 | 32.22 | 213 |
Feb 25, 2025 | 31.76 | 32.08 | 30.10 | 29.25 | 29.25 | 345 |
Feb 24, 2025 | 33.91 | 37.05 | 31.45 | 33.72 | 33.72 | 376 |
Feb 21, 2025 | 39.43 | 39.64 | 38.51 | 38.99 | 38.99 | 210 |
Feb 20, 2025 | 38.53 | 39.62 | 37.99 | 38.49 | 38.49 | 846 |
Feb 19, 2025 | 39.22 | 39.92 | 38.20 | 38.84 | 38.84 | 390 |
Feb 18, 2025 | 37.96 | 39.17 | 37.35 | 39.22 | 39.22 | 439 |
Feb 17, 2025 | 36.97 | 38.97 | 36.97 | 37.96 | 37.96 | 246 |
Feb 14, 2025 | 38.63 | 38.75 | 37.30 | 37.33 | 37.33 | 747 |
Feb 13, 2025 | 37.72 | 38.12 | 36.54 | 36.79 | 36.79 | 317 |
Feb 12, 2025 | 32.41 | 35.64 | 29.84 | 35.31 | 35.31 | 1,703 |
Feb 11, 2025 | 36.38 | 37.26 | 34.76 | 36.02 | 36.02 | 408 |
Feb 10, 2025 | 32.04 | 36.69 | 31.46 | 34.31 | 34.31 | 2,856 |
Feb 7, 2025 | 25.97 | 31.24 | 25.45 | 31.86 | 31.86 | 2,489 |
Feb 6, 2025 | 21.66 | 23.64 | 21.40 | 23.75 | 23.75 | 1,633 |
Feb 5, 2025 | 27.86 | 28.50 | 20.29 | 21.02 | 21.02 | 3,118 |
Feb 4, 2025 | 24.61 | 26.76 | 24.38 | 26.72 | 26.72 | 453 |
Feb 3, 2025 | 22.14 | 25.88 | 21.85 | 25.38 | 25.38 | 138 |
Jan 31, 2025 | 24.50 | 24.50 | 24.33 | 24.34 | 24.34 | 105 |
Jan 30, 2025 | 23.20 | 24.26 | 21.36 | 23.60 | 23.60 | 304 |
Jan 29, 2025 | 25.09 | 25.74 | 24.60 | 24.51 | 24.51 | 649 |
Jan 28, 2025 | 26.92 | 27.89 | 25.93 | 26.37 | 26.37 | 781 |
Jan 27, 2025 | 24.50 | 25.70 | 23.32 | 26.53 | 26.53 | 475 |
Jan 24, 2025 | 25.87 | 25.94 | 25.87 | 26.48 | 26.48 | 159 |
Jan 23, 2025 | 24.72 | 25.17 | 24.59 | 25.42 | 25.42 | 539 |
Jan 22, 2025 | 24.99 | 25.30 | 24.99 | 25.52 | 25.52 | 115 |
Jan 21, 2025 | 25.18 | 25.41 | 24.23 | 24.65 | 24.65 | 124 |
Jan 20, 2025 | 26.10 | 26.10 | 24.32 | 25.87 | 25.87 | 72 |
Jan 17, 2025 | 26.54 | 26.54 | 25.50 | 25.78 | 25.78 | 522 |
Jan 16, 2025 | 24.58 | 26.00 | 24.58 | 26.75 | 26.75 | 721 |
Jan 15, 2025 | 22.44 | 23.24 | 22.44 | 24.30 | 24.30 | 28 |
Jan 14, 2025 | 23.33 | 24.00 | 22.33 | 22.18 | 22.18 | 302 |
Jan 13, 2025 | 21.66 | 24.36 | 21.66 | 23.26 | 23.26 | 3,057 |
Jan 10, 2025 | 22.55 | 23.52 | 21.95 | 23.37 | 23.37 | 73 |
Jan 9, 2025 | 22.39 | 22.39 | 22.39 | 22.76 | 22.76 | 463 |
Jan 8, 2025 | 24.38 | 24.38 | 22.40 | 22.25 | 22.25 | 1,186 |
Jan 7, 2025 | 24.95 | 26.25 | 23.82 | 24.26 | 24.26 | 2,802 |
Jan 6, 2025 | 22.99 | 25.81 | 22.51 | 24.13 | 24.13 | 1,818 |
Jan 3, 2025 | 21.37 | 22.02 | 20.56 | 21.76 | 21.76 | 157 |
Jan 2, 2025 | 18.53 | 20.71 | 18.47 | 20.38 | 20.38 | 225 |
Dec 31, 2024 | 19.49 | 19.49 | 19.49 | 18.82 | 18.82 | 6 |
Dec 30, 2024 | 19.02 | 19.13 | 18.25 | 18.47 | 18.47 | 196 |
Dec 27, 2024 | 18.65 | 19.56 | 17.85 | 18.58 | 18.58 | 566 |
Dec 24, 2024 | 19.65 | 23.57 | 19.63 | 19.82 | 19.82 | 701 |
Dec 23, 2024 | 19.31 | 19.68 | 19.02 | 19.36 | 19.36 | 2,780 |
Dec 20, 2024 | 17.07 | 18.69 | 17.07 | 18.79 | 18.79 | 373 |
Dec 19, 2024 | 20.57 | 21.22 | 18.22 | 18.74 | 18.74 | 1,822 |
Dec 18, 2024 | 19.43 | 21.34 | 19.32 | 20.92 | 20.92 | 669 |
Dec 17, 2024 | 18.35 | 21.83 | 17.99 | 18.15 | 18.15 | 443 |
Dec 16, 2024 | 18.90 | 19.27 | 18.18 | 18.73 | 18.73 | 1,198 |
Dec 13, 2024 | 20.09 | 20.47 | 18.66 | 18.89 | 18.89 | 851 |
Dec 12, 2024 | 20.95 | 21.92 | 20.40 | 20.28 | 20.28 | 1,948 |
Dec 11, 2024 | 22.33 | 23.31 | 20.00 | 20.05 | 20.05 | 4,281 |
Dec 10, 2024 | 23.64 | 24.73 | 23.27 | 23.44 | 23.44 | 660 |
Dec 9, 2024 | 24.72 | 29.40 | 24.06 | 24.04 | 24.04 | 94 |
Dec 6, 2024 | 24.58 | 25.19 | 24.14 | 24.32 | 24.32 | 751 |
Dec 5, 2024 | 32.07 | 32.07 | 27.42 | 27.09 | 27.09 | 456 |
Dec 4, 2024 | 31.96 | 38.06 | 31.17 | 31.98 | 31.98 | 861 |
Dec 3, 2024 | 35.27 | 35.33 | 33.76 | 33.17 | 33.17 | 2,462 |
Dec 2, 2024 | 32.51 | 40.02 | 31.56 | 34.54 | 34.54 | 3,821 |
Nov 29, 2024 | 33.76 | 33.76 | 33.73 | 33.33 | 33.33 | 13 |
Nov 28, 2024 | 33.00 | 33.12 | 32.59 | 33.60 | 33.60 | 21 |
Nov 27, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
Nov 26, 2024 | 35.89 | 35.92 | 34.00 | 33.65 | 33.65 | 456 |
Nov 25, 2024 | 35.98 | 36.00 | 33.14 | 34.56 | 34.56 | 732 |
Nov 22, 2024 | 30.68 | 31.93 | 30.68 | 31.34 | 31.34 | 22 |
Nov 21, 2024 | 29.13 | 31.77 | 29.13 | 31.10 | 31.10 | 24 |
Nov 20, 2024 | 29.68 | 30.44 | 29.68 | 29.61 | 29.61 | 586 |
Nov 19, 2024 | 30.47 | 30.60 | 28.62 | 29.34 | 29.34 | 128 |
Nov 18, 2024 | 29.97 | 33.16 | 29.29 | 28.44 | 28.44 | 29 |
Nov 15, 2024 | 34.80 | 36.68 | 32.70 | 35.65 | 35.65 | 982 |
Nov 14, 2024 | 33.01 | 34.10 | 30.77 | 33.96 | 33.96 | 126 |
Nov 13, 2024 | 32.94 | 33.89 | 32.23 | 32.92 | 32.92 | 16 |
Nov 12, 2024 | 33.79 | 33.90 | 32.69 | 34.08 | 34.08 | 822 |
Nov 11, 2024 | 34.83 | 34.93 | 32.07 | 34.22 | 34.22 | 564 |
Nov 8, 2024 | 36.10 | 39.20 | 34.45 | 35.06 | 35.06 | 1,647 |
Nov 7, 2024 | 38.68 | 41.40 | 36.35 | 36.38 | 36.38 | 1,106 |
Nov 6, 2024 | 40.06 | 41.42 | 35.89 | 35.62 | 35.62 | 851 |
Nov 5, 2024 | 35.72 | 36.89 | 35.72 | 37.27 | 37.27 | 633 |
Nov 4, 2024 | 36.59 | 36.66 | 35.43 | 36.63 | 36.63 | 95 |
Nov 1, 2024 | 37.79 | 37.79 | 36.12 | 36.83 | 36.83 | 131 |
Oct 31, 2024 | 48.74 | 51.35 | 31.98 | 31.83 | 31.83 | 914 |
Oct 30, 2024 | 47.10 | 48.40 | 47.10 | 48.68 | 48.68 | 12 |
Oct 29, 2024 | 45.66 | 48.26 | 44.74 | 47.62 | 47.62 | 132 |
Oct 28, 2024 | 45.81 | 45.81 | 44.59 | 45.26 | 45.26 | 73 |
Oct 25, 2024 | 45.39 | 46.67 | 45.09 | 44.69 | 44.69 | 84 |
Oct 24, 2024 | 46.06 | 46.22 | 44.46 | 44.46 | 44.46 | 25 |
Oct 23, 2024 | 47.86 | 50.02 | 47.86 | 48.35 | 48.35 | 314 |
Oct 22, 2024 | 50.58 | 50.58 | 49.07 | 49.81 | 49.81 | 4 |
Oct 21, 2024 | 46.98 | 49.16 | 46.58 | 48.44 | 48.44 | 229 |
Oct 18, 2024 | 47.83 | 50.00 | 46.85 | 47.21 | 47.21 | 93 |
Oct 17, 2024 | 46.11 | 49.56 | 46.11 | 49.25 | 49.25 | 23 |
Oct 16, 2024 | 55.18 | 56.92 | 52.75 | 54.52 | 54.52 | 11 |
Oct 15, 2024 | 55.69 | 59.80 | 55.31 | 55.29 | 55.29 | 145 |
Oct 14, 2024 | 59.68 | 63.08 | 57.97 | 59.51 | 59.51 | 53 |
Oct 11, 2024 | 50.66 | 59.90 | 50.66 | 59.44 | 59.44 | 571 |
Oct 10, 2024 | 46.50 | 46.50 | 46.50 | 46.92 | 46.92 | 9 |
Oct 9, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
Oct 8, 2024 | 41.48 | 44.58 | 41.48 | 43.54 | 43.54 | 22 |
Oct 7, 2024 | 39.95 | 41.36 | 39.95 | 42.67 | 42.67 | 2 |
Oct 4, 2024 | 39.87 | 39.87 | 39.87 | 39.60 | 39.60 | 1 |
Oct 3, 2024 | 38.30 | 38.30 | 38.30 | 37.94 | 37.94 | 3 |
Oct 2, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
Oct 1, 2024 | 43.29 | 43.29 | 43.29 | 40.83 | 40.83 | 5 |
Sep 30, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
Sep 27, 2024 | 44.72 | 44.72 | 44.72 | 44.10 | 44.10 | 170 |
Sep 26, 2024 | 47.32 | 47.32 | 43.51 | 43.52 | 43.52 | 24 |
Sep 25, 2024 | 46.35 | 47.00 | 45.93 | 46.74 | 46.74 | 2,645 |
Sep 24, 2024 | 44.79 | 44.79 | 44.79 | 45.50 | 45.50 | 12 |
Sep 23, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
Sep 20, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
Sep 19, 2024 | 43.00 | 44.52 | 43.00 | 43.76 | 43.76 | 1,021 |
Sep 18, 2024 | 37.48 | 39.11 | 37.48 | 39.65 | 39.65 | 7 |
Sep 17, 2024 | 37.42 | 37.42 | 37.42 | 39.91 | 39.91 | 4 |
Sep 16, 2024 | 39.24 | 39.24 | 39.24 | 37.45 | 37.45 | 22 |
Sep 13, 2024 | 32.99 | 40.92 | 32.99 | 36.92 | 36.92 | 585 |
Sep 12, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
Sep 11, 2024 | 31.73 | 31.73 | 31.67 | 32.03 | 32.03 | 24 |
Sep 10, 2024 | 34.81 | 35.90 | 34.59 | 32.68 | 32.68 | 9 |
Sep 9, 2024 | 34.49 | 34.49 | 34.49 | 36.04 | 36.04 | 1 |
Sep 6, 2024 | 34.71 | 37.57 | 34.61 | 34.21 | 34.21 | 2,399 |
Sep 5, 2024 | 40.03 | 40.14 | 38.68 | 38.42 | 38.42 | 50 |
Sep 4, 2024 | 38.44 | 39.19 | 38.44 | 39.06 | 39.06 | 5 |
Sep 3, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
Sep 2, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
Aug 30, 2024 | 40.37 | 40.38 | 40.36 | 40.17 | 40.17 | 41 |
Aug 29, 2024 | 38.49 | 40.88 | 38.49 | 40.35 | 40.35 | 108 |
Aug 28, 2024 | 37.70 | 38.33 | 37.48 | 37.94 | 37.94 | 32 |
Aug 27, 2024 | 40.03 | 40.43 | 39.41 | 40.26 | 40.26 | 76 |
Aug 23, 2024 | 42.14 | 42.14 | 42.12 | 42.37 | 42.37 | 15 |
Aug 22, 2024 | 41.45 | 41.45 | 41.45 | 41.40 | 41.40 | 56 |
Aug 21, 2024 | 42.35 | 42.37 | 42.30 | 42.31 | 42.31 | 72 |
Aug 20, 2024 | 40.83 | 42.69 | 40.83 | 42.28 | 42.28 | 1,222 |
Aug 19, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
Aug 16, 2024 | 42.99 | 42.99 | 42.99 | 39.49 | 39.49 | 4 |
Aug 15, 2024 | 40.52 | 40.52 | 39.40 | 40.28 | 40.28 | 106 |
Aug 14, 2024 | 36.46 | 36.46 | 36.37 | 38.54 | 38.54 | 24 |
Aug 13, 2024 | 34.91 | 34.91 | 34.91 | 35.95 | 35.95 | 1 |
Aug 12, 2024 | 33.47 | 34.10 | 33.47 | 34.08 | 34.08 | 209 |
Aug 9, 2024 | 32.90 | 33.27 | 32.87 | 33.29 | 33.29 | 320 |
Aug 8, 2024 | 32.99 | 32.99 | 30.04 | 33.17 | 33.17 | 436 |
Aug 7, 2024 | 28.88 | 33.08 | 28.88 | 33.45 | 33.45 | 72 |
Aug 6, 2024 | 26.18 | 27.95 | 23.22 | 26.84 | 26.84 | 419 |
Aug 5, 2024 | 20.50 | 20.50 | 16.80 | 21.17 | 21.17 | 43 |
Aug 2, 2024 | 22.88 | 25.61 | 20.63 | 22.53 | 22.53 | 354 |
Aug 1, 2024 | 30.83 | 30.83 | 27.98 | 27.59 | 27.59 | 79 |
Jul 31, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
Jul 30, 2024 | 29.86 | 31.02 | 29.86 | 29.33 | 29.33 | 462 |
Jul 29, 2024 | 30.36 | 31.06 | 30.36 | 30.59 | 30.59 | 21 |
Jul 26, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
Jul 25, 2024 | 31.84 | 31.90 | 31.84 | 31.78 | 31.78 | 6 |
Jul 24, 2024 | 35.07 | 35.22 | 33.45 | 33.38 | 33.38 | 11 |
Jul 23, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
Jul 22, 2024 | 35.21 | 36.87 | 35.21 | 34.61 | 34.61 | 8 |
Jul 19, 2024 | 33.64 | 34.78 | 32.83 | 33.75 | 33.75 | 439 |
Jul 18, 2024 | 35.44 | 38.89 | 34.63 | 34.10 | 34.10 | 126 |
Jul 17, 2024 | 46.70 | 49.70 | 39.78 | 39.46 | 39.46 | 392 |
Jul 16, 2024 | 42.91 | 48.20 | 42.91 | 47.89 | 47.89 | 988 |
Jul 15, 2024 | 47.96 | 47.96 | 42.77 | 42.96 | 42.96 | 50 |
Jul 12, 2024 | 44.32 | 46.70 | 44.32 | 45.69 | 45.69 | 564 |
Jul 11, 2024 | 39.02 | 39.66 | 39.02 | 40.47 | 40.47 | 3 |
Jul 10, 2024 | 44.25 | 44.25 | 38.20 | 38.81 | 38.81 | 552 |
Jul 9, 2024 | 43.25 | 44.78 | 43.25 | 43.07 | 43.07 | 497 |
Jul 8, 2024 | 42.01 | 42.95 | 41.91 | 43.06 | 43.06 | 475 |
Jul 5, 2024 | 43.01 | 43.33 | 42.10 | 42.25 | 42.25 | 375 |
Jul 4, 2024 | 43.12 | 43.12 | 43.12 | 43.83 | 43.83 | 41 |
Jul 3, 2024 | 42.20 | 44.00 | 42.00 | 44.42 | 44.42 | 184 |
Jul 2, 2024 | 41.78 | 41.78 | 40.30 | 40.77 | 40.77 | 64 |
Jul 1, 2024 | 46.00 | 46.00 | 41.15 | 41.33 | 41.33 | 260 |
Jun 28, 2024 | 41.86 | 47.30 | 41.85 | 47.05 | 47.05 | 947 |
Jun 27, 2024 | 43.59 | 43.59 | 43.59 | 42.15 | 42.15 | 100 |
Jun 26, 2024 | 44.71 | 44.71 | 44.71 | 43.38 | 43.38 | 15 |
Jun 25, 2024 | 44.83 | 45.13 | 44.72 | 43.33 | 43.33 | 407 |
Jun 24, 2024 | 41.55 | 41.55 | 41.55 | 42.56 | 42.56 | 1 |
Jun 21, 2024 | 40.88 | 40.88 | 40.88 | 41.40 | 41.40 | 151 |
Jun 20, 2024 | 43.02 | 43.02 | 42.33 | 41.92 | 41.92 | 421 |
Jun 19, 2024 | 41.00 | 41.00 | 40.81 | 42.74 | 42.74 | 152 |
Jun 18, 2024 | 41.03 | 43.94 | 41.03 | 41.49 | 41.49 | 503 |
Jun 17, 2024 | 42.05 | 42.21 | 42.05 | 42.08 | 42.08 | 80 |
Jun 14, 2024 | 42.13 | 42.25 | 42.13 | 41.34 | 41.34 | 22 |
Jun 13, 2024 | 47.00 | 48.26 | 42.76 | 42.51 | 42.51 | 188 |
Jun 12, 2024 | 45.52 | 45.62 | 41.00 | 45.55 | 45.55 | 130 |
Jun 11, 2024 | 39.47 | 39.47 | 38.68 | 38.83 | 38.83 | 229 |
Jun 10, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
Jun 7, 2024 | 40.86 | 40.86 | 40.25 | 40.02 | 40.02 | 90 |
Jun 6, 2024 | 35.80 | 40.08 | 34.31 | 38.77 | 38.77 | 1,164 |
Jun 5, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
Jun 4, 2024 | 29.55 | 33.55 | 29.55 | 33.42 | 33.42 | 41 |
Jun 3, 2024 | 32.79 | 32.79 | 32.36 | 32.20 | 32.20 | 177 |
May 31, 2024 | 33.00 | 33.49 | 31.90 | 31.57 | 31.57 | 302 |
May 30, 2024 | 33.90 | 35.63 | 33.72 | 33.90 | 33.90 | 427 |
May 29, 2024 | 32.39 | 32.85 | 31.44 | 33.29 | 33.29 | 105 |
May 28, 2024 | 32.84 | 32.84 | 32.10 | 31.87 | 31.87 | 54 |
May 24, 2024 | 32.88 | 32.88 | 32.85 | 33.69 | 33.69 | 133 |
May 23, 2024 | 35.30 | 36.67 | 32.28 | 33.23 | 33.23 | 717 |
May 22, 2024 | 33.06 | 34.70 | 32.49 | 34.90 | 34.90 | 188 |
May 21, 2024 | 36.71 | 36.71 | 33.36 | 33.42 | 33.42 | 58 |
May 20, 2024 | 34.24 | 35.76 | 34.24 | 34.53 | 34.53 | 16 |
May 17, 2024 | 34.72 | 37.02 | 34.72 | 36.30 | 36.30 | 2 |
May 16, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
May 15, 2024 | 36.29 | 36.29 | 36.29 | 36.10 | 36.10 | 60 |
May 14, 2024 | 36.26 | 39.79 | 36.26 | 34.76 | 34.76 | 100 |
May 13, 2024 | 35.36 | 35.36 | 34.94 | 34.94 | 34.94 | 734 |
May 10, 2024 | 41.09 | 41.09 | 37.28 | 38.03 | 38.03 | 247 |
May 9, 2024 | 37.72 | 39.16 | 37.72 | 40.50 | 40.50 | 210 |
May 8, 2024 | 48.71 | 48.71 | 33.04 | 33.51 | 33.51 | 1,241 |
May 7, 2024 | 46.29 | 46.35 | 40.24 | 46.87 | 46.87 | 81 |
May 3, 2024 | 44.18 | 44.18 | 44.18 | 44.00 | 44.00 | 30 |
May 2, 2024 | 40.43 | 40.43 | 40.43 | 41.97 | 41.97 | 118 |
May 1, 2024 | 39.37 | 39.37 | 39.37 | 39.69 | 39.69 | 69 |
Apr 30, 2024 | 40.46 | 43.29 | 39.18 | 40.81 | 40.81 | 143 |
Apr 29, 2024 | 42.88 | 42.88 | 40.96 | 41.51 | 41.51 | 422 |
Apr 26, 2024 | 43.63 | 43.63 | 43.63 | 43.10 | 43.10 | 34 |
Apr 25, 2024 | 40.48 | 40.48 | 40.00 | 42.94 | 42.94 | 1,026 |
Apr 24, 2024 | 40.62 | 40.62 | 40.62 | 41.43 | 41.43 | 261 |
Apr 23, 2024 | 42.55 | 51.06 | 42.55 | 46.18 | 46.18 | 1,001 |
Apr 22, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
Apr 19, 2024 | 43.50 | 43.50 | 43.50 | 43.33 | 43.33 | 300 |
Apr 18, 2024 | 49.23 | 49.23 | 49.23 | 50.29 | 50.29 | 20 |
Apr 17, 2024 | 51.60 | 51.60 | 51.60 | 50.29 | 50.29 | 300 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
AADR AdvisorShares Dorsey Wright ADR ETF
70.70
+0.71%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
AGNG Global X Aging Population ETF
29.77
+1.64%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
MFLX First Trust Flexible Municipal High Income ETF
16.48
+0.21%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
RTH VanEck Retail ETF
221.21
+1.20%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.06
+1.04%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%