Cboe UK USD
WisdomTree Natural Gas 3x Daily (3NGLL.XC)
18.80
+2.50
+(15.34%)
At close: 3:56:14 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 | 16.50 | 18.80 | 16.50 | 18.80 | 18.80 | 850 |
Jul 19, 2024 | 20.58 | 20.79 | 20.37 | 20.58 | 20.58 | 4,387 |
Jul 22, 2024 | 0.002381:1 Stock Splits | |||||
Jul 18, 2024 | 19.53 | 21.63 | 19.32 | 21.42 | 21.42 | 16,304 |
Jul 17, 2024 | 22.89 | 23.10 | 19.95 | 20.37 | 20.37 | 16,812 |
Jul 16, 2024 | 21.84 | 23.31 | 21.63 | 23.10 | 23.10 | 15,964 |
Jul 15, 2024 | 24.57 | 24.57 | 23.31 | 23.94 | 23.94 | 2,757 |
Jul 12, 2024 | 25.20 | 26.67 | 24.15 | 26.67 | 26.67 | 898 |
Jul 11, 2024 | 26.88 | 27.30 | 25.20 | 25.62 | 25.62 | 794 |
Jul 10, 2024 | 28.56 | 28.56 | 26.46 | 26.46 | 26.46 | 849 |
Jul 9, 2024 | 28.56 | 30.87 | 27.51 | 29.40 | 29.40 | 1,338 |
Jul 8, 2024 | 27.72 | 28.56 | 26.88 | 27.09 | 27.09 | 1,014 |
Jul 5, 2024 | 29.40 | 30.03 | 28.77 | 29.19 | 29.19 | 1,216 |
Jul 4, 2024 | 31.50 | 31.50 | 28.14 | 28.35 | 28.35 | 3,209 |
Jul 3, 2024 | 31.92 | 33.18 | 30.87 | 32.76 | 32.76 | 2,264 |
Jul 2, 2024 | 32.55 | 32.76 | 31.29 | 32.13 | 32.13 | 2,728 |
Jul 1, 2024 | 36.54 | 36.75 | 33.39 | 33.39 | 33.39 | 1,896 |
Jun 28, 2024 | 43.26 | 43.26 | 39.06 | 39.06 | 39.06 | 3,395 |
Jun 27, 2024 | 44.10 | 45.36 | 41.79 | 43.68 | 43.68 | 5,216 |
Jun 26, 2024 | 48.30 | 48.30 | 45.36 | 45.36 | 45.36 | 6,496 |
Jun 25, 2024 | 52.50 | 53.34 | 51.66 | 51.66 | 51.66 | 595 |
Jun 24, 2024 | 47.46 | 51.24 | 47.46 | 51.24 | 51.24 | 3,988 |
Jun 21, 2024 | 47.88 | 50.40 | 46.62 | 49.56 | 49.56 | 1,684 |
Jun 20, 2024 | 54.60 | 54.60 | 52.92 | 52.92 | 52.92 | 85 |
Jun 19, 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 15 |
Jun 18, 2024 | 52.08 | 55.02 | 51.66 | 54.60 | 54.60 | 571 |
Jun 17, 2024 | 52.92 | 53.34 | 49.14 | 49.56 | 49.56 | 644 |
Jun 14, 2024 | 60.06 | 60.90 | 56.28 | 59.22 | 59.22 | 746 |
Jun 13, 2024 | 65.52 | 68.46 | 57.96 | 57.96 | 57.96 | 740 |
Jun 12, 2024 | 68.46 | 68.88 | 64.68 | 66.36 | 66.36 | 496 |
Jun 11, 2024 | 63.42 | 66.78 | 63.00 | 63.00 | 63.00 | 3,007 |
Jun 10, 2024 | 61.74 | 67.20 | 61.32 | 66.78 | 66.78 | 194 |
Jun 7, 2024 | 54.18 | 58.80 | 54.18 | 58.38 | 58.38 | 394 |
Jun 6, 2024 | 47.88 | 55.02 | 47.88 | 54.60 | 54.60 | 2,890 |
Jun 5, 2024 | 44.52 | 47.46 | 43.26 | 47.46 | 47.46 | 12,851 |
Jun 4, 2024 | 48.30 | 50.82 | 46.20 | 47.04 | 47.04 | 1,078 |
Jun 3, 2024 | 46.62 | 50.40 | 44.52 | 44.94 | 44.94 | 2,926 |
May 31, 2024 | 41.16 | 42.84 | 40.32 | 42.00 | 42.00 | 497 |
May 30, 2024 | 44.94 | 45.78 | 41.37 | 42.42 | 42.42 | 2,829 |
May 29, 2024 | 53.76 | 53.76 | 46.62 | 47.04 | 47.04 | 658 |
May 28, 2024 | 49.98 | 52.08 | 49.98 | 50.40 | 50.40 | 684 |
May 24, 2024 | 63.00 | 63.00 | 54.60 | 57.12 | 57.12 | 1,032 |
May 23, 2024 | 64.68 | 74.76 | 63.84 | 69.30 | 69.30 | 3,386 |
May 22, 2024 | 55.44 | 60.06 | 54.18 | 60.06 | 60.06 | 469 |
May 21, 2024 | 58.38 | 61.74 | 55.44 | 59.22 | 59.22 | 2,010 |
May 20, 2024 | 54.60 | 57.12 | 53.76 | 57.12 | 57.12 | 166 |
May 17, 2024 | 49.14 | 52.50 | 49.14 | 52.50 | 52.50 | 1,513 |
May 16, 2024 | 45.78 | 51.24 | 45.36 | 51.24 | 51.24 | 3,419 |
May 15, 2024 | 44.10 | 45.36 | 42.42 | 42.42 | 42.42 | 1,623 |
May 14, 2024 | 42.42 | 44.94 | 41.58 | 44.94 | 44.94 | 6,230 |
May 13, 2024 | 40.95 | 40.95 | 39.90 | 40.53 | 40.53 | 231 |
May 10, 2024 | 43.26 | 43.26 | 40.74 | 41.37 | 41.37 | 4,408 |
May 9, 2024 | 39.06 | 43.26 | 39.06 | 42.42 | 42.42 | 3,275 |
May 8, 2024 | 40.32 | 42.42 | 40.11 | 40.11 | 40.11 | 1,496 |
May 7, 2024 | 38.22 | 39.90 | 37.38 | 38.85 | 38.85 | 2,958 |
May 3, 2024 | 33.18 | 35.49 | 32.76 | 35.49 | 35.49 | 645 |
May 2, 2024 | 31.92 | 33.39 | 31.08 | 33.39 | 33.39 | 1,983 |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
46.24
+6.19%
EWT iShares MSCI Taiwan ETF
50.83
+6.28%
MFLX First Trust Flexible Municipal High Income ETF
17.35
+5.28%
PSI Invesco Semiconductors ETF
48.22
+4.07%
XSD SPDR S&P Semiconductor ETF
203.13
+3.98%
AIA iShares Asia 50 ETF
73.07
+3.85%
SOXX iShares Semiconductor ETF
190.14
+3.57%
EWD iShares MSCI Sweden ETF
44.65
+3.55%
EYLD Cambria Emerging Shareholder Yield ETF
32.69
+3.45%
SMH VanEck Semiconductor ETF
219.43
+3.36%
ESPO VanEck Video Gaming and eSports ETF
97.75
+3.28%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.00
+3.21%
FTXL First Trust Nasdaq Semiconductor ETF
76.43
+3.21%
EWM iShares MSCI Malaysia ETF
24.87
+3.09%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.01
+3.06%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.36
+3.03%
QLD ProShares Ultra QQQ
93.55
+3.09%
QTUM Defiance Quantum ETF
77.57
+2.80%
SLX VanEck Steel ETF
62.33
+2.95%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.42
+2.83%
EMGF iShares Emerging Markets Equity Factor ETF
47.93
+2.69%
PSCI Invesco S&P SmallCap Industrials ETF
121.59
+2.69%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.60
+2.66%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
72.76
+2.62%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.42
+2.47%
XMMO Invesco S&P MidCap Momentum ETF
118.89
+2.56%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.80
+2.58%
SPHB Invesco S&P 500 High Beta ETF
81.87
+2.56%
DWLD Davis Select Worldwide ETF
38.32
+2.53%
QGRO American Century U.S. Quality Growth ETF
99.99
+2.47%
FDEM Fidelity Emerging Markets Multifactor ETF
26.18
+2.15%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.38
+2.44%
SPEM SPDR Portfolio Emerging Markets ETF
40.38
+2.36%
IWP iShares Russell Mid-Cap Growth ETF
124.56
+2.33%
PXH Invesco RAFI Emerging Markets ETF
21.85
+2.37%
AIQ Global X Artificial Intelligence & Technology ETF
38.03
+2.32%
XNTK SPDR NYSE Technology ETF
202.98
+2.26%
BLOK Amplify Transformational Data Sharing ETF
41.93
+2.30%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.78
+2.26%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.49
+2.26%
PSP Invesco Global Listed Private Equity ETF
64.71
+2.23%
KIE SPDR S&P Insurance ETF
57.88
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.33
+2.22%
EMQQ EMQQ The Emerging Markets Internet ETF
39.06
+2.20%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.51
+2.20%
IDHQ Invesco S&P International Developed Quality ETF
31.57
+1.90%
THD iShares MSCI Thailand ETF
55.79
+2.16%
IXP iShares Global Comm Services ETF
100.95
+2.16%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
105.75
+2.10%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.37
+2.20%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.38
+2.11%
MTUM iShares MSCI USA Momentum Factor ETF
215.93
+2.08%
XSMO Invesco S&P SmallCap Momentum ETF
63.32
+2.08%
IETC iShares U.S. Tech Independence Focused ETF
81.26
+2.07%
FEZ SPDR EURO STOXX 50 ETF
57.45
+2.03%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.19
+2.06%
IMTM iShares MSCI Intl Momentum Factor ETF
43.06
+2.06%
DEM WisdomTree Emerging Markets High Dividend Fund
42.75
+2.08%
PKB Invesco Building & Construction ETF
73.14
+2.05%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.48
+2.04%
IDX VanEck Indonesia Index ETF
13.78
+2.04%
PAVE Global X U.S. Infrastructure Development ETF
39.61
+2.01%
IGM iShares Expanded Tech Sector ETF
96.08
+2.01%
IYG iShares U.S. Financial Services ETF
79.33
+1.99%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.31
+1.96%
RWK Invesco S&P MidCap 400 Revenue ETF
107.86
+1.97%
EZU iShares MSCI Eurozone ETF
56.83
+1.93%
AADR AdvisorShares Dorsey Wright ADR ETF
76.15
+1.97%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.20
+2.02%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.48
+1.96%
SPMO Invesco S&P 500 Momentum ETF
97.63
+1.99%
XMHQ Invesco S&P MidCap Quality ETF
94.37
+1.95%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.92%
IPKW Invesco International BuyBack Achievers ETF
45.85
+1.91%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.76
+1.91%
VOX Vanguard Communication Services Index Fund ETF Shares
151.08
+1.91%
IDMO Invesco S&P International Developed Momentum ETF
47.60
+1.91%
PSC Principal U.S. Small-Cap ETF
48.88
+1.90%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
351.51
+1.89%
CWS AdvisorShares Focused Equity ETF
66.34
+1.87%
CRBN iShares MSCI ACWI Low Carbon Target ETF
196.06
+1.87%
FCOM Fidelity MSCI Communication Services Index ETF
57.21
+1.85%
PPH VanEck Pharmaceutical ETF
88.77
+1.85%
FSMD Fidelity Small-Mid Multifactor ETF
39.13
+1.85%
IYF iShares U.S. Financials ETF
112.64
+1.89%
VB Vanguard Small-Cap Index Fund ETF Shares
220.96
+1.85%
VFH Vanguard Financials Index Fund ETF Shares
118.93
+1.85%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
121.72
+1.81%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.37
+2.14%
KCE SPDR S&P Capital Markets ETF
127.87
+2.27%
XME SPDR S&P Metals and Mining ETF
57.53
+1.88%
IQLT iShares MSCI Intl Quality Factor ETF
41.82
+1.80%
NULG Nuveen ESG Large-Cap Growth ETF
83.27
+1.86%
FNCL Fidelity MSCI Financials Index ETF
69.20
+1.79%
VIS Vanguard Industrials Index Fund ETF Shares
254.13
+1.79%
IVW iShares S&P 500 Growth ETF
97.50
+1.80%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.72
+1.78%
XLF The Financial Select Sector SPDR Fund
49.64
+1.82%
SPGP Invesco S&P 500 GARP ETF
98.14
+1.77%