Milan - Delayed Quote EUR
WisdomTree WTI Crude Oil 3x Daily Leveraged ETN (3OIL.MI)
17.43
+1.21
+(7.44%)
At close: April 17 at 5:35:27 PM GMT+2
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 17, 2025 | 16.51 | 17.53 | 16.45 | 17.43 | 17.43 | 222,193 |
Apr 16, 2025 | 15.00 | 16.35 | 15.00 | 16.23 | 16.23 | 247,957 |
Apr 15, 2025 | 16.01 | 16.12 | 15.27 | 15.38 | 15.38 | 205,165 |
Apr 14, 2025 | 15.32 | 16.31 | 15.29 | 15.56 | 15.56 | 327,785 |
Apr 11, 2025 | 15.02 | 15.19 | 14.20 | 14.68 | 14.68 | 170,221 |
Apr 10, 2025 | 16.50 | 16.56 | 14.08 | 14.75 | 14.75 | 364,412 |
Apr 9, 2025 | 13.62 | 13.77 | 11.58 | 13.05 | 13.05 | 1,336,088 |
Apr 8, 2025 | 16.57 | 16.74 | 15.60 | 15.85 | 15.85 | 332,095 |
Apr 7, 2025 | 15.16 | 17.00 | 14.50 | 16.07 | 16.07 | 551,049 |
Apr 4, 2025 | 20.40 | 20.40 | 15.48 | 16.94 | 16.94 | 851,004 |
Apr 3, 2025 | 24.44 | 24.75 | 20.43 | 20.98 | 20.98 | 735,502 |
Apr 2, 2025 | 26.78 | 27.10 | 26.26 | 27.04 | 27.04 | 48,746 |
Apr 1, 2025 | 27.36 | 27.85 | 26.83 | 27.28 | 27.28 | 198,897 |
Mar 31, 2025 | 24.68 | 26.81 | 24.63 | 26.81 | 26.81 | 234,753 |
Mar 28, 2025 | 25.30 | 25.86 | 24.31 | 24.65 | 24.65 | 90,334 |
Mar 27, 2025 | 25.14 | 25.65 | 24.82 | 25.47 | 25.47 | 93,607 |
Mar 26, 2025 | 24.92 | 25.86 | 24.91 | 25.55 | 25.55 | 153,519 |
Mar 25, 2025 | 25.01 | 25.25 | 24.19 | 24.38 | 24.38 | 137,332 |
Mar 24, 2025 | 23.93 | 24.94 | 23.68 | 24.78 | 24.78 | 137,066 |
Mar 21, 2025 | 23.76 | 23.95 | 23.20 | 23.80 | 23.80 | 114,199 |
Mar 20, 2025 | 22.90 | 23.80 | 22.35 | 23.50 | 23.50 | 147,762 |
Mar 19, 2025 | 21.97 | 22.84 | 21.66 | 22.52 | 22.52 | 151,828 |
Mar 18, 2025 | 23.34 | 23.85 | 22.31 | 22.31 | 22.31 | 206,784 |
Mar 17, 2025 | 22.94 | 23.29 | 22.40 | 22.60 | 22.60 | 118,579 |
Mar 14, 2025 | 22.47 | 22.69 | 21.80 | 22.20 | 22.20 | 50,645 |
Mar 13, 2025 | 22.86 | 23.11 | 21.63 | 22.02 | 22.02 | 129,845 |
Mar 12, 2025 | 21.67 | 22.82 | 21.61 | 22.81 | 22.81 | 243,517 |
Mar 11, 2025 | 21.39 | 22.15 | 21.30 | 21.65 | 21.65 | 76,559 |
Mar 10, 2025 | 22.43 | 22.80 | 21.51 | 21.55 | 21.55 | 123,084 |
Mar 7, 2025 | 22.20 | 23.38 | 22.04 | 22.66 | 22.66 | 196,589 |
Mar 6, 2025 | 22.01 | 22.11 | 21.00 | 21.15 | 21.15 | 157,055 |
Mar 5, 2025 | 23.47 | 23.50 | 20.67 | 20.68 | 20.68 | 430,845 |
Mar 4, 2025 | 23.76 | 23.93 | 22.68 | 23.33 | 23.33 | 374,267 |
Mar 3, 2025 | 26.37 | 26.65 | 25.35 | 25.58 | 25.58 | 170,124 |
Feb 28, 2025 | 26.20 | 26.40 | 25.55 | 25.98 | 25.98 | 102,118 |
Feb 27, 2025 | 25.25 | 26.67 | 25.22 | 26.45 | 26.45 | 105,980 |
Feb 26, 2025 | 25.54 | 25.65 | 24.78 | 25.17 | 25.17 | 182,688 |
Feb 25, 2025 | 27.65 | 27.79 | 25.07 | 25.16 | 25.16 | 271,129 |
Feb 24, 2025 | 26.91 | 27.55 | 26.70 | 27.53 | 27.53 | 109,193 |
Feb 21, 2025 | 29.14 | 29.30 | 27.76 | 27.85 | 27.85 | 163,682 |
Feb 20, 2025 | 29.37 | 30.02 | 28.97 | 30.01 | 30.01 | 54,008 |
Feb 19, 2025 | 29.39 | 30.10 | 29.28 | 29.75 | 29.75 | 117,906 |
Feb 18, 2025 | 28.42 | 29.06 | 27.85 | 28.65 | 28.65 | 155,515 |
Feb 17, 2025 | 27.77 | 28.15 | 27.39 | 27.94 | 27.94 | 122,854 |
Feb 14, 2025 | 28.45 | 28.83 | 27.39 | 27.51 | 27.51 | 119,083 |
Feb 13, 2025 | 27.60 | 28.26 | 27.05 | 28.26 | 28.26 | 273,825 |
Feb 12, 2025 | 30.00 | 30.05 | 29.10 | 29.33 | 29.33 | 92,105 |
Feb 11, 2025 | 30.19 | 31.08 | 30.10 | 30.48 | 30.48 | 146,933 |
Feb 10, 2025 | 28.56 | 29.45 | 28.40 | 29.45 | 29.45 | 171,992 |
Feb 7, 2025 | 28.04 | 28.24 | 27.58 | 27.85 | 27.85 | 111,169 |
Feb 6, 2025 | 28.03 | 28.77 | 27.49 | 28.00 | 28.00 | 133,448 |
Feb 5, 2025 | 29.54 | 29.59 | 27.80 | 27.80 | 27.80 | 184,869 |
Feb 4, 2025 | 28.73 | 30.44 | 27.33 | 29.91 | 29.91 | 313,806 |
Feb 3, 2025 | 31.33 | 32.02 | 29.00 | 29.62 | 29.62 | 167,930 |
Jan 31, 2025 | 29.66 | 30.00 | 28.75 | 29.61 | 29.61 | 113,141 |
Jan 30, 2025 | 29.17 | 30.26 | 28.60 | 30.00 | 30.00 | 128,715 |
Jan 29, 2025 | 30.62 | 30.66 | 29.48 | 29.99 | 29.99 | 219,151 |
Jan 28, 2025 | 30.51 | 31.00 | 29.73 | 29.95 | 29.95 | 167,471 |
Jan 27, 2025 | 31.11 | 32.00 | 29.67 | 29.67 | 29.67 | 166,192 |
Jan 24, 2025 | 31.81 | 32.32 | 31.00 | 31.40 | 31.40 | 82,526 |
Jan 23, 2025 | 32.63 | 33.56 | 31.80 | 31.93 | 31.93 | 74,467 |
Jan 22, 2025 | 32.88 | 33.75 | 32.55 | 32.86 | 32.86 | 159,679 |
Jan 21, 2025 | 33.89 | 34.04 | 32.30 | 33.52 | 33.52 | 187,340 |
Jan 20, 2025 | 35.02 | 35.41 | 33.05 | 33.56 | 33.56 | 81,830 |
Jan 17, 2025 | 36.32 | 36.41 | 34.80 | 35.08 | 35.08 | 65,296 |
Jan 16, 2025 | 36.63 | 36.93 | 34.60 | 34.60 | 34.60 | 71,943 |
Jan 15, 2025 | 34.56 | 36.28 | 33.74 | 36.17 | 36.17 | 106,573 |
Jan 14, 2025 | 34.49 | 35.22 | 33.75 | 34.30 | 34.30 | 67,956 |
Jan 13, 2025 | 34.82 | 35.70 | 34.25 | 35.49 | 35.49 | 111,041 |
Jan 10, 2025 | 31.15 | 34.79 | 31.09 | 32.58 | 32.58 | 282,284 |
Jan 9, 2025 | 29.48 | 30.70 | 29.34 | 30.60 | 30.60 | 71,215 |
Jan 8, 2025 | 31.30 | 31.80 | 29.66 | 29.80 | 29.80 | 81,584 |
Jan 7, 2025 | 29.41 | 30.80 | 29.13 | 30.42 | 30.42 | 47,638 |
Jan 6, 2025 | 29.91 | 31.27 | 29.79 | 30.28 | 30.28 | 73,182 |
Jan 3, 2025 | 29.50 | 30.28 | 29.07 | 30.25 | 30.25 | 101,331 |
Jan 2, 2025 | 28.03 | 30.33 | 27.96 | 30.10 | 30.10 | 209,326 |
Dec 30, 2024 | 26.48 | 27.46 | 26.10 | 26.95 | 26.95 | 115,946 |
Dec 27, 2024 | 24.60 | 26.40 | 24.60 | 26.27 | 26.27 | 234,592 |
Dec 23, 2024 | 25.42 | 25.70 | 24.48 | 24.55 | 24.55 | 166,516 |
Dec 20, 2024 | 24.88 | 25.21 | 24.25 | 25.01 | 25.01 | 246,450 |
Dec 19, 2024 | 25.38 | 26.44 | 25.14 | 25.24 | 25.24 | 227,205 |
Dec 18, 2024 | 25.80 | 26.53 | 25.66 | 26.38 | 26.38 | 161,370 |
Dec 17, 2024 | 25.76 | 25.84 | 24.49 | 24.78 | 24.78 | 332,228 |
Dec 16, 2024 | 26.23 | 26.45 | 25.71 | 25.92 | 25.92 | 326,348 |
Dec 13, 2024 | 25.67 | 26.33 | 25.48 | 26.20 | 26.20 | 256,310 |
Dec 12, 2024 | 25.78 | 26.00 | 24.47 | 24.55 | 24.55 | 286,320 |
Dec 11, 2024 | 24.14 | 25.08 | 24.12 | 24.97 | 24.97 | 314,275 |
Dec 10, 2024 | 23.52 | 24.43 | 23.13 | 24.35 | 24.35 | 395,752 |
Dec 9, 2024 | 23.23 | 24.13 | 23.01 | 23.74 | 23.74 | 462,039 |
Dec 6, 2024 | 23.47 | 23.62 | 22.33 | 22.58 | 22.58 | 681,839 |
Dec 5, 2024 | 23.86 | 24.48 | 23.35 | 23.63 | 23.63 | 811,606 |
Dec 4, 2024 | 25.60 | 26.07 | 24.85 | 24.92 | 24.92 | 160,561 |
Dec 3, 2024 | 24.10 | 25.54 | 24.10 | 25.54 | 25.54 | 341,865 |
Dec 2, 2024 | 23.96 | 24.66 | 23.50 | 23.57 | 23.57 | 300,694 |
Nov 29, 2024 | 24.02 | 25.10 | 23.65 | 24.72 | 24.72 | 585,349 |
Nov 28, 2024 | 23.83 | 24.70 | 23.65 | 24.03 | 24.03 | 203,639 |
Nov 27, 2024 | 24.54 | 24.82 | 24.00 | 24.14 | 24.14 | 248,170 |
Nov 26, 2024 | 24.73 | 25.80 | 24.59 | 25.00 | 25.00 | 697,127 |
Nov 25, 2024 | 26.30 | 26.98 | 24.43 | 24.84 | 24.84 | 241,458 |
Nov 22, 2024 | 26.42 | 27.10 | 25.20 | 26.84 | 26.84 | 346,743 |
Nov 21, 2024 | 25.18 | 26.15 | 25.10 | 25.53 | 25.53 | 169,369 |
Nov 20, 2024 | 25.14 | 25.64 | 24.70 | 25.06 | 25.06 | 211,863 |
Nov 19, 2024 | 24.64 | 25.46 | 24.15 | 24.65 | 24.65 | 359,939 |
Nov 18, 2024 | 23.00 | 24.75 | 22.40 | 24.61 | 24.61 | 961,530 |
Nov 15, 2024 | 23.10 | 24.18 | 23.02 | 23.72 | 23.72 | 1,131,222 |
Nov 14, 2024 | 23.89 | 24.95 | 23.68 | 24.15 | 24.15 | 420,370 |
Nov 13, 2024 | 23.76 | 24.25 | 22.43 | 23.70 | 23.70 | 451,065 |
Nov 12, 2024 | 23.59 | 24.56 | 23.28 | 24.01 | 24.01 | 270,262 |
Nov 11, 2024 | 25.82 | 25.90 | 23.32 | 23.58 | 23.58 | 481,329 |
Nov 8, 2024 | 26.74 | 26.83 | 25.19 | 25.43 | 25.43 | 196,765 |
Nov 7, 2024 | 26.76 | 27.29 | 25.80 | 26.72 | 26.72 | 183,891 |
Nov 6, 2024 | 26.14 | 27.94 | 24.85 | 27.28 | 27.28 | 358,713 |
Nov 5, 2024 | 26.55 | 27.43 | 26.41 | 27.43 | 27.43 | 205,569 |
Nov 4, 2024 | 25.64 | 26.63 | 25.48 | 26.05 | 26.05 | 213,514 |
Nov 1, 2024 | 25.72 | 26.25 | 24.63 | 24.74 | 24.74 | 239,587 |
Oct 31, 2024 | 23.48 | 24.58 | 23.10 | 24.00 | 24.00 | 224,719 |
Oct 30, 2024 | 22.73 | 23.88 | 22.42 | 23.33 | 23.33 | 422,843 |
Oct 29, 2024 | 22.60 | 23.41 | 21.70 | 22.20 | 22.20 | 368,464 |
Oct 28, 2024 | 23.70 | 23.86 | 21.86 | 22.70 | 22.70 | 1,270,343 |
Oct 25, 2024 | 26.05 | 27.42 | 25.40 | 27.20 | 27.20 | 189,667 |
Oct 24, 2024 | 27.25 | 27.95 | 25.41 | 25.80 | 25.80 | 273,143 |
Oct 23, 2024 | 26.94 | 27.06 | 25.65 | 26.43 | 26.43 | 293,142 |
Oct 22, 2024 | 24.98 | 27.35 | 24.70 | 27.25 | 27.25 | 324,280 |
Oct 21, 2024 | 24.41 | 25.65 | 24.37 | 25.03 | 25.03 | 226,711 |
Oct 18, 2024 | 25.84 | 25.87 | 23.42 | 23.60 | 23.60 | 398,318 |
Oct 17, 2024 | 25.09 | 25.80 | 24.94 | 25.19 | 25.19 | 180,072 |
Oct 16, 2024 | 25.63 | 26.05 | 24.45 | 24.76 | 24.76 | 247,053 |
Oct 15, 2024 | 26.07 | 26.24 | 24.42 | 24.95 | 24.95 | 607,772 |
Oct 14, 2024 | 29.73 | 30.00 | 28.47 | 28.90 | 28.90 | 457,865 |
Oct 11, 2024 | 30.03 | 31.37 | 29.70 | 30.63 | 30.63 | 223,724 |
Oct 10, 2024 | 28.65 | 30.42 | 28.60 | 29.92 | 29.92 | 223,073 |
Oct 9, 2024 | 29.17 | 29.63 | 26.50 | 28.28 | 28.28 | 244,439 |
Oct 8, 2024 | 31.74 | 31.75 | 28.13 | 28.65 | 28.65 | 522,230 |
Oct 7, 2024 | 29.94 | 32.60 | 29.90 | 32.60 | 32.60 | 337,951 |
Oct 4, 2024 | 28.99 | 30.57 | 28.99 | 29.86 | 29.86 | 457,797 |
Oct 3, 2024 | 26.40 | 29.04 | 25.70 | 28.22 | 28.22 | 365,021 |
Oct 2, 2024 | 26.19 | 27.57 | 25.17 | 25.40 | 25.40 | 466,856 |
Oct 1, 2024 | 22.85 | 26.25 | 21.30 | 26.11 | 26.11 | 798,464 |
Sep 30, 2024 | 23.67 | 23.85 | 22.35 | 23.67 | 23.67 | 297,840 |
Sep 27, 2024 | 22.62 | 22.85 | 21.83 | 22.50 | 22.50 | 227,950 |
Sep 26, 2024 | 22.73 | 23.55 | 21.75 | 22.82 | 22.82 | 770,156 |
Sep 25, 2024 | 25.97 | 26.37 | 24.60 | 25.35 | 25.35 | 128,668 |
Sep 24, 2024 | 26.26 | 27.23 | 25.94 | 25.94 | 25.94 | 238,464 |
Sep 23, 2024 | 25.89 | 26.59 | 25.25 | 25.25 | 25.25 | 143,421 |
Sep 20, 2024 | 25.66 | 26.00 | 25.00 | 25.52 | 25.52 | 104,323 |
Sep 19, 2024 | 25.13 | 26.00 | 24.91 | 26.00 | 26.00 | 245,231 |
Sep 18, 2024 | 24.35 | 24.95 | 23.25 | 24.59 | 24.59 | 112,330 |
Sep 17, 2024 | 24.20 | 24.75 | 23.25 | 24.55 | 24.55 | 191,852 |
Sep 16, 2024 | 22.94 | 24.30 | 22.70 | 23.59 | 23.59 | 131,152 |
Sep 13, 2024 | 23.47 | 24.18 | 23.22 | 23.52 | 23.52 | 106,307 |
Sep 12, 2024 | 22.62 | 23.90 | 22.10 | 23.56 | 23.56 | 184,428 |
Sep 11, 2024 | 21.20 | 21.95 | 20.30 | 21.31 | 21.31 | 198,998 |
Sep 10, 2024 | 22.76 | 23.20 | 20.40 | 20.47 | 20.47 | 276,016 |
Sep 9, 2024 | 23.04 | 23.30 | 21.89 | 22.47 | 22.47 | 184,078 |
Sep 6, 2024 | 24.03 | 24.66 | 22.40 | 22.40 | 22.40 | 232,271 |
Sep 5, 2024 | 23.93 | 25.30 | 23.83 | 24.33 | 24.33 | 220,985 |
Sep 4, 2024 | 24.35 | 26.01 | 23.84 | 24.43 | 24.43 | 407,172 |
Sep 3, 2024 | 29.01 | 29.27 | 25.10 | 25.42 | 25.42 | 503,950 |
Sep 2, 2024 | 28.13 | 28.85 | 28.00 | 28.51 | 28.51 | 93,676 |
Aug 30, 2024 | 31.42 | 31.76 | 28.36 | 28.91 | 28.91 | 179,460 |
Aug 29, 2024 | 29.50 | 32.00 | 28.90 | 30.86 | 30.86 | 185,389 |
Aug 28, 2024 | 30.60 | 30.63 | 28.80 | 29.83 | 29.83 | 254,735 |
Aug 27, 2024 | 32.61 | 32.70 | 30.90 | 31.11 | 31.11 | 90,157 |
Aug 26, 2024 | 30.75 | 33.05 | 30.66 | 32.38 | 32.38 | 247,491 |
Aug 23, 2024 | 28.31 | 29.93 | 28.20 | 29.82 | 29.82 | 127,056 |
Aug 22, 2024 | 27.01 | 28.56 | 26.75 | 28.48 | 28.48 | 360,233 |
Aug 21, 2024 | 28.50 | 29.52 | 28.17 | 28.53 | 28.53 | 109,382 |
Aug 20, 2024 | 28.80 | 29.87 | 27.97 | 28.78 | 28.78 | 218,406 |
Aug 19, 2024 | 31.19 | 31.71 | 30.40 | 31.14 | 31.14 | 69,501 |
Aug 16, 2024 | 33.17 | 33.28 | 30.40 | 31.74 | 31.74 | 84,363 |
Aug 14, 2024 | 33.57 | 33.85 | 32.17 | 32.62 | 32.62 | 74,498 |
Aug 13, 2024 | 34.81 | 35.36 | 33.30 | 33.33 | 33.33 | 113,541 |
Aug 12, 2024 | 32.51 | 33.80 | 32.43 | 33.80 | 33.80 | 119,471 |
Aug 9, 2024 | 31.31 | 32.00 | 30.83 | 31.67 | 31.67 | 92,289 |
Aug 8, 2024 | 30.08 | 31.25 | 29.50 | 31.08 | 31.08 | 253,673 |
Aug 7, 2024 | 27.96 | 30.85 | 27.96 | 30.74 | 30.74 | 158,545 |
Aug 6, 2024 | 28.52 | 28.90 | 27.20 | 28.24 | 28.24 | 96,859 |
Aug 5, 2024 | 27.79 | 28.30 | 26.35 | 28.11 | 28.11 | 183,265 |
Aug 2, 2024 | 33.06 | 33.49 | 28.26 | 28.44 | 28.44 | 277,600 |
Aug 1, 2024 | 34.88 | 35.40 | 33.41 | 33.70 | 33.70 | 109,975 |
Jul 31, 2024 | 32.38 | 33.76 | 32.08 | 33.56 | 33.56 | 274,150 |
Jul 30, 2024 | 31.21 | 31.83 | 30.50 | 30.70 | 30.70 | 175,258 |
Jul 29, 2024 | 33.42 | 33.80 | 31.35 | 31.60 | 31.60 | 211,555 |
Jul 26, 2024 | 34.79 | 34.80 | 31.97 | 32.31 | 32.31 | 238,594 |
Jul 25, 2024 | 33.35 | 34.03 | 31.99 | 34.03 | 34.03 | 355,533 |
Jul 24, 2024 | 33.35 | 34.49 | 33.18 | 34.49 | 34.49 | 57,584 |
Jul 23, 2024 | 34.85 | 35.35 | 32.66 | 33.01 | 33.01 | 110,758 |
Jul 22, 2024 | 37.26 | 37.26 | 33.80 | 34.59 | 34.59 | 100,115 |
Jul 19, 2024 | 37.70 | 38.77 | 37.01 | 37.11 | 37.11 | 95,064 |
Jul 18, 2024 | 39.60 | 39.72 | 37.72 | 38.62 | 38.62 | 67,297 |
Jul 17, 2024 | 36.85 | 38.70 | 36.60 | 38.30 | 38.30 | 75,656 |
Jul 16, 2024 | 37.69 | 37.73 | 36.32 | 37.22 | 37.22 | 235,377 |
Jul 15, 2024 | 38.38 | 38.98 | 37.88 | 38.47 | 38.47 | 127,936 |
Jul 12, 2024 | 39.82 | 40.38 | 39.24 | 39.63 | 39.63 | 82,263 |
Jul 11, 2024 | 39.77 | 39.77 | 38.30 | 39.37 | 39.37 | 137,808 |
Jul 10, 2024 | 37.71 | 39.70 | 37.65 | 39.55 | 39.55 | 290,635 |
Jul 9, 2024 | 39.75 | 40.00 | 38.54 | 38.54 | 38.54 | 128,374 |
Jul 8, 2024 | 40.41 | 40.55 | 39.55 | 40.00 | 40.00 | 168,961 |
Jul 5, 2024 | 42.15 | 42.95 | 41.90 | 42.71 | 42.71 | 48,445 |
Jul 4, 2024 | 41.26 | 42.35 | 41.10 | 42.24 | 42.24 | 69,319 |
Jul 3, 2024 | 41.48 | 41.59 | 40.07 | 40.51 | 40.51 | 120,202 |
Jul 2, 2024 | 41.71 | 42.75 | 41.20 | 41.82 | 41.82 | 91,288 |
Jul 1, 2024 | 39.81 | 40.88 | 39.25 | 40.88 | 40.88 | 121,481 |
Jun 28, 2024 | 40.22 | 40.75 | 38.46 | 38.72 | 38.72 | 67,519 |
Jun 27, 2024 | 38.19 | 39.81 | 38.19 | 39.47 | 39.47 | 152,819 |
Jun 26, 2024 | 39.03 | 39.40 | 37.66 | 37.75 | 37.75 | 105,411 |
Jun 25, 2024 | 39.24 | 39.52 | 38.44 | 38.92 | 38.92 | 72,221 |
Jun 24, 2024 | 38.15 | 39.21 | 37.50 | 39.08 | 39.08 | 40,831 |
Jun 21, 2024 | 38.71 | 39.54 | 38.43 | 38.91 | 38.91 | 80,814 |
Jun 20, 2024 | 38.05 | 39.19 | 37.76 | 38.47 | 38.47 | 37,123 |
Jun 19, 2024 | 37.80 | 38.65 | 37.60 | 38.16 | 38.16 | 109,792 |
Jun 18, 2024 | 36.51 | 37.91 | 36.12 | 37.87 | 37.87 | 91,038 |
Jun 17, 2024 | 34.42 | 36.03 | 34.42 | 35.81 | 35.81 | 67,870 |
Jun 14, 2024 | 34.72 | 36.00 | 34.49 | 34.83 | 34.83 | 80,021 |
Jun 13, 2024 | 34.22 | 35.30 | 33.72 | 34.80 | 34.80 | 87,712 |
Jun 12, 2024 | 34.76 | 35.60 | 33.81 | 33.90 | 33.90 | 155,699 |
Jun 11, 2024 | 33.60 | 34.21 | 33.30 | 34.21 | 34.21 | 152,263 |
Jun 10, 2024 | 31.28 | 33.11 | 30.95 | 33.05 | 33.05 | 138,750 |
Jun 7, 2024 | 30.81 | 31.80 | 30.49 | 30.91 | 30.91 | 131,975 |
Jun 6, 2024 | 29.78 | 30.68 | 29.15 | 30.68 | 30.68 | 130,449 |
Jun 5, 2024 | 28.27 | 28.93 | 27.87 | 28.36 | 28.36 | 109,326 |
Jun 4, 2024 | 28.41 | 28.70 | 27.58 | 28.36 | 28.36 | 258,601 |
Jun 3, 2024 | 33.01 | 33.38 | 29.45 | 29.46 | 29.46 | 309,344 |
May 31, 2024 | 33.90 | 34.88 | 33.16 | 33.26 | 33.26 | 95,992 |
May 30, 2024 | 35.53 | 35.98 | 34.60 | 34.81 | 34.81 | 148,451 |
May 29, 2024 | 36.94 | 37.52 | 36.00 | 36.05 | 36.05 | 109,490 |
May 28, 2024 | 34.90 | 36.25 | 34.84 | 36.04 | 36.04 | 64,329 |
May 27, 2024 | 34.00 | 34.91 | 33.80 | 34.91 | 34.91 | 82,565 |
May 24, 2024 | 32.71 | 33.62 | 31.88 | 33.42 | 33.42 | 149,935 |
May 23, 2024 | 33.33 | 34.88 | 33.06 | 33.06 | 33.06 | 139,913 |
May 22, 2024 | 33.97 | 34.77 | 33.47 | 34.31 | 34.31 | 305,093 |
May 21, 2024 | 35.17 | 35.66 | 33.90 | 35.23 | 35.23 | 308,650 |
May 20, 2024 | 36.51 | 36.90 | 35.33 | 36.17 | 36.17 | 67,434 |
May 17, 2024 | 35.72 | 36.00 | 35.08 | 35.70 | 35.70 | 49,173 |
May 16, 2024 | 34.87 | 35.70 | 33.81 | 34.71 | 34.71 | 125,389 |
May 15, 2024 | 34.50 | 34.53 | 32.18 | 33.92 | 33.92 | 162,405 |
May 14, 2024 | 35.13 | 35.30 | 33.46 | 33.87 | 33.87 | 60,026 |
May 13, 2024 | 34.13 | 35.54 | 34.08 | 34.75 | 34.75 | 39,180 |
May 10, 2024 | 36.29 | 36.30 | 35.16 | 35.16 | 35.16 | 43,876 |
May 9, 2024 | 35.63 | 36.29 | 35.15 | 35.21 | 35.21 | 77,198 |
May 8, 2024 | 33.65 | 35.15 | 32.80 | 35.15 | 35.15 | 158,327 |
May 7, 2024 | 34.68 | 35.15 | 33.51 | 34.47 | 34.47 | 152,694 |
May 6, 2024 | 34.97 | 35.26 | 34.55 | 34.73 | 34.73 | 77,122 |
May 3, 2024 | 35.67 | 35.94 | 34.30 | 34.67 | 34.67 | 120,091 |
May 2, 2024 | 35.94 | 36.46 | 34.68 | 35.26 | 35.26 | 186,073 |
Apr 30, 2024 | 40.24 | 41.40 | 38.04 | 39.78 | 39.78 | 59,985 |
Apr 29, 2024 | 41.00 | 42.17 | 40.34 | 40.61 | 40.61 | 34,193 |
Apr 26, 2024 | 42.26 | 42.84 | 41.46 | 42.26 | 42.26 | 67,665 |
Apr 25, 2024 | 40.92 | 41.25 | 39.45 | 39.67 | 39.67 | 121,919 |
Apr 24, 2024 | 41.51 | 41.61 | 40.20 | 40.88 | 40.88 | 64,367 |
Apr 23, 2024 | 39.90 | 40.89 | 38.12 | 40.30 | 40.30 | 108,240 |
Apr 22, 2024 | 38.22 | 39.68 | 37.91 | 39.67 | 39.67 | 138,317 |
Apr 19, 2024 | 41.37 | 41.59 | 38.70 | 39.96 | 39.96 | 110,770 |
Apr 18, 2024 | 40.24 | 40.83 | 38.63 | 40.00 | 40.00 | 330,449 |
Apr 17, 2024 | 44.03 | 44.17 | 42.30 | 42.50 | 42.50 | 161,027 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
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%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+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%
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%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
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%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
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%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
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%
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%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
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%
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%
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%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
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%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
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%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%