Milan - Delayed Quote EUR
GraniteShares 3x Short Alibaba Daily ETP (3SAA.MI)
2.1575
+0.0420
+(1.99%)
At close: April 30 at 4:59:47 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 30, 2025 | 2.1800 | 2.1800 | 2.1800 | 2.1575 | 2.1575 | 200 |
Apr 29, 2025 | 2.0908 | 2.0908 | 2.0908 | 2.0908 | 2.0908 | - |
Apr 28, 2025 | 2.1140 | 2.1350 | 2.1140 | 2.1975 | 2.1975 | 151 |
Apr 25, 2025 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | - |
Apr 24, 2025 | 2.2000 | 2.2000 | 2.2000 | 2.1820 | 2.1820 | 150 |
Apr 23, 2025 | 2.0960 | 2.0960 | 2.0800 | 2.1065 | 2.1065 | 798 |
Apr 22, 2025 | 2.8375 | 2.8375 | 2.8375 | 2.8375 | 2.8375 | - |
Apr 17, 2025 | 2.7810 | 2.7810 | 2.7810 | 2.8375 | 2.8375 | 100 |
Apr 16, 2025 | 2.8300 | 2.8700 | 2.6885 | 2.8570 | 2.8570 | 1,697 |
Apr 15, 2025 | 2.4830 | 2.4830 | 2.4830 | 2.4830 | 2.4830 | - |
Apr 14, 2025 | 2.3770 | 2.3770 | 2.3770 | 2.4830 | 2.4830 | 50 |
Apr 11, 2025 | 3.4865 | 3.4865 | 3.4865 | 3.5295 | 3.5295 | 1,000 |
Apr 10, 2025 | 2.7720 | 3.2000 | 2.7720 | 3.3040 | 3.3040 | 4,466 |
Apr 9, 2025 | 3.5140 | 4.3170 | 3.2685 | 4.1935 | 4.1935 | 13,306 |
Apr 8, 2025 | 3.4825 | 3.5000 | 3.1100 | 3.7045 | 3.7045 | 9,549 |
Apr 7, 2025 | 3.4345 | 3.7160 | 3.1385 | 3.4875 | 3.4875 | 14,605 |
Apr 4, 2025 | 2.6105 | 2.9200 | 2.5465 | 2.7265 | 2.7265 | 6,644 |
Apr 3, 2025 | 2.1945 | 2.2315 | 2.0450 | 2.0965 | 2.0965 | 5,999 |
Apr 2, 2025 | 1.9332 | 1.9332 | 1.9332 | 2.0610 | 2.0610 | 2,500 |
Apr 1, 2025 | 1.8970 | 1.8970 | 1.8970 | 1.9066 | 1.9066 | 1,080 |
Mar 31, 2025 | 2.0360 | 2.1020 | 2.0360 | 2.0215 | 2.0215 | 70,394 |
Mar 28, 2025 | 1.9890 | 1.9890 | 1.9878 | 1.9706 | 1.9706 | 1,100 |
Mar 27, 2025 | 1.8614 | 1.8614 | 1.7646 | 1.7730 | 1.7730 | 2,880 |
Mar 26, 2025 | 1.9588 | 2.0115 | 1.9418 | 1.9540 | 1.9540 | 2,417 |
Mar 25, 2025 | 1.8276 | 1.9282 | 1.8276 | 1.9156 | 1.9156 | 2,142 |
Mar 24, 2025 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
Mar 21, 2025 | 1.8790 | 1.9044 | 1.8378 | 1.8300 | 1.8300 | 14,289 |
Mar 20, 2025 | 1.6980 | 1.7874 | 1.6978 | 1.7902 | 1.7902 | 70,126 |
Mar 19, 2025 | 1.4780 | 1.5704 | 1.4780 | 1.5706 | 1.5706 | 37,787 |
Mar 18, 2025 | 1.4398 | 1.5500 | 1.4100 | 1.5332 | 1.5332 | 6,027 |
Mar 17, 2025 | 1.7184 | 1.7184 | 1.4282 | 1.4316 | 1.4316 | 72,509 |
Mar 14, 2025 | 1.6962 | 1.7066 | 1.6962 | 1.7174 | 1.7174 | 1,076 |
Mar 13, 2025 | 1.9402 | 1.9402 | 1.7500 | 1.7700 | 1.7700 | 2,080 |
Mar 12, 2025 | 1.7872 | 1.8438 | 1.7872 | 1.8070 | 1.8070 | 100,500 |
Mar 11, 2025 | 1.8362 | 1.8362 | 1.7776 | 1.8064 | 1.8064 | 100,600 |
Mar 10, 2025 | 1.8412 | 2.0160 | 1.8412 | 1.9660 | 1.9660 | 162,061 |
Mar 7, 2025 | 1.6500 | 1.6500 | 1.6500 | 1.7160 | 1.7160 | 1,000 |
Mar 6, 2025 | 1.6300 | 1.7800 | 1.5788 | 1.7760 | 1.7760 | 32,300 |
Mar 5, 2025 | 2.1610 | 2.1610 | 1.8936 | 1.9128 | 1.9128 | 65,886 |
Mar 4, 2025 | 2.3700 | 2.5460 | 2.3700 | 2.5460 | 2.5460 | 47,620 |
Mar 3, 2025 | 2.2110 | 2.3010 | 2.1805 | 2.2110 | 2.2110 | 49,200 |
Feb 28, 2025 | 2.3740 | 2.4140 | 2.3000 | 2.2905 | 2.2905 | 139,318 |
Feb 27, 2025 | 2.0165 | 2.0420 | 2.0000 | 2.0285 | 2.0285 | 1,179 |
Feb 26, 2025 | 1.9116 | 1.9640 | 1.8600 | 1.8752 | 1.8752 | 48,450 |
Feb 25, 2025 | 2.4090 | 2.4090 | 2.2265 | 2.2585 | 2.2585 | 6,021 |
Feb 24, 2025 | 2.0945 | 2.5370 | 2.0945 | 2.4810 | 2.4810 | 13,781 |
Feb 21, 2025 | 1.9944 | 2.0890 | 1.9300 | 1.9268 | 1.9268 | 53,954 |
Feb 20, 2025 | 3.2045 | 3.2460 | 1.9664 | 2.2840 | 2.2840 | 178,771 |
Feb 19, 2025 | 3.1200 | 3.1200 | 3.0900 | 3.1100 | 3.1100 | 3,000 |
Feb 18, 2025 | 2.8450 | 2.9270 | 2.8450 | 2.9655 | 2.9655 | 1,031 |
Feb 17, 2025 | 3.1720 | 3.1720 | 3.1500 | 3.0440 | 3.0440 | 400 |
Feb 14, 2025 | 2.9550 | 3.0135 | 2.8050 | 3.3980 | 3.3980 | 36,345 |
Feb 13, 2025 | 3.8905 | 4.0120 | 3.6915 | 3.7145 | 3.7145 | 17,215 |
Feb 12, 2025 | 4.0135 | 4.1840 | 3.8575 | 3.8575 | 3.8575 | 3,257 |
Feb 11, 2025 | 5.1160 | 5.1160 | 4.2085 | 4.2885 | 4.2885 | 3,674 |
Feb 10, 2025 | 5.3000 | 5.3400 | 4.9000 | 4.8555 | 4.8555 | 425 |
Feb 7, 2025 | 6.0580 | 6.0580 | 5.5190 | 5.8850 | 5.8850 | 4,996 |
Feb 6, 2025 | 6.0390 | 6.0390 | 6.0390 | 6.0390 | 6.0390 | - |
Feb 5, 2025 | 6.0390 | 6.0390 | 6.0390 | 6.0390 | 6.0390 | - |
Feb 4, 2025 | 6.8370 | 6.8370 | 6.8370 | 6.0390 | 6.0390 | 20 |
Feb 3, 2025 | 6.7840 | 6.7840 | 6.7840 | 6.6610 | 6.6610 | 506 |
Jan 31, 2025 | 6.5020 | 6.5020 | 6.4110 | 6.6580 | 6.6580 | 270 |
Jan 30, 2025 | 7.5110 | 7.5110 | 7.5110 | 6.5440 | 6.5440 | 100 |
Jan 29, 2025 | 7.0940 | 7.3600 | 6.8670 | 6.9190 | 6.9190 | 4,093 |
Jan 28, 2025 | 9.4680 | 9.4680 | 9.4680 | 9.4680 | 9.4680 | - |
Jan 27, 2025 | 9.9820 | 9.9820 | 9.5160 | 9.4680 | 9.4680 | 45 |
Jan 24, 2025 | 11.5960 | 11.5960 | 11.5960 | 11.5960 | 11.5960 | - |
Jan 23, 2025 | 11.5960 | 11.5960 | 11.5960 | 11.5960 | 11.5960 | - |
Jan 22, 2025 | 11.5960 | 11.5960 | 11.5960 | 11.5960 | 11.5960 | - |
Jan 21, 2025 | 11.6260 | 11.6260 | 11.6260 | 11.5960 | 11.5960 | 50 |
Jan 20, 2025 | 12.1160 | 12.1160 | 10.5000 | 10.6360 | 10.6360 | 1,565 |
Jan 17, 2025 | 13.5660 | 13.5660 | 13.5660 | 13.5660 | 13.5660 | - |
Jan 16, 2025 | 13.5660 | 13.5660 | 13.5660 | 13.5660 | 13.5660 | - |
Jan 15, 2025 | 13.5660 | 13.5660 | 13.5660 | 13.5660 | 13.5660 | - |
Jan 14, 2025 | 13.1160 | 13.3200 | 13.1160 | 13.5660 | 13.5660 | 380 |
Jan 13, 2025 | 14.2320 | 14.2320 | 14.2320 | 14.2100 | 14.2100 | 150 |
Jan 10, 2025 | 13.5320 | 13.9640 | 13.3500 | 13.9820 | 13.9820 | 960 |
Jan 9, 2025 | 12.9920 | 12.9920 | 12.9920 | 12.8800 | 12.8800 | 77 |
Jan 8, 2025 | 12.8060 | 12.8060 | 12.8060 | 12.8440 | 12.8440 | 50 |
Jan 7, 2025 | 12.2400 | 12.2400 | 12.0200 | 12.0680 | 12.0680 | 2 |
Jan 6, 2025 | 12.1180 | 12.1180 | 10.8820 | 11.5240 | 11.5240 | 1,988 |
Jan 3, 2025 | 12.2640 | 12.2640 | 12.2640 | 12.2640 | 12.2640 | - |
Jan 2, 2025 | 12.8000 | 12.8000 | 12.6980 | 12.2640 | 12.2640 | 280 |
Dec 30, 2024 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | - |
Dec 27, 2024 | 12.0800 | 12.0800 | 12.0800 | 11.9900 | 11.9900 | 14 |
Dec 23, 2024 | 12.7840 | 12.7840 | 12.7840 | 12.4040 | 12.4040 | 10 |
Dec 20, 2024 | 13.6740 | 13.6740 | 13.6740 | 13.1980 | 13.1980 | 10 |
Dec 19, 2024 | 11.9300 | 11.9300 | 11.9300 | 12.3180 | 12.3180 | 100 |
Dec 18, 2024 | 11.2740 | 11.2740 | 11.2740 | 11.2740 | 11.2740 | - |
Dec 17, 2024 | 11.8160 | 11.8160 | 11.7160 | 11.2740 | 11.2740 | 150 |
Dec 16, 2024 | 11.1640 | 11.1640 | 11.1640 | 11.1640 | 11.1640 | - |
Dec 13, 2024 | 10.8460 | 10.8460 | 10.8460 | 11.1640 | 11.1640 | 50 |
Dec 12, 2024 | 10.2240 | 10.2240 | 10.2240 | 10.4380 | 10.4380 | 201 |
Dec 11, 2024 | 10.2480 | 10.2480 | 10.2480 | 10.2480 | 10.2480 | - |
Dec 10, 2024 | 10.4940 | 10.4940 | 10.3960 | 10.2480 | 10.2480 | 171 |
Dec 9, 2024 | 9.5660 | 9.7700 | 8.7630 | 9.1860 | 9.1860 | 210 |
Dec 6, 2024 | 12.1340 | 12.1340 | 12.1340 | 12.1340 | 12.1340 | - |
Dec 5, 2024 | 12.1340 | 12.1340 | 12.1340 | 12.1340 | 12.1340 | - |
Dec 4, 2024 | 12.1340 | 12.1340 | 12.1340 | 12.1340 | 12.1340 | - |
Dec 3, 2024 | 12.0980 | 12.0980 | 12.0980 | 12.1340 | 12.1340 | 10 |
Dec 2, 2024 | 11.8180 | 11.8180 | 11.8180 | 11.8180 | 11.8180 | - |
Nov 29, 2024 | 11.8880 | 11.8880 | 11.8880 | 11.8180 | 11.8180 | 10 |
Nov 28, 2024 | 12.1500 | 12.1500 | 12.1500 | 12.1220 | 12.1220 | 34 |
Nov 27, 2024 | 12.5540 | 12.5540 | 12.5540 | 12.5540 | 12.5540 | - |
Nov 26, 2024 | 12.5540 | 12.5540 | 12.5540 | 12.5540 | 12.5540 | - |
Nov 25, 2024 | 12.5540 | 12.5540 | 12.5540 | 12.5540 | 12.5540 | - |
Nov 22, 2024 | 12.5540 | 12.5540 | 12.5540 | 12.5540 | 12.5540 | - |
Nov 21, 2024 | 10.7740 | 11.9520 | 8.7000 | 12.5540 | 12.5540 | 346 |
Nov 20, 2024 | 11.7400 | 11.8060 | 11.7400 | 11.9440 | 11.9440 | 234 |
Nov 19, 2024 | 11.0260 | 11.0260 | 11.0260 | 11.8000 | 11.8000 | 1 |
Nov 18, 2024 | 11.3580 | 11.3580 | 11.3580 | 11.3400 | 11.3400 | 8 |
Nov 15, 2024 | 10.3720 | 11.6460 | 10.3720 | 11.4880 | 11.4880 | 4,629 |
Nov 14, 2024 | 10.3280 | 10.3280 | 10.3280 | 10.3280 | 10.3280 | - |
Nov 13, 2024 | 9.9440 | 9.9440 | 9.9440 | 10.3280 | 10.3280 | 50 |
Nov 12, 2024 | 9.8500 | 9.9630 | 9.8000 | 10.1500 | 10.1500 | 533 |
Nov 11, 2024 | 9.3440 | 9.3440 | 9.3440 | 9.3440 | 9.3440 | - |
Nov 8, 2024 | 8.7830 | 8.9280 | 8.7830 | 9.3440 | 9.3440 | 80 |
Nov 7, 2024 | 8.4470 | 8.4470 | 7.8720 | 8.0050 | 8.0050 | 76 |
Nov 6, 2024 | 8.9050 | 8.9050 | 8.9050 | 9.0200 | 9.0200 | 100 |
Nov 5, 2024 | 8.5940 | 8.5940 | 8.5940 | 8.5940 | 8.5940 | - |
Nov 4, 2024 | 8.5940 | 8.5940 | 8.5940 | 8.5940 | 8.5940 | - |
Nov 1, 2024 | 8.5940 | 8.5940 | 8.5940 | 8.5940 | 8.5940 | - |
Oct 31, 2024 | 8.6280 | 8.6280 | 8.6280 | 8.5940 | 8.5940 | 100 |
Oct 30, 2024 | 8.2640 | 8.2640 | 8.2640 | 8.2380 | 8.2380 | 9 |
Oct 29, 2024 | 7.8690 | 7.8690 | 7.8690 | 7.8690 | 7.8690 | - |
Oct 28, 2024 | 8.1540 | 8.1540 | 8.1540 | 7.8690 | 7.8690 | 100 |
Oct 25, 2024 | 9.1530 | 9.1530 | 9.1530 | 9.1530 | 9.1530 | - |
Oct 24, 2024 | 9.0580 | 9.0580 | 9.0580 | 9.1530 | 9.1530 | 505 |
Oct 23, 2024 | 7.9090 | 7.9090 | 7.9090 | 7.9090 | 7.9090 | - |
Oct 22, 2024 | 8.0200 | 8.0200 | 7.6700 | 7.9090 | 7.9090 | 453 |
Oct 21, 2024 | 7.5290 | 7.5290 | 7.5290 | 7.5290 | 7.5290 | - |
Oct 18, 2024 | 7.4570 | 7.5000 | 7.2660 | 7.5290 | 7.5290 | 970 |
Oct 17, 2024 | 7.2370 | 7.2370 | 7.2370 | 7.2370 | 7.2370 | - |
Oct 16, 2024 | 7.3730 | 7.3730 | 7.2300 | 7.2370 | 7.2370 | 584 |
Oct 15, 2024 | 7.6790 | 7.6790 | 7.2920 | 7.4440 | 7.4440 | 2,216 |
Oct 14, 2024 | 6.2960 | 6.2960 | 6.2960 | 6.3690 | 6.3690 | 80 |
Oct 11, 2024 | 6.6250 | 6.6250 | 6.3210 | 6.0820 | 6.0820 | 1,065 |
Oct 10, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2980 | 6.2980 | 95 |
Oct 9, 2024 | 6.8300 | 6.8610 | 6.7710 | 6.5310 | 6.5310 | 32,320 |
Oct 8, 2024 | 6.5240 | 6.5400 | 6.1180 | 6.2440 | 6.2440 | 23,065 |
Oct 7, 2024 | 5.6680 | 5.6680 | 5.6680 | 5.6680 | 5.6680 | - |
Oct 4, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.6680 | 5.6680 | 5,160 |
Oct 3, 2024 | 5.6190 | 5.9290 | 5.6190 | 5.8540 | 5.8540 | 785 |
Oct 2, 2024 | 5.0470 | 5.7000 | 4.9850 | 5.8860 | 5.8860 | 35,362 |
Oct 1, 2024 | 7.0590 | 7.0590 | 7.0590 | 6.6070 | 6.6070 | 500 |
Sep 30, 2024 | 6.0550 | 6.4820 | 6.0550 | 6.6310 | 6.6310 | 515 |
Sep 27, 2024 | 7.5660 | 7.5660 | 6.5970 | 6.6760 | 6.6760 | 65 |
Sep 26, 2024 | 8.6420 | 8.8460 | 7.9440 | 7.9140 | 7.9140 | 23,236 |
Sep 25, 2024 | 11.1500 | 11.1500 | 11.1500 | 10.4640 | 10.4640 | 100 |
Sep 24, 2024 | 11.4280 | 11.4280 | 10.5000 | 10.4340 | 10.4340 | 2,410 |
Sep 23, 2024 | 13.2360 | 13.2360 | 13.2360 | 13.0920 | 13.0920 | 1,200 |
Sep 20, 2024 | 16.6320 | 16.6320 | 16.6320 | 16.6320 | 16.6320 | - |
Sep 19, 2024 | 16.6320 | 16.6320 | 16.6320 | 16.6320 | 16.6320 | - |
Sep 18, 2024 | 16.6320 | 16.6320 | 16.6320 | 16.6320 | 16.6320 | - |
Sep 17, 2024 | 16.6320 | 16.6320 | 16.6320 | 16.6320 | 16.6320 | - |
Sep 16, 2024 | 16.6320 | 16.6320 | 16.6320 | 16.6320 | 16.6320 | - |
Sep 13, 2024 | 16.6320 | 16.6320 | 16.6320 | 16.6320 | 16.6320 | - |
Sep 12, 2024 | 16.6320 | 16.6320 | 16.6320 | 16.6320 | 16.6320 | - |
Sep 11, 2024 | 16.6040 | 16.6140 | 16.6040 | 16.6320 | 16.6320 | 6,622 |
Sep 10, 2024 | 18.1220 | 18.1220 | 18.1220 | 18.1220 | 18.1220 | - |
Sep 9, 2024 | 18.1220 | 18.1220 | 18.1220 | 18.1220 | 18.1220 | - |
Sep 6, 2024 | 18.1160 | 18.1160 | 18.1160 | 18.1220 | 18.1220 | 4,173 |
Sep 5, 2024 | 17.6600 | 17.6600 | 17.6600 | 17.6600 | 17.6600 | - |
Sep 4, 2024 | 17.6600 | 17.6600 | 17.6600 | 17.6600 | 17.6600 | - |
Sep 3, 2024 | 18.0000 | 18.0000 | 18.0000 | 17.6600 | 17.6600 | 879 |
Sep 2, 2024 | 18.3340 | 18.3340 | 18.3340 | 18.3340 | 18.3340 | - |
Aug 30, 2024 | 18.3340 | 18.3340 | 18.3340 | 18.3340 | 18.3340 | - |
Aug 29, 2024 | 18.3340 | 18.3340 | 18.3340 | 18.3340 | 18.3340 | - |
Aug 28, 2024 | 18.3340 | 18.3340 | 18.3340 | 18.3340 | 18.3340 | - |
Aug 27, 2024 | 18.3340 | 18.3340 | 18.3340 | 18.3340 | 18.3340 | - |
Aug 26, 2024 | 15.9920 | 15.9920 | 15.9920 | 18.3340 | 18.3340 | 3 |
Aug 23, 2024 | 16.0920 | 16.0920 | 16.0920 | 15.9700 | 15.9700 | 20 |
Aug 22, 2024 | 17.3580 | 17.3580 | 17.3580 | 17.3580 | 17.3580 | - |
Aug 21, 2024 | 18.7160 | 18.7160 | 18.7160 | 17.3580 | 17.3580 | 5 |
Aug 20, 2024 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | - |
Aug 19, 2024 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | - |
Aug 16, 2024 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | - |
Aug 14, 2024 | 20.8950 | 20.8950 | 20.8950 | 20.5500 | 20.5500 | 15 |
Aug 13, 2024 | 19.9880 | 19.9880 | 19.9880 | 19.9880 | 19.9880 | - |
Aug 12, 2024 | 20.5100 | 20.5100 | 19.7000 | 19.9880 | 19.9880 | 79 |
Aug 9, 2024 | 22.1450 | 22.1450 | 22.1450 | 22.1450 | 22.1450 | - |
Aug 8, 2024 | 22.1450 | 22.1450 | 22.1450 | 22.1450 | 22.1450 | - |
Aug 7, 2024 | 22.1450 | 22.1450 | 22.1450 | 22.1450 | 22.1450 | - |
Aug 6, 2024 | 22.7700 | 22.7700 | 22.7700 | 22.1450 | 22.1450 | 8 |
Aug 5, 2024 | 24.4200 | 25.5650 | 24.4200 | 23.4200 | 23.4200 | 1,033 |
Aug 2, 2024 | 24.8400 | 24.8400 | 24.8400 | 24.8400 | 24.8400 | - |
Aug 1, 2024 | 24.8400 | 24.8400 | 24.8400 | 24.8400 | 24.8400 | - |
Jul 31, 2024 | 24.8400 | 24.8400 | 24.8400 | 24.8400 | 24.8400 | - |
Jul 30, 2024 | 24.8400 | 24.8400 | 24.8400 | 24.8400 | 24.8400 | - |
Jul 29, 2024 | 24.8400 | 24.8400 | 24.8400 | 24.8400 | 24.8400 | - |
Jul 26, 2024 | 24.8400 | 24.8400 | 24.8400 | 24.8400 | 24.8400 | - |
Jul 25, 2024 | 24.9850 | 24.9850 | 24.9850 | 24.8400 | 24.8400 | 9 |
Jul 24, 2024 | 25.8750 | 25.8750 | 25.8750 | 25.8750 | 25.8750 | - |
Jul 23, 2024 | 25.8750 | 25.8750 | 25.8750 | 25.8750 | 25.8750 | - |
Jul 22, 2024 | 25.8750 | 25.8750 | 25.8750 | 25.8750 | 25.8750 | - |
Jul 19, 2024 | 25.8750 | 25.8750 | 25.8750 | 25.8750 | 25.8750 | - |
Jul 18, 2024 | 25.8750 | 25.8750 | 25.8750 | 25.8750 | 25.8750 | - |
Jul 17, 2024 | 25.8750 | 25.8750 | 25.8750 | 25.8750 | 25.8750 | - |
Jul 16, 2024 | 25.8750 | 25.8750 | 25.8750 | 25.8750 | 25.8750 | - |
Jul 15, 2024 | 25.8750 | 25.8750 | 25.8750 | 25.8750 | 25.8750 | - |
Jul 12, 2024 | 25.8750 | 25.8750 | 25.8750 | 25.8750 | 25.8750 | - |
Jul 11, 2024 | 25.8750 | 25.8750 | 25.8750 | 25.8750 | 25.8750 | - |
Jul 10, 2024 | 25.8750 | 25.8750 | 25.8750 | 25.8750 | 25.8750 | - |
Jul 9, 2024 | 26.8450 | 26.8450 | 26.8450 | 25.8750 | 25.8750 | 1 |
Jul 8, 2024 | 26.8450 | 26.8450 | 26.8450 | 26.8450 | 26.8450 | - |
Jul 5, 2024 | 25.8200 | 25.8200 | 25.8200 | 26.8450 | 26.8450 | 1 |
Jul 4, 2024 | 25.6850 | 25.6850 | 25.6850 | 26.1400 | 26.1400 | 4 |
Jul 3, 2024 | 27.9600 | 27.9600 | 27.9600 | 27.9600 | 27.9600 | - |
Jul 2, 2024 | 29.0000 | 29.0000 | 29.0000 | 27.9600 | 27.9600 | 2 |
Jul 1, 2024 | 0.2745 | 0.2745 | 0.2745 | 0.2745 | 0.2745 | - |
Jun 28, 2024 | 0.2745 | 0.2745 | 0.2745 | 0.2745 | 0.2745 | - |
Jun 27, 2024 | 0.2745 | 0.2745 | 0.2745 | 0.2745 | 0.2745 | - |
Jun 26, 2024 | 0.2724 | 0.2724 | 0.2724 | 0.2745 | 0.2745 | 2,427 |
Jun 25, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Jun 24, 2024 | 0.2743 | 0.2743 | 0.2743 | 0.2600 | 0.2600 | 1,223 |
Jun 21, 2024 | 0.2721 | 0.2721 | 0.2721 | 0.2721 | 0.2721 | - |
Jun 20, 2024 | 0.2599 | 0.2599 | 0.2599 | 0.2721 | 0.2721 | 50 |
Jun 19, 2024 | 0.2506 | 0.2516 | 0.2501 | 0.2576 | 0.2576 | 5,441 |
Jun 18, 2024 | 0.2734 | 0.2734 | 0.2666 | 0.2703 | 0.2703 | 2,093 |
Jun 17, 2024 | 0.2461 | 0.2461 | 0.2461 | 0.2461 | 0.2461 | - |
Jun 14, 2024 | 0.2461 | 0.2461 | 0.2461 | 0.2461 | 0.2461 | - |
Jun 13, 2024 | 0.2461 | 0.2461 | 0.2461 | 0.2461 | 0.2461 | - |
Jun 12, 2024 | 0.2527 | 0.2527 | 0.2527 | 0.2461 | 0.2461 | 496 |
Jun 11, 2024 | 0.2442 | 0.2442 | 0.2442 | 0.2487 | 0.2487 | 908 |
Jun 10, 2024 | 0.2412 | 0.2412 | 0.2412 | 0.2366 | 0.2366 | 1,106 |
Jun 7, 2024 | 0.2312 | 0.2312 | 0.2312 | 0.2420 | 0.2420 | 203 |
Jun 6, 2024 | 0.2309 | 0.2309 | 0.2309 | 0.2371 | 0.2371 | 1,992 |
Jun 5, 2024 | 0.2347 | 0.2347 | 0.2347 | 0.2369 | 0.2369 | 517 |
Jun 4, 2024 | 0.2507 | 0.2507 | 0.2507 | 0.2507 | 0.2507 | - |
Jun 3, 2024 | 0.2407 | 0.2500 | 0.2407 | 0.2507 | 0.2507 | 354,682 |
May 31, 2024 | 0.2324 | 0.2324 | 0.2324 | 0.2324 | 0.2324 | - |
May 30, 2024 | 0.2491 | 0.2501 | 0.2342 | 0.2324 | 0.2324 | 92,463 |
May 29, 2024 | 0.2442 | 0.2442 | 0.2442 | 0.2451 | 0.2451 | 342 |
May 28, 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2291 | 0.2291 | 2,350 |
May 27, 2024 | 0.2234 | 0.2234 | 0.2234 | 0.2129 | 0.2129 | 406 |
May 24, 2024 | 0.2250 | 0.2320 | 0.2250 | 0.2279 | 0.2279 | 8,558 |
May 23, 2024 | 0.1851 | 0.1851 | 0.1851 | 0.1851 | 0.1851 | - |
May 22, 2024 | 0.1851 | 0.1851 | 0.1851 | 0.1851 | 0.1851 | - |
May 21, 2024 | 0.1883 | 0.1883 | 0.1883 | 0.1851 | 0.1851 | 1,579 |
May 20, 2024 | 0.1670 | 0.1670 | 0.1670 | 0.1670 | 0.1670 | - |
May 17, 2024 | 0.1959 | 0.1959 | 0.1679 | 0.1670 | 0.1670 | 12,179 |
May 16, 2024 | 0.2246 | 0.2246 | 0.1957 | 0.1957 | 0.1957 | 304,185 |
May 15, 2024 | 0.2472 | 0.2472 | 0.2412 | 0.2355 | 0.2355 | 27,339 |
May 14, 2024 | 0.2103 | 0.2485 | 0.2069 | 0.2554 | 0.2554 | 245,434 |
May 13, 2024 | 0.2295 | 0.2295 | 0.2130 | 0.2104 | 0.2104 | 28,928 |
May 10, 2024 | 0.2711 | 0.2711 | 0.2711 | 0.2711 | 0.2711 | - |
May 9, 2024 | 0.2711 | 0.2711 | 0.2711 | 0.2711 | 0.2711 | - |
May 8, 2024 | 0.2729 | 0.2729 | 0.2729 | 0.2711 | 0.2711 | 20,000 |
May 7, 2024 | 0.2562 | 0.2562 | 0.2562 | 0.2622 | 0.2622 | 3,500 |
May 6, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 1,700 |
May 3, 2024 | 0.2485 | 0.2550 | 0.2485 | 0.2489 | 0.2489 | 244,864 |
May 2, 2024 | 0.3239 | 0.3239 | 0.3239 | 0.3239 | 0.3239 | - |
Apr 30, 2024 | 0.3155 | 0.3155 | 0.3155 | 0.3239 | 0.3239 | 3,169 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
QQQ Invesco QQQ Trust
481.68
+1.31%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
SPY SPDR S&P 500 ETF
558.47
+0.71%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%