LSE - Delayed Quote EUR
GraniteShares 3x Short Apple Daily ETP (3SAE.L)
7.80
-0.21
(-2.62%)
As of 8:05:00 AM GMT+1. Market Open.
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 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 26 |
Apr 28, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
Apr 25, 2025 | 8.57 | 8.57 | 8.25 | 8.48 | 8.48 | 2,626 |
Apr 24, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
Apr 23, 2025 | 8.65 | 8.65 | 8.35 | 8.81 | 8.81 | 10 |
Apr 22, 2025 | 9.33 | 9.33 | 9.33 | 9.57 | 9.57 | 120 |
Apr 17, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
Apr 16, 2025 | 9.56 | 9.79 | 9.56 | 9.86 | 9.86 | 147 |
Apr 15, 2025 | 8.65 | 9.90 | 8.65 | 9.36 | 9.36 | 426 |
Apr 14, 2025 | 8.02 | 8.59 | 7.73 | 9.06 | 9.06 | 2,741 |
Apr 11, 2025 | 10.80 | 11.60 | 10.80 | 10.75 | 10.75 | 6 |
Apr 10, 2025 | 10.39 | 11.48 | 10.39 | 11.71 | 11.71 | 270 |
Apr 9, 2025 | 19.71 | 19.95 | 16.24 | 16.61 | 16.61 | 220 |
Apr 8, 2025 | 15.89 | 15.97 | 14.65 | 16.00 | 16.00 | 2,925 |
Apr 7, 2025 | 17.24 | 18.26 | 14.99 | 17.92 | 17.92 | 8,622 |
Apr 4, 2025 | 12.25 | 14.31 | 12.00 | 13.58 | 13.58 | 761 |
Apr 3, 2025 | 11.41 | 11.66 | 11.41 | 11.85 | 11.85 | 2,249 |
Apr 2, 2025 | 9.70 | 9.70 | 9.70 | 9.47 | 9.47 | 2,450 |
Apr 1, 2025 | 9.95 | 9.95 | 9.95 | 9.72 | 9.72 | 20 |
Mar 31, 2025 | 10.65 | 10.89 | 10.61 | 10.23 | 10.23 | 1,458 |
Mar 28, 2025 | 9.88 | 9.89 | 9.88 | 10.30 | 10.30 | 33 |
Mar 27, 2025 | 10.01 | 10.01 | 10.01 | 9.73 | 9.73 | 476 |
Mar 26, 2025 | 9.74 | 9.74 | 9.59 | 9.68 | 9.68 | 20 |
Mar 25, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
Mar 24, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Mar 21, 2025 | 10.99 | 10.99 | 10.95 | 10.95 | 10.95 | 9 |
Mar 20, 2025 | 10.59 | 10.83 | 10.59 | 10.99 | 10.99 | 21 |
Mar 19, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Mar 18, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
Mar 17, 2025 | 11.09 | 11.24 | 11.03 | 11.37 | 11.37 | 22 |
Mar 14, 2025 | 11.64 | 12.15 | 11.48 | 11.25 | 11.25 | 504 |
Mar 13, 2025 | 10.73 | 10.76 | 10.65 | 11.36 | 11.36 | 2 |
Mar 12, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
Mar 11, 2025 | 9.62 | 9.63 | 9.62 | 10.31 | 10.31 | 3,117 |
Mar 10, 2025 | 9.44 | 9.46 | 9.43 | 9.51 | 9.51 | 3 |
Mar 7, 2025 | 8.04 | 8.51 | 8.04 | 8.11 | 8.11 | 7,464 |
Mar 6, 2025 | 8.32 | 8.32 | 8.32 | 8.40 | 8.40 | 2,466 |
Mar 5, 2025 | 8.23 | 8.23 | 8.23 | 9.07 | 9.07 | 50 |
Mar 4, 2025 | 8.39 | 8.56 | 8.33 | 8.42 | 8.42 | 73 |
Mar 3, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Feb 28, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
Feb 27, 2025 | 8.31 | 8.31 | 8.31 | 8.22 | 8.22 | 20 |
Feb 26, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
Feb 25, 2025 | 7.84 | 7.84 | 7.74 | 7.69 | 7.69 | 199 |
Feb 24, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
Feb 21, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
Feb 20, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
Feb 19, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
Feb 18, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
Feb 17, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
Feb 14, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
Feb 13, 2025 | 8.55 | 8.55 | 8.55 | 8.31 | 8.31 | 2,350 |
Feb 12, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Feb 11, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
Feb 10, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
Feb 7, 2025 | 9.64 | 9.68 | 9.44 | 9.81 | 9.81 | 7,774 |
Feb 6, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
Feb 5, 2025 | 9.55 | 9.83 | 9.55 | 9.61 | 9.61 | 3,474 |
Feb 4, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
Feb 3, 2025 | 9.69 | 10.20 | 9.69 | 10.18 | 10.18 | 2,914 |
Jan 31, 2025 | 7.86 | 7.86 | 7.82 | 8.67 | 8.67 | 929 |
Jan 30, 2025 | 8.69 | 8.69 | 8.69 | 8.73 | 8.73 | 14 |
Jan 29, 2025 | 8.41 | 8.41 | 8.41 | 8.90 | 8.90 | 32 |
Jan 28, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
Jan 27, 2025 | 11.43 | 11.43 | 11.22 | 9.91 | 9.91 | 9 |
Jan 24, 2025 | 10.68 | 10.68 | 10.68 | 10.72 | 10.72 | 15 |
Jan 23, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
Jan 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Jan 21, 2025 | 9.79 | 11.17 | 9.79 | 11.15 | 11.15 | 21 |
Jan 20, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
Jan 17, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
Jan 16, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
Jan 15, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
Jan 14, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
Jan 13, 2025 | 9.92 | 9.92 | 9.52 | 10.03 | 10.03 | 46 |
Jan 10, 2025 | 9.32 | 9.33 | 9.18 | 9.61 | 9.61 | 90 |
Jan 9, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
Jan 8, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
Jan 7, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
Jan 6, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
Jan 3, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
Jan 2, 2025 | 7.79 | 8.30 | 7.79 | 8.40 | 8.40 | 5 |
Dec 31, 2024 | 8.10 | 8.10 | 8.10 | 7.51 | 7.51 | 4 |
Dec 30, 2024 | 7.40 | 7.40 | 7.40 | 7.64 | 7.64 | 1 |
Dec 27, 2024 | 7.25 | 7.25 | 7.01 | 7.36 | 7.36 | 1,071 |
Dec 24, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
Dec 23, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 11 |
Dec 20, 2024 | 8.15 | 8.16 | 7.69 | 7.62 | 7.62 | 7 |
Dec 19, 2024 | 7.90 | 7.96 | 7.84 | 7.73 | 7.73 | 500 |
Dec 18, 2024 | 7.42 | 7.42 | 7.42 | 7.48 | 7.48 | 20 |
Dec 17, 2024 | 7.81 | 7.81 | 7.81 | 7.53 | 7.53 | 14 |
Dec 16, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
Dec 13, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
Dec 12, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Dec 11, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
Dec 10, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
Dec 9, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
Dec 6, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
Dec 5, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
Dec 4, 2024 | 8.39 | 8.39 | 8.39 | 8.42 | 8.42 | 50 |
Dec 3, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
Dec 2, 2024 | 9.10 | 9.10 | 8.78 | 8.78 | 8.78 | 74 |
Nov 29, 2024 | 9.34 | 9.34 | 9.23 | 9.11 | 9.11 | 224 |
Nov 28, 2024 | 9.30 | 9.30 | 9.30 | 9.20 | 9.20 | 8 |
Nov 27, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
Nov 26, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
Nov 25, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
Nov 22, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
Nov 21, 2024 | 10.27 | 10.28 | 10.27 | 10.11 | 10.11 | 46 |
Nov 20, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
Nov 19, 2024 | 10.00 | 10.00 | 10.00 | 9.94 | 9.94 | 19 |
Nov 18, 2024 | 10.40 | 10.40 | 10.40 | 9.97 | 9.97 | 1 |
Nov 15, 2024 | 10.21 | 10.53 | 10.21 | 10.53 | 10.53 | 17 |
Nov 14, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
Nov 13, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
Nov 12, 2024 | 10.77 | 10.77 | 10.77 | 10.51 | 10.51 | 1 |
Nov 11, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
Nov 8, 2024 | 10.05 | 10.05 | 10.05 | 10.15 | 10.15 | 4 |
Nov 7, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
Nov 6, 2024 | 10.31 | 10.84 | 10.31 | 10.46 | 10.46 | 5,750 |
Nov 5, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
Nov 4, 2024 | 10.84 | 10.84 | 10.84 | 10.76 | 10.76 | 1 |
Nov 1, 2024 | 10.46 | 10.55 | 10.46 | 10.70 | 10.70 | 46 |
Oct 31, 2024 | 9.70 | 9.70 | 9.56 | 10.05 | 10.05 | 3 |
Oct 30, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
Oct 29, 2024 | 9.40 | 9.40 | 9.40 | 9.34 | 9.34 | 1 |
Oct 28, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
Oct 25, 2024 | 9.47 | 9.47 | 9.47 | 9.42 | 9.42 | 40 |
Oct 24, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
Oct 23, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
Oct 22, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
Oct 21, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
Oct 18, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
Oct 17, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
Oct 16, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
Oct 15, 2024 | 9.50 | 9.60 | 9.07 | 8.96 | 8.96 | 31 |
Oct 14, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
Oct 11, 2024 | 9.75 | 9.75 | 9.75 | 9.86 | 9.86 | 30 |
Oct 10, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
Oct 9, 2024 | 10.19 | 10.19 | 10.19 | 9.83 | 9.83 | 22 |
Oct 8, 2024 | 10.47 | 10.74 | 10.27 | 10.20 | 10.20 | 25 |
Oct 7, 2024 | 10.33 | 10.54 | 10.13 | 10.27 | 10.27 | 21 |
Oct 4, 2024 | 9.87 | 10.07 | 9.82 | 10.35 | 10.35 | 46 |
Oct 3, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
Oct 2, 2024 | 10.47 | 10.49 | 10.20 | 10.04 | 10.04 | 31 |
Oct 1, 2024 | 9.77 | 10.38 | 9.77 | 10.11 | 10.11 | 60 |
Sep 30, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
Sep 27, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
Sep 26, 2024 | 9.83 | 9.83 | 9.83 | 9.82 | 9.82 | 5 |
Sep 25, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
Sep 24, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
Sep 23, 2024 | 9.81 | 9.81 | 9.81 | 9.69 | 9.69 | 579 |
Sep 20, 2024 | 9.30 | 9.30 | 9.30 | 9.53 | 9.53 | - |
Sep 19, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
Sep 18, 2024 | 11.76 | 11.76 | 11.76 | 10.88 | 10.88 | 4 |
Sep 17, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
Sep 16, 2024 | 11.80 | 11.81 | 11.80 | 11.52 | 11.52 | 2,984 |
Sep 13, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
Sep 12, 2024 | 10.71 | 10.71 | 10.71 | 10.80 | 10.80 | 2 |
Sep 11, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
Sep 10, 2024 | 11.44 | 11.44 | 11.09 | 11.10 | 11.10 | 56 |
Sep 9, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
Sep 6, 2024 | 10.38 | 10.38 | 10.38 | 10.82 | 10.82 | 5 |
Sep 5, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
Sep 4, 2024 | 11.21 | 11.21 | 11.21 | 11.19 | 11.19 | 1 |
Sep 3, 2024 | 10.08 | 10.08 | 10.08 | 10.49 | 10.49 | 177 |
Sep 2, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
Aug 30, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
Aug 29, 2024 | 9.75 | 9.76 | 9.47 | 9.34 | 9.34 | 3,125 |
Aug 28, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
Aug 27, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
Aug 23, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
Aug 22, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
Aug 21, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
Aug 20, 2024 | 10.18 | 10.18 | 10.18 | 10.13 | 10.13 | 30 |
Aug 19, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Aug 16, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
Aug 15, 2024 | 10.51 | 10.51 | 10.51 | 10.52 | 10.52 | 1,427 |
Aug 14, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
Aug 13, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
Aug 12, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
Aug 9, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
Aug 8, 2024 | 12.66 | 12.66 | 12.66 | 12.53 | 12.53 | 20 |
Aug 7, 2024 | 13.15 | 13.15 | 13.15 | 12.29 | 12.29 | 15 |
Aug 6, 2024 | 12.64 | 13.25 | 12.64 | 13.60 | 13.60 | 27 |
Aug 5, 2024 | 14.22 | 15.27 | 12.87 | 12.64 | 12.64 | 2,294 |
Aug 2, 2024 | 11.01 | 11.01 | 11.01 | 10.91 | 10.91 | 50 |
Aug 1, 2024 | 11.03 | 11.13 | 10.77 | 11.47 | 11.47 | 164 |
Jul 31, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
Jul 30, 2024 | 11.52 | 11.52 | 11.51 | 11.97 | 11.97 | 4 |
Jul 29, 2024 | 11.83 | 11.83 | 11.83 | 11.96 | 11.96 | 18 |
Jul 26, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
Jul 25, 2024 | 12.00 | 12.00 | 11.94 | 11.65 | 11.65 | 48 |
Jul 24, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
Jul 23, 2024 | 10.85 | 10.85 | 10.85 | 10.52 | 10.52 | 5 |
Jul 22, 2024 | 10.52 | 10.52 | 10.52 | 10.88 | 10.88 | 1 |
Jul 19, 2024 | 10.68 | 10.68 | 10.64 | 10.86 | 10.86 | 51 |
Jul 18, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Jul 17, 2024 | 9.55 | 9.55 | 9.55 | 10.17 | 10.17 | 4 |
Jul 16, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
Jul 15, 2024 | 9.68 | 9.68 | 9.30 | 9.32 | 9.32 | 96 |
Jul 12, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
Jul 11, 2024 | 9.80 | 10.51 | 9.80 | 10.54 | 10.54 | 3,021 |
Jul 10, 2024 | 10.27 | 10.27 | 10.27 | 10.05 | 10.05 | 48 |
Jul 9, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
Jul 8, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
Jul 5, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Jul 4, 2024 | 11.43 | 11.58 | 11.43 | 11.47 | 11.47 | 19 |
Jul 3, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
Jul 2, 2024 | 12.13 | 12.13 | 11.98 | 11.81 | 11.81 | 36 |
Jul 1, 2024 | 12.69 | 12.70 | 12.68 | 12.61 | 12.61 | 1,684 |
Jun 28, 2024 | 12.71 | 12.90 | 12.71 | 12.79 | 12.79 | 56 |
Jun 27, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
Jun 26, 2024 | 13.94 | 13.94 | 13.94 | 12.99 | 12.99 | - |
Jun 25, 2024 | 13.77 | 13.77 | 13.77 | 13.67 | 13.67 | 267 |
Jun 24, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
Jun 21, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
Jun 20, 2024 | 12.94 | 12.94 | 12.94 | 13.66 | 13.66 | 3 |
Jun 19, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
Jun 18, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
Jun 17, 2024 | 12.59 | 12.59 | 12.59 | 12.45 | 12.45 | 200 |
Jun 14, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
Jun 13, 2024 | 12.88 | 13.15 | 12.87 | 12.95 | 12.95 | 313 |
Jun 12, 2024 | 14.54 | 14.54 | 12.47 | 11.97 | 11.97 | 23 |
Jun 11, 2024 | 18.39 | 18.40 | 15.66 | 15.03 | 15.03 | 799 |
Jun 10, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Jun 7, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Jun 6, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Jun 5, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Jun 4, 2024 | 17.67 | 17.67 | 17.67 | 17.71 | 17.71 | 8 |
Jun 3, 2024 | 17.69 | 17.70 | 17.69 | 17.67 | 17.67 | 19 |
May 31, 2024 | 18.27 | 19.06 | 18.27 | 18.81 | 18.81 | 65 |
May 30, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
May 29, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
May 28, 2024 | 18.69 | 18.69 | 18.41 | 18.34 | 18.34 | 833 |
May 24, 2024 | 19.35 | 19.35 | 19.35 | 18.81 | 18.81 | 210 |
May 23, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
May 22, 2024 | 18.94 | 18.94 | 18.94 | 18.32 | 18.32 | 1 |
May 21, 2024 | 20.63 | 20.63 | 18.07 | 18.25 | 18.25 | 7 |
May 20, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
May 17, 2024 | 18.89 | 18.89 | 18.73 | 18.95 | 18.95 | 1,424 |
May 16, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
May 15, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
May 14, 2024 | 21.52 | 21.52 | 21.52 | 19.89 | 19.89 | 1 |
May 13, 2024 | 20.63 | 20.63 | 20.63 | 20.26 | 20.26 | 3 |
May 10, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
May 9, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
May 8, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
May 7, 2024 | 22.08 | 22.08 | 21.26 | 21.62 | 21.62 | 4 |
May 3, 2024 | 21.48 | 21.48 | 20.10 | 20.65 | 20.65 | 1,005 |
May 2, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
May 1, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
Apr 30, 2024 | 28.98 | 29.79 | 28.98 | 25.75 | 25.75 | 3 |
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%