Milan - Delayed Quote EUR
GraniteShares 3x Short Facebook Daily ETP (3SFB.MI)
1.2516
+0.0598
+(5.02%)
At close: April 30 at 2:09:56 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 | 1.1770 | 1.1770 | 1.1770 | 1.2516 | 1.2516 | 1 |
Apr 28, 2025 | 1.3306 | 1.3306 | 1.3306 | 1.3306 | 1.3306 | - |
Apr 25, 2025 | 1.3306 | 1.3306 | 1.3306 | 1.3306 | 1.3306 | - |
Apr 24, 2025 | 1.3306 | 1.3306 | 1.3306 | 1.3306 | 1.3306 | - |
Apr 23, 2025 | 1.3306 | 1.3306 | 1.3306 | 1.3306 | 1.3306 | - |
Apr 22, 2025 | 1.3306 | 1.3306 | 1.3306 | 1.3306 | 1.3306 | - |
Apr 17, 2025 | 1.3306 | 1.3306 | 1.3306 | 1.3306 | 1.3306 | - |
Apr 16, 2025 | 1.3306 | 1.3306 | 1.3306 | 1.3306 | 1.3306 | - |
Apr 15, 2025 | 1.3306 | 1.3306 | 1.3306 | 1.3306 | 1.3306 | - |
Apr 14, 2025 | 1.3306 | 1.3306 | 1.3306 | 1.3306 | 1.3306 | - |
Apr 11, 2025 | 1.2470 | 1.3072 | 1.2470 | 1.3306 | 1.3306 | 10,277 |
Apr 10, 2025 | 1.1372 | 1.1372 | 1.1062 | 1.2466 | 1.2466 | 6,574 |
Apr 9, 2025 | 1.8222 | 2.0420 | 1.8222 | 1.9072 | 1.9072 | 136 |
Apr 8, 2025 | 1.6388 | 1.7228 | 1.6388 | 1.7704 | 1.7704 | 2,601 |
Apr 7, 2025 | 2.2140 | 2.2140 | 2.2140 | 2.0325 | 2.0325 | 49,682 |
Apr 4, 2025 | 1.7710 | 1.9824 | 1.7710 | 1.9340 | 1.9340 | 42,830 |
Apr 3, 2025 | 1.5040 | 1.6594 | 1.5040 | 1.6374 | 1.6374 | 600 |
Apr 2, 2025 | 1.3996 | 1.3996 | 1.3996 | 1.3996 | 1.3996 | - |
Apr 1, 2025 | 1.4160 | 1.4160 | 1.4160 | 1.3996 | 1.3996 | 2,667 |
Mar 31, 2025 | 1.4888 | 1.5100 | 1.4888 | 1.5290 | 1.5290 | 1,232 |
Mar 28, 2025 | 1.2862 | 1.4000 | 1.2862 | 1.3960 | 1.3960 | 8,740 |
Mar 27, 2025 | 1.2556 | 1.2668 | 1.2556 | 1.2446 | 1.2446 | 95,046 |
Mar 26, 2025 | 1.1356 | 1.1356 | 1.1356 | 1.1356 | 1.1356 | - |
Mar 25, 2025 | 1.1248 | 1.1248 | 1.1248 | 1.1356 | 1.1356 | 4,885 |
Mar 24, 2025 | 1.4308 | 1.4308 | 1.4308 | 1.4308 | 1.4308 | - |
Mar 21, 2025 | 1.4308 | 1.4308 | 1.4308 | 1.4308 | 1.4308 | - |
Mar 20, 2025 | 1.4308 | 1.4308 | 1.4308 | 1.4308 | 1.4308 | - |
Mar 19, 2025 | 1.4322 | 1.4322 | 1.4322 | 1.4308 | 1.4308 | 150 |
Mar 18, 2025 | 1.4428 | 1.4512 | 1.4236 | 1.4276 | 1.4276 | 1,500 |
Mar 17, 2025 | 1.2732 | 1.2732 | 1.2732 | 1.2732 | 1.2732 | - |
Mar 14, 2025 | 1.2810 | 1.2810 | 1.2810 | 1.2732 | 1.2732 | 9,336 |
Mar 13, 2025 | 1.3548 | 1.3548 | 1.3548 | 1.3560 | 1.3560 | 129 |
Mar 12, 2025 | 1.2334 | 1.2650 | 1.1926 | 1.1932 | 1.1932 | 17,900 |
Mar 11, 2025 | 1.3276 | 1.3276 | 1.3276 | 1.2898 | 1.2898 | 769 |
Mar 10, 2025 | 1.2998 | 1.3548 | 1.2976 | 1.3706 | 1.3706 | 879 |
Mar 7, 2025 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | 1,100 |
Mar 6, 2025 | 1.0918 | 1.0936 | 1.0654 | 1.0962 | 1.0962 | 77,594 |
Mar 5, 2025 | 1.2438 | 1.2438 | 1.2438 | 1.2438 | 1.2438 | - |
Mar 4, 2025 | 1.0992 | 1.2218 | 1.0992 | 1.2438 | 1.2438 | 1,090 |
Mar 3, 2025 | 1.0122 | 1.0122 | 1.0122 | 1.0316 | 1.0316 | 399 |
Feb 28, 2025 | 1.0248 | 1.0248 | 1.0248 | 1.0248 | 1.0248 | - |
Feb 27, 2025 | 1.0500 | 1.0500 | 1.0352 | 1.0248 | 1.0248 | 611 |
Feb 26, 2025 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Feb 25, 2025 | 1.0546 | 1.0546 | 1.0430 | 1.1500 | 1.1500 | 11,399 |
Feb 24, 2025 | 1.0300 | 1.0300 | 1.0300 | 1.0360 | 1.0360 | 3,500 |
Feb 21, 2025 | 0.9188 | 0.9188 | 0.9188 | 0.9188 | 0.9188 | - |
Feb 20, 2025 | 0.9120 | 0.9120 | 0.9120 | 0.9188 | 0.9188 | 1,100 |
Feb 19, 2025 | 0.8851 | 0.9170 | 0.8851 | 0.9072 | 0.9072 | 71,095 |
Feb 18, 2025 | 0.7896 | 0.7900 | 0.7896 | 0.8427 | 0.8427 | 13,450 |
Feb 17, 2025 | 0.7878 | 0.7878 | 0.7878 | 0.7744 | 0.7744 | 30 |
Feb 14, 2025 | 0.8192 | 0.8246 | 0.7817 | 0.7813 | 0.7813 | 5,138 |
Feb 13, 2025 | 0.8317 | 0.8439 | 0.8198 | 0.8318 | 0.8318 | 1,025 |
Feb 12, 2025 | 0.8503 | 0.8503 | 0.8450 | 0.8567 | 0.8567 | 2,230 |
Feb 11, 2025 | 0.8600 | 0.8682 | 0.8600 | 0.8621 | 0.8621 | 7,348 |
Feb 10, 2025 | 0.8714 | 0.8714 | 0.8714 | 0.8714 | 0.8714 | - |
Feb 7, 2025 | 0.8780 | 0.8780 | 0.8668 | 0.8714 | 0.8714 | 116,747 |
Feb 6, 2025 | 0.9100 | 0.9100 | 0.8605 | 0.8575 | 0.8575 | 8,400 |
Feb 5, 2025 | 0.9195 | 0.9195 | 0.9195 | 0.9185 | 0.9185 | 25 |
Feb 4, 2025 | 0.9475 | 0.9475 | 0.9030 | 0.9059 | 0.9059 | 55,518 |
Feb 3, 2025 | 0.9812 | 0.9812 | 0.9812 | 0.9403 | 0.9403 | 2,256 |
Jan 31, 2025 | 0.9656 | 0.9656 | 0.9655 | 0.9188 | 0.9188 | 2,561 |
Jan 30, 2025 | 0.9500 | 0.9646 | 0.8684 | 0.9665 | 0.9665 | 1,826 |
Jan 29, 2025 | 1.0114 | 1.0550 | 1.0078 | 1.0450 | 1.0450 | 15,139 |
Jan 28, 2025 | 1.0824 | 1.1030 | 1.0584 | 1.0362 | 1.0362 | 4,222 |
Jan 27, 2025 | 1.2708 | 1.2708 | 1.2708 | 1.1020 | 1.1020 | 20 |
Jan 24, 2025 | 1.1790 | 1.1928 | 1.1790 | 1.1754 | 1.1754 | 2,000 |
Jan 23, 2025 | 1.2916 | 1.2916 | 1.2916 | 1.2826 | 1.2826 | 819 |
Jan 22, 2025 | 1.3874 | 1.3874 | 1.3874 | 1.3874 | 1.3874 | - |
Jan 21, 2025 | 1.3798 | 1.3798 | 1.3798 | 1.3874 | 1.3874 | 21 |
Jan 20, 2025 | 1.3732 | 1.3732 | 1.3732 | 1.3732 | 1.3732 | 871 |
Jan 17, 2025 | 1.3912 | 1.3912 | 1.3912 | 1.3912 | 1.3912 | - |
Jan 16, 2025 | 1.4106 | 1.4212 | 1.3704 | 1.3912 | 1.3912 | 6,920 |
Jan 15, 2025 | 1.4154 | 1.4154 | 1.3886 | 1.3702 | 1.3702 | 31,954 |
Jan 14, 2025 | 1.4800 | 1.5340 | 1.4800 | 1.5460 | 1.5460 | 8,100 |
Jan 13, 2025 | 1.4540 | 1.4914 | 1.4540 | 1.4880 | 1.4880 | 1,505 |
Jan 10, 2025 | 1.4638 | 1.4638 | 1.4638 | 1.4072 | 1.4072 | 600 |
Jan 9, 2025 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | - |
Jan 8, 2025 | 1.3896 | 1.4292 | 1.3844 | 1.4340 | 1.4340 | 1,741 |
Jan 7, 2025 | 1.2878 | 1.3586 | 1.2720 | 1.3532 | 1.3532 | 978 |
Jan 6, 2025 | 1.5368 | 1.5368 | 1.5368 | 1.5368 | 1.5368 | - |
Jan 3, 2025 | 1.5050 | 1.5238 | 1.4680 | 1.5368 | 1.5368 | 1,410 |
Jan 2, 2025 | 1.6166 | 1.6166 | 1.6166 | 1.5436 | 1.5436 | 15 |
Dec 30, 2024 | 1.5442 | 1.5442 | 1.5442 | 1.5442 | 1.5442 | - |
Dec 27, 2024 | 1.5228 | 1.5232 | 1.5228 | 1.5442 | 1.5442 | 30,000 |
Dec 23, 2024 | 1.5252 | 1.5252 | 1.5252 | 1.5252 | 1.5252 | - |
Dec 20, 2024 | 1.5816 | 1.6246 | 1.5538 | 1.5252 | 1.5252 | 1,760 |
Dec 19, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.4642 | 1.4642 | 150 |
Dec 18, 2024 | 1.3832 | 1.3832 | 1.3832 | 1.3832 | 1.3832 | - |
Dec 17, 2024 | 1.3832 | 1.3832 | 1.3832 | 1.3832 | 1.3832 | - |
Dec 16, 2024 | 1.3832 | 1.3832 | 1.3832 | 1.3832 | 1.3832 | - |
Dec 13, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3832 | 1.3832 | 1,000 |
Dec 12, 2024 | 1.2766 | 1.3100 | 1.2766 | 1.2900 | 1.2900 | 161 |
Dec 11, 2024 | 1.3090 | 1.3090 | 1.3090 | 1.2874 | 1.2874 | 1,000 |
Dec 10, 2024 | 1.4306 | 1.4306 | 1.4306 | 1.4306 | 1.4306 | - |
Dec 9, 2024 | 1.4300 | 1.4410 | 1.4300 | 1.4306 | 1.4306 | 2,550 |
Dec 6, 2024 | 1.3680 | 1.3680 | 1.3678 | 1.3370 | 1.3370 | 2,000 |
Dec 5, 2024 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | - |
Dec 4, 2024 | 1.4140 | 1.4766 | 1.4100 | 1.4630 | 1.4630 | 4,550 |
Dec 3, 2024 | 1.5680 | 1.5800 | 1.5680 | 1.4784 | 1.4784 | 1,005 |
Dec 2, 2024 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | - |
Nov 29, 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7260 | 1.7260 | 500 |
Nov 28, 2024 | 1.7602 | 1.7602 | 1.7602 | 1.7928 | 1.7928 | 254 |
Nov 27, 2024 | 1.9122 | 1.9122 | 1.9122 | 1.9122 | 1.9122 | - |
Nov 26, 2024 | 1.9122 | 1.9122 | 1.9122 | 1.9122 | 1.9122 | - |
Nov 25, 2024 | 1.9122 | 1.9122 | 1.9122 | 1.9122 | 1.9122 | - |
Nov 22, 2024 | 1.9122 | 1.9122 | 1.9122 | 1.9122 | 1.9122 | - |
Nov 21, 2024 | 1.9122 | 1.9122 | 1.9122 | 1.9122 | 1.9122 | - |
Nov 20, 2024 | 1.8740 | 1.8740 | 1.8740 | 1.9122 | 1.9122 | 54,048 |
Nov 19, 2024 | 1.9936 | 1.9936 | 1.9936 | 1.9452 | 1.9452 | 3,000 |
Nov 18, 2024 | 1.9656 | 1.9656 | 1.9656 | 1.9094 | 1.9094 | 4,466 |
Nov 15, 2024 | 1.7822 | 1.7984 | 1.7772 | 1.8662 | 1.8662 | 3,440 |
Nov 14, 2024 | 1.6852 | 1.6852 | 1.6852 | 1.6852 | 1.6852 | - |
Nov 13, 2024 | 1.6852 | 1.6852 | 1.6852 | 1.6852 | 1.6852 | - |
Nov 12, 2024 | 1.6958 | 1.6958 | 1.6750 | 1.6852 | 1.6852 | 608 |
Nov 11, 2024 | 1.6154 | 1.7160 | 1.6154 | 1.6954 | 1.6954 | 1,746 |
Nov 8, 2024 | 1.6318 | 1.6318 | 1.6318 | 1.6318 | 1.6318 | 206 |
Nov 7, 2024 | 1.8000 | 1.8000 | 1.6000 | 1.6038 | 1.6038 | 1,097 |
Nov 6, 2024 | 1.9280 | 1.9280 | 1.8500 | 1.8208 | 1.8208 | 2,100 |
Nov 5, 2024 | 1.8136 | 1.8136 | 1.8136 | 1.7770 | 1.7770 | 5,094 |
Nov 4, 2024 | 1.7936 | 1.7936 | 1.7936 | 1.7936 | 1.7936 | - |
Nov 1, 2024 | 1.7936 | 1.7936 | 1.7936 | 1.7936 | 1.7936 | - |
Oct 31, 2024 | 1.7922 | 1.7924 | 1.6580 | 1.7936 | 1.7936 | 5,574 |
Oct 30, 2024 | 1.5118 | 1.5452 | 1.5118 | 1.5440 | 1.5440 | 1,980 |
Oct 29, 2024 | 1.7338 | 1.7338 | 1.7338 | 1.7338 | 1.7338 | - |
Oct 28, 2024 | 1.7338 | 1.7338 | 1.7338 | 1.7338 | 1.7338 | - |
Oct 25, 2024 | 1.7032 | 1.7032 | 1.7032 | 1.7338 | 1.7338 | 142 |
Oct 24, 2024 | 1.7824 | 1.7824 | 1.7824 | 1.7824 | 1.7824 | - |
Oct 23, 2024 | 1.7046 | 1.7170 | 1.7046 | 1.7824 | 1.7824 | 752 |
Oct 22, 2024 | 1.7102 | 1.7102 | 1.7102 | 1.7102 | 1.7102 | - |
Oct 21, 2024 | 1.7102 | 1.7102 | 1.7102 | 1.7102 | 1.7102 | - |
Oct 18, 2024 | 1.7182 | 1.7182 | 1.7182 | 1.7102 | 1.7102 | 1,991 |
Oct 17, 2024 | 1.7246 | 1.7246 | 1.7246 | 1.7284 | 1.7284 | 761 |
Oct 16, 2024 | 1.6182 | 1.6182 | 1.6182 | 1.6182 | 1.6182 | - |
Oct 15, 2024 | 1.6182 | 1.6182 | 1.6182 | 1.6182 | 1.6182 | - |
Oct 14, 2024 | 1.6182 | 1.6182 | 1.6182 | 1.6182 | 1.6182 | - |
Oct 11, 2024 | 1.6182 | 1.6182 | 1.6182 | 1.6182 | 1.6182 | - |
Oct 10, 2024 | 1.6182 | 1.6182 | 1.6182 | 1.6182 | 1.6182 | - |
Oct 9, 2024 | 1.6182 | 1.6182 | 1.6182 | 1.6182 | 1.6182 | - |
Oct 8, 2024 | 1.6034 | 1.6126 | 1.6034 | 1.6182 | 1.6182 | 41,000 |
Oct 7, 2024 | 1.6016 | 1.6028 | 1.5700 | 1.5758 | 1.5758 | 65,018 |
Oct 4, 2024 | 1.6736 | 1.6736 | 1.6626 | 1.6786 | 1.6786 | 35,070 |
Oct 3, 2024 | 1.7476 | 1.7476 | 1.7476 | 1.7476 | 1.7476 | - |
Oct 2, 2024 | 1.7476 | 1.7476 | 1.7476 | 1.7476 | 1.7476 | - |
Oct 1, 2024 | 1.7476 | 1.7476 | 1.7476 | 1.7476 | 1.7476 | - |
Sep 30, 2024 | 1.8062 | 1.8062 | 1.8060 | 1.7476 | 1.7476 | 4,599 |
Sep 27, 2024 | 1.8034 | 1.8034 | 1.8034 | 1.8034 | 1.8034 | - |
Sep 26, 2024 | 1.6718 | 1.6718 | 1.6718 | 1.8034 | 1.8034 | 2,170 |
Sep 25, 2024 | 1.8778 | 1.8778 | 1.8778 | 1.8778 | 1.8778 | - |
Sep 24, 2024 | 1.8778 | 1.8778 | 1.8778 | 1.8778 | 1.8778 | - |
Sep 23, 2024 | 1.8778 | 1.8778 | 1.8778 | 1.8778 | 1.8778 | - |
Sep 20, 2024 | 1.8916 | 1.8972 | 1.8916 | 1.8778 | 1.8778 | 1,129 |
Sep 19, 2024 | 1.9688 | 2.0285 | 1.8850 | 1.8646 | 1.8646 | 35,819 |
Sep 18, 2024 | 2.1260 | 2.1260 | 2.1260 | 2.1370 | 2.1370 | 4,914 |
Sep 17, 2024 | 2.6255 | 2.6255 | 2.6255 | 2.6255 | 2.6255 | - |
Sep 16, 2024 | 2.6255 | 2.6255 | 2.6255 | 2.6255 | 2.6255 | - |
Sep 13, 2024 | 2.6255 | 2.6255 | 2.6255 | 2.6255 | 2.6255 | - |
Sep 12, 2024 | 2.6255 | 2.6255 | 2.6255 | 2.6255 | 2.6255 | - |
Sep 11, 2024 | 2.6255 | 2.6255 | 2.6255 | 2.6255 | 2.6255 | - |
Sep 10, 2024 | 2.6255 | 2.6255 | 2.6255 | 2.6255 | 2.6255 | - |
Sep 9, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.6255 | 2.6255 | 1,000 |
Sep 6, 2024 | 2.5285 | 2.5285 | 2.5285 | 2.5660 | 2.5660 | 28,900 |
Sep 5, 2024 | 2.4240 | 2.4240 | 2.4210 | 2.4570 | 2.4570 | 32,317 |
Sep 4, 2024 | 2.4770 | 2.4770 | 2.4770 | 2.4770 | 2.4770 | - |
Sep 3, 2024 | 2.3780 | 2.3780 | 2.3780 | 2.4770 | 2.4770 | 1,447 |
Sep 2, 2024 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | - |
Aug 30, 2024 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | - |
Aug 29, 2024 | 2.4205 | 2.4205 | 2.4205 | 2.3190 | 2.3190 | 19 |
Aug 28, 2024 | 2.1905 | 2.1905 | 2.1905 | 2.1905 | 2.1905 | - |
Aug 27, 2024 | 2.1905 | 2.1905 | 2.1905 | 2.1905 | 2.1905 | - |
Aug 26, 2024 | 2.1905 | 2.1905 | 2.1905 | 2.1905 | 2.1905 | - |
Aug 23, 2024 | 2.1940 | 2.1940 | 2.1940 | 2.1905 | 2.1905 | 20 |
Aug 22, 2024 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | - |
Aug 21, 2024 | 2.1755 | 2.1755 | 2.1755 | 2.2020 | 2.2020 | 1,447 |
Aug 20, 2024 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | - |
Aug 19, 2024 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | - |
Aug 16, 2024 | 2.2045 | 2.2045 | 2.2010 | 2.3130 | 2.3130 | 585 |
Aug 14, 2024 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | - |
Aug 13, 2024 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | - |
Aug 12, 2024 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | - |
Aug 9, 2024 | 2.6895 | 2.6935 | 2.6895 | 2.5150 | 2.5150 | 109 |
Aug 8, 2024 | 2.9465 | 2.9465 | 2.9465 | 2.7395 | 2.7395 | 1,400 |
Aug 7, 2024 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | - |
Aug 6, 2024 | 2.9895 | 3.1000 | 2.9895 | 2.8640 | 2.8640 | 182 |
Aug 5, 2024 | 4.0275 | 4.0275 | 3.3280 | 3.1310 | 3.1310 | 9,650 |
Aug 2, 2024 | 2.9610 | 3.0645 | 2.9200 | 3.0195 | 3.0195 | 2,345 |
Aug 1, 2024 | 2.6260 | 2.7325 | 2.3820 | 2.7645 | 2.7645 | 59,617 |
Jul 31, 2024 | 3.6045 | 3.6045 | 3.3465 | 3.3465 | 3.3465 | 568 |
Jul 30, 2024 | 3.5325 | 3.5325 | 3.5325 | 3.5625 | 3.5625 | 275 |
Jul 29, 2024 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | - |
Jul 26, 2024 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | - |
Jul 25, 2024 | 3.5600 | 3.9455 | 3.5600 | 3.7670 | 3.7670 | 1,175 |
Jul 24, 2024 | 3.4045 | 3.4045 | 3.4045 | 3.5005 | 3.5005 | 600 |
Jul 23, 2024 | 3.2995 | 3.2995 | 3.2995 | 3.2995 | 3.2995 | - |
Jul 22, 2024 | 3.2995 | 3.2995 | 3.2995 | 3.2995 | 3.2995 | - |
Jul 19, 2024 | 3.2530 | 3.2530 | 3.2175 | 3.2995 | 3.2995 | 990 |
Jul 18, 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
Jul 17, 2024 | 3.4870 | 3.5300 | 3.4870 | 3.5320 | 3.5320 | 900 |
Jul 16, 2024 | 2.9270 | 2.9270 | 2.9270 | 2.9270 | 2.9270 | - |
Jul 15, 2024 | 2.9975 | 2.9975 | 2.9975 | 2.9270 | 2.9270 | 13 |
Jul 12, 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
Jul 11, 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
Jul 10, 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
Jul 9, 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
Jul 8, 2024 | 2.3750 | 2.3850 | 2.3750 | 2.5100 | 2.5100 | 5,050 |
Jul 5, 2024 | 2.7160 | 2.7160 | 2.7150 | 2.5310 | 2.5310 | 8,000 |
Jul 4, 2024 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | - |
Jul 3, 2024 | 2.9815 | 2.9815 | 2.9815 | 2.9460 | 2.9460 | 14 |
Jul 2, 2024 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | - |
Jul 1, 2024 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | - |
Jun 28, 2024 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | - |
Jun 27, 2024 | 2.9485 | 2.9485 | 2.9000 | 2.8550 | 2.8550 | 19,003 |
Jun 26, 2024 | 3.1585 | 3.1585 | 3.1585 | 3.1585 | 3.1585 | - |
Jun 25, 2024 | 3.1585 | 3.1585 | 3.1585 | 3.1585 | 3.1585 | - |
Jun 24, 2024 | 3.1585 | 3.1585 | 3.1585 | 3.1585 | 3.1585 | - |
Jun 21, 2024 | 3.1585 | 3.1585 | 3.1585 | 3.1585 | 3.1585 | - |
Jun 20, 2024 | 3.1585 | 3.1585 | 3.1585 | 3.1585 | 3.1585 | - |
Jun 19, 2024 | 3.1585 | 3.1585 | 3.1585 | 3.1585 | 3.1585 | - |
Jun 18, 2024 | 3.1170 | 3.1170 | 3.1170 | 3.1585 | 3.1585 | 1 |
Jun 17, 2024 | 2.9845 | 2.9845 | 2.9845 | 2.9845 | 2.9845 | - |
Jun 14, 2024 | 2.9845 | 2.9845 | 2.9845 | 2.9845 | 2.9845 | - |
Jun 13, 2024 | 2.9845 | 2.9845 | 2.9845 | 2.9845 | 2.9845 | - |
Jun 12, 2024 | 3.0395 | 3.0395 | 3.0000 | 2.9845 | 2.9845 | 450 |
Jun 11, 2024 | 3.0940 | 3.0940 | 3.0940 | 3.1200 | 3.1200 | 600 |
Jun 10, 2024 | 3.2275 | 3.2275 | 3.2275 | 3.2275 | 3.2275 | - |
Jun 7, 2024 | 3.1900 | 3.1900 | 3.1900 | 3.2275 | 3.2275 | 500 |
Jun 6, 2024 | 3.6275 | 3.6275 | 3.6275 | 3.6275 | 3.6275 | - |
Jun 5, 2024 | 3.6275 | 3.6275 | 3.6275 | 3.6275 | 3.6275 | - |
Jun 4, 2024 | 3.6275 | 3.6275 | 3.6275 | 3.6275 | 3.6275 | - |
Jun 3, 2024 | 3.6275 | 3.6275 | 3.6275 | 3.6275 | 3.6275 | - |
May 31, 2024 | 3.6275 | 3.6275 | 3.6275 | 3.6275 | 3.6275 | - |
May 30, 2024 | 3.6275 | 3.6275 | 3.6275 | 3.6275 | 3.6275 | - |
May 29, 2024 | 3.6275 | 3.6275 | 3.6275 | 3.6275 | 3.6275 | - |
May 28, 2024 | 3.6275 | 3.6275 | 3.6275 | 3.6275 | 3.6275 | - |
May 27, 2024 | 3.6275 | 3.6275 | 3.6275 | 3.6275 | 3.6275 | - |
May 24, 2024 | 3.9070 | 3.9070 | 3.9070 | 3.6275 | 3.6275 | 307 |
May 23, 2024 | 3.6855 | 3.6855 | 3.6855 | 3.6855 | 3.6855 | - |
May 22, 2024 | 3.6855 | 3.6855 | 3.6855 | 3.6855 | 3.6855 | - |
May 21, 2024 | 3.6855 | 3.6855 | 3.6855 | 3.6855 | 3.6855 | - |
May 20, 2024 | 3.6855 | 3.6855 | 3.6855 | 3.6855 | 3.6855 | - |
May 17, 2024 | 3.6855 | 3.6855 | 3.6855 | 3.6855 | 3.6855 | - |
May 16, 2024 | 3.7145 | 3.7145 | 3.7145 | 3.6855 | 3.6855 | 13,003 |
May 15, 2024 | 3.7910 | 3.7910 | 3.7910 | 3.7160 | 3.7160 | 243 |
May 14, 2024 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | - |
May 13, 2024 | 3.7195 | 3.7195 | 3.7195 | 3.9440 | 3.9440 | 416 |
May 10, 2024 | 3.7315 | 3.7315 | 3.7315 | 3.7315 | 3.7315 | - |
May 9, 2024 | 3.8800 | 3.8800 | 3.8195 | 3.7315 | 3.7315 | 501 |
May 8, 2024 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | - |
May 7, 2024 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | - |
May 6, 2024 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | - |
May 3, 2024 | 4.4470 | 4.4470 | 4.4470 | 4.4010 | 4.4010 | 400 |
May 2, 2024 | 5.0120 | 5.0120 | 5.0120 | 5.0120 | 5.0120 | - |
Apr 30, 2024 | 5.0120 | 5.0120 | 5.0120 | 5.0120 | 5.0120 | - |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%