LSE - Delayed Quote GBp
GraniteShares 3x Short NIO Daily ETC (3SIP.L)
39.00
+2.00
+(5.41%)
As of 9:00:13 AM GMT+1. Market Open.
Currency in GBp 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 | 41.80 | 41.80 | 38.40 | 39.00 | 39.00 | 2,062 |
Apr 28, 2025 | 38.80 | 43.40 | 33.80 | 38.80 | 38.80 | 8,030 |
Apr 25, 2025 | 43.60 | 45.80 | 41.40 | 44.70 | 44.70 | 2,305 |
Apr 24, 2025 | 52.50 | 52.50 | 41.40 | 42.90 | 42.90 | 11,631 |
Apr 23, 2025 | 57.00 | 57.00 | 50.50 | 49.95 | 49.95 | 1,721 |
Apr 22, 2025 | 58.00 | 65.50 | 58.00 | 60.75 | 60.75 | 1,094 |
Apr 17, 2025 | 71.50 | 71.50 | 71.50 | 70.00 | 70.00 | 2 |
Apr 16, 2025 | 65.00 | 77.50 | 65.00 | 70.75 | 70.75 | 3,262 |
Apr 15, 2025 | 65.50 | 68.50 | 62.50 | 67.25 | 67.25 | 9,432 |
Apr 14, 2025 | 63.00 | 70.50 | 62.00 | 66.25 | 66.25 | 11,470 |
Apr 11, 2025 | 71.00 | 87.00 | 71.00 | 85.50 | 85.50 | 201 |
Apr 10, 2025 | 93.00 | 93.00 | 74.90 | 93.10 | 93.10 | 17,630 |
Apr 9, 2025 | 109.50 | 122.20 | 94.15 | 110.60 | 110.60 | 34,479 |
Apr 8, 2025 | 95.70 | 95.70 | 90.95 | 95.93 | 95.93 | 3,081 |
Apr 7, 2025 | 102.30 | 112.25 | 83.20 | 98.10 | 98.10 | 19,372 |
Apr 4, 2025 | 66.35 | 98.80 | 66.30 | 89.25 | 89.25 | 33,645 |
Apr 3, 2025 | 67.00 | 70.55 | 67.00 | 68.43 | 68.43 | 12,470 |
Apr 2, 2025 | 62.15 | 65.10 | 62.15 | 65.90 | 65.90 | 8,674 |
Apr 1, 2025 | 63.90 | 63.90 | 58.95 | 56.33 | 56.33 | 6,393 |
Mar 31, 2025 | 71.00 | 71.65 | 62.50 | 66.55 | 66.55 | 33,006 |
Mar 28, 2025 | 60.75 | 65.90 | 60.75 | 67.18 | 67.18 | 5,067 |
Mar 27, 2025 | 57.75 | 62.35 | 50.70 | 57.25 | 57.25 | 12,907 |
Mar 26, 2025 | 43.45 | 48.20 | 43.30 | 48.80 | 48.80 | 24,949 |
Mar 25, 2025 | 45.25 | 48.00 | 42.10 | 43.42 | 43.42 | 9,052 |
Mar 24, 2025 | 43.40 | 46.20 | 41.50 | 44.63 | 44.63 | 62,739 |
Mar 21, 2025 | 40.10 | 44.90 | 37.05 | 40.35 | 40.35 | 443,674 |
Mar 20, 2025 | 31.40 | 36.10 | 30.40 | 35.97 | 35.97 | 60,308 |
Mar 19, 2025 | 29.85 | 29.85 | 27.44 | 28.42 | 28.42 | 86,246 |
Mar 18, 2025 | 28.90 | 30.30 | 25.95 | 27.05 | 27.05 | 276,281 |
Mar 17, 2025 | 33.30 | 35.20 | 32.40 | 31.77 | 31.77 | 37,979 |
Mar 14, 2025 | 40.25 | 40.25 | 30.85 | 34.53 | 34.53 | 28,467 |
Mar 13, 2025 | 32.10 | 39.05 | 31.95 | 38.30 | 38.30 | 76,098 |
Mar 12, 2025 | 31.60 | 32.95 | 25.35 | 30.60 | 30.60 | 191,995 |
Mar 11, 2025 | 47.00 | 50.30 | 42.00 | 43.00 | 43.00 | 138,462 |
Mar 10, 2025 | 55.65 | 65.95 | 53.70 | 55.40 | 55.40 | 40,247 |
Mar 7, 2025 | 70.65 | 72.80 | 60.55 | 65.75 | 65.75 | 70,046 |
Mar 6, 2025 | 65.05 | 69.35 | 64.30 | 69.57 | 69.57 | 36,737 |
Mar 5, 2025 | 68.55 | 71.95 | 64.85 | 66.43 | 66.43 | 65,137 |
Mar 4, 2025 | 78.25 | 81.90 | 67.80 | 80.45 | 80.45 | 18,131 |
Mar 3, 2025 | 61.70 | 68.35 | 61.20 | 67.97 | 67.97 | 46,624 |
Feb 28, 2025 | 63.20 | 67.45 | 59.25 | 60.15 | 60.15 | 198,593 |
Feb 27, 2025 | 58.35 | 59.50 | 42.45 | 47.03 | 47.03 | 119,879 |
Feb 26, 2025 | 73.55 | 78.35 | 57.90 | 60.35 | 60.35 | 244,032 |
Feb 25, 2025 | 71.20 | 81.60 | 71.20 | 84.35 | 84.35 | 78,680 |
Feb 24, 2025 | 78.55 | 79.20 | 71.50 | 79.38 | 79.38 | 39,230 |
Feb 21, 2025 | 71.10 | 74.00 | 63.65 | 69.88 | 69.88 | 112,062 |
Feb 20, 2025 | 81.70 | 81.70 | 74.00 | 80.47 | 80.47 | 18,348 |
Feb 19, 2025 | 79.10 | 79.85 | 73.75 | 76.57 | 76.57 | 559 |
Feb 18, 2025 | 72.45 | 76.65 | 72.45 | 76.30 | 76.30 | 12,220 |
Feb 17, 2025 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
Feb 14, 2025 | 78.75 | 81.10 | 71.25 | 79.82 | 79.82 | 28,077 |
Feb 13, 2025 | 88.00 | 88.35 | 88.00 | 87.18 | 87.18 | 317 |
Feb 12, 2025 | 95.30 | 101.90 | 95.30 | 97.40 | 97.40 | 8,216 |
Feb 11, 2025 | 94.50 | 96.40 | 92.25 | 97.07 | 97.07 | 262 |
Feb 10, 2025 | 86.55 | 90.75 | 86.40 | 88.68 | 88.68 | 67,097 |
Feb 7, 2025 | 90.35 | 93.25 | 88.45 | 93.80 | 93.80 | 87,242 |
Feb 6, 2025 | 87.50 | 95.00 | 87.50 | 91.53 | 91.53 | 21,134 |
Feb 5, 2025 | 88.55 | 93.50 | 88.55 | 92.63 | 92.63 | 1,204 |
Feb 4, 2025 | 85.45 | 86.05 | 80.00 | 78.03 | 78.03 | 655 |
Feb 3, 2025 | 90.85 | 98.55 | 90.85 | 96.53 | 96.53 | 398 |
Jan 31, 2025 | 87.90 | 87.90 | 84.05 | 83.75 | 83.75 | 340 |
Jan 30, 2025 | 100.65 | 100.65 | 100.65 | 85.50 | 85.50 | 11 |
Jan 29, 2025 | 90.30 | 91.55 | 90.30 | 90.70 | 90.70 | 21 |
Jan 28, 2025 | 94.80 | 99.00 | 93.35 | 98.25 | 98.25 | 15,852 |
Jan 27, 2025 | 88.50 | 94.25 | 88.50 | 86.05 | 86.05 | 1,128 |
Jan 24, 2025 | 103.25 | 103.25 | 92.25 | 94.28 | 94.28 | 101 |
Jan 23, 2025 | 100.50 | 100.50 | 100.50 | 106.20 | 106.20 | 20 |
Jan 22, 2025 | 95.60 | 95.60 | 95.60 | 104.35 | 104.35 | 567 |
Jan 21, 2025 | 88.15 | 102.40 | 88.15 | 102.97 | 102.97 | 1,073 |
Jan 20, 2025 | 96.50 | 96.50 | 87.80 | 91.78 | 91.78 | 1,371 |
Jan 17, 2025 | 107.25 | 107.25 | 96.20 | 92.45 | 92.45 | 88 |
Jan 16, 2025 | 107.50 | 114.65 | 107.50 | 107.85 | 107.85 | 809 |
Jan 15, 2025 | 117.60 | 118.10 | 112.45 | 119.13 | 119.13 | 1,090 |
Jan 14, 2025 | 103.95 | 121.55 | 103.90 | 117.10 | 117.10 | 49,405 |
Jan 13, 2025 | 113.00 | 117.45 | 100.25 | 117.85 | 117.85 | 916 |
Jan 10, 2025 | 103.00 | 106.00 | 98.10 | 108.90 | 108.90 | 27,793 |
Jan 9, 2025 | 94.50 | 94.50 | 94.50 | 98.40 | 98.40 | 31 |
Jan 8, 2025 | 92.40 | 100.00 | 88.20 | 96.90 | 96.90 | 26,292 |
Jan 7, 2025 | 82.10 | 86.35 | 74.00 | 85.13 | 85.13 | 15,521 |
Jan 6, 2025 | 73.90 | 77.60 | 67.90 | 71.97 | 71.97 | 59,153 |
Jan 3, 2025 | 82.25 | 90.35 | 82.25 | 81.85 | 81.85 | 19 |
Jan 2, 2025 | 89.50 | 95.55 | 82.00 | 79.78 | 79.78 | 22,110 |
Dec 31, 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
Dec 30, 2024 | 90.00 | 94.00 | 90.00 | 93.88 | 93.88 | 24,380 |
Dec 27, 2024 | 76.00 | 87.75 | 75.40 | 86.05 | 86.05 | 16,080 |
Dec 24, 2024 | 85.90 | 85.90 | 85.90 | 89.28 | 89.28 | 128 |
Dec 23, 2024 | 87.65 | 94.35 | 87.65 | 90.20 | 90.20 | 412 |
Dec 20, 2024 | 91.25 | 91.25 | 86.75 | 85.07 | 85.07 | 11,045 |
Dec 19, 2024 | 96.00 | 98.00 | 89.65 | 94.90 | 94.90 | 10,104 |
Dec 18, 2024 | 92.50 | 92.50 | 82.60 | 91.93 | 91.93 | 971 |
Dec 17, 2024 | 97.00 | 101.25 | 85.95 | 87.93 | 87.93 | 8,232 |
Dec 16, 2024 | 83.35 | 94.60 | 83.35 | 92.82 | 92.82 | 2,996 |
Dec 13, 2024 | 93.40 | 93.95 | 86.40 | 93.78 | 93.78 | 6,102 |
Dec 12, 2024 | 85.60 | 92.75 | 76.00 | 86.10 | 86.10 | 20,538 |
Dec 11, 2024 | 73.10 | 85.35 | 73.00 | 84.30 | 84.30 | 10,900 |
Dec 10, 2024 | 70.65 | 78.00 | 68.60 | 75.65 | 75.65 | 36,411 |
Dec 9, 2024 | 83.45 | 88.40 | 53.20 | 58.08 | 58.08 | 53,271 |
Dec 6, 2024 | 93.40 | 100.50 | 88.55 | 97.97 | 97.97 | 3,439 |
Dec 5, 2024 | 99.65 | 99.65 | 89.10 | 92.72 | 92.72 | 3,842 |
Dec 4, 2024 | 93.45 | 103.70 | 93.45 | 102.72 | 102.72 | 1,450 |
Dec 3, 2024 | 112.55 | 112.55 | 89.90 | 90.90 | 90.90 | 2,302 |
Dec 2, 2024 | 111.25 | 116.45 | 105.85 | 117.47 | 117.47 | 15,741 |
Nov 29, 2024 | 124.30 | 124.30 | 108.95 | 108.38 | 108.38 | 7 |
Nov 28, 2024 | 120.07 | 120.07 | 120.07 | 120.07 | 120.07 | - |
Nov 27, 2024 | 113.55 | 125.90 | 106.30 | 122.68 | 122.68 | 5,426 |
Nov 26, 2024 | 123.00 | 123.00 | 104.35 | 122.28 | 122.28 | 807 |
Nov 25, 2024 | 97.10 | 102.15 | 94.80 | 101.00 | 101.00 | 269 |
Nov 22, 2024 | 105.60 | 111.50 | 93.50 | 97.28 | 97.28 | 8,078 |
Nov 21, 2024 | 111.65 | 114.00 | 98.95 | 99.75 | 99.75 | 561 |
Nov 20, 2024 | 117.50 | 126.25 | 97.00 | 110.43 | 110.43 | 11,386 |
Nov 19, 2024 | 104.50 | 110.60 | 94.30 | 107.32 | 107.32 | 4,265 |
Nov 18, 2024 | 103.30 | 115.55 | 102.00 | 101.40 | 101.40 | 769 |
Nov 15, 2024 | 120.05 | 126.55 | 115.85 | 126.10 | 126.10 | 22,699 |
Nov 14, 2024 | 111.55 | 119.15 | 109.75 | 117.10 | 117.10 | 12,352 |
Nov 13, 2024 | 104.30 | 111.25 | 99.80 | 109.20 | 109.20 | 1,536 |
Nov 12, 2024 | 91.20 | 109.25 | 91.20 | 108.80 | 108.80 | 53,219 |
Nov 11, 2024 | 84.90 | 84.90 | 84.90 | 85.60 | 85.60 | 1 |
Nov 8, 2024 | 78.30 | 87.65 | 71.90 | 84.80 | 84.80 | 209 |
Nov 7, 2024 | 84.80 | 84.80 | 75.50 | 77.55 | 77.55 | 94 |
Nov 6, 2024 | 79.40 | 98.25 | 79.40 | 94.55 | 94.55 | 986 |
Nov 5, 2024 | 76.55 | 78.25 | 75.80 | 77.53 | 77.53 | 161 |
Nov 4, 2024 | 73.30 | 73.30 | 73.30 | 83.03 | 83.03 | 1 |
Nov 1, 2024 | 84.30 | 91.90 | 83.90 | 84.82 | 84.82 | 5,152 |
Oct 31, 2024 | 77.95 | 87.05 | 70.60 | 89.95 | 89.95 | 30,494 |
Oct 30, 2024 | 72.45 | 78.35 | 68.40 | 75.78 | 75.78 | 315,691 |
Oct 29, 2024 | 60.85 | 68.05 | 49.55 | 64.47 | 64.47 | 18,226 |
Oct 28, 2024 | 82.75 | 86.95 | 53.40 | 52.60 | 52.60 | 3,750 |
Oct 25, 2024 | 86.30 | 105.70 | 83.60 | 88.72 | 88.72 | 169,077 |
Oct 24, 2024 | 94.45 | 103.65 | 94.45 | 105.88 | 105.88 | 6,773 |
Oct 23, 2024 | 92.85 | 93.35 | 92.10 | 96.93 | 96.93 | 40 |
Oct 22, 2024 | 94.65 | 99.80 | 88.50 | 94.50 | 94.50 | 398 |
Oct 21, 2024 | 100.00 | 103.25 | 87.00 | 97.80 | 97.80 | 100,088 |
Oct 18, 2024 | 83.10 | 94.00 | 79.65 | 92.18 | 92.18 | 1,044 |
Oct 17, 2024 | 84.85 | 90.00 | 79.15 | 98.25 | 98.25 | 49,436 |
Oct 16, 2024 | 74.80 | 79.95 | 74.80 | 76.60 | 76.60 | 348 |
Oct 15, 2024 | 79.15 | 85.00 | 72.70 | 73.22 | 73.22 | 4,853 |
Oct 14, 2024 | 62.70 | 69.95 | 61.55 | 69.25 | 69.25 | 21,749 |
Oct 11, 2024 | 58.45 | 64.55 | 54.95 | 57.97 | 57.97 | 20,683 |
Oct 10, 2024 | 60.00 | 60.05 | 57.40 | 59.30 | 59.30 | 1,775 |
Oct 9, 2024 | 64.40 | 75.00 | 60.90 | 60.60 | 60.60 | 22,968 |
Oct 8, 2024 | 58.00 | 67.70 | 56.90 | 57.58 | 57.58 | 50,771 |
Oct 7, 2024 | 46.00 | 52.40 | 39.70 | 49.50 | 49.50 | 46,365 |
Oct 4, 2024 | 46.70 | 55.35 | 40.20 | 49.45 | 49.45 | 54,536 |
Oct 3, 2024 | 41.20 | 49.70 | 39.40 | 48.05 | 48.05 | 138,003 |
Oct 2, 2024 | 33.00 | 46.30 | 32.65 | 44.13 | 44.13 | 115,042 |
Oct 1, 2024 | 46.40 | 55.05 | 42.00 | 52.72 | 52.72 | 188,269 |
Sep 30, 2024 | 50.45 | 57.20 | 31.70 | 45.25 | 45.25 | 88,146 |
Sep 27, 2024 | 99.25 | 108.75 | 67.70 | 73.97 | 73.97 | 125,804 |
Sep 26, 2024 | 113.00 | 122.95 | 97.95 | 113.43 | 113.43 | 101,037 |
Sep 25, 2024 | 127.00 | 134.30 | 122.00 | 128.73 | 128.73 | 24,299 |
Sep 24, 2024 | 138.65 | 145.00 | 124.00 | 126.20 | 126.20 | 32,114 |
Sep 23, 2024 | 190.25 | 191.05 | 153.55 | 156.90 | 156.90 | 12,924 |
Sep 20, 2024 | 169.95 | 172.90 | 163.75 | 178.43 | 178.43 | 1,574 |
Sep 19, 2024 | 187.70 | 215.45 | 173.70 | 194.25 | 194.25 | 50,299 |
Sep 18, 2024 | 182.40 | 204.80 | 172.70 | 210.40 | 210.40 | 2,821 |
Sep 17, 2024 | 164.70 | 175.70 | 156.65 | 159.52 | 159.52 | 783 |
Sep 16, 2024 | 165.25 | 177.25 | 165.25 | 169.85 | 169.85 | 707 |
Sep 13, 2024 | 194.85 | 200.70 | 189.20 | 178.40 | 178.40 | 9,153 |
Sep 12, 2024 | 174.85 | 208.65 | 174.35 | 204.82 | 204.82 | 62,335 |
Sep 11, 2024 | 171.25 | 182.40 | 171.25 | 180.18 | 180.18 | 670 |
Sep 10, 2024 | 195.05 | 195.05 | 173.10 | 185.10 | 185.10 | 1,348 |
Sep 9, 2024 | 276.55 | 283.15 | 219.00 | 212.35 | 212.35 | 2,378 |
Sep 6, 2024 | 301.70 | 310.30 | 236.95 | 261.70 | 261.70 | 8,219 |
Sep 5, 2024 | 443.70 | 490.00 | 370.75 | 376.13 | 376.13 | 4,520 |
Sep 4, 2024 | 501.80 | 506.40 | 490.00 | 483.63 | 483.63 | 520 |
Sep 3, 2024 | 562.85 | 587.40 | 532.80 | 539.97 | 539.97 | 1,207 |
Sep 2, 2024 | 609.05 | 609.05 | 541.10 | 549.08 | 549.08 | 79 |
Aug 30, 2024 | 488.05 | 583.65 | 488.05 | 565.22 | 565.22 | 8,275 |
Aug 29, 2024 | 667.70 | 702.55 | 609.55 | 629.60 | 629.60 | 52 |
Aug 28, 2024 | 723.25 | 747.95 | 688.65 | 760.10 | 760.10 | 295 |
Aug 27, 2024 | 582.60 | 582.60 | 582.60 | 628.97 | 628.97 | - |
Aug 23, 2024 | 580.85 | 580.85 | 580.85 | 580.85 | 580.85 | - |
Aug 22, 2024 | 656.45 | 666.30 | 641.70 | 638.47 | 638.47 | 172 |
Aug 21, 2024 | 650.83 | 650.83 | 650.83 | 650.83 | 650.83 | - |
Aug 20, 2024 | 605.00 | 632.25 | 604.95 | 718.15 | 718.15 | 189 |
Aug 19, 2024 | 674.35 | 674.35 | 629.95 | 618.45 | 618.45 | 34 |
Aug 16, 2024 | 738.95 | 738.95 | 714.00 | 722.70 | 722.70 | 138 |
Aug 15, 2024 | 780.10 | 817.75 | 771.65 | 787.88 | 787.88 | 250 |
Aug 14, 2024 | 781.10 | 784.45 | 731.60 | 781.00 | 781.00 | 10 |
Aug 13, 2024 | 779.03 | 779.03 | 779.03 | 779.03 | 779.03 | - |
Aug 12, 2024 | 824.10 | 824.10 | 824.10 | 807.42 | 807.42 | 2 |
Aug 9, 2024 | 817.25 | 817.25 | 817.25 | 804.70 | 804.70 | 122 |
Aug 8, 2024 | 804.00 | 901.85 | 804.00 | 761.13 | 761.13 | 264 |
Aug 7, 2024 | 784.63 | 784.63 | 784.63 | 784.63 | 784.63 | - |
Aug 6, 2024 | 706.25 | 813.80 | 706.25 | 820.03 | 820.03 | 51 |
Aug 5, 2024 | 858.05 | 885.50 | 696.80 | 753.78 | 753.78 | 1,094 |
Aug 2, 2024 | 687.15 | 736.35 | 684.05 | 705.25 | 705.25 | 262 |
Aug 1, 2024 | 550.10 | 636.60 | 548.35 | 648.20 | 648.20 | 218 |
Jul 31, 2024 | 502.90 | 524.20 | 500.00 | 521.30 | 521.30 | 75 |
Jul 30, 2024 | 574.20 | 577.35 | 567.90 | 563.45 | 563.45 | 77 |
Jul 29, 2024 | 546.70 | 559.70 | 538.65 | 576.15 | 576.15 | 18 |
Jul 26, 2024 | 571.45 | 598.90 | 571.45 | 596.38 | 596.38 | 1,244 |
Jul 25, 2024 | 590.15 | 590.15 | 563.00 | 573.47 | 573.47 | 12 |
Jul 24, 2024 | 536.35 | 583.00 | 536.35 | 586.22 | 586.22 | 75 |
Jul 23, 2024 | 511.00 | 523.05 | 511.00 | 523.85 | 523.85 | 288 |
Jul 22, 2024 | 483.95 | 509.10 | 483.95 | 506.67 | 506.67 | 46 |
Jul 19, 2024 | 542.50 | 557.25 | 516.00 | 558.83 | 558.83 | 385 |
Jul 18, 2024 | 479.95 | 493.30 | 479.95 | 499.95 | 499.95 | 14 |
Jul 17, 2024 | 442.55 | 502.25 | 439.70 | 495.73 | 495.73 | 745 |
Jul 16, 2024 | 481.25 | 523.15 | 480.00 | 487.80 | 487.80 | 77 |
Jul 15, 2024 | 480.65 | 530.00 | 477.80 | 527.05 | 527.05 | 191 |
Jul 12, 2024 | 505.90 | 505.90 | 460.00 | 476.80 | 476.80 | 82 |
Jul 11, 2024 | 509.60 | 515.50 | 473.45 | 493.25 | 493.25 | 917 |
Jul 10, 2024 | 602.40 | 602.40 | 515.00 | 503.90 | 503.90 | 66 |
Jul 9, 2024 | 600.05 | 600.05 | 594.45 | 605.95 | 605.95 | 366 |
Jul 8, 2024 | 575.05 | 590.00 | 542.80 | 578.15 | 578.15 | 3,056 |
Jul 5, 2024 | 515.75 | 615.15 | 500.00 | 554.83 | 554.83 | 346 |
Jul 4, 2024 | 486.90 | 520.15 | 460.65 | 486.73 | 486.73 | 148 |
Jul 3, 2024 | 604.40 | 610.55 | 444.50 | 448.85 | 448.85 | 422 |
Jul 2, 2024 | 645.10 | 645.10 | 641.95 | 635.35 | 635.35 | 40 |
Jul 1, 2024 | 681.40 | 770.95 | 678.05 | 687.40 | 687.40 | 3,248 |
Jun 28, 2024 | 716.85 | 734.80 | 695.90 | 775.00 | 775.00 | 76 |
Jun 27, 2024 | 664.65 | 669.70 | 626.10 | 699.25 | 699.25 | 480 |
Jun 26, 2024 | 726.60 | 726.60 | 627.65 | 623.22 | 623.22 | 101 |
Jun 25, 2024 | 758.65 | 758.65 | 758.65 | 758.65 | 758.65 | - |
Jun 24, 2024 | 780.45 | 780.45 | 696.30 | 711.65 | 711.65 | 45 |
Jun 21, 2024 | 779.75 | 800.15 | 763.95 | 805.20 | 805.20 | 972 |
Jun 20, 2024 | 752.90 | 798.55 | 752.90 | 799.78 | 799.78 | 153 |
Jun 19, 2024 | 700.92 | 700.92 | 700.92 | 700.92 | 700.92 | - |
Jun 18, 2024 | 742.30 | 774.55 | 742.30 | 735.17 | 735.17 | 400 |
Jun 17, 2024 | 740.65 | 740.65 | 730.50 | 761.38 | 761.38 | 1,471 |
Jun 14, 2024 | 721.50 | 721.50 | 721.50 | 777.15 | 777.15 | 2 |
Jun 13, 2024 | 727.50 | 727.50 | 661.00 | 704.25 | 704.25 | 40 |
Jun 12, 2024 | 795.25 | 800.15 | 683.40 | 693.03 | 693.03 | 3,877 |
Jun 11, 2024 | 603.85 | 725.65 | 603.85 | 715.97 | 715.97 | 707 |
Jun 10, 2024 | 600.00 | 604.10 | 554.60 | 593.95 | 593.95 | 789 |
Jun 7, 2024 | 564.00 | 564.00 | 508.10 | 561.97 | 561.97 | 2,874 |
Jun 6, 2024 | 439.25 | 564.60 | 439.25 | 548.45 | 548.45 | 33,243 |
Jun 5, 2024 | 460.55 | 471.90 | 460.40 | 471.50 | 471.50 | 68 |
Jun 4, 2024 | 441.75 | 454.25 | 441.75 | 455.60 | 455.60 | 385 |
Jun 3, 2024 | 396.20 | 465.45 | 384.90 | 444.13 | 444.13 | 20,277 |
May 31, 2024 | 476.05 | 486.35 | 421.65 | 438.77 | 438.77 | 458 |
May 30, 2024 | 599.25 | 617.20 | 514.60 | 503.30 | 503.30 | 1,331 |
May 29, 2024 | 592.10 | 595.95 | 591.10 | 599.30 | 599.30 | 12 |
May 28, 2024 | 606.85 | 629.35 | 519.15 | 572.50 | 572.50 | 551 |
May 24, 2024 | 635.65 | 693.45 | 596.75 | 640.22 | 640.22 | 464 |
May 23, 2024 | 534.20 | 673.20 | 534.20 | 644.35 | 644.35 | 349 |
May 22, 2024 | 500.20 | 522.95 | 478.45 | 509.10 | 509.10 | 116 |
May 21, 2024 | 399.14 | 532.45 | 399.14 | 536.60 | 536.60 | 149 |
May 20, 2024 | 489.05 | 540.65 | 475.00 | 546.25 | 546.25 | 5,182 |
May 17, 2024 | 492.35 | 550.90 | 447.20 | 485.05 | 485.05 | 4,097 |
May 16, 2024 | 464.00 | 464.00 | 464.00 | 511.67 | 511.67 | 500 |
May 15, 2024 | 388.75 | 388.75 | 363.40 | 501.48 | 501.48 | 8,169 |
May 14, 2024 | 520.16 | 542.28 | 520.16 | 426.67 | 426.67 | 1,683 |
May 13, 2024 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | - |
May 10, 2024 | 608.97 | 608.97 | 608.97 | 608.97 | 608.97 | - |
May 9, 2024 | 555.53 | 555.53 | 555.53 | 555.53 | 555.53 | - |
May 8, 2024 | 590.05 | 590.05 | 590.05 | 590.05 | 590.05 | - |
May 7, 2024 | 535.56 | 690.00 | 535.56 | 505.20 | 505.20 | 3,147 |
May 3, 2024 | 543.20 | 543.25 | 510.25 | 534.95 | 534.95 | 2,169 |
May 2, 2024 | 514.15 | 514.15 | 514.15 | 539.08 | 539.08 | 465 |
May 1, 2024 | 959.30 | 959.30 | 959.30 | 636.65 | 636.65 | 824 |
Apr 30, 2024 | 894.80 | 1,735.72 | 894.80 | 986.53 | 986.53 | 850 |
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%