Milan - Delayed Quote EUR
WisdomTree Silver 3x Daily Short (3SIS.MI)
0.4348
+0.0208
+(5.02%)
At close: April 17 at 5:28:29 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 | 0.4258 | 0.4409 | 0.4242 | 0.4348 | 0.4348 | 1,071,713 |
Apr 16, 2025 | 0.4216 | 0.4216 | 0.4007 | 0.4140 | 0.4140 | 1,489,655 |
Apr 15, 2025 | 0.4345 | 0.4484 | 0.4320 | 0.4412 | 0.4412 | 527,165 |
Apr 14, 2025 | 0.4465 | 0.4645 | 0.4312 | 0.4440 | 0.4440 | 1,432,595 |
Apr 11, 2025 | 0.4883 | 0.4904 | 0.4384 | 0.4481 | 0.4481 | 1,101,786 |
Apr 10, 2025 | 0.5045 | 0.5332 | 0.4986 | 0.5049 | 0.5049 | 663,980 |
Apr 9, 2025 | 0.5511 | 0.5620 | 0.5317 | 0.5474 | 0.5474 | 729,635 |
Apr 8, 2025 | 0.5624 | 0.5691 | 0.5455 | 0.5675 | 0.5675 | 596,916 |
Apr 7, 2025 | 0.5750 | 0.5852 | 0.5279 | 0.5833 | 0.5833 | 1,608,865 |
Apr 4, 2025 | 0.5107 | 0.6083 | 0.5096 | 0.5901 | 0.5901 | 3,870,957 |
Apr 3, 2025 | 0.4407 | 0.4900 | 0.4395 | 0.4850 | 0.4850 | 6,179,350 |
Apr 2, 2025 | 0.4170 | 0.4180 | 0.3990 | 0.4007 | 0.4007 | 955,830 |
Apr 1, 2025 | 0.4020 | 0.4125 | 0.4000 | 0.4084 | 0.4084 | 602,842 |
Mar 31, 2025 | 0.3900 | 0.4210 | 0.3865 | 0.4043 | 0.4043 | 2,249,496 |
Mar 28, 2025 | 0.3822 | 0.4022 | 0.3786 | 0.3975 | 0.3975 | 2,704,039 |
Mar 27, 2025 | 0.4206 | 0.4206 | 0.3849 | 0.3891 | 0.3891 | 2,932,010 |
Mar 26, 2025 | 0.4266 | 0.4287 | 0.4143 | 0.4221 | 0.4221 | 795,265 |
Mar 25, 2025 | 0.4480 | 0.4480 | 0.4175 | 0.4235 | 0.4235 | 1,494,474 |
Mar 24, 2025 | 0.4401 | 0.4549 | 0.4381 | 0.4516 | 0.4516 | 307,521 |
Mar 21, 2025 | 0.4454 | 0.4630 | 0.4420 | 0.4515 | 0.4515 | 1,311,275 |
Mar 20, 2025 | 0.4205 | 0.4455 | 0.4201 | 0.4338 | 0.4338 | 1,935,450 |
Mar 19, 2025 | 0.4133 | 0.4245 | 0.4070 | 0.4190 | 0.4190 | 757,882 |
Mar 18, 2025 | 0.4070 | 0.4100 | 0.3945 | 0.3996 | 0.3996 | 1,946,915 |
Mar 17, 2025 | 0.4250 | 0.4301 | 0.4164 | 0.4210 | 0.4210 | 519,852 |
Mar 14, 2025 | 0.4097 | 0.4260 | 0.3993 | 0.4217 | 0.4217 | 4,291,174 |
Mar 13, 2025 | 0.4544 | 0.4548 | 0.4069 | 0.4109 | 0.4109 | 2,100,169 |
Mar 12, 2025 | 0.4562 | 0.4565 | 0.4400 | 0.4419 | 0.4419 | 2,176,092 |
Mar 11, 2025 | 0.4899 | 0.4899 | 0.4560 | 0.4627 | 0.4627 | 1,115,180 |
Mar 10, 2025 | 0.4728 | 0.4956 | 0.4722 | 0.4946 | 0.4946 | 1,656,087 |
Mar 7, 2025 | 0.4700 | 0.4901 | 0.4645 | 0.4875 | 0.4875 | 1,197,453 |
Mar 6, 2025 | 0.4752 | 0.4843 | 0.4641 | 0.4642 | 0.4642 | 1,037,170 |
Mar 5, 2025 | 0.4937 | 0.5058 | 0.4748 | 0.4745 | 0.4745 | 2,183,844 |
Mar 4, 2025 | 0.5310 | 0.5400 | 0.5120 | 0.5326 | 0.5326 | 2,166,972 |
Mar 3, 2025 | 0.5623 | 0.5623 | 0.5190 | 0.5257 | 0.5257 | 2,445,914 |
Feb 28, 2025 | 0.5691 | 0.5805 | 0.5618 | 0.5685 | 0.5685 | 2,548,735 |
Feb 27, 2025 | 0.5260 | 0.5550 | 0.5214 | 0.5521 | 0.5521 | 3,493,257 |
Feb 26, 2025 | 0.5284 | 0.5423 | 0.5180 | 0.5199 | 0.5199 | 1,471,654 |
Feb 25, 2025 | 0.5138 | 0.5494 | 0.5072 | 0.5486 | 0.5486 | 3,091,956 |
Feb 24, 2025 | 0.4884 | 0.5129 | 0.4863 | 0.5066 | 0.5066 | 1,843,461 |
Feb 21, 2025 | 0.4726 | 0.4909 | 0.4697 | 0.4867 | 0.4867 | 6,353,907 |
Feb 20, 2025 | 0.4680 | 0.4788 | 0.4575 | 0.4680 | 0.4680 | 3,403,842 |
Feb 19, 2025 | 0.4754 | 0.4953 | 0.4665 | 0.4895 | 0.4895 | 2,028,766 |
Feb 18, 2025 | 0.4941 | 0.4960 | 0.4715 | 0.4753 | 0.4753 | 1,190,718 |
Feb 17, 2025 | 0.4989 | 0.5020 | 0.4915 | 0.5004 | 0.5004 | 1,213,914 |
Feb 14, 2025 | 0.4581 | 0.4940 | 0.4347 | 0.4915 | 0.4915 | 6,940,890 |
Feb 13, 2025 | 0.4969 | 0.5195 | 0.4966 | 0.5039 | 0.5039 | 1,402,139 |
Feb 12, 2025 | 0.5281 | 0.5500 | 0.5094 | 0.5124 | 0.5124 | 1,584,263 |
Feb 11, 2025 | 0.5340 | 0.5627 | 0.5259 | 0.5270 | 0.5270 | 2,471,924 |
Feb 10, 2025 | 0.5172 | 0.5287 | 0.5080 | 0.5219 | 0.5219 | 1,338,223 |
Feb 7, 2025 | 0.5044 | 0.5220 | 0.4892 | 0.5159 | 0.5159 | 1,632,723 |
Feb 6, 2025 | 0.5231 | 0.5335 | 0.5130 | 0.5125 | 0.5125 | 2,218,287 |
Feb 5, 2025 | 0.4938 | 0.5100 | 0.4850 | 0.4963 | 0.4963 | 2,272,478 |
Feb 4, 2025 | 0.5320 | 0.5330 | 0.4880 | 0.4962 | 0.4962 | 3,047,545 |
Feb 3, 2025 | 0.5599 | 0.5615 | 0.5153 | 0.5153 | 0.5153 | 2,517,095 |
Jan 31, 2025 | 0.5091 | 0.5232 | 0.5091 | 0.5204 | 0.5204 | 1,967,041 |
Jan 30, 2025 | 0.5524 | 0.5542 | 0.5020 | 0.5086 | 0.5086 | 3,775,613 |
Jan 29, 2025 | 0.6129 | 0.6129 | 0.5600 | 0.5653 | 0.5653 | 3,781,285 |
Jan 28, 2025 | 0.6450 | 0.6501 | 0.6110 | 0.6185 | 0.6185 | 926,940 |
Jan 27, 2025 | 0.6307 | 0.6320 | 0.6030 | 0.6233 | 0.6233 | 2,096,703 |
Jan 24, 2025 | 0.5866 | 0.5979 | 0.5648 | 0.5808 | 0.5808 | 12,573,400 |
Jan 23, 2025 | 0.6027 | 0.6367 | 0.5989 | 0.6275 | 0.6275 | 920,601 |
Jan 22, 2025 | 0.5814 | 0.6000 | 0.5699 | 0.5903 | 0.5903 | 6,341,673 |
Jan 21, 2025 | 0.6037 | 0.6128 | 0.5848 | 0.5842 | 0.5842 | 637,564 |
Jan 20, 2025 | 0.6006 | 0.6207 | 0.5966 | 0.6011 | 0.6011 | 777,571 |
Jan 17, 2025 | 0.5942 | 0.6193 | 0.5895 | 0.6043 | 0.6043 | 1,381,065 |
Jan 16, 2025 | 0.5723 | 0.5889 | 0.5617 | 0.5712 | 0.5712 | 2,367,917 |
Jan 15, 2025 | 0.6427 | 0.6466 | 0.6038 | 0.6116 | 0.6116 | 1,337,711 |
Jan 14, 2025 | 0.6705 | 0.6729 | 0.6513 | 0.6511 | 0.6511 | 448,704 |
Jan 13, 2025 | 0.6160 | 0.6769 | 0.6147 | 0.6702 | 0.6702 | 2,146,771 |
Jan 10, 2025 | 0.6197 | 0.6479 | 0.5798 | 0.6117 | 0.6117 | 9,165,771 |
Jan 9, 2025 | 0.6494 | 0.6494 | 0.6100 | 0.6258 | 0.6258 | 1,053,294 |
Jan 8, 2025 | 0.6467 | 0.6512 | 0.6267 | 0.6392 | 0.6392 | 1,237,809 |
Jan 7, 2025 | 0.6345 | 0.6484 | 0.6200 | 0.6416 | 0.6416 | 2,246,044 |
Jan 6, 2025 | 0.6721 | 0.6764 | 0.6232 | 0.6403 | 0.6403 | 7,328,052 |
Jan 3, 2025 | 0.6894 | 0.6935 | 0.6678 | 0.6791 | 0.6791 | 517,499 |
Jan 2, 2025 | 0.7083 | 0.7186 | 0.6980 | 0.6997 | 0.6997 | 643,709 |
Dec 30, 2024 | 0.6876 | 0.7400 | 0.6802 | 0.7401 | 0.7401 | 905,698 |
Dec 27, 2024 | 0.6700 | 0.6958 | 0.6700 | 0.6849 | 0.6849 | 756,880 |
Dec 23, 2024 | 0.6724 | 0.6895 | 0.6700 | 0.6783 | 0.6783 | 823,544 |
Dec 20, 2024 | 0.7306 | 0.7525 | 0.6912 | 0.6975 | 0.6975 | 954,762 |
Dec 19, 2024 | 0.7017 | 0.7520 | 0.6906 | 0.7461 | 0.7461 | 2,510,321 |
Dec 18, 2024 | 0.6396 | 0.6520 | 0.6353 | 0.6510 | 0.6510 | 824,982 |
Dec 17, 2024 | 0.6327 | 0.6512 | 0.6327 | 0.6372 | 0.6372 | 1,126,521 |
Dec 16, 2024 | 0.6219 | 0.6306 | 0.6177 | 0.6281 | 0.6281 | 283,220 |
Dec 13, 2024 | 0.6109 | 0.6430 | 0.6075 | 0.6321 | 0.6321 | 4,303,211 |
Dec 12, 2024 | 0.5249 | 0.6016 | 0.5129 | 0.5900 | 0.5900 | 7,599,495 |
Dec 11, 2024 | 0.5510 | 0.5510 | 0.5217 | 0.5247 | 0.5247 | 1,855,764 |
Dec 10, 2024 | 0.5581 | 0.5595 | 0.5370 | 0.5483 | 0.5483 | 2,447,662 |
Dec 9, 2024 | 0.5902 | 0.5902 | 0.5241 | 0.5351 | 0.5351 | 6,920,542 |
Dec 6, 2024 | 0.5900 | 0.6154 | 0.5850 | 0.5927 | 0.5927 | 5,214,660 |
Dec 5, 2024 | 0.5933 | 0.6020 | 0.5859 | 0.5957 | 0.5957 | 6,308,068 |
Dec 4, 2024 | 0.6202 | 0.6378 | 0.5775 | 0.5824 | 0.5824 | 3,317,384 |
Dec 3, 2024 | 0.6187 | 0.6300 | 0.6080 | 0.6142 | 0.6142 | 5,673,649 |
Dec 2, 2024 | 0.6721 | 0.6726 | 0.6360 | 0.6510 | 0.6510 | 1,300,953 |
Nov 29, 2024 | 0.6305 | 0.6390 | 0.6182 | 0.6298 | 0.6298 | 1,118,644 |
Nov 28, 2024 | 0.6872 | 0.6877 | 0.6625 | 0.6591 | 0.6591 | 283,437 |
Nov 27, 2024 | 0.6382 | 0.6700 | 0.6340 | 0.6662 | 0.6662 | 1,487,334 |
Nov 26, 2024 | 0.6729 | 0.6735 | 0.6350 | 0.6528 | 0.6528 | 2,300,891 |
Nov 25, 2024 | 0.6380 | 0.6745 | 0.6273 | 0.6633 | 0.6633 | 2,263,530 |
Nov 22, 2024 | 0.6024 | 0.6239 | 0.5960 | 0.6175 | 0.6175 | 2,935,584 |
Nov 21, 2024 | 0.6041 | 0.6359 | 0.6004 | 0.6308 | 0.6308 | 1,238,105 |
Nov 20, 2024 | 0.6206 | 0.6277 | 0.6034 | 0.6127 | 0.6127 | 1,485,548 |
Nov 19, 2024 | 0.5992 | 0.6110 | 0.5876 | 0.6075 | 0.6075 | 1,657,378 |
Nov 18, 2024 | 0.6422 | 0.6431 | 0.6000 | 0.6068 | 0.6068 | 712,089 |
Nov 15, 2024 | 0.6558 | 0.6625 | 0.6330 | 0.6579 | 0.6579 | 1,255,246 |
Nov 14, 2024 | 0.6906 | 0.7035 | 0.6500 | 0.6495 | 0.6495 | 2,099,814 |
Nov 13, 2024 | 0.6270 | 0.6451 | 0.6100 | 0.6409 | 0.6409 | 833,412 |
Nov 12, 2024 | 0.6558 | 0.6630 | 0.6287 | 0.6369 | 0.6369 | 754,087 |
Nov 11, 2024 | 0.5959 | 0.6463 | 0.5825 | 0.6436 | 0.6436 | 983,897 |
Nov 8, 2024 | 0.5801 | 0.5917 | 0.5618 | 0.5884 | 0.5884 | 943,782 |
Nov 7, 2024 | 0.6029 | 0.6080 | 0.5560 | 0.5715 | 0.5715 | 2,356,899 |
Nov 6, 2024 | 0.5577 | 0.6172 | 0.5415 | 0.6016 | 0.6016 | 5,064,971 |
Nov 5, 2024 | 0.5328 | 0.5328 | 0.5080 | 0.5189 | 0.5189 | 695,428 |
Nov 4, 2024 | 0.5218 | 0.5300 | 0.5100 | 0.5283 | 0.5283 | 1,344,596 |
Nov 1, 2024 | 0.5175 | 0.5300 | 0.5000 | 0.5256 | 0.5256 | 2,197,209 |
Oct 31, 2024 | 0.4820 | 0.5277 | 0.4811 | 0.5227 | 0.5227 | 4,295,014 |
Oct 30, 2024 | 0.4616 | 0.4900 | 0.4550 | 0.4715 | 0.4715 | 3,581,058 |
Oct 29, 2024 | 0.4721 | 0.4734 | 0.4450 | 0.4605 | 0.4605 | 2,629,126 |
Oct 28, 2024 | 0.4887 | 0.4980 | 0.4683 | 0.4738 | 0.4738 | 2,583,628 |
Oct 25, 2024 | 0.4900 | 0.5055 | 0.4665 | 0.4670 | 0.4670 | 2,398,318 |
Oct 24, 2024 | 0.4638 | 0.4891 | 0.4555 | 0.4841 | 0.4841 | 2,800,002 |
Oct 23, 2024 | 0.4465 | 0.4910 | 0.4425 | 0.4838 | 0.4838 | 5,404,021 |
Oct 22, 2024 | 0.4638 | 0.4660 | 0.4426 | 0.4426 | 0.4426 | 4,040,061 |
Oct 21, 2024 | 0.4664 | 0.4949 | 0.4570 | 0.4862 | 0.4862 | 4,144,402 |
Oct 18, 2024 | 0.5774 | 0.5774 | 0.5390 | 0.5399 | 0.5399 | 3,843,931 |
Oct 17, 2024 | 0.6015 | 0.6035 | 0.5770 | 0.5892 | 0.5892 | 1,180,309 |
Oct 16, 2024 | 0.5846 | 0.5928 | 0.5620 | 0.5859 | 0.5859 | 2,212,574 |
Oct 15, 2024 | 0.6262 | 0.6318 | 0.5899 | 0.5971 | 0.5971 | 849,999 |
Oct 14, 2024 | 0.5989 | 0.6254 | 0.5965 | 0.6254 | 0.6254 | 1,327,288 |
Oct 11, 2024 | 0.6232 | 0.6250 | 0.5925 | 0.5937 | 0.5937 | 826,526 |
Oct 10, 2024 | 0.6587 | 0.6603 | 0.6259 | 0.6386 | 0.6386 | 1,160,679 |
Oct 9, 2024 | 0.6551 | 0.6750 | 0.6412 | 0.6534 | 0.6534 | 1,032,744 |
Oct 8, 2024 | 0.6253 | 0.6753 | 0.6074 | 0.6753 | 0.6753 | 3,884,338 |
Oct 7, 2024 | 0.5832 | 0.6067 | 0.5750 | 0.5921 | 0.5921 | 1,635,713 |
Oct 4, 2024 | 0.5711 | 0.5976 | 0.5241 | 0.5560 | 0.5560 | 2,304,312 |
Oct 3, 2024 | 0.5932 | 0.6043 | 0.5789 | 0.5789 | 0.5789 | 802,770 |
Oct 2, 2024 | 0.6045 | 0.6059 | 0.5538 | 0.5830 | 0.5830 | 2,344,073 |
Oct 1, 2024 | 0.6049 | 0.6090 | 0.5770 | 0.5894 | 0.5894 | 1,709,955 |
Sep 30, 2024 | 0.5860 | 0.6249 | 0.5850 | 0.6161 | 0.6161 | 1,238,621 |
Sep 27, 2024 | 0.5751 | 0.5863 | 0.5500 | 0.5778 | 0.5778 | 2,425,480 |
Sep 26, 2024 | 0.5646 | 0.5800 | 0.5272 | 0.5519 | 0.5519 | 3,425,288 |
Sep 25, 2024 | 0.5788 | 0.5817 | 0.5530 | 0.5722 | 0.5722 | 1,293,860 |
Sep 24, 2024 | 0.6408 | 0.6464 | 0.5876 | 0.5933 | 0.5933 | 2,545,536 |
Sep 23, 2024 | 0.6401 | 0.6705 | 0.6320 | 0.6387 | 0.6387 | 1,262,773 |
Sep 20, 2024 | 0.6189 | 0.6340 | 0.6042 | 0.6316 | 0.6316 | 1,852,966 |
Sep 19, 2024 | 0.6266 | 0.6570 | 0.6100 | 0.6371 | 0.6371 | 3,367,595 |
Sep 18, 2024 | 0.6586 | 0.6710 | 0.6539 | 0.6668 | 0.6668 | 623,480 |
Sep 17, 2024 | 0.6425 | 0.6555 | 0.6325 | 0.6498 | 0.6498 | 857,503 |
Sep 16, 2024 | 0.6368 | 0.6544 | 0.6312 | 0.6479 | 0.6479 | 1,758,584 |
Sep 13, 2024 | 0.7018 | 0.7086 | 0.6478 | 0.6538 | 0.6538 | 2,153,805 |
Sep 12, 2024 | 0.8145 | 0.8173 | 0.7350 | 0.7355 | 0.7355 | 2,103,844 |
Sep 11, 2024 | 0.8077 | 0.8734 | 0.7995 | 0.8383 | 0.8383 | 1,815,484 |
Sep 10, 2024 | 0.8444 | 0.8730 | 0.8300 | 0.8478 | 0.8478 | 1,126,852 |
Sep 9, 2024 | 0.8808 | 0.8808 | 0.8500 | 0.8708 | 0.8708 | 1,669,449 |
Sep 6, 2024 | 0.8040 | 0.8500 | 0.7800 | 0.8304 | 0.8304 | 795,988 |
Sep 5, 2024 | 0.8500 | 0.8506 | 0.7750 | 0.8078 | 0.8078 | 1,544,193 |
Sep 4, 2024 | 0.8934 | 0.9054 | 0.8488 | 0.8631 | 0.8631 | 748,020 |
Sep 3, 2024 | 0.8470 | 0.9051 | 0.8393 | 0.8900 | 0.8900 | 785,362 |
Sep 2, 2024 | 0.8426 | 0.8460 | 0.8243 | 0.8387 | 0.8387 | 658,563 |
Aug 30, 2024 | 0.7581 | 0.8066 | 0.7520 | 0.8051 | 0.8051 | 777,284 |
Aug 29, 2024 | 0.7494 | 0.7820 | 0.7455 | 0.7595 | 0.7595 | 551,305 |
Aug 28, 2024 | 0.7500 | 0.7755 | 0.7468 | 0.7669 | 0.7669 | 1,451,617 |
Aug 27, 2024 | 0.7167 | 0.7324 | 0.7145 | 0.7168 | 0.7168 | 647,292 |
Aug 26, 2024 | 0.7112 | 0.7352 | 0.7020 | 0.7305 | 0.7305 | 1,004,857 |
Aug 23, 2024 | 0.7750 | 0.7834 | 0.7236 | 0.7264 | 0.7264 | 1,204,076 |
Aug 22, 2024 | 0.7646 | 0.8100 | 0.7487 | 0.8018 | 0.8018 | 853,210 |
Aug 21, 2024 | 0.7571 | 0.7850 | 0.7473 | 0.7539 | 0.7539 | 344,865 |
Aug 20, 2024 | 0.7667 | 0.7682 | 0.7240 | 0.7576 | 0.7576 | 1,280,642 |
Aug 19, 2024 | 0.7990 | 0.8190 | 0.7640 | 0.7657 | 0.7657 | 1,122,331 |
Aug 16, 2024 | 0.8831 | 0.8940 | 0.8580 | 0.8680 | 0.8680 | 800,764 |
Aug 14, 2024 | 0.9211 | 0.9629 | 0.8900 | 0.9629 | 0.9629 | 293,169 |
Aug 13, 2024 | 0.9400 | 0.9574 | 0.9350 | 0.9511 | 0.9511 | 143,389 |
Aug 12, 2024 | 0.9436 | 0.9620 | 0.9150 | 0.9332 | 0.9332 | 467,344 |
Aug 9, 2024 | 0.9655 | 0.9880 | 0.9556 | 0.9746 | 0.9746 | 93,222 |
Aug 8, 2024 | 1.0420 | 1.0542 | 0.9600 | 0.9812 | 0.9812 | 652,578 |
Aug 7, 2024 | 1.0318 | 1.0420 | 1.0062 | 1.0222 | 1.0222 | 784,908 |
Aug 6, 2024 | 1.0398 | 1.0646 | 1.0044 | 1.0160 | 1.0160 | 934,031 |
Aug 5, 2024 | 0.9209 | 1.0650 | 0.8828 | 0.9894 | 0.9894 | 2,835,239 |
Aug 2, 2024 | 0.8500 | 0.9262 | 0.8200 | 0.9067 | 0.9067 | 1,029,080 |
Aug 1, 2024 | 0.8500 | 0.8955 | 0.8300 | 0.8830 | 0.8830 | 2,059,577 |
Jul 31, 2024 | 0.8752 | 0.8879 | 0.8500 | 0.8639 | 0.8639 | 1,664,253 |
Jul 30, 2024 | 0.9435 | 0.9580 | 0.9253 | 0.9425 | 0.9425 | 3,147,466 |
Jul 29, 2024 | 0.9371 | 1.0034 | 0.9191 | 0.9935 | 0.9935 | 397,567 |
Jul 26, 2024 | 0.9617 | 0.9700 | 0.9491 | 0.9557 | 0.9557 | 409,594 |
Jul 25, 2024 | 0.9371 | 0.9850 | 0.9329 | 0.9447 | 0.9447 | 1,892,556 |
Jul 24, 2024 | 0.8260 | 0.8354 | 0.8098 | 0.8155 | 0.8155 | 264,021 |
Jul 23, 2024 | 0.8716 | 0.8716 | 0.8312 | 0.8412 | 0.8412 | 288,358 |
Jul 22, 2024 | 0.8464 | 0.8654 | 0.8350 | 0.8511 | 0.8511 | 779,916 |
Jul 19, 2024 | 0.8145 | 0.8520 | 0.8107 | 0.8293 | 0.8293 | 1,098,363 |
Jul 18, 2024 | 0.7239 | 0.7575 | 0.7232 | 0.7554 | 0.7554 | 925,410 |
Jul 17, 2024 | 0.7120 | 0.7490 | 0.6930 | 0.7425 | 0.7425 | 7,465,287 |
Jul 16, 2024 | 0.7140 | 0.7239 | 0.6749 | 0.6761 | 0.6761 | 1,959,662 |
Jul 15, 2024 | 0.7250 | 0.7250 | 0.6909 | 0.6974 | 0.6974 | 142,113 |
Jul 12, 2024 | 0.7117 | 0.7380 | 0.7015 | 0.7043 | 0.7043 | 638,298 |
Jul 11, 2024 | 0.7070 | 0.7100 | 0.6480 | 0.6580 | 0.6580 | 1,649,035 |
Jul 10, 2024 | 0.7091 | 0.7180 | 0.6960 | 0.7067 | 0.7067 | 532,500 |
Jul 9, 2024 | 0.7001 | 0.7360 | 0.6930 | 0.7337 | 0.7337 | 604,501 |
Jul 8, 2024 | 0.7087 | 0.7089 | 0.6900 | 0.7019 | 0.7019 | 268,002 |
Jul 5, 2024 | 0.7376 | 0.7660 | 0.6908 | 0.6908 | 0.6908 | 1,112,240 |
Jul 4, 2024 | 0.7600 | 0.7615 | 0.7440 | 0.7525 | 0.7525 | 282,926 |
Jul 3, 2024 | 0.7988 | 0.8000 | 0.7296 | 0.7430 | 0.7430 | 908,923 |
Jul 2, 2024 | 0.8471 | 0.8603 | 0.8100 | 0.8322 | 0.8322 | 422,375 |
Jul 1, 2024 | 0.8650 | 0.8695 | 0.8400 | 0.8571 | 0.8571 | 88,973 |
Jun 28, 2024 | 0.8580 | 0.8679 | 0.8270 | 0.8568 | 0.8568 | 454,170 |
Jun 27, 2024 | 0.9013 | 0.9062 | 0.8567 | 0.8803 | 0.8803 | 628,738 |
Jun 26, 2024 | 0.8862 | 0.9190 | 0.8729 | 0.8884 | 0.8884 | 779,082 |
Jun 25, 2024 | 0.8300 | 0.8831 | 0.8245 | 0.8831 | 0.8831 | 221,446 |
Jun 24, 2024 | 0.8288 | 0.8314 | 0.8170 | 0.8246 | 0.8246 | 245,783 |
Jun 21, 2024 | 0.7740 | 0.8300 | 0.7584 | 0.8238 | 0.8238 | 852,354 |
Jun 20, 2024 | 0.7795 | 0.8026 | 0.7415 | 0.7545 | 0.7545 | 668,411 |
Jun 19, 2024 | 0.8525 | 0.8525 | 0.8340 | 0.8360 | 0.8360 | 140,075 |
Jun 18, 2024 | 0.8696 | 0.8940 | 0.8500 | 0.8642 | 0.8642 | 353,768 |
Jun 17, 2024 | 0.8851 | 0.8863 | 0.8477 | 0.8679 | 0.8679 | 334,502 |
Jun 14, 2024 | 0.8868 | 0.8957 | 0.8653 | 0.8851 | 0.8851 | 516,681 |
Jun 13, 2024 | 0.8610 | 0.8971 | 0.8475 | 0.8930 | 0.8930 | 728,158 |
Jun 12, 2024 | 0.8710 | 0.8743 | 0.7898 | 0.7974 | 0.7974 | 435,838 |
Jun 11, 2024 | 0.8882 | 0.8983 | 0.8566 | 0.8956 | 0.8956 | 810,669 |
Jun 10, 2024 | 0.8607 | 0.8700 | 0.8345 | 0.8526 | 0.8526 | 417,543 |
Jun 7, 2024 | 0.7316 | 0.8702 | 0.7250 | 0.8702 | 0.8702 | 1,371,213 |
Jun 6, 2024 | 0.8026 | 0.8205 | 0.7412 | 0.7416 | 0.7416 | 651,490 |
Jun 5, 2024 | 0.8823 | 0.8864 | 0.8452 | 0.8476 | 0.8476 | 730,223 |
Jun 4, 2024 | 0.7938 | 0.8845 | 0.7910 | 0.8749 | 0.8749 | 1,738,951 |
Jun 3, 2024 | 0.8223 | 0.8365 | 0.7958 | 0.7996 | 0.7996 | 971,363 |
May 31, 2024 | 0.7562 | 0.8167 | 0.7130 | 0.8167 | 0.8167 | 1,083,714 |
May 30, 2024 | 0.7353 | 0.7572 | 0.7237 | 0.7405 | 0.7405 | 4,333,899 |
May 29, 2024 | 0.6840 | 0.7250 | 0.6840 | 0.7053 | 0.7053 | 2,560,384 |
May 28, 2024 | 0.7458 | 0.7490 | 0.6800 | 0.7074 | 0.7074 | 1,340,508 |
May 27, 2024 | 0.8015 | 0.8055 | 0.7222 | 0.7222 | 0.7222 | 1,113,541 |
May 24, 2024 | 0.8300 | 0.8357 | 0.8140 | 0.8338 | 0.8338 | 200,521 |
May 23, 2024 | 0.8313 | 0.8490 | 0.7900 | 0.8356 | 0.8356 | 1,281,742 |
May 22, 2024 | 0.7283 | 0.7780 | 0.7250 | 0.7621 | 0.7621 | 1,519,122 |
May 21, 2024 | 0.7516 | 0.7516 | 0.6980 | 0.7114 | 0.7114 | 1,559,634 |
May 20, 2024 | 0.7319 | 0.7980 | 0.7112 | 0.7228 | 0.7228 | 4,936,508 |
May 17, 2024 | 0.9113 | 0.9222 | 0.8119 | 0.8260 | 0.8260 | 2,308,869 |
May 16, 2024 | 0.9344 | 0.9600 | 0.9110 | 0.9175 | 0.9175 | 711,141 |
May 15, 2024 | 1.0276 | 1.0400 | 0.9400 | 0.9535 | 0.9535 | 1,286,018 |
May 14, 2024 | 1.0718 | 1.0726 | 1.0200 | 1.0422 | 1.0422 | 350,733 |
May 13, 2024 | 1.0900 | 1.1000 | 1.0632 | 1.0956 | 1.0956 | 155,425 |
May 10, 2024 | 1.0344 | 1.1066 | 1.0220 | 1.0846 | 1.0846 | 910,321 |
May 9, 2024 | 1.1608 | 1.1782 | 1.0850 | 1.0940 | 1.0940 | 901,521 |
May 8, 2024 | 1.2050 | 1.2428 | 1.1840 | 1.1868 | 1.1868 | 481,343 |
May 7, 2024 | 1.2112 | 1.2166 | 1.1788 | 1.1968 | 1.1968 | 91,709 |
May 6, 2024 | 1.2414 | 1.2472 | 1.1830 | 1.1982 | 1.1982 | 772,612 |
May 3, 2024 | 1.3200 | 1.3800 | 1.2592 | 1.3532 | 1.3532 | 329,922 |
May 2, 2024 | 1.3246 | 1.4000 | 1.2932 | 1.3108 | 1.3108 | 458,739 |
Apr 30, 2024 | 1.2890 | 1.3550 | 1.2882 | 1.3368 | 1.3368 | 1,245,937 |
Apr 29, 2024 | 1.2352 | 1.2580 | 1.2040 | 1.2270 | 1.2270 | 231,964 |
Apr 26, 2024 | 1.1688 | 1.2500 | 1.1600 | 1.2426 | 1.2426 | 436,864 |
Apr 25, 2024 | 1.2230 | 1.2390 | 1.1820 | 1.2132 | 1.2132 | 220,450 |
Apr 24, 2024 | 1.2160 | 1.2492 | 1.2100 | 1.2184 | 1.2184 | 310,288 |
Apr 23, 2024 | 1.2836 | 1.3036 | 1.2140 | 1.2218 | 1.2218 | 601,157 |
Apr 22, 2024 | 1.1742 | 1.2410 | 1.1628 | 1.2276 | 1.2276 | 1,318,677 |
Apr 19, 2024 | 1.0960 | 1.1400 | 1.0784 | 1.0820 | 1.0820 | 253,799 |
Apr 18, 2024 | 1.0928 | 1.1274 | 1.0784 | 1.1000 | 1.1000 | 300,090 |
Apr 17, 2024 | 1.1098 | 1.1160 | 1.0580 | 1.0842 | 1.0842 | 302,083 |
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%