LSE - Delayed Quote EUR
GraniteShares 3x Short Microsoft Daily ETP (3SME.L)
17.32
-1.76
(-9.20%)
As of April 14 at 2:25:00 PM 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 28, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
Apr 25, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
Apr 24, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
Apr 23, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
Apr 22, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
Apr 17, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
Apr 16, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
Apr 15, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
Apr 14, 2025 | 17.34 | 17.34 | 17.34 | 18.23 | 18.23 | 865 |
Apr 11, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Apr 10, 2025 | 18.63 | 18.63 | 18.63 | 20.25 | 20.25 | 4 |
Apr 9, 2025 | 25.45 | 25.45 | 25.45 | 24.80 | 24.80 | 273 |
Apr 8, 2025 | 22.92 | 22.92 | 22.92 | 23.87 | 23.87 | 726 |
Apr 7, 2025 | 27.56 | 27.56 | 26.55 | 26.89 | 26.89 | 644 |
Apr 4, 2025 | 23.42 | 24.51 | 23.42 | 24.01 | 24.01 | - |
Apr 3, 2025 | 22.91 | 22.98 | 22.91 | 22.50 | 22.50 | 2 |
Apr 2, 2025 | 22.46 | 22.50 | 21.49 | 21.50 | 21.50 | 669 |
Apr 1, 2025 | 22.85 | 22.85 | 22.85 | 21.82 | 21.82 | 1 |
Mar 31, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Mar 28, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
Mar 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Mar 26, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
Mar 25, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
Mar 24, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
Mar 21, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
Mar 20, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
Mar 19, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
Mar 18, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
Mar 17, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
Mar 14, 2025 | 21.83 | 21.83 | 21.83 | 20.96 | 20.96 | 687 |
Mar 13, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
Mar 12, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
Mar 11, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
Mar 10, 2025 | 20.59 | 20.63 | 20.59 | 21.86 | 21.86 | 459 |
Mar 7, 2025 | 20.46 | 20.46 | 20.46 | 20.85 | 20.85 | 2,932 |
Mar 6, 2025 | 19.45 | 19.49 | 19.09 | 19.26 | 19.26 | 1,263 |
Mar 5, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
Mar 4, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
Mar 3, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
Feb 28, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
Feb 27, 2025 | 19.78 | 19.78 | 19.77 | 20.34 | 20.34 | 21 |
Feb 26, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
Feb 25, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
Feb 24, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
Feb 21, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
Feb 20, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Feb 19, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
Feb 18, 2025 | 18.58 | 18.58 | 18.58 | 18.81 | 18.81 | - |
Feb 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Feb 14, 2025 | 18.42 | 18.42 | 18.41 | 18.86 | 18.86 | 44 |
Feb 13, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
Feb 12, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
Feb 11, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
Feb 10, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
Feb 7, 2025 | 18.57 | 18.57 | 18.47 | 18.67 | 18.67 | 3,244 |
Feb 6, 2025 | 18.46 | 18.46 | 18.46 | 17.79 | 17.79 | - |
Feb 5, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
Feb 4, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
Feb 3, 2025 | 18.90 | 19.17 | 18.90 | 18.67 | 18.67 | 3,172 |
Jan 31, 2025 | 17.58 | 17.68 | 17.58 | 17.92 | 17.92 | 371 |
Jan 30, 2025 | 17.04 | 18.18 | 17.00 | 18.01 | 18.01 | 159 |
Jan 29, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
Jan 28, 2025 | 15.35 | 15.35 | 15.35 | 15.31 | 15.31 | 20 |
Jan 27, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
Jan 24, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
Jan 23, 2025 | 15.30 | 15.30 | 15.14 | 15.22 | 15.22 | 34 |
Jan 22, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Jan 21, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
Jan 20, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
Jan 17, 2025 | 17.17 | 17.17 | 17.17 | 17.02 | 17.02 | 3 |
Jan 16, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Jan 15, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Jan 14, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
Jan 13, 2025 | 18.93 | 19.01 | 18.88 | 19.35 | 19.35 | 145 |
Jan 10, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
Jan 9, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Jan 8, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
Jan 7, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Jan 6, 2025 | 17.41 | 17.41 | 17.41 | 16.66 | 16.66 | - |
Jan 3, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
Jan 2, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
Dec 31, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
Dec 30, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
Dec 27, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
Dec 24, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
Dec 23, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Dec 20, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
Dec 19, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
Dec 18, 2024 | 14.81 | 14.81 | 14.81 | 14.55 | 14.55 | 6 |
Dec 17, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
Dec 16, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
Dec 13, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
Dec 12, 2024 | 14.81 | 14.81 | 14.81 | 14.24 | 14.24 | 320 |
Dec 11, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Dec 10, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
Dec 9, 2024 | 14.97 | 14.97 | 14.97 | 14.86 | 14.86 | 19 |
Dec 6, 2024 | 15.33 | 15.35 | 15.11 | 15.15 | 15.15 | 5 |
Dec 5, 2024 | 15.75 | 15.75 | 15.73 | 15.65 | 15.65 | 50 |
Dec 4, 2024 | 16.25 | 16.50 | 16.25 | 15.94 | 15.94 | 53 |
Dec 3, 2024 | 16.72 | 17.02 | 16.72 | 16.67 | 16.67 | 21 |
Dec 2, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Nov 29, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
Nov 28, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
Nov 27, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
Nov 26, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
Nov 25, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
Nov 22, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
Nov 21, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
Nov 20, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
Nov 19, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
Nov 18, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
Nov 15, 2024 | 18.20 | 18.20 | 18.20 | 18.55 | 18.55 | 6 |
Nov 14, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
Nov 13, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Nov 12, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
Nov 11, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
Nov 8, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
Nov 7, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
Nov 6, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Nov 5, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
Nov 4, 2024 | 18.86 | 18.86 | 18.86 | 19.22 | 19.22 | 7 |
Nov 1, 2024 | 18.97 | 18.97 | 18.97 | 18.50 | 18.50 | 254 |
Oct 31, 2024 | 18.59 | 18.59 | 18.33 | 19.26 | 19.26 | 10 |
Oct 30, 2024 | 16.60 | 16.60 | 16.60 | 16.08 | 16.08 | 1 |
Oct 29, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
Oct 28, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
Oct 25, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
Oct 24, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
Oct 23, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
Oct 22, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
Oct 21, 2024 | 18.40 | 18.54 | 18.40 | 18.91 | 18.91 | 12 |
Oct 18, 2024 | 18.33 | 18.33 | 18.33 | 18.29 | 18.29 | 55 |
Oct 17, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
Oct 16, 2024 | 18.30 | 18.30 | 18.30 | 18.64 | 18.64 | - |
Oct 15, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Oct 14, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Oct 11, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
Oct 10, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
Oct 9, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
Oct 8, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
Oct 7, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
Oct 4, 2024 | 18.11 | 18.11 | 18.11 | 18.34 | 18.34 | 995 |
Oct 3, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
Oct 2, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Oct 1, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
Sep 30, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
Sep 27, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
Sep 26, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
Sep 25, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
Sep 24, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
Sep 23, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
Sep 20, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
Sep 19, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
Sep 18, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
Sep 17, 2024 | 15.40 | 15.40 | 15.40 | 15.74 | 15.74 | 974 |
Sep 16, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
Sep 13, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
Sep 12, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Sep 11, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
Sep 10, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
Sep 9, 2024 | 19.82 | 19.82 | 19.82 | 20.12 | 20.12 | 530 |
Sep 6, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
Sep 5, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Sep 4, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
Sep 3, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
Sep 2, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
Aug 30, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Aug 29, 2024 | 18.48 | 18.48 | 18.48 | 17.77 | 17.77 | 435 |
Aug 28, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Aug 27, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
Aug 23, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
Aug 22, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Aug 21, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
Aug 20, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
Aug 19, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Aug 16, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
Aug 15, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Aug 14, 2024 | 18.43 | 18.43 | 18.43 | 18.38 | 18.38 | 5 |
Aug 13, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Aug 12, 2024 | 19.99 | 19.99 | 19.99 | 20.07 | 20.07 | 5 |
Aug 9, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Aug 8, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
Aug 7, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
Aug 6, 2024 | 20.47 | 20.93 | 19.94 | 20.46 | 20.46 | 765 |
Aug 5, 2024 | 21.93 | 22.32 | 21.93 | 20.98 | 20.98 | 674 |
Aug 2, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
Aug 1, 2024 | 18.51 | 18.51 | 18.51 | 18.52 | 18.52 | 5 |
Jul 31, 2024 | 18.63 | 18.63 | 18.63 | 18.60 | 18.60 | 778 |
Jul 30, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
Jul 29, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Jul 26, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Jul 25, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
Jul 24, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Jul 23, 2024 | 15.53 | 15.53 | 15.53 | 15.22 | 15.22 | 10 |
Jul 22, 2024 | 16.49 | 16.49 | 15.85 | 16.03 | 16.03 | 95 |
Jul 19, 2024 | 16.94 | 17.69 | 16.06 | 16.30 | 16.30 | 856 |
Jul 18, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
Jul 17, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
Jul 16, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
Jul 15, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
Jul 12, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
Jul 11, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
Jul 10, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
Jul 9, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
Jul 8, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
Jul 5, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
Jul 4, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
Jul 3, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
Jul 2, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
Jul 1, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
Jun 28, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Jun 27, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
Jun 26, 2024 | 15.26 | 15.26 | 15.26 | 14.99 | 14.99 | - |
Jun 25, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
Jun 24, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
Jun 21, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
Jun 20, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
Jun 19, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
Jun 18, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
Jun 17, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
Jun 14, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
Jun 13, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
Jun 12, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
Jun 11, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
Jun 10, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Jun 7, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
Jun 6, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
Jun 5, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
Jun 4, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
Jun 3, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
May 31, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
May 30, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
May 29, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
May 28, 2024 | 17.54 | 17.54 | 17.54 | 17.46 | 17.46 | 7 |
May 24, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
May 23, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
May 22, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
May 21, 2024 | 19.29 | 19.29 | 19.29 | 17.31 | 17.31 | 28 |
May 20, 2024 | 18.47 | 18.47 | 18.47 | 17.95 | 17.95 | 12 |
May 17, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
May 16, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
May 15, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
May 14, 2024 | 20.01 | 20.01 | 20.01 | 19.42 | 19.42 | 23 |
May 13, 2024 | 19.10 | 19.10 | 19.10 | 19.57 | 19.57 | 53 |
May 10, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
May 9, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
May 8, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
May 7, 2024 | 22.83 | 22.83 | 22.83 | 19.75 | 19.75 | 388 |
May 3, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
May 2, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
May 1, 2024 | 23.17 | 23.64 | 23.05 | 22.86 | 22.86 | 649 |
Apr 30, 2024 | 21.57 | 21.57 | 21.57 | 22.58 | 22.58 | 144 |
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%