LSE - Delayed Quote USD
GraniteShares 3x Short Microsoft Daily ETP (3SMS.L)
12.26
+0.43
+(3.61%)
At close: May 21 at 3:51:05 PM GMT+1
Currency in USD 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 |
---|---|---|---|---|---|---|
May 22, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
May 21, 2025 | 11.93 | 11.93 | 11.93 | 11.77 | 11.77 | 1 |
May 20, 2025 | 11.76 | 11.97 | 11.76 | 11.83 | 11.83 | 2 |
May 19, 2025 | 11.92 | 13.28 | 11.92 | 11.79 | 11.79 | 59 |
May 16, 2025 | 12.18 | 12.18 | 12.18 | 12.33 | 12.33 | 1 |
May 15, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
May 14, 2025 | 12.52 | 12.52 | 12.20 | 12.15 | 12.15 | 128 |
May 13, 2025 | 12.59 | 12.59 | 12.56 | 12.53 | 12.53 | 115 |
May 12, 2025 | 13.05 | 13.05 | 12.20 | 12.94 | 12.94 | 79 |
May 9, 2025 | 13.53 | 13.53 | 13.49 | 13.51 | 13.51 | 119 |
May 8, 2025 | 13.62 | 13.62 | 13.60 | 13.21 | 13.21 | 58 |
May 7, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
May 6, 2025 | 14.12 | 14.12 | 13.60 | 13.63 | 13.63 | 219 |
May 2, 2025 | 14.38 | 14.98 | 13.49 | 13.74 | 13.74 | 401 |
May 1, 2025 | 14.30 | 14.86 | 13.50 | 14.02 | 14.02 | 6,899 |
Apr 30, 2025 | 19.55 | 19.55 | 19.55 | 20.19 | 20.19 | 96 |
Apr 29, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
Apr 28, 2025 | 19.43 | 19.43 | 19.43 | 20.50 | 20.50 | 5 |
Apr 25, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
Apr 24, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
Apr 23, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
Apr 22, 2025 | 26.08 | 26.08 | 26.08 | 25.04 | 25.04 | 5 |
Apr 17, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
Apr 16, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 6 |
Apr 15, 2025 | 20.16 | 20.17 | 20.16 | 20.85 | 20.85 | 154 |
Apr 14, 2025 | 19.62 | 19.62 | 19.62 | 20.52 | 20.52 | 764 |
Apr 11, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
Apr 10, 2025 | 22.06 | 22.06 | 21.70 | 22.20 | 22.20 | 157 |
Apr 9, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
Apr 8, 2025 | 25.00 | 27.86 | 24.53 | 26.02 | 26.02 | 938 |
Apr 7, 2025 | 31.38 | 31.38 | 26.64 | 29.33 | 29.33 | 2,134 |
Apr 4, 2025 | 27.40 | 29.00 | 25.30 | 26.31 | 26.31 | 31 |
Apr 3, 2025 | 25.81 | 25.81 | 25.55 | 24.87 | 24.87 | 29 |
Apr 2, 2025 | 24.31 | 24.31 | 24.31 | 23.34 | 23.34 | 617 |
Apr 1, 2025 | 25.13 | 25.13 | 24.50 | 23.58 | 23.58 | 104 |
Mar 31, 2025 | 25.16 | 25.51 | 24.81 | 25.89 | 25.89 | 123 |
Mar 28, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Mar 27, 2025 | 21.98 | 21.98 | 21.98 | 22.02 | 22.02 | - |
Mar 26, 2025 | 21.55 | 21.55 | 21.25 | 21.68 | 21.68 | 154 |
Mar 25, 2025 | 21.89 | 21.89 | 21.89 | 21.41 | 21.41 | - |
Mar 24, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Mar 21, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
Mar 20, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
Mar 19, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
Mar 18, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
Mar 17, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
Mar 14, 2025 | 23.83 | 24.10 | 23.27 | 22.81 | 22.81 | 645 |
Mar 13, 2025 | 24.10 | 24.10 | 24.10 | 24.13 | 24.13 | 10 |
Mar 12, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
Mar 11, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
Mar 10, 2025 | 22.78 | 23.42 | 22.78 | 23.69 | 23.69 | - |
Mar 7, 2025 | 22.20 | 22.78 | 22.20 | 22.62 | 22.62 | 2,700 |
Mar 6, 2025 | 20.67 | 20.67 | 20.67 | 20.84 | 20.84 | 100 |
Mar 5, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
Mar 4, 2025 | 23.36 | 23.74 | 23.36 | 23.49 | 23.49 | 269 |
Mar 3, 2025 | 21.80 | 21.80 | 21.80 | 21.81 | 21.81 | 250 |
Feb 28, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
Feb 27, 2025 | 20.78 | 20.78 | 20.78 | 21.16 | 21.16 | 2 |
Feb 26, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
Feb 25, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
Feb 24, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
Feb 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Feb 20, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
Feb 19, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
Feb 18, 2025 | 19.44 | 19.44 | 19.44 | 19.68 | 19.68 | - |
Feb 17, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
Feb 14, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
Feb 13, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
Feb 12, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
Feb 11, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
Feb 10, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
Feb 7, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
Feb 6, 2025 | 19.17 | 19.17 | 19.17 | 18.45 | 18.45 | - |
Feb 5, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
Feb 4, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
Feb 3, 2025 | 19.55 | 19.98 | 19.40 | 19.24 | 19.24 | 1,547 |
Jan 31, 2025 | 18.25 | 18.25 | 18.25 | 18.64 | 18.64 | 356 |
Jan 30, 2025 | 17.59 | 18.55 | 17.59 | 18.76 | 18.76 | 75 |
Jan 29, 2025 | 16.04 | 16.05 | 15.80 | 15.86 | 15.86 | 68 |
Jan 28, 2025 | 17.03 | 17.03 | 15.81 | 15.96 | 15.96 | 77 |
Jan 27, 2025 | 18.73 | 18.73 | 18.68 | 17.57 | 17.57 | 21 |
Jan 24, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
Jan 23, 2025 | 16.52 | 16.52 | 16.52 | 15.84 | 15.84 | - |
Jan 22, 2025 | 17.07 | 17.07 | 17.07 | 16.00 | 16.00 | 21 |
Jan 21, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
Jan 20, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Jan 17, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Jan 16, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
Jan 15, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Jan 14, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
Jan 13, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Jan 10, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
Jan 9, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
Jan 8, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
Jan 7, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Jan 6, 2025 | 18.52 | 18.52 | 18.52 | 17.32 | 17.32 | - |
Jan 3, 2025 | 18.63 | 18.63 | 18.63 | 18.68 | 18.68 | 70 |
Jan 2, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
Dec 31, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
Dec 30, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
Dec 27, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
Dec 24, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
Dec 23, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
Dec 20, 2024 | 17.24 | 17.24 | 17.09 | 16.38 | 16.38 | 633 |
Dec 19, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
Dec 18, 2024 | 15.30 | 15.30 | 15.30 | 15.24 | 15.24 | 70 |
Dec 17, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
Dec 16, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Dec 13, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
Dec 12, 2024 | 15.52 | 15.52 | 15.52 | 14.94 | 14.94 | 334 |
Dec 11, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
Dec 10, 2024 | 15.60 | 15.60 | 15.59 | 15.79 | 15.79 | 776 |
Dec 9, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
Dec 6, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
Dec 5, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
Dec 4, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
Dec 3, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Dec 2, 2024 | 18.95 | 18.95 | 18.51 | 17.63 | 17.63 | 400 |
Nov 29, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
Nov 28, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
Nov 27, 2024 | 18.40 | 18.40 | 18.15 | 18.37 | 18.37 | 430 |
Nov 26, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
Nov 25, 2024 | 19.31 | 19.31 | 18.78 | 19.51 | 19.51 | 167 |
Nov 22, 2024 | 20.12 | 20.28 | 20.05 | 20.03 | 20.03 | 353 |
Nov 21, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
Nov 20, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Nov 19, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
Nov 18, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
Nov 15, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
Nov 14, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
Nov 13, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Nov 12, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
Nov 11, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
Nov 8, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
Nov 7, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Nov 6, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
Nov 5, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
Nov 4, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
Nov 1, 2024 | 20.61 | 20.61 | 20.61 | 20.07 | 20.07 | 254 |
Oct 31, 2024 | 20.84 | 20.88 | 20.84 | 20.91 | 20.91 | 10 |
Oct 30, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
Oct 29, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Oct 28, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
Oct 25, 2024 | 18.65 | 18.65 | 18.00 | 18.13 | 18.13 | 5,951 |
Oct 24, 2024 | 19.14 | 19.14 | 19.03 | 19.03 | 19.03 | 2,800 |
Oct 23, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
Oct 22, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
Oct 21, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
Oct 18, 2024 | 19.91 | 19.91 | 19.91 | 19.86 | 19.86 | 55 |
Oct 17, 2024 | 19.76 | 19.76 | 19.76 | 19.95 | 19.95 | 5 |
Oct 16, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
Oct 15, 2024 | 19.77 | 19.85 | 19.74 | 20.06 | 20.06 | 1,211 |
Oct 14, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
Oct 11, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
Oct 10, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
Oct 9, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
Oct 8, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
Oct 7, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
Oct 4, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
Oct 3, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Oct 2, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Oct 1, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
Sep 30, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
Sep 27, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Sep 26, 2024 | 17.76 | 17.76 | 17.76 | 18.14 | 18.14 | 7 |
Sep 25, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Sep 24, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
Sep 23, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
Sep 20, 2024 | 17.32 | 17.32 | 17.32 | 17.60 | 17.60 | 1 |
Sep 19, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
Sep 18, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Sep 17, 2024 | 17.12 | 17.12 | 17.12 | 17.50 | 17.50 | 876 |
Sep 16, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
Sep 13, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
Sep 12, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
Sep 11, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
Sep 10, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
Sep 9, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
Sep 6, 2024 | 21.41 | 21.67 | 21.41 | 22.33 | 22.33 | 1,230 |
Sep 5, 2024 | 21.11 | 21.11 | 21.11 | 21.50 | 21.50 | 12 |
Sep 4, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
Sep 3, 2024 | 19.81 | 19.81 | 19.81 | 20.61 | 20.61 | 56 |
Sep 2, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
Aug 30, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
Aug 29, 2024 | 20.50 | 20.50 | 20.50 | 19.68 | 19.68 | 435 |
Aug 28, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
Aug 27, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
Aug 23, 2024 | 19.93 | 19.93 | 19.93 | 20.24 | 20.24 | 56 |
Aug 22, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Aug 21, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Aug 20, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
Aug 19, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
Aug 16, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
Aug 15, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
Aug 14, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Aug 13, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
Aug 12, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
Aug 9, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
Aug 8, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
Aug 7, 2024 | 21.30 | 21.30 | 21.30 | 21.57 | 21.57 | 91 |
Aug 6, 2024 | 22.49 | 22.85 | 22.29 | 22.29 | 22.29 | 433 |
Aug 5, 2024 | 24.61 | 25.66 | 24.60 | 23.02 | 23.02 | 715 |
Aug 2, 2024 | 20.06 | 21.50 | 20.06 | 21.97 | 21.97 | 2 |
Aug 1, 2024 | 19.75 | 19.75 | 19.73 | 19.99 | 19.99 | 34 |
Jul 31, 2024 | 20.45 | 20.47 | 19.93 | 20.15 | 20.15 | 796 |
Jul 30, 2024 | 18.93 | 19.40 | 18.76 | 19.51 | 19.51 | 46 |
Jul 29, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
Jul 26, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
Jul 25, 2024 | 19.20 | 19.20 | 19.20 | 19.35 | 19.35 | 100 |
Jul 24, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
Jul 23, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
Jul 22, 2024 | 17.34 | 17.34 | 17.34 | 17.44 | 17.44 | 556 |
Jul 19, 2024 | 18.32 | 18.84 | 17.50 | 17.74 | 17.74 | 1,259 |
Jul 18, 2024 | 17.60 | 17.60 | 17.60 | 17.83 | 17.83 | 26 |
Jul 17, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
Jul 16, 2024 | 15.96 | 16.58 | 15.96 | 16.42 | 16.42 | 447 |
Jul 15, 2024 | 15.93 | 15.93 | 15.93 | 15.68 | 15.68 | - |
Jul 12, 2024 | 16.28 | 16.28 | 15.88 | 15.78 | 15.78 | 339 |
Jul 11, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
Jul 10, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
Jul 9, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
Jul 8, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
Jul 5, 2024 | 15.28 | 15.28 | 15.00 | 14.77 | 14.77 | 5 |
Jul 4, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
Jul 3, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
Jul 2, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
Jul 1, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
Jun 28, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
Jun 27, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
Jun 26, 2024 | 16.11 | 16.48 | 16.11 | 16.00 | 16.00 | 1 |
Jun 25, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
Jun 24, 2024 | 16.42 | 16.42 | 16.42 | 16.33 | 16.33 | 3 |
Jun 21, 2024 | 16.48 | 16.48 | 16.48 | 16.58 | 16.58 | 1 |
Jun 20, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
Jun 19, 2024 | 16.35 | 16.35 | 16.35 | 16.47 | 16.47 | 3 |
Jun 18, 2024 | 16.55 | 16.55 | 16.55 | 16.77 | 16.77 | 1 |
Jun 17, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Jun 14, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Jun 13, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
Jun 12, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Jun 11, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
Jun 10, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Jun 7, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
Jun 6, 2024 | 19.42 | 19.42 | 19.42 | 19.82 | 19.82 | 20 |
Jun 5, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
Jun 4, 2024 | 20.89 | 21.12 | 20.89 | 21.23 | 21.23 | 59 |
Jun 3, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
May 31, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
May 30, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
May 29, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
May 28, 2024 | 18.79 | 18.80 | 18.79 | 18.99 | 18.99 | 90 |
May 24, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
May 23, 2024 | 18.53 | 18.55 | 18.53 | 18.52 | 18.52 | 31 |
Related Tickers
GOEX Global X Gold Explorers ETF
44.54
+3.58%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.69
+3.20%
GDXJ VanEck Junior Gold Miners ETF
64.67
+2.94%
COPX Global X Copper Miners ETF
41.39
+2.93%
XME SPDR S&P Metals and Mining ETF
59.86
+2.83%
RING iShares MSCI Global Gold Miners ETF
42.49
+2.82%
GLD SPDR Gold Shares
309.75
+2.19%
EPU iShares MSCI Peru ETF
46.76
+2.19%
IAU iShares Gold Trust
63.38
+2.18%
EZA iShares MSCI South Africa ETF
52.52
+2.12%
SMIN iShares MSCI India Small-Cap ETF
73.89
+1.79%
IDX VanEck Indonesia Index ETF
14.91
+1.71%
INCO Columbia India Consumer ETF
64.59
+1.56%
MFLX First Trust Flexible Municipal High Income ETF
16.74
+1.52%
UTES Virtus Reaves Utilities ETF
71.73
+1.46%
EWW iShares MSCI Mexico ETF
60.67
+1.40%
EWM iShares MSCI Malaysia ETF
24.58
+1.40%
EPI WisdomTree India Earnings Fund
46.40
+1.31%
ESPO VanEck Video Gaming and eSports ETF
99.62
+1.27%
FXU First Trust Utilities AlphaDEX Fund
42.48
+1.24%
FBZ First Trust Brazil AlphaDEX Fund
11.40
+1.21%
FUTY Fidelity MSCI Utilities Index ETF
52.23
+1.20%
VPU Vanguard Utilities Index Fund ETF Shares
175.10
+1.18%
GII SPDR S&P Global Infrastructure ETF
66.76
+1.15%
FLLA Franklin FTSE Latin America ETF
21.56
+1.15%
THD iShares MSCI Thailand ETF
55.28
+1.13%
EWJV iShares MSCI Japan Value ETF
34.96
+1.10%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.31
+1.08%
RNEM First Trust Emerging Markets Equity Select ETF
55.07
+1.07%
GXG Global X MSCI Colombia ETF
29.22
+1.07%
RAAX VanEck Real Assets ETF
30.61
+1.07%
EWC iShares MSCI Canada ETF
44.44
+1.00%
IGF iShares Global Infrastructure ETF
58.74
+1.00%
ENFR Alerian Energy Infrastructure ETF
31.39
+0.90%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+0.88%
NANR SPDR S&P North American Natural Resources ETF
54.19
+0.87%
IPAC iShares Core MSCI Pacific ETF
66.74
+0.85%
EYLD Cambria Emerging Shareholder Yield ETF
34.18
+0.83%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.05
+0.82%
SLX VanEck Steel ETF
62.19
+0.80%
ATMP Barclays ETN+ Select MLP ETN
29.19
+0.76%
CGW Invesco S&P Global Water Index ETF
60.56
+0.66%
ECH iShares MSCI Chile ETF
32.85
+0.66%
FDM First Trust Dow Jones Select MicroCap Index Fund
65.92
+0.64%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.10
+0.64%
IYK iShares US Consumer Staples ETF
70.68
+0.64%
XAR SPDR S&P Aerospace & Defense ETF
186.09
+0.63%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.22
+0.62%
YYY Amplify High Income ETF
11.39
+0.62%
EMXC iShares MSCI Emerging Markets ex China ETF
59.72
+0.59%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.54
+0.57%
IFRA iShares U.S. Infrastructure ETF
47.41
+0.56%
IXC iShares Global Energy ETF
38.09
+0.55%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.83
+0.55%
BAB Invesco Taxable Municipal Bond ETF
25.92
+0.70%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.83
+0.52%
EWD iShares MSCI Sweden ETF
45.32
+0.51%
ITA iShares U.S. Aerospace & Defense ETF
171.05
+0.50%
XMMO Invesco S&P MidCap Momentum ETF
122.97
+0.49%
EWL iShares MSCI Switzerland ETF
55.03
+0.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
43.79
+0.46%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.18
+0.45%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.36
+0.44%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.10
+0.43%
FILL iShares MSCI Global Energy Producers ETF
22.85
+0.42%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
55.82
+0.41%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.41
+0.41%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
75.73
+0.41%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.35
+0.41%
USCI United States Commodity Index Fund, LP
71.56
+0.40%
FENY Fidelity MSCI Energy Index ETF
22.59
+0.40%
IGRO iShares International Dividend Growth ETF
78.02
+0.40%
SPEM SPDR Portfolio Emerging Markets ETF
41.63
+0.39%
IMTM iShares MSCI Intl Momentum Factor ETF
44.27
+0.39%
MMIT NYLI MacKay Muni Intermediate ETF
23.77
+0.38%
EVX VanEck Environmental Services ETF
37.17
+0.38%
VDE Vanguard Energy Index Fund ETF Shares
114.62
+0.38%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.04
+0.38%
SCHF Schwab International Equity ETF
21.39
+0.38%
TLH iShares 10-20 Year Treasury Bond ETF
98.08
+0.36%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.46
+0.36%
IDEV iShares Core MSCI International Developed Markets ETF
74.57
+0.35%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
55.03
+0.35%
IBD Inspire Corporate Bond ETF
23.67
+0.34%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.08
+0.33%
USAI Pacer American Energy Independence ETF
38.82
+0.33%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.29
+0.33%
ABFL Abacus FCF Leaders ETF
67.82
+0.33%
XLE The Energy Select Sector SPDR Fund
81.99
+0.32%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
78.91
+0.32%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
80.87
+0.32%
ROAM Hartford Multifactor Emerging Markets ETF
25.09
+0.31%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.14
+0.31%
EFV iShares MSCI EAFE Value ETF
63.36
+0.33%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.36
+0.29%
IEF iShares 7-10 Year Treasury Bond ETF
93.77
+0.29%
XCEM Columbia EM Core ex-China ETF
32.00
+0.28%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
26.68
+0.26%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.46
+0.26%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.92
+0.26%