Milan - Delayed Quote EUR
GraniteShares 3x Short Netflix Daily ETP (3SNF.MI)
0.5339
-0.0046
(-0.85%)
At close: April 30 at 3:02:27 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 | 0.5325 | 0.5521 | 0.5325 | 0.5339 | 0.5339 | 76,865 |
Apr 28, 2025 | 0.5474 | 0.5474 | 0.5474 | 0.5692 | 0.5692 | 605 |
Apr 25, 2025 | 0.5589 | 0.5589 | 0.5589 | 0.5571 | 0.5571 | 800 |
Apr 24, 2025 | 0.6000 | 0.6146 | 0.6000 | 0.5831 | 0.5831 | 51,762 |
Apr 23, 2025 | 0.6086 | 0.6086 | 0.6086 | 0.6086 | 0.6086 | - |
Apr 22, 2025 | 0.7730 | 0.7730 | 0.6166 | 0.6086 | 0.6086 | 32,448 |
Apr 17, 2025 | 0.8082 | 0.8082 | 0.8082 | 0.8082 | 0.8082 | - |
Apr 16, 2025 | 0.8160 | 0.8160 | 0.7980 | 0.8082 | 0.8082 | 42,100 |
Apr 15, 2025 | 0.8599 | 0.8599 | 0.7865 | 0.7893 | 0.7893 | 37,160 |
Apr 14, 2025 | 1.0102 | 1.0102 | 1.0102 | 1.0102 | 1.0102 | - |
Apr 11, 2025 | 0.9823 | 0.9823 | 0.9250 | 1.0102 | 1.0102 | 10,500 |
Apr 10, 2025 | 0.9740 | 0.9740 | 0.9740 | 0.9678 | 0.9678 | 214 |
Apr 9, 2025 | 1.2488 | 1.2900 | 1.2440 | 1.2508 | 1.2508 | 45,927 |
Apr 8, 2025 | 1.3446 | 1.3446 | 1.3446 | 1.3446 | 1.3446 | - |
Apr 7, 2025 | 1.4970 | 1.4970 | 1.3996 | 1.3446 | 1.3446 | 872 |
Apr 4, 2025 | 1.1032 | 1.2518 | 1.1032 | 1.2618 | 1.2618 | 280 |
Apr 3, 2025 | 1.1304 | 1.1304 | 1.1304 | 1.0668 | 1.0668 | 20 |
Apr 2, 2025 | 1.1064 | 1.1064 | 1.0500 | 1.0268 | 1.0268 | 2,019 |
Apr 1, 2025 | 1.0776 | 1.1200 | 1.0776 | 1.0992 | 1.0992 | 13,000 |
Mar 31, 2025 | 1.0950 | 1.0950 | 1.0950 | 1.1316 | 1.1316 | 2,000 |
Mar 28, 2025 | 0.9850 | 1.0144 | 0.9850 | 1.0560 | 1.0560 | 4,350 |
Mar 27, 2025 | 0.9368 | 0.9368 | 0.9368 | 0.9368 | 0.9368 | - |
Mar 26, 2025 | 0.8864 | 0.9250 | 0.8864 | 0.9368 | 0.9368 | 5,500 |
Mar 25, 2025 | 0.9089 | 0.9089 | 0.9089 | 0.9044 | 0.9044 | 351 |
Mar 24, 2025 | 0.9984 | 0.9984 | 0.9984 | 0.9984 | 0.9984 | - |
Mar 21, 2025 | 1.0232 | 1.0232 | 1.0232 | 0.9984 | 0.9984 | 20 |
Mar 20, 2025 | 1.0076 | 1.0076 | 1.0076 | 1.0196 | 1.0196 | 1 |
Mar 19, 2025 | 1.0108 | 1.0110 | 1.0108 | 0.9879 | 0.9879 | 25,000 |
Mar 18, 2025 | 1.1000 | 1.1000 | 1.1000 | 1.0776 | 1.0776 | 400 |
Mar 17, 2025 | 1.0362 | 1.0362 | 0.9900 | 1.0188 | 1.0188 | 721 |
Mar 14, 2025 | 1.1410 | 1.1410 | 1.1410 | 1.1648 | 1.1648 | 2,000 |
Mar 13, 2025 | 1.1408 | 1.1408 | 1.1408 | 1.1408 | 1.1408 | - |
Mar 12, 2025 | 1.2104 | 1.2228 | 1.2104 | 1.1408 | 1.1408 | 1,107 |
Mar 11, 2025 | 1.3936 | 1.3936 | 1.3936 | 1.2264 | 1.2264 | 1,755 |
Mar 10, 2025 | 1.3298 | 1.3298 | 1.3298 | 1.3936 | 1.3936 | 260 |
Mar 7, 2025 | 1.3074 | 1.4070 | 1.3042 | 1.3946 | 1.3946 | 108,164 |
Mar 6, 2025 | 0.9567 | 1.0700 | 0.9567 | 1.0704 | 1.0704 | 91,012 |
Mar 5, 2025 | 1.1158 | 1.1158 | 1.1158 | 1.1158 | 1.1158 | - |
Mar 4, 2025 | 1.0660 | 1.0662 | 1.0660 | 1.1158 | 1.1158 | 15,000 |
Mar 3, 2025 | 1.0876 | 1.0876 | 1.0876 | 1.0876 | 1.0876 | - |
Feb 28, 2025 | 1.0754 | 1.0754 | 1.0754 | 1.0876 | 1.0876 | 10,904 |
Feb 27, 2025 | 1.0152 | 1.0152 | 0.9950 | 1.0354 | 1.0354 | 1,620 |
Feb 26, 2025 | 1.0428 | 1.0428 | 1.0058 | 0.9910 | 0.9910 | 201 |
Feb 25, 2025 | 1.0340 | 1.1000 | 1.0152 | 1.1136 | 1.1136 | 23,047 |
Feb 24, 2025 | 0.9600 | 1.0062 | 0.9600 | 0.9909 | 0.9909 | 79,780 |
Feb 21, 2025 | 0.9192 | 0.9192 | 0.9192 | 0.9276 | 0.9276 | 56 |
Feb 20, 2025 | 0.8800 | 0.9224 | 0.8800 | 0.9237 | 0.9237 | 9,923 |
Feb 19, 2025 | 0.9130 | 0.9130 | 0.8984 | 0.8932 | 0.8932 | 411 |
Feb 18, 2025 | 0.8298 | 0.9050 | 0.8298 | 0.8936 | 0.8936 | 2,330 |
Feb 17, 2025 | 0.8329 | 0.8329 | 0.8329 | 0.8194 | 0.8194 | 30 |
Feb 14, 2025 | 0.8704 | 0.8784 | 0.8704 | 0.8604 | 0.8604 | 20,559 |
Feb 13, 2025 | 0.9426 | 0.9474 | 0.8856 | 0.9006 | 0.9006 | 3,550 |
Feb 12, 2025 | 0.9870 | 0.9880 | 0.9815 | 0.9811 | 0.9811 | 6,400 |
Feb 11, 2025 | 0.9314 | 0.9504 | 0.9314 | 0.9822 | 0.9822 | 5,188 |
Feb 10, 2025 | 0.9200 | 0.9200 | 0.9200 | 0.9316 | 0.9316 | 3,000 |
Feb 7, 2025 | 0.9660 | 0.9760 | 0.9510 | 0.9686 | 0.9686 | 149,535 |
Feb 6, 2025 | 0.9684 | 0.9846 | 0.9684 | 0.9729 | 0.9729 | 26,050 |
Feb 5, 2025 | 1.0320 | 1.0376 | 1.0320 | 1.0258 | 1.0258 | 68,472 |
Feb 4, 2025 | 1.0678 | 1.0678 | 1.0018 | 1.0226 | 1.0226 | 123,448 |
Feb 3, 2025 | 1.1300 | 1.1412 | 1.0774 | 1.0774 | 1.0774 | 17,832 |
Jan 31, 2025 | 1.0958 | 1.0958 | 1.0508 | 1.0508 | 1.0508 | 17,151 |
Jan 30, 2025 | 1.0686 | 1.0708 | 1.0202 | 1.0668 | 1.0668 | 5,002 |
Jan 29, 2025 | 1.0796 | 1.1000 | 1.0688 | 1.0934 | 1.0934 | 53,825 |
Jan 28, 2025 | 1.1048 | 1.1166 | 1.1048 | 1.1198 | 1.1198 | 1,487 |
Jan 27, 2025 | 1.1338 | 1.1338 | 1.0800 | 1.0980 | 1.0980 | 26,939 |
Jan 24, 2025 | 1.0510 | 1.0720 | 1.0378 | 1.0684 | 1.0684 | 140,358 |
Jan 23, 2025 | 1.1700 | 1.1700 | 1.1500 | 1.0828 | 1.0828 | 10,044 |
Jan 22, 2025 | 0.9394 | 1.1038 | 0.8700 | 1.0886 | 1.0886 | 546,315 |
Jan 21, 2025 | 1.6700 | 1.6700 | 1.6700 | 1.6702 | 1.6702 | 1,200 |
Jan 20, 2025 | 1.7250 | 1.7250 | 1.7176 | 1.6890 | 1.6890 | 490 |
Jan 17, 2025 | 1.7314 | 1.7314 | 1.7314 | 1.7314 | 1.7314 | - |
Jan 16, 2025 | 1.7210 | 1.7210 | 1.7210 | 1.7314 | 1.7314 | 10 |
Jan 15, 2025 | 1.8402 | 1.8402 | 1.8402 | 1.8084 | 1.8084 | 1,000 |
Jan 14, 2025 | 1.8100 | 1.8100 | 1.8100 | 1.8936 | 1.8936 | 1,202 |
Jan 13, 2025 | 1.8642 | 1.8642 | 1.8642 | 1.8642 | 1.8642 | - |
Jan 10, 2025 | 1.6700 | 1.6758 | 1.6700 | 1.8642 | 1.8642 | 8,200 |
Jan 9, 2025 | 1.6292 | 1.6292 | 1.6292 | 1.6292 | 1.6292 | - |
Jan 8, 2025 | 1.6292 | 1.6292 | 1.6292 | 1.6292 | 1.6292 | - |
Jan 7, 2025 | 1.6238 | 1.6506 | 1.5904 | 1.6292 | 1.6292 | 28,539 |
Jan 6, 2025 | 1.5740 | 1.6046 | 1.5740 | 1.6046 | 1.6046 | 1,188 |
Jan 3, 2025 | 1.4516 | 1.4516 | 1.4516 | 1.4516 | 1.4516 | - |
Jan 2, 2025 | 1.4516 | 1.4516 | 1.4516 | 1.4516 | 1.4516 | - |
Dec 30, 2024 | 1.4516 | 1.4516 | 1.4516 | 1.4516 | 1.4516 | - |
Dec 27, 2024 | 1.4516 | 1.4516 | 1.4516 | 1.4516 | 1.4516 | - |
Dec 23, 2024 | 1.4516 | 1.4516 | 1.4516 | 1.4516 | 1.4516 | - |
Dec 20, 2024 | 1.4644 | 1.5310 | 1.4644 | 1.4516 | 1.4516 | 3,000 |
Dec 19, 2024 | 1.4334 | 1.4334 | 1.4334 | 1.4334 | 1.4334 | - |
Dec 18, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4334 | 1.4334 | 500 |
Dec 17, 2024 | 1.3674 | 1.3674 | 1.3674 | 1.3674 | 1.3674 | - |
Dec 16, 2024 | 1.3674 | 1.3674 | 1.3674 | 1.3674 | 1.3674 | - |
Dec 13, 2024 | 1.3674 | 1.3674 | 1.3674 | 1.3674 | 1.3674 | - |
Dec 12, 2024 | 1.3114 | 1.3500 | 1.3114 | 1.3674 | 1.3674 | 2,003 |
Dec 11, 2024 | 1.4200 | 1.4200 | 1.3260 | 1.3274 | 1.3274 | 5,000 |
Dec 10, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4154 | 1.4154 | 5,000 |
Dec 9, 2024 | 1.3206 | 1.3258 | 1.3206 | 1.4480 | 1.4480 | 1,250 |
Dec 6, 2024 | 1.3922 | 1.3938 | 1.3806 | 1.3866 | 1.3866 | 1,006 |
Dec 5, 2024 | 1.4600 | 1.4600 | 1.3808 | 1.3982 | 1.3982 | 6,480 |
Dec 4, 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4590 | 1.4590 | 1,090 |
Dec 3, 2024 | 1.5418 | 1.5418 | 1.5418 | 1.5418 | 1.5418 | - |
Dec 2, 2024 | 1.5418 | 1.5418 | 1.5418 | 1.5418 | 1.5418 | - |
Nov 29, 2024 | 1.5418 | 1.5418 | 1.5418 | 1.5418 | 1.5418 | 150 |
Nov 28, 2024 | 1.5792 | 1.5792 | 1.5792 | 1.5860 | 1.5860 | 104 |
Nov 27, 2024 | 1.6868 | 1.6868 | 1.6868 | 1.6960 | 1.6960 | 835 |
Nov 26, 2024 | 1.6652 | 1.6980 | 1.6652 | 1.6226 | 1.6226 | 1,192 |
Nov 25, 2024 | 1.5096 | 1.5900 | 1.5000 | 1.6524 | 1.6524 | 9,235 |
Nov 22, 2024 | 1.5400 | 1.5586 | 1.5400 | 1.5274 | 1.5274 | 3,192 |
Nov 21, 2024 | 1.5650 | 1.5650 | 1.5404 | 1.5212 | 1.5212 | 533 |
Nov 20, 2024 | 1.6200 | 1.6200 | 1.6056 | 1.6458 | 1.6458 | 10,690 |
Nov 19, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.7516 | 1.7516 | 550 |
Nov 18, 2024 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | - |
Nov 15, 2024 | 2.0130 | 2.0130 | 2.0130 | 2.0110 | 2.0110 | 10,000 |
Nov 14, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.8910 | 1.8910 | 1,000 |
Nov 13, 2024 | 2.0000 | 2.0000 | 2.0000 | 1.9370 | 1.9370 | 700 |
Nov 12, 2024 | 2.1085 | 2.1085 | 2.1085 | 2.1085 | 2.1085 | - |
Nov 11, 2024 | 2.1780 | 2.1780 | 2.1085 | 2.1085 | 2.1085 | 237 |
Nov 8, 2024 | 2.1425 | 2.1425 | 2.1425 | 2.2140 | 2.2140 | 400 |
Nov 7, 2024 | 2.3300 | 2.3300 | 2.2900 | 2.2285 | 2.2285 | 230 |
Nov 6, 2024 | 2.4330 | 2.4330 | 2.4330 | 2.4330 | 2.4330 | - |
Nov 5, 2024 | 2.5445 | 2.5445 | 2.4895 | 2.4330 | 2.4330 | 11,947 |
Nov 4, 2024 | 2.5690 | 2.5690 | 2.5690 | 2.5690 | 2.5690 | - |
Nov 1, 2024 | 2.5690 | 2.5690 | 2.5690 | 2.5690 | 2.5690 | - |
Oct 31, 2024 | 2.5690 | 2.5690 | 2.5690 | 2.5690 | 2.5690 | - |
Oct 30, 2024 | 2.5690 | 2.5690 | 2.5690 | 2.5690 | 2.5690 | - |
Oct 29, 2024 | 2.5690 | 2.5690 | 2.5690 | 2.5690 | 2.5690 | - |
Oct 28, 2024 | 2.5950 | 2.5990 | 2.5950 | 2.5690 | 2.5690 | 22,500 |
Oct 25, 2024 | 2.5000 | 2.5000 | 2.4825 | 2.4825 | 2.4825 | 1,540 |
Oct 24, 2024 | 2.5495 | 2.5965 | 2.5495 | 2.6090 | 2.6090 | 460 |
Oct 23, 2024 | 2.4685 | 2.4900 | 2.4685 | 2.5595 | 2.5595 | 404 |
Oct 22, 2024 | 2.4240 | 2.4240 | 2.4225 | 2.4225 | 2.4225 | 1,335 |
Oct 21, 2024 | 2.4295 | 2.4295 | 2.4295 | 2.4585 | 2.4585 | 29 |
Oct 18, 2024 | 2.5245 | 2.5245 | 2.5245 | 2.5245 | 2.5245 | 250 |
Oct 17, 2024 | 3.5725 | 3.6225 | 3.5725 | 3.5565 | 3.5565 | 1,062 |
Oct 16, 2024 | 3.3920 | 3.3920 | 3.3920 | 3.4160 | 3.4160 | 150 |
Oct 15, 2024 | 3.3830 | 3.3840 | 3.3830 | 3.3625 | 3.3625 | 546 |
Oct 14, 2024 | 3.0935 | 3.0935 | 3.0935 | 3.0935 | 3.0935 | - |
Oct 11, 2024 | 3.0235 | 3.0235 | 3.0235 | 3.0935 | 3.0935 | 24 |
Oct 10, 2024 | 3.0680 | 3.0680 | 3.0680 | 3.0485 | 3.0485 | 23 |
Oct 9, 2024 | 3.1420 | 3.1420 | 3.1420 | 3.1470 | 3.1470 | 22 |
Oct 8, 2024 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | - |
Oct 7, 2024 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | - |
Oct 4, 2024 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | - |
Oct 3, 2024 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | - |
Oct 2, 2024 | 3.3670 | 3.3670 | 3.3670 | 3.2690 | 3.2690 | 23 |
Oct 1, 2024 | 3.2760 | 3.2760 | 3.2760 | 3.4260 | 3.4260 | 23 |
Sep 30, 2024 | 3.0995 | 3.0995 | 3.0995 | 3.0995 | 3.0995 | - |
Sep 27, 2024 | 3.0995 | 3.0995 | 3.0995 | 3.0995 | 3.0995 | - |
Sep 26, 2024 | 3.0995 | 3.0995 | 3.0995 | 3.0995 | 3.0995 | - |
Sep 25, 2024 | 3.0985 | 3.0985 | 3.0985 | 3.0995 | 3.0995 | 26 |
Sep 24, 2024 | 3.2990 | 3.2990 | 3.1820 | 3.1445 | 3.1445 | 48 |
Sep 23, 2024 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | - |
Sep 20, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4230 | 3.4230 | 135 |
Sep 19, 2024 | 3.4220 | 3.4220 | 3.4220 | 3.2370 | 3.2370 | 23 |
Sep 18, 2024 | 3.3750 | 3.3750 | 3.3300 | 3.4935 | 3.4935 | 88 |
Sep 17, 2024 | 3.5010 | 3.5010 | 3.3790 | 3.4085 | 3.4085 | 116 |
Sep 16, 2024 | 3.4580 | 3.4580 | 3.4580 | 3.5500 | 3.5500 | 22 |
Sep 13, 2024 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | - |
Sep 12, 2024 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | - |
Sep 11, 2024 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | - |
Sep 10, 2024 | 3.8560 | 3.8560 | 3.8560 | 3.9170 | 3.9170 | 160 |
Sep 9, 2024 | 3.8215 | 3.8215 | 3.8215 | 3.8215 | 3.8215 | - |
Sep 6, 2024 | 3.8215 | 3.8215 | 3.8215 | 3.8215 | 3.8215 | - |
Sep 5, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.8215 | 3.8215 | 160 |
Sep 4, 2024 | 3.8865 | 3.8865 | 3.8015 | 3.7345 | 3.7345 | 442 |
Sep 3, 2024 | 3.7955 | 3.8100 | 3.7955 | 3.8155 | 3.8155 | 3,500 |
Sep 2, 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
Aug 30, 2024 | 3.4955 | 3.4955 | 3.4955 | 3.6250 | 3.6250 | 20 |
Aug 29, 2024 | 3.5650 | 3.5700 | 3.5650 | 3.5315 | 3.5315 | 26,000 |
Aug 28, 2024 | 3.7025 | 3.7920 | 3.7025 | 3.8040 | 3.8040 | 214 |
Aug 27, 2024 | 3.5755 | 3.5755 | 3.5755 | 3.5755 | 3.5755 | - |
Aug 26, 2024 | 3.5755 | 3.5755 | 3.5755 | 3.5755 | 3.5755 | - |
Aug 23, 2024 | 3.5755 | 3.5755 | 3.5755 | 3.5755 | 3.5755 | - |
Aug 22, 2024 | 3.5500 | 3.5500 | 3.5300 | 3.5755 | 3.5755 | 1,500 |
Aug 21, 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | - |
Aug 20, 2024 | 3.8300 | 3.8300 | 3.3750 | 3.5330 | 3.5330 | 1,904 |
Aug 19, 2024 | 3.9695 | 3.9695 | 3.9695 | 3.9695 | 3.9695 | - |
Aug 16, 2024 | 4.0000 | 4.0005 | 3.9975 | 3.9695 | 3.9695 | 1,678 |
Aug 14, 2024 | 4.8790 | 4.8790 | 4.8790 | 4.8790 | 4.8790 | - |
Aug 13, 2024 | 4.8790 | 4.8790 | 4.8790 | 4.8790 | 4.8790 | - |
Aug 12, 2024 | 4.8790 | 4.8790 | 4.8790 | 4.8790 | 4.8790 | - |
Aug 9, 2024 | 4.9760 | 4.9760 | 4.9760 | 4.8790 | 4.8790 | 653 |
Aug 8, 2024 | 5.6150 | 5.6150 | 5.6150 | 5.6150 | 5.6150 | - |
Aug 7, 2024 | 5.6150 | 5.6150 | 5.6150 | 5.6150 | 5.6150 | - |
Aug 6, 2024 | 5.5040 | 5.5600 | 5.5040 | 5.6150 | 5.6150 | 80 |
Aug 5, 2024 | 6.6430 | 6.6430 | 5.8380 | 5.6830 | 5.6830 | 2,709 |
Aug 2, 2024 | 5.3910 | 5.3910 | 5.3910 | 5.3670 | 5.3670 | 2,200 |
Aug 1, 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | - |
Jul 31, 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | - |
Jul 30, 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | - |
Jul 29, 2024 | 5.0510 | 5.0570 | 5.0480 | 5.0900 | 5.0900 | 9,733 |
Jul 26, 2024 | 4.7295 | 4.7295 | 4.7295 | 4.7295 | 4.7295 | - |
Jul 25, 2024 | 4.7545 | 4.9000 | 4.7545 | 4.7295 | 4.7295 | 1,166 |
Jul 24, 2024 | 4.6315 | 4.6315 | 4.6315 | 4.6315 | 4.6315 | - |
Jul 23, 2024 | 4.6315 | 4.6315 | 4.6315 | 4.6315 | 4.6315 | - |
Jul 22, 2024 | 4.5210 | 4.5210 | 4.5210 | 4.6315 | 4.6315 | 1,000 |
Jul 19, 2024 | 4.3560 | 4.3560 | 3.9905 | 4.7825 | 4.7825 | 10,066 |
Jul 18, 2024 | 4.4975 | 4.4975 | 4.4975 | 4.6825 | 4.6825 | 250 |
Jul 17, 2024 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | - |
Jul 16, 2024 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | - |
Jul 15, 2024 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | - |
Jul 12, 2024 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | - |
Jul 11, 2024 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | - |
Jul 10, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0970 | 4.0970 | 166 |
Jul 9, 2024 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | - |
Jul 8, 2024 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | - |
Jul 5, 2024 | 3.9965 | 3.9965 | 3.9965 | 3.7310 | 3.7310 | 241 |
Jul 4, 2024 | 4.0175 | 4.0175 | 4.0175 | 4.0175 | 4.0175 | - |
Jul 3, 2024 | 4.0175 | 4.0175 | 4.0175 | 4.0175 | 4.0175 | - |
Jul 2, 2024 | 4.0175 | 4.0175 | 4.0175 | 4.0175 | 4.0175 | - |
Jul 1, 2024 | 4.0175 | 4.0175 | 4.0175 | 4.0175 | 4.0175 | - |
Jun 28, 2024 | 4.0175 | 4.0175 | 4.0175 | 4.0175 | 4.0175 | - |
Jun 27, 2024 | 3.9310 | 3.9310 | 3.9310 | 4.0175 | 4.0175 | 3,185 |
Jun 26, 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
Jun 25, 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
Jun 24, 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
Jun 21, 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
Jun 20, 2024 | 3.8615 | 3.8615 | 3.8615 | 4.0260 | 4.0260 | 236 |
Jun 19, 2024 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | - |
Jun 18, 2024 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | - |
Jun 17, 2024 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | - |
Jun 14, 2024 | 4.6255 | 4.6255 | 4.4000 | 4.1550 | 4.1550 | 477 |
Jun 13, 2024 | 4.7485 | 4.7485 | 4.7485 | 4.7485 | 4.7485 | - |
Jun 12, 2024 | 4.7485 | 4.7485 | 4.7485 | 4.7485 | 4.7485 | - |
Jun 11, 2024 | 4.7485 | 4.7485 | 4.7485 | 4.7485 | 4.7485 | - |
Jun 10, 2024 | 4.7485 | 4.7485 | 4.7485 | 4.7485 | 4.7485 | - |
Jun 7, 2024 | 4.7485 | 4.7485 | 4.7485 | 4.7485 | 4.7485 | - |
Jun 6, 2024 | 4.7485 | 4.7485 | 4.7485 | 4.7485 | 4.7485 | - |
Jun 5, 2024 | 4.8410 | 4.8410 | 4.7945 | 4.7485 | 4.7485 | 1,335 |
Jun 4, 2024 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
Jun 3, 2024 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
May 31, 2024 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
May 30, 2024 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
May 29, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.3750 | 4.3750 | 63 |
May 28, 2024 | 4.5865 | 4.5865 | 4.5865 | 4.5865 | 4.5865 | - |
May 27, 2024 | 4.5865 | 4.5865 | 4.5865 | 4.5865 | 4.5865 | - |
May 24, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5865 | 4.5865 | 3,230 |
May 23, 2024 | 4.9305 | 4.9305 | 4.9305 | 4.8065 | 4.8065 | 10,651 |
May 22, 2024 | 5.4120 | 5.4120 | 5.4120 | 5.4120 | 5.4120 | - |
May 21, 2024 | 5.4120 | 5.4120 | 5.4120 | 5.4120 | 5.4120 | - |
May 20, 2024 | 5.4120 | 5.4120 | 5.4120 | 5.4120 | 5.4120 | - |
May 17, 2024 | 5.4120 | 5.4120 | 5.4120 | 5.4120 | 5.4120 | - |
May 16, 2024 | 5.4120 | 5.4120 | 5.4120 | 5.4120 | 5.4120 | - |
May 15, 2024 | 5.4120 | 5.4120 | 5.4120 | 5.4120 | 5.4120 | - |
May 14, 2024 | 5.6120 | 5.6120 | 5.6120 | 5.4120 | 5.4120 | 1,215 |
May 13, 2024 | 5.6530 | 5.6530 | 5.6530 | 5.6530 | 5.6530 | - |
May 10, 2024 | 5.4000 | 5.5370 | 5.4000 | 5.6530 | 5.6530 | 300 |
May 9, 2024 | 5.5870 | 5.5870 | 5.5870 | 5.4900 | 5.4900 | 1 |
May 8, 2024 | 7.3540 | 7.3540 | 7.3540 | 7.3540 | 7.3540 | - |
May 7, 2024 | 7.3540 | 7.3540 | 7.3540 | 7.3540 | 7.3540 | - |
May 6, 2024 | 7.3540 | 7.3540 | 7.3540 | 7.3540 | 7.3540 | - |
May 3, 2024 | 7.3540 | 7.3540 | 7.3540 | 7.3540 | 7.3540 | - |
May 2, 2024 | 7.5930 | 7.5930 | 7.5930 | 7.3540 | 7.3540 | 249 |
Apr 30, 2024 | 7.7860 | 7.7860 | 7.7860 | 7.7410 | 7.7410 | 50 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
QQQ Invesco QQQ Trust
481.68
+1.31%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
SPY SPDR S&P 500 ETF
558.47
+0.71%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%