LSE - Delayed Quote GBp
GraniteShares 3x Short Netflix Daily ETP (3SNP.L)
46.05
-2.05
(-4.26%)
At close: April 29 at 4:28:56 PM GMT+1
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 29, 2025 | 0.00 | 0.00 | 0.00 | 46.05 | 46.05 | 400 |
Apr 28, 2025 | 48.40 | 50.40 | 45.80 | 48.10 | 48.10 | 5,577 |
Apr 25, 2025 | 49.00 | 49.40 | 44.30 | 48.00 | 48.00 | 30,690 |
Apr 24, 2025 | 54.90 | 59.60 | 50.20 | 50.55 | 50.55 | 151,602 |
Apr 23, 2025 | 54.20 | 57.90 | 52.90 | 54.40 | 54.40 | 21,687 |
Apr 22, 2025 | 63.60 | 68.40 | 51.80 | 52.75 | 52.75 | 37,293 |
Apr 17, 2025 | 71.50 | 73.70 | 68.00 | 72.00 | 72.00 | 35,291 |
Apr 16, 2025 | 69.70 | 73.40 | 66.90 | 69.65 | 69.65 | 5,423 |
Apr 15, 2025 | 74.70 | 79.90 | 66.10 | 67.90 | 67.90 | 6,988 |
Apr 14, 2025 | 77.20 | 83.40 | 76.80 | 79.95 | 79.95 | 2,311 |
Apr 11, 2025 | 81.50 | 86.40 | 79.00 | 88.85 | 88.85 | 4,911 |
Apr 10, 2025 | 84.30 | 87.60 | 79.30 | 82.55 | 82.55 | 5,041 |
Apr 9, 2025 | 107.70 | 116.40 | 103.80 | 108.45 | 108.45 | 32,331 |
Apr 8, 2025 | 106.80 | 106.80 | 89.00 | 98.40 | 98.40 | 6,501 |
Apr 7, 2025 | 126.80 | 135.50 | 97.00 | 114.35 | 114.35 | 60,301 |
Apr 4, 2025 | 87.90 | 108.00 | 87.90 | 107.65 | 107.65 | 26,331 |
Apr 3, 2025 | 93.00 | 98.40 | 91.60 | 90.20 | 90.20 | 12,751 |
Apr 2, 2025 | 89.70 | 89.90 | 83.00 | 86.00 | 86.00 | 9,123 |
Apr 1, 2025 | 94.20 | 94.20 | 89.20 | 91.95 | 91.95 | 2,061 |
Mar 31, 2025 | 91.60 | 95.60 | 89.00 | 94.75 | 94.75 | 8,732 |
Mar 28, 2025 | 77.70 | 88.20 | 77.70 | 88.50 | 88.50 | 48,948 |
Mar 27, 2025 | 79.60 | 84.30 | 76.30 | 77.00 | 77.00 | 1,919 |
Mar 26, 2025 | 75.00 | 78.20 | 73.50 | 78.40 | 78.40 | 25,196 |
Mar 25, 2025 | 79.50 | 82.00 | 74.30 | 75.60 | 75.60 | 6,529 |
Mar 24, 2025 | 80.00 | 84.80 | 80.00 | 81.95 | 81.95 | 1,707 |
Mar 21, 2025 | 84.40 | 90.20 | 82.90 | 83.85 | 83.85 | 1,326 |
Mar 20, 2025 | 81.50 | 84.40 | 80.10 | 85.30 | 85.30 | 1,898 |
Mar 19, 2025 | 90.90 | 91.60 | 82.50 | 82.70 | 82.70 | 1,076 |
Mar 18, 2025 | 85.60 | 94.40 | 85.10 | 90.60 | 90.60 | 24,669 |
Mar 17, 2025 | 97.70 | 97.70 | 83.20 | 85.80 | 85.80 | 17,135 |
Mar 14, 2025 | 99.90 | 100.80 | 95.80 | 98.10 | 98.10 | 11,332 |
Mar 13, 2025 | 99.20 | 102.70 | 96.40 | 101.75 | 101.75 | 14,807 |
Mar 12, 2025 | 103.00 | 103.20 | 94.30 | 95.75 | 95.75 | 8,298 |
Mar 11, 2025 | 115.00 | 118.70 | 102.30 | 103.40 | 103.40 | 13,381 |
Mar 10, 2025 | 112.00 | 119.20 | 104.40 | 116.90 | 116.90 | 10,070 |
Mar 7, 2025 | 101.50 | 118.60 | 100.90 | 117.05 | 117.05 | 22,911 |
Mar 6, 2025 | 82.30 | 90.70 | 82.30 | 89.35 | 89.35 | 63,413 |
Mar 5, 2025 | 85.30 | 87.30 | 80.50 | 85.10 | 85.10 | 5,658 |
Mar 4, 2025 | 88.00 | 93.00 | 87.30 | 91.90 | 91.90 | 2,481 |
Mar 3, 2025 | 84.20 | 87.10 | 81.60 | 84.45 | 84.45 | 799 |
Feb 28, 2025 | 86.20 | 91.70 | 86.20 | 89.75 | 89.75 | 12,146 |
Feb 27, 2025 | 82.00 | 87.00 | 81.60 | 85.15 | 85.15 | 347 |
Feb 26, 2025 | 86.20 | 87.60 | 81.70 | 81.85 | 81.85 | 11,737 |
Feb 25, 2025 | 85.90 | 91.80 | 84.40 | 92.10 | 92.10 | 9,640 |
Feb 24, 2025 | 79.90 | 84.70 | 79.90 | 82.00 | 82.00 | 27,932 |
Feb 21, 2025 | 76.20 | 76.20 | 75.90 | 76.65 | 76.65 | 127 |
Feb 20, 2025 | 72.70 | 77.00 | 72.20 | 76.10 | 76.10 | 9,039 |
Feb 19, 2025 | 73.60 | 76.00 | 73.60 | 74.00 | 74.00 | 28,112 |
Feb 18, 2025 | 68.60 | 74.00 | 68.60 | 74.15 | 74.15 | 5,982 |
Feb 17, 2025 | 70.50 | 70.50 | 68.50 | 69.05 | 69.05 | 1,518 |
Feb 14, 2025 | 72.50 | 74.20 | 71.10 | 71.60 | 71.60 | 8,689 |
Feb 13, 2025 | 77.60 | 79.50 | 73.80 | 75.20 | 75.20 | 11,471 |
Feb 12, 2025 | 82.20 | 84.50 | 81.10 | 81.80 | 81.80 | 2,365 |
Feb 11, 2025 | 75.60 | 82.10 | 75.60 | 81.80 | 81.80 | 26,302 |
Feb 10, 2025 | 79.70 | 81.20 | 77.00 | 77.60 | 77.60 | 1,894 |
Feb 7, 2025 | 77.30 | 81.60 | 77.30 | 80.70 | 80.70 | 109,027 |
Feb 6, 2025 | 81.90 | 83.10 | 80.00 | 81.15 | 81.15 | 4,664 |
Feb 5, 2025 | 85.90 | 88.60 | 84.60 | 85.30 | 85.30 | 8,008 |
Feb 4, 2025 | 90.10 | 91.50 | 83.40 | 85.00 | 85.00 | 87,273 |
Feb 3, 2025 | 91.20 | 101.10 | 90.30 | 89.55 | 89.55 | 30,317 |
Jan 31, 2025 | 91.40 | 92.00 | 88.00 | 88.20 | 88.20 | 34,806 |
Jan 30, 2025 | 88.30 | 90.40 | 84.90 | 89.55 | 89.55 | 15,532 |
Jan 29, 2025 | 90.10 | 92.30 | 90.00 | 91.75 | 91.75 | 1,881 |
Jan 28, 2025 | 93.30 | 96.20 | 89.70 | 93.90 | 93.90 | 2,246 |
Jan 27, 2025 | 94.80 | 99.20 | 88.40 | 92.55 | 92.55 | 19,060 |
Jan 24, 2025 | 90.00 | 93.30 | 87.60 | 90.00 | 90.00 | 30,754 |
Jan 23, 2025 | 98.50 | 103.70 | 89.10 | 91.20 | 91.20 | 38,326 |
Jan 22, 2025 | 80.40 | 95.30 | 73.90 | 92.00 | 92.00 | 265,981 |
Jan 21, 2025 | 140.40 | 142.20 | 139.60 | 141.40 | 141.40 | 1,469 |
Jan 20, 2025 | 139.60 | 145.70 | 139.60 | 140.90 | 140.90 | 160 |
Jan 17, 2025 | 147.00 | 147.70 | 143.10 | 143.65 | 143.65 | 656 |
Jan 16, 2025 | 142.80 | 149.90 | 139.50 | 145.75 | 145.75 | 4,420 |
Jan 15, 2025 | 165.20 | 165.20 | 152.60 | 152.15 | 152.15 | 314 |
Jan 14, 2025 | 155.00 | 157.70 | 151.10 | 159.70 | 159.70 | 952 |
Jan 13, 2025 | 155.10 | 165.30 | 154.40 | 160.10 | 160.10 | 5,702 |
Jan 10, 2025 | 139.00 | 155.30 | 139.00 | 156.55 | 156.55 | 1,588 |
Jan 9, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
Jan 8, 2025 | 136.50 | 136.50 | 134.50 | 135.75 | 135.75 | 1,598 |
Jan 7, 2025 | 137.30 | 137.30 | 134.20 | 135.50 | 135.50 | 2,880 |
Jan 6, 2025 | 127.70 | 133.20 | 127.70 | 133.20 | 133.20 | 2,888 |
Jan 3, 2025 | 128.70 | 133.40 | 128.70 | 131.25 | 131.25 | 2,145 |
Jan 2, 2025 | 122.10 | 122.10 | 122.10 | 129.20 | 129.20 | 1,522 |
Dec 31, 2024 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | - |
Dec 30, 2024 | 122.50 | 128.60 | 122.40 | 126.10 | 126.10 | 357 |
Dec 27, 2024 | 114.40 | 118.30 | 114.40 | 122.55 | 122.55 | 6,559 |
Dec 24, 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
Dec 23, 2024 | 118.10 | 124.60 | 113.60 | 122.10 | 122.10 | 15,327 |
Dec 20, 2024 | 128.00 | 132.10 | 121.10 | 120.35 | 120.35 | 49,893 |
Dec 19, 2024 | 127.60 | 128.40 | 119.10 | 122.05 | 122.05 | 30,298 |
Dec 18, 2024 | 114.30 | 117.70 | 114.30 | 118.40 | 118.40 | 1,886 |
Dec 17, 2024 | 115.80 | 117.80 | 115.40 | 114.80 | 114.80 | 19,825 |
Dec 16, 2024 | 119.50 | 119.50 | 114.60 | 115.20 | 115.20 | 390 |
Dec 13, 2024 | 110.50 | 110.50 | 110.50 | 118.95 | 118.95 | 90 |
Dec 12, 2024 | 108.70 | 114.00 | 108.00 | 113.00 | 113.00 | 5,411 |
Dec 11, 2024 | 112.00 | 117.00 | 110.00 | 109.20 | 109.20 | 241 |
Dec 10, 2024 | 116.30 | 118.00 | 116.10 | 116.75 | 116.75 | 1,251 |
Dec 9, 2024 | 110.90 | 120.30 | 110.30 | 119.85 | 119.85 | 5,777 |
Dec 6, 2024 | 116.40 | 116.40 | 115.10 | 115.45 | 115.45 | 1,405 |
Dec 5, 2024 | 119.00 | 120.40 | 117.00 | 116.00 | 116.00 | 505 |
Dec 4, 2024 | 122.40 | 125.40 | 118.30 | 120.80 | 120.80 | 2,726 |
Dec 3, 2024 | 124.40 | 128.50 | 124.40 | 127.55 | 127.55 | 4,569 |
Dec 2, 2024 | 127.50 | 130.10 | 127.40 | 127.60 | 127.60 | 4,122 |
Nov 29, 2024 | 133.50 | 135.00 | 129.00 | 128.15 | 128.15 | 11,505 |
Nov 28, 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - |
Nov 27, 2024 | 141.70 | 143.40 | 137.20 | 141.40 | 141.40 | 7,131 |
Nov 26, 2024 | 141.40 | 145.80 | 134.20 | 135.40 | 135.40 | 3,003 |
Nov 25, 2024 | 132.00 | 141.10 | 125.90 | 137.85 | 137.85 | 3,561 |
Nov 22, 2024 | 126.80 | 129.70 | 125.50 | 126.90 | 126.90 | 1,113 |
Nov 21, 2024 | 132.00 | 135.40 | 129.10 | 126.50 | 126.50 | 7,129 |
Nov 20, 2024 | 137.70 | 139.80 | 131.50 | 136.85 | 136.85 | 3,789 |
Nov 19, 2024 | 153.70 | 155.30 | 146.80 | 145.80 | 145.80 | 1,236 |
Nov 18, 2024 | 170.70 | 171.70 | 155.00 | 154.20 | 154.20 | 1,017 |
Nov 15, 2024 | 161.90 | 167.90 | 161.50 | 167.80 | 167.80 | 2,371 |
Nov 14, 2024 | 162.60 | 162.60 | 155.00 | 157.55 | 157.55 | 3,054 |
Nov 13, 2024 | 165.90 | 182.90 | 159.00 | 161.25 | 161.25 | 4,360 |
Nov 12, 2024 | 173.10 | 178.60 | 170.30 | 173.15 | 173.15 | 2,439 |
Nov 11, 2024 | 177.10 | 185.50 | 176.00 | 175.40 | 175.40 | 749 |
Nov 8, 2024 | 181.40 | 184.90 | 178.30 | 183.80 | 183.80 | 1,159 |
Nov 7, 2024 | 196.90 | 196.90 | 184.60 | 185.15 | 185.15 | 340 |
Nov 6, 2024 | 195.70 | 222.70 | 192.80 | 200.75 | 200.75 | 210,528 |
Nov 5, 2024 | 205.20 | 217.20 | 205.00 | 204.25 | 204.25 | 117,548 |
Nov 4, 2024 | 204.00 | 213.50 | 203.90 | 209.35 | 209.35 | 25,267 |
Nov 1, 2024 | 213.20 | 213.20 | 203.40 | 207.75 | 207.75 | 10,252 |
Oct 31, 2024 | 212.90 | 214.10 | 212.00 | 217.10 | 217.10 | 214 |
Oct 30, 2024 | 209.30 | 223.10 | 209.30 | 207.85 | 207.85 | 22,346 |
Oct 29, 2024 | 208.70 | 214.80 | 208.70 | 209.25 | 209.25 | 19,332 |
Oct 28, 2024 | 214.10 | 215.70 | 206.70 | 214.00 | 214.00 | 3,676 |
Oct 25, 2024 | 205.00 | 220.60 | 204.20 | 207.00 | 207.00 | 4,968 |
Oct 24, 2024 | 212.20 | 217.90 | 211.80 | 217.25 | 217.25 | 3,997 |
Oct 23, 2024 | 207.20 | 213.00 | 203.20 | 213.30 | 213.30 | 2,693 |
Oct 22, 2024 | 202.60 | 204.00 | 198.20 | 202.10 | 202.10 | 10,125 |
Oct 21, 2024 | 205.70 | 224.80 | 193.10 | 205.00 | 205.00 | 6,828 |
Oct 18, 2024 | 249.50 | 266.80 | 204.20 | 209.05 | 209.05 | 18,894 |
Oct 17, 2024 | 298.40 | 303.90 | 277.40 | 296.80 | 296.80 | 19,731 |
Oct 16, 2024 | 287.00 | 291.60 | 280.60 | 285.80 | 285.80 | 10,477 |
Oct 15, 2024 | 269.30 | 277.00 | 269.00 | 279.95 | 279.95 | 207 |
Oct 14, 2024 | 271.60 | 271.60 | 257.50 | 270.35 | 270.35 | 1,003 |
Oct 11, 2024 | 261.40 | 263.30 | 247.70 | 258.60 | 258.60 | 5,462 |
Oct 10, 2024 | 259.80 | 269.50 | 251.90 | 255.05 | 255.05 | 334 |
Oct 9, 2024 | 264.70 | 267.50 | 256.70 | 263.35 | 263.35 | 2,337 |
Oct 8, 2024 | 267.70 | 289.00 | 267.70 | 265.30 | 265.30 | 1,723 |
Oct 7, 2024 | 274.50 | 288.70 | 274.40 | 279.80 | 279.80 | 1,572 |
Oct 4, 2024 | 276.00 | 276.00 | 276.00 | 277.70 | 277.70 | 862 |
Oct 3, 2024 | 282.30 | 285.90 | 282.30 | 285.45 | 285.45 | 11 |
Oct 2, 2024 | 282.80 | 282.80 | 272.80 | 271.70 | 271.70 | 213 |
Oct 1, 2024 | 269.40 | 283.30 | 267.00 | 285.10 | 285.10 | 228 |
Sep 30, 2024 | 277.00 | 278.50 | 273.70 | 276.35 | 276.35 | 83 |
Sep 27, 2024 | 275.00 | 278.90 | 275.00 | 279.65 | 279.65 | 51 |
Sep 26, 2024 | 255.20 | 277.70 | 253.70 | 276.85 | 276.85 | 283 |
Sep 25, 2024 | 258.00 | 265.30 | 257.40 | 259.60 | 259.60 | 340 |
Sep 24, 2024 | 272.10 | 292.50 | 261.20 | 262.20 | 262.20 | 225 |
Sep 23, 2024 | 293.00 | 293.00 | 274.00 | 277.50 | 277.50 | 145 |
Sep 20, 2024 | 285.40 | 285.40 | 285.40 | 286.95 | 286.95 | 188 |
Sep 19, 2024 | 291.30 | 291.30 | 269.80 | 271.75 | 271.75 | 311 |
Sep 18, 2024 | 288.40 | 288.40 | 282.70 | 293.95 | 293.95 | 44 |
Sep 17, 2024 | 307.00 | 307.00 | 285.30 | 288.05 | 288.05 | 37 |
Sep 16, 2024 | 294.30 | 302.00 | 290.00 | 299.70 | 299.70 | 173 |
Sep 13, 2024 | 308.20 | 308.20 | 300.20 | 298.30 | 298.30 | 7 |
Sep 12, 2024 | 312.00 | 313.00 | 307.70 | 311.35 | 311.35 | 227 |
Sep 11, 2024 | 334.30 | 334.30 | 325.50 | 342.35 | 342.35 | 929 |
Sep 10, 2024 | 322.80 | 322.80 | 322.80 | 330.70 | 330.70 | 88 |
Sep 9, 2024 | 337.60 | 337.60 | 327.70 | 329.35 | 329.35 | 420 |
Sep 6, 2024 | 335.50 | 342.00 | 306.60 | 339.65 | 339.65 | 1,310 |
Sep 5, 2024 | 318.50 | 319.10 | 312.50 | 322.65 | 322.65 | 607 |
Sep 4, 2024 | 332.10 | 343.20 | 315.00 | 315.20 | 315.20 | 630 |
Sep 3, 2024 | 309.50 | 309.50 | 295.50 | 322.10 | 322.10 | 54 |
Sep 2, 2024 | 290.20 | 304.80 | 290.20 | 296.45 | 296.45 | 28 |
Aug 30, 2024 | 299.40 | 299.40 | 296.30 | 304.95 | 304.95 | 4,839 |
Aug 29, 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - |
Aug 28, 2024 | 300.60 | 300.60 | 300.60 | 321.00 | 321.00 | 5 |
Aug 27, 2024 | 329.00 | 329.00 | 288.90 | 285.60 | 285.60 | 35 |
Aug 23, 2024 | 308.00 | 320.30 | 301.70 | 313.00 | 313.00 | 20 |
Aug 22, 2024 | 305.40 | 314.50 | 300.00 | 303.65 | 303.65 | 1,018 |
Aug 21, 2024 | 301.10 | 306.50 | 299.20 | 297.95 | 297.95 | 60 |
Aug 20, 2024 | 292.90 | 314.30 | 287.80 | 302.15 | 302.15 | 899 |
Aug 19, 2024 | 328.40 | 335.00 | 320.20 | 322.55 | 322.55 | 255 |
Aug 16, 2024 | 368.20 | 368.20 | 340.20 | 337.60 | 337.60 | 192 |
Aug 15, 2024 | 350.20 | 353.80 | 350.20 | 353.90 | 353.90 | 1,833 |
Aug 14, 2024 | 371.30 | 373.50 | 357.80 | 359.20 | 359.20 | 153 |
Aug 13, 2024 | 393.00 | 415.50 | 388.10 | 389.30 | 389.30 | 70 |
Aug 12, 2024 | 404.70 | 404.70 | 404.70 | 416.20 | 416.20 | 48 |
Aug 9, 2024 | 429.40 | 429.40 | 418.80 | 417.85 | 417.85 | 82 |
Aug 8, 2024 | 443.60 | 471.80 | 430.00 | 429.45 | 429.45 | 497 |
Aug 7, 2024 | 445.10 | 466.00 | 430.00 | 421.60 | 421.60 | 158 |
Aug 6, 2024 | 476.60 | 502.50 | 472.20 | 484.30 | 484.30 | 185 |
Aug 5, 2024 | 501.75 | 560.00 | 473.80 | 488.40 | 488.40 | 2,743 |
Aug 2, 2024 | 443.20 | 460.10 | 443.20 | 458.55 | 458.55 | 2,816 |
Aug 1, 2024 | 417.60 | 447.40 | 399.70 | 414.50 | 414.50 | 35 |
Jul 31, 2024 | 450.00 | 450.00 | 450.00 | 420.40 | 420.40 | 7 |
Jul 30, 2024 | 444.60 | 444.60 | 444.60 | 428.60 | 428.60 | 9 |
Jul 29, 2024 | 425.30 | 425.30 | 421.90 | 427.45 | 427.45 | 286 |
Jul 26, 2024 | 390.60 | 402.50 | 390.60 | 411.75 | 411.75 | 1,569 |
Jul 25, 2024 | 405.70 | 405.70 | 405.70 | 398.70 | 398.70 | 3 |
Jul 24, 2024 | 387.60 | 387.60 | 387.60 | 387.60 | 387.60 | - |
Jul 23, 2024 | 390.60 | 393.00 | 380.50 | 384.70 | 384.70 | 927 |
Jul 22, 2024 | 397.70 | 424.00 | 377.10 | 390.00 | 390.00 | 4,263 |
Jul 19, 2024 | 401.70 | 408.90 | 342.00 | 402.10 | 402.10 | 3,690 |
Jul 18, 2024 | 382.50 | 396.80 | 375.20 | 394.30 | 394.30 | 4,271 |
Jul 17, 2024 | 380.70 | 388.30 | 380.70 | 388.50 | 388.50 | 37 |
Jul 16, 2024 | 359.10 | 375.00 | 359.10 | 375.45 | 375.45 | 28 |
Jul 15, 2024 | 378.90 | 397.10 | 350.00 | 352.95 | 352.95 | 86 |
Jul 12, 2024 | 371.45 | 371.45 | 371.45 | 371.45 | 371.45 | - |
Jul 11, 2024 | 364.30 | 367.40 | 343.00 | 370.35 | 370.35 | 299 |
Jul 10, 2024 | 325.60 | 349.30 | 325.60 | 345.50 | 345.50 | 644 |
Jul 9, 2024 | 316.00 | 332.60 | 316.00 | 319.80 | 319.80 | 12 |
Jul 8, 2024 | 325.60 | 325.60 | 325.60 | 327.40 | 327.40 | 60 |
Jul 5, 2024 | 336.80 | 341.80 | 315.00 | 315.60 | 315.60 | 3,414 |
Jul 4, 2024 | 336.40 | 336.40 | 336.40 | 336.40 | 336.40 | - |
Jul 3, 2024 | 342.20 | 346.00 | 342.20 | 336.95 | 336.95 | 351 |
Jul 2, 2024 | 354.90 | 369.70 | 343.10 | 342.55 | 342.55 | 962 |
Jul 1, 2024 | 362.70 | 362.70 | 335.80 | 355.90 | 355.90 | 63 |
Jun 28, 2024 | 334.50 | 337.30 | 330.90 | 342.45 | 342.45 | 304 |
Jun 27, 2024 | 338.20 | 338.20 | 332.90 | 340.15 | 340.15 | 4,825 |
Jun 26, 2024 | 342.30 | 354.90 | 342.00 | 345.50 | 345.50 | 109 |
Jun 25, 2024 | 353.00 | 353.00 | 353.00 | 359.05 | 359.05 | 83 |
Jun 24, 2024 | 331.50 | 356.40 | 328.30 | 356.00 | 356.00 | 1,749 |
Jun 21, 2024 | 347.00 | 347.00 | 347.00 | 344.70 | 344.70 | 20 |
Jun 20, 2024 | 332.00 | 345.70 | 332.00 | 339.70 | 339.70 | 315 |
Jun 19, 2024 | 331.40 | 331.40 | 331.40 | 331.40 | 331.40 | - |
Jun 18, 2024 | 359.90 | 359.90 | 338.30 | 339.15 | 339.15 | 106 |
Jun 17, 2024 | 360.30 | 365.40 | 350.90 | 347.05 | 347.05 | 39 |
Jun 14, 2024 | 399.80 | 399.80 | 353.10 | 350.05 | 350.05 | 5 |
Jun 13, 2024 | 389.40 | 389.40 | 389.40 | 389.40 | 389.40 | - |
Jun 12, 2024 | 376.90 | 381.90 | 376.90 | 385.05 | 385.05 | 15 |
Jun 11, 2024 | 394.10 | 414.70 | 394.10 | 399.60 | 399.60 | 20 |
Jun 10, 2024 | 425.00 | 425.00 | 425.00 | 406.65 | 406.65 | 1 |
Jun 7, 2024 | 389.00 | 397.40 | 389.00 | 400.15 | 400.15 | 854 |
Jun 6, 2024 | 396.80 | 396.80 | 386.10 | 384.05 | 384.05 | 2,087 |
Jun 5, 2024 | 408.20 | 408.20 | 406.10 | 404.30 | 404.30 | 794 |
Jun 4, 2024 | 428.60 | 432.80 | 419.90 | 428.50 | 428.50 | 383 |
Jun 3, 2024 | 403.10 | 422.10 | 403.10 | 419.60 | 419.60 | 291 |
May 31, 2024 | 404.30 | 421.80 | 398.40 | 429.75 | 429.75 | 766 |
May 30, 2024 | 382.20 | 391.00 | 382.20 | 388.45 | 388.45 | 15 |
May 29, 2024 | 371.00 | 399.60 | 371.00 | 372.40 | 372.40 | 302 |
May 28, 2024 | 398.00 | 398.00 | 397.90 | 395.60 | 395.60 | 2 |
May 24, 2024 | 419.80 | 423.20 | 398.80 | 390.45 | 390.45 | 3,195 |
May 23, 2024 | 420.20 | 420.20 | 401.50 | 409.55 | 409.55 | 3,822 |
May 22, 2024 | 394.10 | 406.30 | 394.10 | 402.15 | 402.15 | 13 |
May 21, 2024 | 476.11 | 476.11 | 399.20 | 398.30 | 398.30 | 111 |
May 20, 2024 | 456.40 | 456.40 | 456.40 | 436.45 | 436.45 | 8 |
May 17, 2024 | 460.90 | 460.90 | 460.90 | 456.95 | 456.95 | 21 |
May 16, 2024 | 467.95 | 467.95 | 467.95 | 467.95 | 467.95 | - |
May 15, 2024 | 460.10 | 460.10 | 460.10 | 474.90 | 474.90 | 4 |
May 14, 2024 | 471.90 | 501.01 | 470.40 | 465.30 | 465.30 | 735 |
May 13, 2024 | 474.60 | 481.00 | 474.60 | 484.85 | 484.85 | 62 |
May 10, 2024 | 482.60 | 487.20 | 482.60 | 486.80 | 486.80 | 504 |
May 9, 2024 | 472.75 | 472.75 | 472.75 | 472.75 | 472.75 | - |
May 8, 2024 | 499.00 | 499.00 | 499.00 | 472.75 | 472.75 | 138 |
May 7, 2024 | 663.26 | 663.26 | 601.19 | 496.58 | 496.58 | 577 |
May 3, 2024 | 581.00 | 581.00 | 581.00 | 579.50 | 579.50 | 2,478 |
May 2, 2024 | 629.50 | 629.50 | 629.50 | 629.50 | 629.50 | - |
May 1, 2024 | 688.00 | 688.00 | 688.00 | 681.50 | 681.50 | 213 |
Apr 30, 2024 | 654.75 | 672.13 | 654.75 | 661.25 | 661.25 | 24 |
Apr 29, 2024 | 641.38 | 641.38 | 641.38 | 641.38 | 641.38 | - |
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%