LSE - Delayed Quote GBp
Leverage Shares 3x Square ETP (3SQ.L)
374.00
-35.00
(-8.56%)
At close: April 17 at 3:57:14 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 17, 2025 | 380.00 | 400.00 | 366.00 | 374.00 | 374.00 | 1,077 |
Apr 16, 2025 | 394.00 | 416.00 | 394.00 | 409.00 | 409.00 | 2,954 |
Apr 15, 2025 | 424.00 | 430.00 | 259.13 | 414.00 | 414.00 | 3,571 |
Apr 14, 2025 | 416.00 | 422.00 | 404.00 | 402.00 | 402.00 | 276 |
Apr 11, 2025 | 404.00 | 406.00 | 344.00 | 346.00 | 346.00 | 2,230 |
Apr 10, 2025 | 425.30 | 458.80 | 376.90 | 376.55 | 376.55 | 2,891 |
Apr 9, 2025 | 321.20 | 351.10 | 297.10 | 318.35 | 318.35 | 16,107 |
Apr 8, 2025 | 379.90 | 429.00 | 353.30 | 359.20 | 359.20 | 9,539 |
Apr 7, 2025 | 271.50 | 401.70 | 259.10 | 271.50 | 271.50 | 10,613 |
Apr 4, 2025 | 315.90 | 424.70 | 315.90 | 334.50 | 334.50 | 2,806 |
Apr 3, 2025 | 483.60 | 483.80 | 388.80 | 420.20 | 420.20 | 2,911 |
Apr 2, 2025 | 464.40 | 532.00 | 464.40 | 535.25 | 535.25 | 201 |
Apr 1, 2025 | 468.20 | 468.20 | 451.20 | 461.60 | 461.60 | 217 |
Mar 31, 2025 | 458.00 | 458.20 | 419.70 | 435.90 | 435.90 | 920 |
Mar 28, 2025 | 525.25 | 525.25 | 479.80 | 473.20 | 473.20 | 1,592 |
Mar 27, 2025 | 619.50 | 619.50 | 561.75 | 554.88 | 554.88 | 164 |
Mar 26, 2025 | 643.00 | 695.75 | 617.50 | 632.13 | 632.13 | 668 |
Mar 25, 2025 | 731.50 | 731.50 | 682.75 | 681.13 | 681.13 | 680 |
Mar 24, 2025 | 697.00 | 710.75 | 672.75 | 703.88 | 703.88 | 931 |
Mar 21, 2025 | 660.25 | 668.25 | 614.25 | 662.63 | 662.63 | 84 |
Mar 20, 2025 | 682.00 | 722.25 | 633.75 | 672.75 | 672.75 | 1,281 |
Mar 19, 2025 | 612.25 | 655.25 | 612.25 | 666.38 | 666.38 | 657 |
Mar 18, 2025 | 621.25 | 643.00 | 592.00 | 606.25 | 606.25 | 681 |
Mar 17, 2025 | 543.75 | 579.25 | 518.00 | 573.88 | 573.88 | 282 |
Mar 14, 2025 | 539.25 | 548.75 | 500.50 | 537.88 | 537.88 | 3,526 |
Mar 13, 2025 | 493.60 | 500.00 | 474.20 | 480.20 | 480.20 | 143 |
Mar 12, 2025 | 536.75 | 536.75 | 504.00 | 505.63 | 505.63 | 316 |
Mar 11, 2025 | 504.75 | 517.50 | 473.80 | 523.13 | 523.13 | 511 |
Mar 10, 2025 | 572.50 | 636.75 | 506.00 | 523.13 | 523.13 | 3,373 |
Mar 7, 2025 | 665.25 | 668.00 | 608.25 | 606.75 | 606.75 | 50 |
Mar 6, 2025 | 651.00 | 690.00 | 632.25 | 672.13 | 672.13 | 534 |
Mar 5, 2025 | 697.00 | 700.00 | 672.75 | 670.00 | 670.00 | 181 |
Mar 4, 2025 | 764.50 | 800.50 | 610.25 | 602.75 | 602.75 | 5,264 |
Mar 3, 2025 | 932.75 | 955.00 | 905.00 | 889.00 | 889.00 | 221 |
Feb 28, 2025 | 833.50 | 866.75 | 833.50 | 837.50 | 837.50 | 269 |
Feb 27, 2025 | 922.25 | 927.75 | 854.50 | 929.38 | 929.38 | 468 |
Feb 26, 2025 | 857.75 | 861.00 | 840.25 | 877.00 | 877.00 | 296 |
Feb 25, 2025 | 936.75 | 984.00 | 816.75 | 818.75 | 818.75 | 2,788 |
Feb 24, 2025 | 1,090.00 | 1,097.00 | 899.50 | 935.50 | 935.50 | 2,721 |
Feb 21, 2025 | 1,797.00 | 1,813.50 | 1,076.50 | 1,076.50 | 1,076.50 | 6,397 |
Feb 20, 2025 | 2,264.50 | 2,346.00 | 2,124.00 | 2,124.50 | 2,124.50 | 5,594 |
Feb 19, 2025 | 2,269.00 | 2,289.50 | 2,205.50 | 2,197.75 | 2,197.75 | 3,015 |
Feb 18, 2025 | 2,264.00 | 2,264.00 | 2,177.00 | 2,277.25 | 2,277.25 | 21 |
Feb 17, 2025 | 2,232.00 | 2,325.50 | 2,232.00 | 2,197.50 | 2,197.50 | 38 |
Feb 14, 2025 | 2,161.50 | 2,371.00 | 2,126.50 | 2,197.50 | 2,197.50 | 220 |
Feb 13, 2025 | 2,250.00 | 2,350.50 | 2,215.00 | 2,201.00 | 2,201.00 | 248 |
Feb 12, 2025 | 2,253.00 | 2,374.50 | 2,081.50 | 2,071.25 | 2,071.25 | 346 |
Feb 11, 2025 | 2,245.50 | 2,421.00 | 2,188.50 | 2,193.25 | 2,193.25 | 272 |
Feb 10, 2025 | 2,494.40 | 2,494.40 | 2,399.00 | 2,355.80 | 2,355.80 | 19 |
Feb 7, 2025 | 2,557.50 | 2,557.50 | 2,499.50 | 2,559.90 | 2,559.90 | 6 |
Feb 6, 2025 | 2,533.25 | 2,533.25 | 2,533.25 | 2,533.25 | 2,533.25 | - |
Feb 5, 2025 | 2,627.60 | 2,627.60 | 2,452.20 | 2,397.25 | 2,397.25 | 357 |
Feb 4, 2025 | 2,904.30 | 2,909.20 | 2,587.30 | 2,642.45 | 2,642.45 | 415 |
Feb 3, 2025 | 2,648.80 | 2,860.50 | 2,648.80 | 2,912.70 | 2,912.70 | 26 |
Jan 31, 2025 | 3,091.50 | 3,107.90 | 3,091.50 | 3,084.05 | 3,084.05 | 17 |
Jan 30, 2025 | 3,133.40 | 3,157.70 | 2,946.00 | 3,151.30 | 3,151.30 | 138 |
Jan 29, 2025 | 2,945.90 | 2,945.90 | 2,937.50 | 2,756.70 | 2,756.70 | 46 |
Jan 28, 2025 | 2,595.50 | 2,595.50 | 2,495.60 | 2,564.00 | 2,564.00 | 36 |
Jan 27, 2025 | 2,498.40 | 2,647.00 | 2,316.90 | 2,478.10 | 2,478.10 | 2,600 |
Jan 24, 2025 | 2,671.70 | 2,771.00 | 2,671.70 | 2,866.65 | 2,866.65 | 29 |
Jan 23, 2025 | 2,900.20 | 2,900.20 | 2,610.10 | 2,743.85 | 2,743.85 | 36 |
Jan 22, 2025 | 2,858.60 | 2,858.60 | 2,858.60 | 2,858.60 | 2,858.60 | - |
Jan 21, 2025 | 2,929.90 | 2,986.00 | 2,615.90 | 2,817.85 | 2,817.85 | 66 |
Jan 20, 2025 | 2,716.95 | 2,716.95 | 2,716.95 | 2,716.95 | 2,716.95 | - |
Jan 17, 2025 | 2,693.80 | 2,874.90 | 2,684.50 | 2,716.95 | 2,716.95 | 109 |
Jan 16, 2025 | 2,572.00 | 2,642.00 | 2,572.00 | 2,679.15 | 2,679.15 | 17 |
Jan 15, 2025 | 2,550.00 | 2,550.00 | 2,529.70 | 2,531.85 | 2,531.85 | 61 |
Jan 14, 2025 | 2,382.20 | 2,433.70 | 2,348.90 | 2,324.25 | 2,324.25 | 36 |
Jan 13, 2025 | 2,211.10 | 2,296.40 | 2,151.80 | 2,167.90 | 2,167.90 | 105 |
Jan 10, 2025 | 2,295.00 | 2,606.20 | 2,295.00 | 2,321.10 | 2,321.10 | 132 |
Jan 9, 2025 | 2,610.60 | 2,610.60 | 2,610.60 | 2,822.15 | 2,822.15 | 10 |
Jan 8, 2025 | 2,823.90 | 2,823.90 | 2,613.70 | 2,685.05 | 2,685.05 | 173 |
Jan 7, 2025 | 2,962.40 | 3,288.90 | 2,811.70 | 2,939.90 | 2,939.90 | 232 |
Jan 6, 2025 | 3,350.00 | 3,402.60 | 3,309.60 | 3,251.15 | 3,251.15 | 141 |
Jan 3, 2025 | 3,103.80 | 3,103.80 | 2,778.60 | 3,108.05 | 3,108.05 | 42 |
Jan 2, 2025 | 2,636.80 | 2,730.70 | 2,557.70 | 2,756.15 | 2,756.15 | 694 |
Dec 31, 2024 | 2,738.90 | 2,884.60 | 2,738.90 | 2,853.15 | 2,853.15 | 56 |
Dec 30, 2024 | 2,964.20 | 2,964.20 | 2,715.00 | 2,792.55 | 2,792.55 | 98 |
Dec 27, 2024 | 2,948.80 | 3,246.30 | 2,947.00 | 2,919.50 | 2,919.50 | 44 |
Dec 24, 2024 | 3,048.10 | 3,065.70 | 3,048.10 | 2,985.30 | 2,985.30 | 11 |
Dec 23, 2024 | 3,125.00 | 3,132.40 | 2,858.00 | 2,941.70 | 2,941.70 | 1,398 |
Dec 20, 2024 | 2,781.90 | 3,076.60 | 2,546.30 | 3,049.55 | 3,049.55 | 627 |
Dec 19, 2024 | 2,940.00 | 3,144.40 | 2,683.10 | 2,924.15 | 2,924.15 | 658 |
Dec 18, 2024 | 3,625.00 | 3,702.30 | 3,609.40 | 3,537.10 | 3,537.10 | 155 |
Dec 17, 2024 | 3,528.30 | 3,583.90 | 3,475.20 | 3,450.60 | 3,450.60 | 325 |
Dec 16, 2024 | 3,536.80 | 3,787.90 | 3,405.30 | 3,624.40 | 3,624.40 | 284 |
Dec 13, 2024 | 3,587.00 | 3,646.40 | 3,587.00 | 3,506.70 | 3,506.70 | 70 |
Dec 12, 2024 | 3,837.80 | 4,077.30 | 3,658.60 | 3,698.00 | 3,698.00 | 397 |
Dec 11, 2024 | 3,915.10 | 3,936.50 | 3,594.40 | 4,038.35 | 4,038.35 | 155 |
Dec 10, 2024 | 3,755.00 | 3,838.00 | 3,169.20 | 3,708.15 | 3,708.15 | 431 |
Dec 9, 2024 | 4,070.80 | 4,341.10 | 3,654.70 | 3,764.35 | 3,764.35 | 283 |
Dec 6, 2024 | 3,918.80 | 3,993.40 | 3,574.10 | 4,038.70 | 4,038.70 | 221 |
Dec 5, 2024 | 4,300.00 | 4,346.90 | 3,958.40 | 4,025.80 | 4,025.80 | 808 |
Dec 4, 2024 | 3,940.00 | 3,975.70 | 3,735.40 | 3,868.80 | 3,868.80 | 277 |
Dec 3, 2024 | 3,453.80 | 3,453.80 | 3,387.10 | 3,408.95 | 3,408.95 | 69 |
Dec 2, 2024 | 3,402.60 | 3,873.20 | 3,295.90 | 3,570.40 | 3,570.40 | 250 |
Nov 29, 2024 | 3,122.00 | 3,292.70 | 3,117.10 | 3,165.80 | 3,165.80 | 57 |
Nov 28, 2024 | 3,230.90 | 3,230.90 | 3,230.90 | 3,194.55 | 3,194.55 | 35 |
Nov 27, 2024 | 3,177.40 | 3,275.50 | 3,141.90 | 3,156.25 | 3,156.25 | 4,361 |
Nov 26, 2024 | 3,313.00 | 3,330.40 | 3,227.70 | 3,259.10 | 3,259.10 | 4,896 |
Nov 25, 2024 | 3,773.20 | 3,773.20 | 3,302.70 | 3,424.25 | 3,424.25 | 9,929 |
Nov 22, 2024 | 3,715.80 | 3,965.10 | 3,454.60 | 3,689.00 | 3,689.00 | 1,353 |
Nov 21, 2024 | 3,418.00 | 3,781.40 | 3,308.40 | 3,709.20 | 3,709.20 | 148 |
Nov 20, 2024 | 3,533.30 | 3,709.10 | 3,183.20 | 3,484.45 | 3,484.45 | 157 |
Nov 19, 2024 | 3,378.10 | 3,485.90 | 3,304.10 | 3,406.10 | 3,406.10 | 2,133 |
Nov 18, 2024 | 2,872.20 | 3,329.80 | 2,771.60 | 3,119.30 | 3,119.30 | 355 |
Nov 15, 2024 | 2,650.00 | 2,650.00 | 2,536.10 | 2,624.45 | 2,624.45 | 306 |
Nov 14, 2024 | 2,996.90 | 2,996.90 | 2,706.30 | 2,733.00 | 2,733.00 | 325 |
Nov 13, 2024 | 3,193.50 | 3,385.80 | 2,664.70 | 3,212.85 | 3,212.85 | 1,509 |
Nov 12, 2024 | 2,620.70 | 3,084.70 | 2,384.70 | 2,870.50 | 2,870.50 | 1,969 |
Nov 11, 2024 | 2,133.30 | 2,651.30 | 1,937.40 | 2,577.45 | 2,577.45 | 562 |
Nov 8, 2024 | 1,985.70 | 1,998.60 | 1,532.10 | 1,731.00 | 1,731.00 | 2,249 |
Nov 7, 2024 | 2,300.00 | 2,300.00 | 2,155.40 | 2,178.45 | 2,178.45 | 72 |
Nov 6, 2024 | 2,042.20 | 2,204.80 | 2,029.20 | 2,204.80 | 2,204.80 | 1,571 |
Nov 5, 2024 | 1,863.70 | 1,863.70 | 1,852.30 | 1,800.90 | 1,800.90 | 22 |
Nov 4, 2024 | 1,782.50 | 1,842.90 | 1,780.40 | 1,885.00 | 1,885.00 | 596 |
Nov 1, 2024 | 1,828.70 | 1,861.60 | 1,828.70 | 1,826.10 | 1,826.10 | 54 |
Oct 31, 2024 | 1,879.40 | 1,880.20 | 1,714.60 | 1,842.35 | 1,842.35 | 537 |
Oct 30, 2024 | 1,940.80 | 1,940.80 | 1,861.80 | 1,968.15 | 1,968.15 | 179 |
Oct 29, 2024 | 1,954.80 | 1,954.90 | 1,911.40 | 1,929.40 | 1,929.40 | 100 |
Oct 28, 2024 | 1,972.10 | 1,972.10 | 1,950.60 | 1,982.85 | 1,982.85 | 104 |
Oct 25, 2024 | 1,846.70 | 1,846.70 | 1,846.70 | 1,850.75 | 1,850.75 | 50 |
Oct 24, 2024 | 1,830.10 | 1,847.60 | 1,829.10 | 1,847.60 | 1,847.60 | 549 |
Oct 23, 2024 | 1,882.20 | 1,928.60 | 1,806.30 | 1,831.15 | 1,831.15 | 93 |
Oct 22, 2024 | 1,903.90 | 1,903.90 | 1,903.90 | 1,856.15 | 1,856.15 | 1 |
Oct 21, 2024 | 2,004.60 | 2,012.10 | 1,909.60 | 1,914.40 | 1,914.40 | 46 |
Oct 18, 2024 | 1,844.10 | 2,044.90 | 1,844.10 | 1,985.15 | 1,985.15 | 68 |
Oct 17, 2024 | 1,947.00 | 1,973.40 | 1,888.80 | 1,895.80 | 1,895.80 | 353 |
Oct 16, 2024 | 1,868.30 | 1,868.30 | 1,868.30 | 1,868.30 | 1,868.30 | - |
Oct 15, 2024 | 1,773.10 | 1,803.80 | 1,773.10 | 1,781.00 | 1,781.00 | 151 |
Oct 14, 2024 | 1,671.20 | 1,671.20 | 1,633.10 | 1,717.95 | 1,717.95 | 75 |
Oct 11, 2024 | 1,696.10 | 1,696.10 | 1,574.40 | 1,575.05 | 1,575.05 | 368 |
Oct 10, 2024 | 1,683.20 | 1,683.20 | 1,683.20 | 1,683.20 | 1,683.20 | - |
Oct 9, 2024 | 1,520.50 | 1,520.50 | 1,494.80 | 1,513.10 | 1,513.10 | 13 |
Oct 8, 2024 | 1,393.10 | 1,477.80 | 1,370.00 | 1,503.65 | 1,503.65 | 238 |
Oct 7, 2024 | 1,382.70 | 1,481.60 | 1,382.70 | 1,424.95 | 1,424.95 | 44 |
Oct 4, 2024 | 1,396.70 | 1,464.10 | 1,396.70 | 1,403.95 | 1,403.95 | 141 |
Oct 3, 2024 | 1,337.50 | 1,337.50 | 1,337.50 | 1,356.35 | 1,356.35 | 50 |
Oct 2, 2024 | 1,360.70 | 1,452.50 | 1,348.10 | 1,337.90 | 1,337.90 | 255 |
Oct 1, 2024 | 1,454.00 | 1,454.00 | 1,333.00 | 1,346.00 | 1,346.00 | 182 |
Sep 30, 2024 | 1,435.30 | 1,483.40 | 1,407.00 | 1,496.85 | 1,496.85 | 226 |
Sep 27, 2024 | 1,384.00 | 1,484.90 | 1,384.00 | 1,347.80 | 1,347.80 | 828 |
Sep 26, 2024 | 1,404.60 | 1,416.70 | 1,350.30 | 1,350.15 | 1,350.15 | 225 |
Sep 25, 2024 | 1,478.10 | 1,478.10 | 1,446.10 | 1,428.85 | 1,428.85 | 33 |
Sep 24, 2024 | 1,473.25 | 1,473.25 | 1,473.25 | 1,473.25 | 1,473.25 | - |
Sep 23, 2024 | 1,426.90 | 1,503.40 | 1,426.90 | 1,527.35 | 1,527.35 | 319 |
Sep 20, 2024 | 1,590.90 | 1,590.90 | 1,580.50 | 1,475.90 | 1,475.90 | 81 |
Sep 19, 2024 | 1,483.60 | 1,620.40 | 1,483.60 | 1,591.90 | 1,591.90 | 116 |
Sep 18, 2024 | 1,507.50 | 1,576.20 | 1,502.30 | 1,487.85 | 1,487.85 | 376 |
Sep 17, 2024 | 1,493.90 | 1,511.20 | 1,430.10 | 1,529.15 | 1,529.15 | 854 |
Sep 16, 2024 | 1,297.60 | 1,404.00 | 1,297.60 | 1,396.10 | 1,396.10 | 458 |
Sep 13, 2024 | 1,299.90 | 1,299.90 | 1,299.90 | 1,352.95 | 1,352.95 | 48 |
Sep 12, 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,234.45 | 1,234.45 | 108 |
Sep 11, 2024 | 1,150.00 | 1,173.10 | 1,150.00 | 1,138.45 | 1,138.45 | 40 |
Sep 10, 2024 | 1,138.20 | 1,153.30 | 1,099.10 | 1,124.00 | 1,124.00 | 30 |
Sep 9, 2024 | 1,244.50 | 1,244.50 | 1,244.50 | 1,167.35 | 1,167.35 | 1 |
Sep 6, 2024 | 1,308.60 | 1,382.20 | 1,137.70 | 1,189.95 | 1,189.95 | 51 |
Sep 5, 2024 | 1,276.40 | 1,382.40 | 1,276.40 | 1,338.85 | 1,338.85 | 31 |
Sep 4, 2024 | 1,321.70 | 1,396.50 | 1,304.70 | 1,370.00 | 1,370.00 | 101 |
Sep 3, 2024 | 1,496.30 | 1,561.30 | 1,415.10 | 1,421.65 | 1,421.65 | 101 |
Sep 2, 2024 | 1,477.55 | 1,477.55 | 1,477.55 | 1,477.55 | 1,477.55 | - |
Aug 30, 2024 | 1,546.80 | 1,546.80 | 1,546.80 | 1,387.40 | 1,387.40 | 71 |
Aug 29, 2024 | 1,580.90 | 1,580.90 | 1,580.90 | 1,598.80 | 1,598.80 | 29 |
Aug 28, 2024 | 1,493.30 | 1,493.30 | 1,420.20 | 1,355.25 | 1,355.25 | 10 |
Aug 27, 2024 | 1,448.00 | 1,509.10 | 1,408.90 | 1,455.55 | 1,455.55 | 99 |
Aug 23, 2024 | 1,399.60 | 1,399.60 | 1,399.60 | 1,419.55 | 1,419.55 | 1 |
Aug 22, 2024 | 1,409.50 | 1,435.70 | 1,409.50 | 1,411.10 | 1,411.10 | 215 |
Aug 21, 2024 | 1,448.50 | 1,517.50 | 1,427.40 | 1,395.30 | 1,395.30 | 432 |
Aug 20, 2024 | 1,507.20 | 1,574.70 | 1,507.10 | 1,487.85 | 1,487.85 | 111 |
Aug 19, 2024 | 1,544.50 | 1,544.50 | 1,527.20 | 1,557.65 | 1,557.65 | 60 |
Aug 16, 2024 | 1,450.00 | 1,460.60 | 1,430.20 | 1,451.95 | 1,451.95 | 702 |
Aug 15, 2024 | 1,285.10 | 1,370.00 | 1,285.10 | 1,407.00 | 1,407.00 | 725 |
Aug 14, 2024 | 1,283.10 | 1,292.40 | 1,283.10 | 1,321.05 | 1,321.05 | 123 |
Aug 13, 2024 | 1,312.20 | 1,312.20 | 1,312.20 | 1,355.60 | 1,355.60 | 76 |
Aug 12, 2024 | 1,431.40 | 1,431.40 | 1,312.30 | 1,272.45 | 1,272.45 | 16 |
Aug 9, 2024 | 1,317.00 | 1,317.00 | 1,317.00 | 1,299.95 | 1,299.95 | 4 |
Aug 8, 2024 | 1,080.90 | 1,229.00 | 1,049.00 | 1,236.25 | 1,236.25 | 296 |
Aug 7, 2024 | 1,163.20 | 1,163.20 | 1,159.10 | 1,143.30 | 1,143.30 | 103 |
Aug 6, 2024 | 1,040.80 | 1,092.70 | 1,040.80 | 1,060.80 | 1,060.80 | 171 |
Aug 5, 2024 | 869.30 | 1,087.20 | 829.80 | 1,067.45 | 1,067.45 | 271 |
Aug 2, 2024 | 1,292.80 | 1,447.30 | 1,055.80 | 1,085.85 | 1,085.85 | 575 |
Aug 1, 2024 | 1,335.00 | 1,438.90 | 1,261.60 | 1,312.00 | 1,312.00 | 3,475 |
Jul 31, 2024 | 1,253.20 | 1,315.40 | 1,197.70 | 1,307.15 | 1,307.15 | 860 |
Jul 30, 2024 | 1,339.70 | 1,339.70 | 1,298.60 | 1,248.75 | 1,248.75 | 6 |
Jul 29, 2024 | 1,276.00 | 1,281.10 | 1,276.00 | 1,265.75 | 1,265.75 | 17 |
Jul 26, 2024 | 1,353.00 | 1,353.00 | 1,248.10 | 1,209.30 | 1,209.30 | 381 |
Jul 25, 2024 | 1,352.50 | 1,352.50 | 1,320.80 | 1,351.75 | 1,351.75 | 251 |
Jul 24, 2024 | 1,700.70 | 1,700.70 | 1,517.70 | 1,466.10 | 1,466.10 | 56 |
Jul 23, 2024 | 1,800.60 | 1,822.10 | 1,800.60 | 1,800.55 | 1,800.55 | 84 |
Jul 22, 2024 | 1,754.30 | 1,845.80 | 1,718.20 | 1,748.05 | 1,748.05 | 52 |
Jul 19, 2024 | 1,783.20 | 1,794.10 | 1,778.40 | 1,777.55 | 1,777.55 | 352 |
Jul 18, 2024 | 1,999.00 | 1,999.00 | 1,980.90 | 1,881.40 | 1,881.40 | 50 |
Jul 17, 2024 | 2,135.50 | 2,135.50 | 2,021.50 | 2,100.60 | 2,100.60 | 557 |
Jul 16, 2024 | 2,105.00 | 2,640.40 | 2,100.90 | 2,168.25 | 2,168.25 | 308 |
Jul 15, 2024 | 1,965.70 | 2,107.80 | 1,943.20 | 2,105.40 | 2,105.40 | 1,700 |
Jul 12, 2024 | 1,732.80 | 1,907.20 | 1,732.80 | 1,893.15 | 1,893.15 | 92 |
Jul 11, 2024 | 1,733.60 | 1,765.00 | 1,711.50 | 1,697.20 | 1,697.20 | 265 |
Jul 10, 2024 | 1,579.50 | 1,603.50 | 1,469.30 | 1,493.50 | 1,493.50 | 1,267 |
Jul 9, 2024 | 1,618.60 | 1,618.60 | 1,549.70 | 1,544.25 | 1,544.25 | 19 |
Jul 8, 2024 | 1,692.60 | 1,714.20 | 1,692.60 | 1,576.45 | 1,576.45 | 612 |
Jul 5, 2024 | 1,561.90 | 1,561.90 | 1,561.90 | 1,611.15 | 1,611.15 | 160 |
Jul 4, 2024 | 1,561.00 | 1,561.00 | 1,561.00 | 1,559.85 | 1,559.85 | 55 |
Jul 3, 2024 | 1,612.40 | 1,642.40 | 1,612.40 | 1,618.25 | 1,618.25 | 177 |
Jul 2, 2024 | 1,549.10 | 1,612.80 | 1,549.10 | 1,597.05 | 1,597.05 | 21 |
Jul 1, 2024 | 1,515.60 | 1,515.60 | 1,494.30 | 1,505.40 | 1,505.40 | 350 |
Jun 28, 2024 | 1,583.70 | 1,583.70 | 1,583.70 | 1,569.20 | 1,569.20 | 31 |
Jun 27, 2024 | 1,542.65 | 1,542.65 | 1,542.65 | 1,542.65 | 1,542.65 | - |
Jun 26, 2024 | 1,547.50 | 1,547.50 | 1,547.50 | 1,547.50 | 1,547.50 | - |
Jun 25, 2024 | 1,614.55 | 1,614.55 | 1,614.55 | 1,614.55 | 1,614.55 | - |
Jun 24, 2024 | 1,500.30 | 1,655.20 | 1,500.30 | 1,674.15 | 1,674.15 | 436 |
Jun 21, 2024 | 1,460.10 | 1,460.10 | 1,460.10 | 1,460.10 | 1,460.10 | - |
Jun 20, 2024 | 1,443.90 | 1,461.00 | 1,397.20 | 1,453.75 | 1,453.75 | 178 |
Jun 19, 2024 | 1,398.70 | 1,512.20 | 1,392.90 | 1,449.75 | 1,449.75 | 110 |
Jun 18, 2024 | 1,502.40 | 1,529.70 | 1,492.30 | 1,460.90 | 1,460.90 | 99 |
Jun 17, 2024 | 1,498.20 | 1,520.70 | 1,366.80 | 1,392.80 | 1,392.80 | 2,072 |
Jun 14, 2024 | 1,424.60 | 1,484.70 | 1,424.60 | 1,461.60 | 1,461.60 | 174 |
Jun 13, 2024 | 1,649.30 | 1,649.30 | 1,522.20 | 1,525.80 | 1,525.80 | 560 |
Jun 12, 2024 | 1,547.60 | 1,738.50 | 1,516.60 | 1,704.05 | 1,704.05 | 405 |
Jun 11, 2024 | 1,542.80 | 1,542.80 | 1,542.80 | 1,542.80 | 1,542.80 | 1 |
Jun 10, 2024 | 1,589.70 | 1,700.40 | 1,570.40 | 1,637.20 | 1,637.20 | 651 |
Jun 7, 2024 | 1,789.30 | 1,789.30 | 1,704.50 | 1,724.50 | 1,724.50 | 651 |
Jun 6, 2024 | 1,802.20 | 1,807.40 | 1,647.10 | 1,753.35 | 1,753.35 | 375 |
Jun 5, 2024 | 1,607.70 | 1,712.40 | 1,607.70 | 1,704.30 | 1,704.30 | 353 |
Jun 4, 2024 | 1,606.60 | 1,697.00 | 1,557.00 | 1,636.00 | 1,636.00 | 750 |
Jun 3, 2024 | 1,625.50 | 1,690.90 | 1,624.70 | 1,614.00 | 1,614.00 | 309 |
May 31, 2024 | 1,678.90 | 1,678.90 | 1,570.20 | 1,551.00 | 1,551.00 | 72 |
May 30, 2024 | 1,695.70 | 1,764.50 | 1,695.70 | 1,748.75 | 1,748.75 | 164 |
May 29, 2024 | 1,853.20 | 1,853.20 | 1,725.30 | 1,705.55 | 1,705.55 | 30 |
May 28, 2024 | 1,743.80 | 1,856.70 | 1,697.30 | 1,736.65 | 1,736.65 | 472 |
May 24, 2024 | 1,826.80 | 1,848.10 | 1,777.80 | 1,833.50 | 1,833.50 | 116 |
May 23, 2024 | 1,863.20 | 1,965.90 | 1,850.10 | 1,873.70 | 1,873.70 | 661 |
May 22, 2024 | 1,958.70 | 2,012.60 | 1,927.90 | 2,000.90 | 2,000.90 | 672 |
May 21, 2024 | 2,400.80 | 2,474.00 | 2,208.50 | 2,303.80 | 2,303.80 | 239 |
May 20, 2024 | 2,424.80 | 2,453.20 | 2,348.90 | 2,429.85 | 2,429.85 | 673 |
May 17, 2024 | 2,361.00 | 2,403.00 | 2,321.50 | 2,406.25 | 2,406.25 | 123 |
May 16, 2024 | 2,342.40 | 2,342.40 | 2,342.40 | 2,342.40 | 2,342.40 | - |
May 15, 2024 | 2,429.80 | 2,429.80 | 2,429.80 | 2,391.25 | 2,391.25 | 38 |
May 14, 2024 | 2,495.85 | 2,498.24 | 2,495.85 | 2,329.85 | 2,329.85 | 554 |
May 13, 2024 | 2,266.30 | 2,266.30 | 2,266.30 | 2,266.30 | 2,266.30 | - |
May 10, 2024 | 2,616.30 | 2,616.30 | 2,616.30 | 2,357.65 | 2,357.65 | 16 |
May 9, 2024 | 2,317.70 | 2,317.70 | 2,317.70 | 2,433.20 | 2,433.20 | 16 |
May 8, 2024 | 2,332.50 | 2,392.90 | 2,332.50 | 2,344.55 | 2,344.55 | 168 |
May 7, 2024 | 2,441.90 | 2,757.71 | 2,268.87 | 2,452.50 | 2,452.50 | 199 |
May 3, 2024 | 2,742.20 | 2,946.10 | 2,406.50 | 2,348.80 | 2,348.80 | 1,125 |
May 2, 2024 | 2,148.80 | 2,189.00 | 2,097.90 | 2,109.45 | 2,109.45 | 564 |
May 1, 2024 | 2,120.90 | 2,120.90 | 1,895.20 | 1,926.20 | 1,926.20 | 542 |
Apr 30, 2024 | 2,683.02 | 2,683.02 | 2,683.02 | 2,732.25 | 2,732.25 | 92 |
Apr 29, 2024 | 2,926.45 | 2,926.45 | 2,926.45 | 2,926.45 | 2,926.45 | - |
Apr 26, 2024 | 2,823.30 | 2,823.30 | 2,823.30 | 2,823.30 | 2,823.30 | - |
Apr 25, 2024 | 2,699.50 | 2,699.50 | 2,699.50 | 2,559.80 | 2,559.80 | 23 |
Apr 24, 2024 | 2,989.00 | 2,989.00 | 2,989.00 | 2,807.85 | 2,807.85 | 29 |
Apr 23, 2024 | 2,466.40 | 2,755.04 | 2,466.40 | 2,774.05 | 2,774.05 | 1 |
Apr 22, 2024 | 2,401.15 | 2,401.15 | 2,401.15 | 2,401.15 | 2,401.15 | - |
Apr 19, 2024 | 2,524.80 | 2,567.60 | 2,509.50 | 2,533.75 | 2,533.75 | 204 |
Apr 18, 2024 | 2,775.60 | 2,775.60 | 2,775.60 | 2,775.60 | 2,775.60 | - |
Apr 17, 2024 | 2,694.30 | 2,694.30 | 2,694.30 | 2,694.30 | 2,694.30 | - |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
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%
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%
AADR AdvisorShares Dorsey Wright ADR ETF
70.70
+0.71%
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%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
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%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
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%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
AGNG Global X Aging Population ETF
29.77
+1.64%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
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%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
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%
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%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
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%
MFLX First Trust Flexible Municipal High Income ETF
16.48
+0.21%
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%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
RTH VanEck Retail ETF
221.21
+1.20%
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%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.06
+1.04%
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%