LSE - Delayed Quote GBp
WisdomTree Silver 3x Daily Short (3SSI.L)
35.50
-1.85
(-4.95%)
As of 12:31:03 PM GMT+1. Market Open.
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 22, 2025 | 36.10 | 36.10 | 35.50 | 35.50 | 35.50 | 17,172 |
| Apr 17, 2025 | 37.30 | 37.30 | 36.70 | 37.35 | 37.35 | 55,002 |
| Apr 16, 2025 | 35.80 | 36.09 | 34.80 | 35.55 | 35.55 | 182,575 |
| Apr 15, 2025 | 37.20 | 37.70 | 37.20 | 37.65 | 37.65 | 147,341 |
| Apr 14, 2025 | 38.30 | 38.49 | 37.40 | 38.35 | 38.35 | 297,495 |
| Apr 11, 2025 | 42.10 | 42.12 | 40.50 | 38.90 | 38.90 | 66,965 |
| Apr 10, 2025 | 44.50 | 44.72 | 43.62 | 43.20 | 43.20 | 578,686 |
| Apr 9, 2025 | 47.30 | 48.30 | 46.60 | 47.25 | 47.25 | 217,522 |
| Apr 8, 2025 | 48.10 | 48.60 | 47.30 | 48.50 | 48.50 | 1,846,137 |
| Apr 7, 2025 | 49.00 | 50.90 | 45.50 | 50.10 | 50.10 | 1,082,741 |
| Apr 4, 2025 | 42.80 | 50.20 | 42.80 | 50.20 | 50.20 | 845,959 |
| Apr 3, 2025 | 37.20 | 41.00 | 37.20 | 40.85 | 40.85 | 796,485 |
| Apr 2, 2025 | 34.35 | 34.35 | 34.35 | 33.50 | 33.50 | 14,544 |
| Apr 1, 2025 | 33.50 | 33.79 | 33.50 | 34.15 | 34.15 | 14,834 |
| Mar 31, 2025 | 32.60 | 34.80 | 32.60 | 33.85 | 33.85 | 122,562 |
| Mar 28, 2025 | 31.80 | 32.38 | 31.80 | 33.30 | 33.30 | 9,582 |
| Mar 27, 2025 | 33.70 | 35.03 | 32.51 | 32.40 | 32.40 | 214,358 |
| Mar 26, 2025 | 35.20 | 35.30 | 34.90 | 35.30 | 35.30 | 140,235 |
| Mar 25, 2025 | 37.40 | 37.40 | 35.10 | 35.35 | 35.35 | 43,452 |
| Mar 24, 2025 | 36.90 | 37.60 | 36.80 | 37.75 | 37.75 | 175,857 |
| Mar 21, 2025 | 37.40 | 38.61 | 37.10 | 37.85 | 37.85 | 10,037 |
| Mar 20, 2025 | 35.10 | 36.25 | 35.10 | 36.30 | 36.30 | 256,767 |
| Mar 19, 2025 | 35.10 | 35.50 | 35.10 | 35.15 | 35.15 | 81,868 |
| Mar 18, 2025 | 33.80 | 34.20 | 33.70 | 33.65 | 33.65 | 340,393 |
| Mar 17, 2025 | 35.30 | 36.00 | 35.00 | 35.45 | 35.45 | 13,903 |
| Mar 14, 2025 | 34.00 | 35.40 | 33.80 | 35.50 | 35.50 | 114,238 |
| Mar 13, 2025 | 37.80 | 37.80 | 34.50 | 34.50 | 34.50 | 10,836 |
| Mar 12, 2025 | 38.50 | 38.50 | 37.90 | 37.15 | 37.15 | 6 |
| Mar 11, 2025 | 39.34 | 39.34 | 39.34 | 39.05 | 39.05 | 54,638 |
| Mar 10, 2025 | 39.60 | 41.60 | 39.60 | 41.55 | 41.55 | 272,554 |
| Mar 7, 2025 | 40.20 | 40.20 | 40.20 | 40.90 | 40.90 | 1,000 |
| Mar 6, 2025 | 39.60 | 39.60 | 39.60 | 38.95 | 38.95 | 1,000 |
| Mar 5, 2025 | 40.80 | 41.10 | 40.40 | 39.70 | 39.70 | 275,800 |
| Mar 4, 2025 | 43.30 | 44.20 | 42.90 | 44.10 | 44.10 | 107,343 |
| Mar 3, 2025 | 46.50 | 46.50 | 43.50 | 43.45 | 43.45 | 55,834 |
| Feb 28, 2025 | 47.30 | 48.00 | 46.76 | 47.25 | 47.25 | 205,668 |
| Feb 27, 2025 | 43.50 | 43.50 | 43.50 | 45.50 | 45.50 | 87,000 |
| Feb 26, 2025 | 43.20 | 44.50 | 43.20 | 43.10 | 43.10 | 193,080 |
| Feb 25, 2025 | 42.90 | 44.80 | 41.90 | 45.55 | 45.55 | 170,763 |
| Feb 24, 2025 | 40.70 | 42.20 | 40.60 | 41.95 | 41.95 | 206,224 |
| Feb 21, 2025 | 39.70 | 40.30 | 38.90 | 40.25 | 40.25 | 2,258,536 |
| Feb 20, 2025 | 38.90 | 38.90 | 38.20 | 38.75 | 38.75 | 199,888 |
| Feb 19, 2025 | 39.30 | 40.80 | 39.30 | 40.50 | 40.50 | 65,010 |
| Feb 18, 2025 | 40.80 | 40.90 | 39.90 | 39.45 | 39.45 | 81,132 |
| Feb 17, 2025 | 41.70 | 42.10 | 41.00 | 41.50 | 41.50 | 134,520 |
| Feb 14, 2025 | 37.20 | 40.20 | 36.60 | 41.10 | 41.10 | 245,917 |
| Feb 13, 2025 | 42.00 | 42.80 | 42.00 | 41.95 | 41.95 | 698 |
| Feb 12, 2025 | 44.20 | 44.20 | 44.20 | 42.75 | 42.75 | 40,000 |
| Feb 11, 2025 | 44.90 | 45.70 | 44.00 | 43.85 | 43.85 | 423,229 |
| Feb 10, 2025 | 42.90 | 43.20 | 42.30 | 43.35 | 43.35 | 695,839 |
| Feb 7, 2025 | 41.10 | 42.10 | 41.10 | 42.85 | 42.85 | 112,701 |
| Feb 6, 2025 | 43.60 | 44.30 | 42.90 | 42.75 | 42.75 | 144,913 |
| Feb 5, 2025 | 41.20 | 41.50 | 40.70 | 41.30 | 41.30 | 5,557 |
| Feb 4, 2025 | 44.00 | 44.00 | 40.60 | 41.10 | 41.10 | 447,344 |
| Feb 3, 2025 | 45.60 | 45.60 | 44.10 | 43.00 | 43.00 | 311,122 |
| Jan 31, 2025 | 42.70 | 43.20 | 42.30 | 43.50 | 43.50 | 151,367 |
| Jan 30, 2025 | 46.10 | 46.10 | 42.10 | 42.55 | 42.55 | 146,929 |
| Jan 29, 2025 | 51.20 | 51.20 | 47.30 | 47.40 | 47.40 | 135,621 |
| Jan 28, 2025 | 54.00 | 54.00 | 51.30 | 51.85 | 51.85 | 506,392 |
| Jan 27, 2025 | 52.90 | 53.00 | 50.60 | 52.45 | 52.45 | 266,743 |
| Jan 24, 2025 | 49.60 | 49.60 | 47.60 | 49.30 | 49.30 | 319,354 |
| Jan 23, 2025 | 50.60 | 54.30 | 50.60 | 52.90 | 52.90 | 257,496 |
| Jan 22, 2025 | 48.40 | 50.20 | 48.40 | 49.95 | 49.95 | 107,921 |
| Jan 21, 2025 | 49.70 | 49.70 | 49.70 | 49.40 | 49.40 | 1,997 |
| Jan 20, 2025 | 50.80 | 52.50 | 50.80 | 50.85 | 50.85 | 147,189 |
| Jan 17, 2025 | 50.60 | 51.30 | 49.80 | 51.05 | 51.05 | 85,717 |
| Jan 16, 2025 | 48.40 | 48.40 | 47.70 | 48.10 | 48.10 | 13,004 |
| Jan 15, 2025 | 54.20 | 54.30 | 51.20 | 51.10 | 51.10 | 194,433 |
| Jan 14, 2025 | 56.00 | 56.70 | 55.53 | 54.90 | 54.90 | 68,409 |
| Jan 13, 2025 | 54.00 | 56.70 | 52.00 | 56.30 | 56.30 | 208,259 |
| Jan 10, 2025 | 51.50 | 53.60 | 49.50 | 51.30 | 51.30 | 372,355 |
| Jan 9, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| Jan 8, 2025 | 53.80 | 53.80 | 53.10 | 53.35 | 53.35 | 105,142 |
| Jan 7, 2025 | 52.80 | 53.60 | 52.70 | 53.30 | 53.30 | 845,281 |
| Jan 6, 2025 | 55.30 | 55.30 | 52.10 | 53.15 | 53.15 | 432,046 |
| Jan 3, 2025 | 57.20 | 57.20 | 56.10 | 56.30 | 56.30 | 291,960 |
| Jan 2, 2025 | 59.00 | 59.70 | 58.10 | 58.00 | 58.00 | 505,162 |
| Dec 31, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 4 |
| Dec 30, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| Dec 27, 2024 | 57.00 | 57.00 | 57.00 | 56.80 | 56.80 | 66,350 |
| Dec 24, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Dec 23, 2024 | 56.90 | 57.00 | 56.90 | 56.30 | 56.30 | 5 |
| Dec 20, 2024 | 60.80 | 61.50 | 59.20 | 57.80 | 57.80 | 831 |
| Dec 19, 2024 | 57.90 | 61.40 | 56.80 | 61.60 | 61.60 | 758,601 |
| Dec 18, 2024 | 52.90 | 52.90 | 52.90 | 53.70 | 53.70 | 385 |
| Dec 17, 2024 | 52.20 | 53.90 | 52.20 | 52.65 | 52.65 | 192,923 |
| Dec 16, 2024 | 51.60 | 51.90 | 51.50 | 51.95 | 51.95 | 57,688 |
| Dec 13, 2024 | 50.40 | 52.80 | 50.40 | 52.55 | 52.55 | 280,326 |
| Dec 12, 2024 | 47.10 | 49.30 | 42.47 | 48.95 | 48.95 | 267,403 |
| Dec 11, 2024 | 44.60 | 45.70 | 43.20 | 43.20 | 43.20 | 250,901 |
| Dec 10, 2024 | 46.10 | 46.10 | 44.40 | 45.20 | 45.20 | 86,557 |
| Dec 9, 2024 | 48.50 | 48.50 | 43.40 | 44.30 | 44.30 | 639,667 |
| Dec 6, 2024 | 49.10 | 50.80 | 48.80 | 49.15 | 49.15 | 421,356 |
| Dec 5, 2024 | 49.00 | 49.70 | 48.90 | 49.35 | 49.35 | 78,967 |
| Dec 4, 2024 | 51.50 | 51.70 | 48.10 | 48.15 | 48.15 | 127,336 |
| Dec 3, 2024 | 51.30 | 51.30 | 51.10 | 51.00 | 51.00 | 416,800 |
| Dec 2, 2024 | 55.40 | 55.60 | 54.80 | 54.00 | 54.00 | 778 |
| Nov 29, 2024 | 52.50 | 52.60 | 51.50 | 52.35 | 52.35 | 144,119 |
| Nov 28, 2024 | 57.20 | 57.40 | 56.30 | 54.85 | 54.85 | 231,287 |
| Nov 27, 2024 | 53.50 | 55.20 | 53.30 | 55.55 | 55.55 | 5,057 |
| Nov 26, 2024 | 55.80 | 55.80 | 53.20 | 54.50 | 54.50 | 187,013 |
| Nov 25, 2024 | 53.10 | 55.60 | 52.50 | 55.95 | 55.95 | 162,140 |
| Nov 22, 2024 | 51.40 | 51.60 | 49.50 | 51.30 | 51.30 | 1,154,918 |
| Nov 21, 2024 | 51.20 | 52.90 | 51.20 | 52.50 | 52.50 | 154,115 |
| Nov 20, 2024 | 50.55 | 50.55 | 50.44 | 51.00 | 51.00 | 725,484 |
| Nov 19, 2024 | 50.20 | 50.90 | 50.00 | 50.75 | 50.75 | 335,838 |
| Nov 18, 2024 | 54.60 | 54.60 | 51.30 | 50.70 | 50.70 | 120,539 |
| Nov 15, 2024 | 54.80 | 54.90 | 52.90 | 54.95 | 54.95 | 69,705 |
| Nov 14, 2024 | 57.20 | 57.50 | 55.40 | 54.10 | 54.10 | 100,838 |
| Nov 13, 2024 | 51.50 | 52.03 | 51.20 | 52.75 | 52.75 | 136,976 |
| Nov 12, 2024 | 54.40 | 54.70 | 53.00 | 53.05 | 53.05 | 20,618 |
| Nov 11, 2024 | 49.40 | 53.27 | 49.40 | 53.30 | 53.30 | 93,441 |
| Nov 8, 2024 | 46.80 | 48.70 | 46.80 | 48.90 | 48.90 | 243,440 |
| Nov 7, 2024 | 48.60 | 48.60 | 47.00 | 47.50 | 47.50 | 186,146 |
| Nov 6, 2024 | 46.40 | 51.30 | 45.70 | 50.05 | 50.05 | 504,047 |
| Nov 5, 2024 | 44.30 | 44.40 | 43.50 | 43.55 | 43.55 | 3,756 |
| Nov 4, 2024 | 44.00 | 44.60 | 44.00 | 44.40 | 44.40 | 374,294 |
| Nov 1, 2024 | 43.80 | 43.90 | 42.40 | 44.05 | 44.05 | 639,637 |
| Oct 31, 2024 | 40.70 | 43.30 | 40.30 | 43.95 | 43.95 | 151,219 |
| Oct 30, 2024 | 38.20 | 40.00 | 38.20 | 39.35 | 39.35 | 300,649 |
| Oct 29, 2024 | 37.90 | 38.50 | 37.70 | 37.90 | 37.90 | 369,107 |
| Oct 28, 2024 | 41.00 | 41.00 | 39.30 | 39.50 | 39.50 | 72,400 |
| Oct 25, 2024 | 41.40 | 42.00 | 39.30 | 38.90 | 38.90 | 290,665 |
| Oct 24, 2024 | 38.20 | 40.60 | 38.10 | 40.20 | 40.20 | 632,674 |
| Oct 23, 2024 | 36.80 | 40.60 | 36.80 | 40.55 | 40.55 | 1,401,114 |
| Oct 22, 2024 | 38.90 | 39.00 | 37.30 | 37.00 | 37.00 | 167,636 |
| Oct 21, 2024 | 39.50 | 39.60 | 38.40 | 40.65 | 40.65 | 277,560 |
| Oct 18, 2024 | 47.90 | 47.90 | 45.04 | 44.95 | 44.95 | 1,018,167 |
| Oct 17, 2024 | 48.40 | 50.50 | 48.40 | 49.10 | 49.10 | 328,282 |
| Oct 16, 2024 | 48.60 | 48.60 | 48.60 | 48.80 | 48.80 | 8,725 |
| Oct 15, 2024 | 51.30 | 51.60 | 50.60 | 49.75 | 49.75 | 145,711 |
| Oct 14, 2024 | 50.00 | 50.00 | 50.00 | 52.30 | 52.30 | 90,683 |
| Oct 11, 2024 | 51.60 | 51.60 | 51.60 | 49.55 | 49.55 | 735 |
| Oct 10, 2024 | 54.60 | 54.60 | 53.80 | 53.30 | 53.30 | 70,478 |
| Oct 9, 2024 | 55.20 | 56.60 | 55.10 | 54.70 | 54.70 | 144,859 |
| Oct 8, 2024 | 52.30 | 55.00 | 51.60 | 56.35 | 56.35 | 75,797 |
| Oct 7, 2024 | 48.20 | 50.50 | 48.20 | 49.65 | 49.65 | 282,369 |
| Oct 4, 2024 | 47.50 | 49.40 | 44.50 | 46.35 | 46.35 | 457,951 |
| Oct 3, 2024 | 50.20 | 50.60 | 49.00 | 48.70 | 48.70 | 458,013 |
| Oct 2, 2024 | 49.70 | 50.30 | 46.70 | 49.10 | 49.10 | 498,931 |
| Oct 1, 2024 | 49.80 | 50.80 | 48.20 | 49.35 | 49.35 | 828,363 |
| Sep 30, 2024 | 49.70 | 51.90 | 49.70 | 51.20 | 51.20 | 100,200 |
| Sep 27, 2024 | 47.00 | 48.10 | 45.90 | 48.20 | 48.20 | 457,905 |
| Sep 26, 2024 | 46.30 | 48.00 | 44.50 | 46.25 | 46.25 | 614,205 |
| Sep 25, 2024 | 48.10 | 48.10 | 46.80 | 47.80 | 47.80 | 20,885 |
| Sep 24, 2024 | 53.10 | 53.10 | 49.50 | 49.00 | 49.00 | 183,205 |
| Sep 23, 2024 | 55.00 | 55.00 | 55.00 | 53.30 | 53.30 | 20 |
| Sep 20, 2024 | 51.40 | 53.10 | 50.80 | 53.05 | 53.05 | 95,765 |
| Sep 19, 2024 | 53.00 | 55.00 | 51.80 | 53.50 | 53.50 | 762,381 |
| Sep 18, 2024 | 55.80 | 55.80 | 55.40 | 56.10 | 56.10 | 9,593 |
| Sep 17, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| Sep 16, 2024 | 53.80 | 54.00 | 53.20 | 54.60 | 54.60 | 5,105 |
| Sep 13, 2024 | 59.20 | 59.50 | 54.70 | 55.40 | 55.40 | 969,399 |
| Sep 12, 2024 | 67.10 | 67.10 | 67.10 | 62.05 | 62.05 | 103,844 |
| Sep 11, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| Sep 10, 2024 | 71.40 | 72.00 | 70.80 | 71.65 | 71.65 | 31,911 |
| Sep 9, 2024 | 74.20 | 74.20 | 72.00 | 73.50 | 73.50 | 164,846 |
| Sep 6, 2024 | 67.90 | 71.00 | 67.90 | 69.80 | 69.80 | 67,264 |
| Sep 5, 2024 | 68.70 | 69.10 | 68.70 | 68.05 | 68.05 | 171,688 |
| Sep 4, 2024 | 75.60 | 75.60 | 72.40 | 72.70 | 72.70 | 71,335 |
| Sep 3, 2024 | 72.50 | 72.50 | 72.50 | 75.20 | 75.20 | 48,671 |
| Sep 2, 2024 | 71.10 | 71.10 | 69.90 | 70.65 | 70.65 | 34 |
| Aug 30, 2024 | 67.70 | 67.90 | 67.30 | 67.80 | 67.80 | 11,570 |
| Aug 29, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| Aug 28, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| Aug 27, 2024 | 61.30 | 61.62 | 61.30 | 60.45 | 60.45 | 46,289 |
| Aug 23, 2024 | 62.00 | 62.00 | 62.00 | 61.30 | 61.30 | 35,961 |
| Aug 22, 2024 | 64.80 | 64.80 | 64.00 | 68.05 | 68.05 | 77,567 |
| Aug 21, 2024 | 64.60 | 64.60 | 64.60 | 64.25 | 64.25 | 72,899 |
| Aug 20, 2024 | 62.00 | 65.10 | 62.00 | 64.80 | 64.80 | 44,016 |
| Aug 19, 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
| Aug 16, 2024 | 74.60 | 74.60 | 74.60 | 73.95 | 73.95 | 656 |
| Aug 15, 2024 | 74.30 | 74.30 | 73.40 | 73.75 | 73.75 | 1,003 |
| Aug 14, 2024 | 78.80 | 80.20 | 78.80 | 82.10 | 82.10 | 16,000 |
| Aug 13, 2024 | 80.30 | 80.30 | 80.20 | 81.20 | 81.20 | 76,889 |
| Aug 12, 2024 | 80.30 | 80.30 | 80.30 | 79.80 | 79.80 | 1 |
| Aug 9, 2024 | 82.30 | 84.90 | 81.10 | 83.35 | 83.35 | 13,462 |
| Aug 8, 2024 | 90.10 | 90.50 | 82.50 | 84.10 | 84.10 | 23,879 |
| Aug 7, 2024 | 88.80 | 88.80 | 87.60 | 87.90 | 87.90 | 15,011 |
| Aug 6, 2024 | 87.70 | 91.60 | 87.20 | 87.45 | 87.45 | 298,280 |
| Aug 5, 2024 | 78.30 | 89.10 | 78.30 | 85.00 | 85.00 | 428,003 |
| Aug 2, 2024 | 73.30 | 73.30 | 73.30 | 77.35 | 77.35 | 45,421 |
| Aug 1, 2024 | 71.60 | 71.60 | 70.80 | 74.55 | 74.55 | 213,079 |
| Jul 31, 2024 | 74.00 | 74.10 | 71.60 | 72.80 | 72.80 | 91,615 |
| Jul 30, 2024 | 79.30 | 79.40 | 78.90 | 79.25 | 79.25 | 269,763 |
| Jul 29, 2024 | 78.60 | 84.10 | 78.40 | 83.40 | 83.40 | 71,276 |
| Jul 26, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
| Jul 25, 2024 | 79.30 | 84.50 | 78.80 | 79.65 | 79.65 | 535,465 |
| Jul 24, 2024 | 69.10 | 69.10 | 68.50 | 68.50 | 68.50 | 140,686 |
| Jul 23, 2024 | 72.10 | 72.10 | 70.40 | 70.70 | 70.70 | 137,926 |
| Jul 22, 2024 | 71.70 | 73.00 | 71.50 | 71.70 | 71.70 | 73,381 |
| Jul 19, 2024 | 70.70 | 72.00 | 69.40 | 69.70 | 69.70 | 39,345 |
| Jul 18, 2024 | 60.60 | 63.60 | 60.40 | 63.50 | 63.50 | 55,713 |
| Jul 17, 2024 | 62.30 | 62.30 | 62.20 | 62.40 | 62.40 | 5 |
| Jul 16, 2024 | 59.90 | 59.90 | 58.20 | 56.90 | 56.90 | 117,759 |
| Jul 15, 2024 | 60.80 | 61.10 | 60.80 | 58.70 | 58.70 | 68 |
| Jul 12, 2024 | 59.10 | 59.10 | 59.10 | 59.00 | 59.00 | 3 |
| Jul 11, 2024 | 57.00 | 57.00 | 56.00 | 55.40 | 55.40 | 199,083 |
| Jul 10, 2024 | 60.20 | 60.60 | 59.30 | 59.60 | 59.60 | 362,221 |
| Jul 9, 2024 | 60.50 | 60.50 | 60.50 | 62.00 | 62.00 | 65,346 |
| Jul 8, 2024 | 59.40 | 60.10 | 59.00 | 59.30 | 59.30 | 79,055 |
| Jul 5, 2024 | 62.50 | 62.50 | 58.70 | 58.65 | 58.65 | 1,374,144 |
| Jul 4, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| Jul 3, 2024 | 63.20 | 63.20 | 62.70 | 62.85 | 62.85 | 287,665 |
| Jul 2, 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
| Jul 1, 2024 | 72.80 | 72.80 | 72.60 | 72.70 | 72.70 | 43,622 |
| Jun 28, 2024 | 71.00 | 71.00 | 71.00 | 72.60 | 72.60 | 36,615 |
| Jun 27, 2024 | 76.50 | 76.50 | 73.90 | 74.50 | 74.50 | 63,298 |
| Jun 26, 2024 | 74.30 | 77.80 | 74.30 | 75.20 | 75.20 | 764,320 |
| Jun 25, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
| Jun 24, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
| Jun 21, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
| Jun 20, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jun 19, 2024 | 71.90 | 71.90 | 71.90 | 70.75 | 70.75 | 22 |
| Jun 18, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| Jun 17, 2024 | 74.90 | 74.90 | 74.00 | 72.60 | 72.60 | 822 |
| Jun 14, 2024 | 74.80 | 75.10 | 74.80 | 74.75 | 74.75 | 189,700 |
| Jun 13, 2024 | 72.80 | 75.10 | 72.70 | 75.20 | 75.20 | 133,200 |
| Jun 12, 2024 | 73.50 | 73.50 | 66.30 | 67.40 | 67.40 | 401,066 |
| Jun 11, 2024 | 74.40 | 75.10 | 74.40 | 75.45 | 75.45 | 14,165 |
| Jun 10, 2024 | 72.40 | 72.70 | 71.50 | 71.90 | 71.90 | 2,529 |
| Jun 7, 2024 | 64.30 | 73.10 | 64.29 | 73.90 | 73.90 | 86,043 |
| Jun 6, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Jun 5, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| Jun 4, 2024 | 72.80 | 73.40 | 68.50 | 73.90 | 73.90 | 33,141 |
| Jun 3, 2024 | 69.30 | 70.50 | 69.30 | 68.10 | 68.10 | 36,136 |
| May 31, 2024 | 64.10 | 67.90 | 64.00 | 68.70 | 68.70 | 12,577 |
| May 30, 2024 | 63.60 | 63.60 | 61.50 | 63.15 | 63.15 | 647,471 |
| May 29, 2024 | 59.40 | 61.30 | 59.30 | 59.60 | 59.60 | 974,189 |
| May 28, 2024 | 63.20 | 63.30 | 60.80 | 60.20 | 60.20 | 151,161 |
| May 24, 2024 | 70.50 | 71.50 | 70.40 | 70.70 | 70.70 | 201,226 |
| May 23, 2024 | 69.20 | 71.80 | 69.20 | 71.65 | 71.65 | 123,221 |
| May 22, 2024 | 64.10 | 66.10 | 64.10 | 65.00 | 65.00 | 234,000 |
| May 21, 2024 | 63.30 | 86.36 | 62.50 | 60.45 | 60.45 | 5,000 |
| May 20, 2024 | 62.90 | 67.70 | 60.60 | 61.85 | 61.85 | 156,061 |
| May 17, 2024 | 76.00 | 76.00 | 69.90 | 70.90 | 70.90 | 316,936 |
| May 16, 2024 | 78.80 | 78.80 | 78.80 | 79.05 | 79.05 | 92,500 |
| May 15, 2024 | 88.60 | 88.90 | 81.60 | 81.00 | 81.00 | 108,505 |
| May 14, 2024 | 89.18 | 89.18 | 89.18 | 90.10 | 90.10 | 17 |
| May 13, 2024 | 94.40 | 94.40 | 94.40 | 94.35 | 94.35 | 28,000 |
| May 10, 2024 | 89.10 | 89.20 | 89.00 | 93.10 | 93.10 | 8,114 |
| May 9, 2024 | 97.00 | 97.10 | 94.50 | 94.20 | 94.20 | 24,458 |
| May 8, 2024 | 103.20 | 103.20 | 103.20 | 101.90 | 101.90 | 333 |
| May 7, 2024 | 102.10 | 114.43 | 102.10 | 103.15 | 103.15 | 25,974 |
| May 3, 2024 | 113.00 | 113.00 | 112.10 | 115.80 | 115.80 | 76,067 |
| May 2, 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | - |
| May 1, 2024 | 114.50 | 114.90 | 112.90 | 112.85 | 112.85 | 50,349 |
| Apr 30, 2024 | 112.30 | 115.20 | 104.99 | 114.25 | 114.25 | 141,903 |
| Apr 29, 2024 | 104.70 | 104.70 | 104.60 | 104.80 | 104.80 | 156,330 |
| Apr 26, 2024 | 100.60 | 102.30 | 100.60 | 107.30 | 107.30 | 160,663 |
| Apr 25, 2024 | 102.80 | 106.50 | 102.00 | 104.10 | 104.10 | 447,312 |
| Apr 24, 2024 | 107.40 | 107.40 | 103.50 | 104.70 | 104.70 | 8,501 |
| Apr 23, 2024 | 111.00 | 112.00 | 93.23 | 105.20 | 105.20 | 33,317 |
| Apr 22, 2024 | 105.50 | 108.20 | 103.80 | 106.75 | 106.75 | 10,447 |
Related Tickers
IAU iShares Gold Trust
64.59
+3.13%
GLD SPDR Gold Shares
315.59
+3.09%
GOEX Global X Gold Explorers ETF
43.31
+2.18%
EPI WisdomTree India Earnings Fund
44.91
+1.98%
GDXJ VanEck Junior Gold Miners ETF
65.11
+1.54%
INCO Columbia India Consumer ETF
63.33
+1.30%
SMIN iShares MSCI India Small-Cap ETF
70.61
+1.28%
RING iShares MSCI Global Gold Miners ETF
43.17
+1.27%
EWM iShares MSCI Malaysia ETF
23.04
+1.19%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.23
+0.86%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+0.69%
EPU iShares MSCI Peru ETF
43.48
+0.65%
RINF ProShares Inflation Expectations ETF
32.49
+0.56%
HSRT Hartford AAA CLO ETF
38.67
+0.44%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.35
+0.35%
ECH iShares MSCI Chile ETF
30.05
+0.33%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.39
+0.26%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
40.04
+0.15%
PTNQ Pacer Trendpilot 100 ETF
67.28
+0.15%
JPIB JPMorgan International Bond Opportunities ETF
47.81
+0.13%
NEAR iShares Short Duration Bond Active ETF
50.76
+0.11%
SPTS SPDR Portfolio Short Term Treasury ETF
29.28
+0.10%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.40
+0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.74
+0.05%
FDEM Fidelity Emerging Markets Multifactor ETF
24.65
+0.04%
PULS PGIM Ultra Short Bond ETF
49.54
+0.04%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.54
+0.03%
PXH Invesco RAFI Emerging Markets ETF
20.54
+0.02%
USTB VictoryShares Short-Term Bond ETF
50.41
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.64
+0.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.33
+0.02%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
51.93
+0.01%
GSY Invesco Ultra Short Duration ETF
49.98
+0.01%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.95
0.00%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
0.00%
SPEM SPDR Portfolio Emerging Markets ETF
37.74
0.00%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.36
-0.01%
FTSD Franklin Short Duration U.S. Government ETF
90.67
-0.01%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.49
-0.03%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.98
-0.03%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.07
-0.03%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.92
-0.04%
FLDR Fidelity Low Duration Bond Factor ETF
49.92
-0.05%
IPKW Invesco International BuyBack Achievers ETF
42.97
-0.05%
USCI United States Commodity Index Fund, LP
69.28
-0.05%
FSMB First Trust Short Duration Managed Municipal ETF
19.68
-0.05%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.98
-0.05%
COPX Global X Copper Miners ETF
36.33
-0.06%
EMGF iShares Emerging Markets Equity Factor ETF
45.00
-0.07%
VRIG Invesco Variable Rate Investment Grade ETF
24.91
-0.07%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.31
-0.07%
WINC Western Asset Short Duration Income ETF
24.07
-0.10%
STIP iShares 0-5 Year TIPS Bond ETF
102.73
-0.11%
IGRO iShares International Dividend Growth ETF
72.42
-0.11%
FLTR VanEck IG Floating Rate ETF
25.29
-0.12%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.04
-0.12%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.39
-0.13%
VRP Invesco Variable Rate Preferred ETF
23.80
-0.13%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.63
-0.13%
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.44
-0.14%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.79
-0.14%
IPAC iShares Core MSCI Pacific ETF
61.91
-0.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.45
-0.15%
DEM WisdomTree Emerging Markets High Dividend Fund
40.71
-0.15%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.04
-0.15%
FLOT iShares Floating Rate Bond ETF
50.68
-0.16%
IEI iShares 3-7 Year Treasury Bond ETF
117.95
-0.16%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.52
-0.16%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.49
-0.18%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.05
-0.18%
CMBS iShares CMBS ETF
47.81
-0.21%
THD iShares MSCI Thailand ETF
52.00
-0.21%
HMOP Hartford Municipal Opportunities ETF
37.81
-0.21%
LMBS First Trust Low Duration Opportunities ETF
48.82
-0.22%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.59
-0.23%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.15
-0.24%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.76
-0.24%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.46
-0.25%
EWL iShares MSCI Switzerland ETF
51.82
-0.25%
AGZ iShares Agency Bond ETF
108.74
-0.26%
EFV iShares MSCI EAFE Value ETF
58.39
-0.27%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.20
-0.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.68
-0.30%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
51.35
-0.30%
EMQQ EMQQ The Emerging Markets Internet ETF
35.73
-0.31%
EWD iShares MSCI Sweden ETF
41.77
-0.31%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.76
-0.32%
PHYL PGIM Active High Yield Bond ETF
34.04
-0.33%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
32.86
-0.33%
EWJV iShares MSCI Japan Value ETF
32.72
-0.34%
FNDF Schwab Fundamental International Equity ETF
35.69
-0.34%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.66
-0.34%
IDOG ALPS International Sector Dividend Dogs ETF
31.13
-0.35%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.70
-0.36%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.04
-0.36%
RAAX VanEck Real Assets ETF
29.60
-0.36%
SHYL Xtrackers Short Duration High Yield Bond ETF
43.70
-0.36%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.25
-0.36%
JMUB JPMorgan Municipal ETF
49.04
-0.37%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.38
-0.37%