Milan - Delayed Quote EUR
GraniteShares 3x Short Intesa Sanpaolo Daily ETP (3SSP.MI)
8.42
-0.67
(-7.36%)
At close: 5:20:51 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 8.80 | 8.80 | 8.40 | 8.42 | 8.42 | 250 |
Apr 30, 2025 | 9.05 | 9.05 | 9.05 | 9.09 | 9.09 | 100 |
Apr 29, 2025 | 8.80 | 8.99 | 8.80 | 8.54 | 8.54 | 40 |
Apr 28, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
Apr 25, 2025 | 9.55 | 9.55 | 9.19 | 9.14 | 9.14 | 1,742 |
Apr 24, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
Apr 23, 2025 | 10.30 | 10.46 | 9.71 | 9.99 | 9.99 | 311 |
Apr 22, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
Apr 17, 2025 | 11.24 | 11.24 | 11.24 | 11.32 | 11.32 | 100 |
Apr 16, 2025 | 11.26 | 11.26 | 11.03 | 11.02 | 11.02 | 220 |
Apr 15, 2025 | 12.02 | 12.02 | 11.00 | 11.00 | 11.00 | 340 |
Apr 14, 2025 | 12.70 | 12.70 | 12.35 | 12.36 | 12.36 | 1,250 |
Apr 11, 2025 | 13.00 | 13.68 | 13.00 | 13.64 | 13.64 | 1,998 |
Apr 10, 2025 | 15.79 | 15.79 | 10.66 | 12.95 | 12.95 | 840 |
Apr 9, 2025 | 16.30 | 16.30 | 16.30 | 15.79 | 15.79 | 9 |
Apr 8, 2025 | 14.53 | 16.07 | 14.24 | 14.85 | 14.85 | 1,380 |
Apr 7, 2025 | 14.78 | 17.00 | 13.87 | 16.30 | 16.30 | 1,070 |
Apr 4, 2025 | 12.12 | 14.78 | 12.07 | 13.87 | 13.87 | 5,617 |
Apr 3, 2025 | 9.54 | 11.15 | 9.54 | 11.26 | 11.26 | 2,672 |
Apr 2, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
Apr 1, 2025 | 9.37 | 9.37 | 9.37 | 9.21 | 9.21 | 38 |
Mar 31, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 20 |
Mar 28, 2025 | 9.15 | 9.15 | 9.15 | 9.13 | 9.13 | 30 |
Mar 27, 2025 | 8.73 | 8.73 | 8.73 | 8.69 | 8.69 | 35 |
Mar 26, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Mar 25, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Mar 24, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Mar 21, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Mar 20, 2025 | 8.62 | 9.45 | 8.62 | 9.30 | 9.30 | 837 |
Mar 19, 2025 | 8.51 | 8.61 | 8.51 | 8.55 | 8.55 | 45 |
Mar 18, 2025 | 9.02 | 9.02 | 8.86 | 8.72 | 8.72 | 50 |
Mar 17, 2025 | 9.48 | 9.48 | 9.44 | 9.33 | 9.33 | 210 |
Mar 14, 2025 | 9.75 | 9.75 | 9.75 | 9.48 | 9.48 | 100 |
Mar 13, 2025 | 9.84 | 9.95 | 9.84 | 9.98 | 9.98 | 60 |
Mar 12, 2025 | 9.65 | 9.65 | 9.40 | 9.66 | 9.66 | 645 |
Mar 11, 2025 | 9.65 | 10.06 | 9.65 | 10.18 | 10.18 | 606 |
Mar 10, 2025 | 9.05 | 9.60 | 9.05 | 9.51 | 9.51 | 1,451 |
Mar 7, 2025 | 9.09 | 9.09 | 8.95 | 9.02 | 9.02 | 1,286 |
Mar 6, 2025 | 9.01 | 9.21 | 9.01 | 9.14 | 9.14 | 195 |
Mar 5, 2025 | 9.66 | 9.66 | 8.99 | 9.31 | 9.31 | 419 |
Mar 4, 2025 | 10.18 | 10.57 | 10.18 | 10.48 | 10.48 | 5,827 |
Mar 3, 2025 | 11.07 | 12.17 | 9.43 | 9.54 | 9.54 | 3,709 |
Feb 28, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
Feb 27, 2025 | 9.88 | 9.88 | 9.75 | 9.95 | 9.95 | 350 |
Feb 26, 2025 | 10.62 | 10.64 | 9.77 | 9.85 | 9.85 | 2,448 |
Feb 25, 2025 | 11.18 | 11.25 | 10.85 | 11.00 | 11.00 | 1,629 |
Feb 24, 2025 | 12.04 | 12.04 | 12.04 | 11.56 | 11.56 | 160 |
Feb 21, 2025 | 12.00 | 12.00 | 12.00 | 11.73 | 11.73 | 9 |
Feb 20, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
Feb 19, 2025 | 11.25 | 11.79 | 11.25 | 11.74 | 11.74 | 220 |
Feb 18, 2025 | 12.09 | 12.09 | 11.70 | 11.50 | 11.50 | 410 |
Feb 17, 2025 | 12.14 | 12.35 | 12.13 | 12.06 | 12.06 | 220 |
Feb 14, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
Feb 13, 2025 | 12.81 | 12.81 | 12.81 | 12.90 | 12.90 | 200 |
Feb 12, 2025 | 12.34 | 12.53 | 12.34 | 12.47 | 12.47 | 291 |
Feb 11, 2025 | 13.07 | 13.07 | 12.65 | 12.56 | 12.56 | 511 |
Feb 10, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
Feb 7, 2025 | 13.21 | 13.21 | 13.21 | 13.22 | 13.22 | 150 |
Feb 6, 2025 | 14.26 | 14.26 | 13.30 | 13.20 | 13.20 | 2,454 |
Feb 5, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
Feb 4, 2025 | 15.18 | 15.18 | 14.20 | 14.19 | 14.19 | 120 |
Feb 3, 2025 | 15.29 | 15.29 | 15.29 | 15.20 | 15.20 | 135 |
Jan 31, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
Jan 30, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
Jan 29, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
Jan 28, 2025 | 14.80 | 14.80 | 14.80 | 14.82 | 14.82 | 135 |
Jan 27, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
Jan 24, 2025 | 14.80 | 14.80 | 14.67 | 14.90 | 14.90 | 20 |
Jan 23, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Jan 22, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Jan 21, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Jan 20, 2025 | 15.20 | 15.20 | 15.00 | 15.10 | 15.10 | 64 |
Jan 17, 2025 | 15.80 | 15.80 | 15.56 | 15.55 | 15.55 | 250 |
Jan 16, 2025 | 15.93 | 16.10 | 15.72 | 15.99 | 15.99 | 329 |
Jan 15, 2025 | 16.30 | 16.30 | 16.23 | 16.11 | 16.11 | 51 |
Jan 14, 2025 | 16.82 | 16.82 | 16.50 | 16.37 | 16.37 | 95 |
Jan 13, 2025 | 17.89 | 17.89 | 17.89 | 17.77 | 17.77 | 111 |
Jan 10, 2025 | 17.05 | 17.05 | 17.05 | 17.08 | 17.08 | 100 |
Jan 9, 2025 | 17.69 | 17.69 | 17.69 | 17.50 | 17.50 | 29 |
Jan 8, 2025 | 17.90 | 17.90 | 17.72 | 17.84 | 17.84 | 160 |
Jan 7, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
Jan 6, 2025 | 18.40 | 18.40 | 18.40 | 18.31 | 18.31 | 100 |
Jan 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Jan 2, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Dec 30, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Dec 27, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Dec 23, 2024 | 19.77 | 19.77 | 19.77 | 20.00 | 20.00 | 10 |
Dec 20, 2024 | 20.52 | 20.52 | 20.52 | 19.63 | 19.63 | 255 |
Dec 19, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
Dec 18, 2024 | 18.75 | 18.75 | 18.75 | 18.74 | 18.74 | 108 |
Dec 17, 2024 | 18.95 | 18.95 | 18.95 | 19.23 | 19.23 | 100 |
Dec 16, 2024 | 17.80 | 17.80 | 17.65 | 18.14 | 18.14 | 101 |
Dec 13, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
Dec 12, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
Dec 11, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
Dec 10, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
Dec 9, 2024 | 19.76 | 19.76 | 19.76 | 19.79 | 19.79 | 26 |
Dec 6, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
Dec 5, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
Dec 4, 2024 | 21.49 | 21.49 | 21.49 | 21.50 | 21.50 | 8 |
Dec 3, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
Dec 2, 2024 | 23.50 | 23.50 | 23.50 | 23.55 | 23.55 | 40 |
Nov 29, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
Nov 28, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
Nov 27, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
Nov 26, 2024 | 24.92 | 24.92 | 24.26 | 24.45 | 24.45 | 160 |
Nov 25, 2024 | 23.85 | 24.27 | 23.78 | 23.88 | 23.88 | 59 |
Nov 22, 2024 | 24.40 | 24.40 | 23.99 | 23.52 | 23.52 | 60 |
Nov 21, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
Nov 20, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
Nov 19, 2024 | 23.00 | 23.03 | 21.92 | 22.08 | 22.08 | 128 |
Nov 18, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
Nov 15, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
Nov 14, 2024 | 22.40 | 22.40 | 21.80 | 21.63 | 21.63 | 60 |
Nov 13, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Nov 12, 2024 | 23.00 | 23.00 | 23.00 | 23.42 | 23.42 | 10 |
Nov 11, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
Nov 8, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
Nov 7, 2024 | 21.69 | 22.35 | 21.69 | 22.72 | 22.72 | 83 |
Nov 6, 2024 | 18.70 | 21.06 | 18.70 | 20.82 | 20.82 | 1,586 |
Nov 5, 2024 | 19.66 | 19.66 | 19.09 | 19.11 | 19.11 | 2,348 |
Nov 4, 2024 | 19.62 | 19.66 | 19.62 | 19.39 | 19.39 | 146 |
Nov 1, 2024 | 20.72 | 20.72 | 20.00 | 19.88 | 19.88 | 1,724 |
Oct 31, 2024 | 21.55 | 21.68 | 21.14 | 21.63 | 21.63 | 2,054 |
Oct 30, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
Oct 29, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
Oct 28, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
Oct 25, 2024 | 22.76 | 22.76 | 22.76 | 22.65 | 22.65 | 200 |
Oct 24, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
Oct 23, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
Oct 22, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
Oct 21, 2024 | 20.78 | 20.78 | 20.78 | 21.14 | 21.14 | 10 |
Oct 18, 2024 | 20.79 | 20.79 | 20.79 | 20.83 | 20.83 | 100 |
Oct 17, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
Oct 16, 2024 | 21.52 | 21.52 | 21.52 | 21.88 | 21.88 | 7 |
Oct 15, 2024 | 21.98 | 21.98 | 21.98 | 21.76 | 21.76 | 7 |
Oct 14, 2024 | 22.19 | 22.19 | 22.19 | 21.86 | 21.86 | 23 |
Oct 11, 2024 | 22.70 | 22.70 | 22.62 | 22.50 | 22.50 | 35 |
Oct 10, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Oct 9, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Oct 8, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Oct 7, 2024 | 24.96 | 24.96 | 24.96 | 24.19 | 24.19 | 4 |
Oct 4, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
Oct 3, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
Oct 2, 2024 | 26.00 | 26.01 | 26.00 | 25.85 | 25.85 | 35 |
Oct 1, 2024 | 23.60 | 25.25 | 23.60 | 25.33 | 25.33 | 30 |
Sep 30, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
Sep 27, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
Sep 26, 2024 | 23.50 | 23.50 | 23.50 | 22.99 | 22.99 | 5 |
Sep 25, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Sep 24, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Sep 23, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Sep 20, 2024 | 24.01 | 24.01 | 23.50 | 23.95 | 23.95 | 52 |
Sep 19, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Sep 18, 2024 | 24.82 | 24.82 | 24.82 | 25.00 | 25.00 | 300 |
Sep 17, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
Sep 16, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
Sep 13, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
Sep 12, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
Sep 11, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
Sep 10, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
Sep 9, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
Sep 6, 2024 | 27.00 | 27.00 | 27.00 | 27.25 | 27.25 | 10 |
Sep 5, 2024 | 25.50 | 25.50 | 25.50 | 25.39 | 25.39 | 5 |
Sep 4, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
Sep 3, 2024 | 26.60 | 26.60 | 26.40 | 26.45 | 26.45 | 45 |
Sep 2, 2024 | 24.99 | 25.19 | 24.99 | 25.02 | 25.02 | 91 |
Aug 30, 2024 | 25.50 | 25.50 | 25.15 | 25.27 | 25.27 | 75 |
Aug 29, 2024 | 26.31 | 26.31 | 25.78 | 26.24 | 26.24 | 330 |
Aug 28, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
Aug 27, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
Aug 26, 2024 | 27.09 | 27.40 | 27.09 | 27.53 | 27.53 | 47 |
Aug 23, 2024 | 27.50 | 27.50 | 27.13 | 27.31 | 27.31 | 35 |
Aug 22, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
Aug 21, 2024 | 29.17 | 29.17 | 29.17 | 28.58 | 28.58 | 300 |
Aug 20, 2024 | 28.68 | 29.52 | 28.68 | 29.25 | 29.25 | 68 |
Aug 19, 2024 | 28.10 | 28.10 | 28.10 | 28.56 | 28.56 | 1 |
Aug 16, 2024 | 29.50 | 30.01 | 29.50 | 29.38 | 29.38 | 25 |
Aug 14, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
Aug 13, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
Aug 12, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
Aug 9, 2024 | 32.18 | 33.65 | 32.18 | 32.69 | 32.69 | 1,711 |
Aug 8, 2024 | 34.50 | 34.50 | 34.50 | 33.18 | 33.18 | 10 |
Aug 7, 2024 | 33.26 | 33.26 | 32.50 | 32.49 | 32.49 | 23 |
Aug 6, 2024 | 36.03 | 36.03 | 36.03 | 35.97 | 35.97 | 100 |
Aug 5, 2024 | 37.37 | 37.72 | 33.60 | 34.67 | 34.67 | 1,623 |
Aug 2, 2024 | 31.40 | 33.50 | 31.40 | 33.35 | 33.35 | 372 |
Aug 1, 2024 | 28.60 | 28.60 | 28.60 | 29.66 | 29.66 | 50 |
Jul 31, 2024 | 25.60 | 25.60 | 25.60 | 26.48 | 26.48 | 30 |
Jul 30, 2024 | 28.10 | 28.10 | 25.50 | 25.62 | 25.62 | 214 |
Jul 29, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Jul 26, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Jul 25, 2024 | 28.03 | 28.03 | 28.03 | 27.80 | 27.80 | 25 |
Jul 24, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
Jul 23, 2024 | 26.84 | 26.84 | 26.84 | 26.97 | 26.97 | 130 |
Jul 22, 2024 | 28.00 | 28.00 | 28.00 | 27.40 | 27.40 | 5 |
Jul 19, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
Jul 18, 2024 | 28.50 | 28.50 | 28.41 | 28.49 | 28.49 | 80 |
Jul 17, 2024 | 28.99 | 28.99 | 28.99 | 29.07 | 29.07 | 1 |
Jul 16, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
Jul 15, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
Jul 12, 2024 | 30.07 | 30.07 | 30.07 | 29.66 | 29.66 | 3 |
Jul 11, 2024 | 30.69 | 30.69 | 30.69 | 30.40 | 30.40 | 17 |
Jul 10, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - |
Jul 9, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - |
Jul 8, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - |
Jul 5, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - |
Jul 4, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - |
Jul 3, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - |
Jul 2, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - |
Jul 1, 2024 | 0.32 | 0.32 | 0.32 | 0.31 | 0.31 | 400 |
Jun 28, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - |
Jun 27, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - |
Jun 26, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 2,000 |
Jun 25, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
Jun 24, 2024 | 0.33 | 0.33 | 0.33 | 0.32 | 0.32 | 10,400 |
Jun 21, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2,000 |
Jun 20, 2024 | 0.34 | 0.34 | 0.34 | 0.33 | 0.33 | 400 |
Jun 19, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1,456 |
Jun 18, 2024 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 2,300 |
Jun 17, 2024 | 0.38 | 0.38 | 0.38 | 0.37 | 0.37 | 25,781 |
Jun 14, 2024 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 31,045 |
Jun 13, 2024 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 4,400 |
Jun 12, 2024 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 8,000 |
Jun 11, 2024 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 50,157 |
Jun 10, 2024 | 0.33 | 0.33 | 0.33 | 0.32 | 0.32 | 9,100 |
Jun 7, 2024 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 30,000 |
Jun 6, 2024 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | 8,300 |
Jun 5, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
Jun 4, 2024 | 0.33 | 0.33 | 0.33 | 0.32 | 0.32 | 1,250 |
Jun 3, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - |
May 31, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - |
May 30, 2024 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 8,057 |
May 29, 2024 | 0.34 | 0.34 | 0.34 | 0.33 | 0.33 | 3,727 |
May 28, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3,727 |
May 27, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 125 |
May 24, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - |
May 23, 2024 | 0.32 | 0.32 | 0.32 | 0.33 | 0.33 | 1,654 |
May 22, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - |
May 21, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 8,209 |
May 20, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1,560 |
May 17, 2024 | 0.32 | 0.32 | 0.32 | 0.31 | 0.31 | 3,000 |
May 16, 2024 | 0.33 | 0.33 | 0.33 | 0.32 | 0.32 | 2,560 |
May 15, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 29,555 |
May 14, 2024 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 4,386 |
May 13, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 5,000 |
May 10, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 5,750 |
May 9, 2024 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 10,100 |
May 8, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 5,500 |
May 7, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1,386 |
May 6, 2024 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | 15,370 |
May 3, 2024 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 17,829 |
May 2, 2024 | 0.37 | 0.37 | 0.37 | 0.36 | 0.36 | 1,346 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%