LSE - Delayed Quote USD
GraniteShares 3x Short Tesla Daily ETP (3STS.L)
0.3495
+0.0370
+(11.84%)
At close: April 17 at 4:29:23 PM GMT+1
Currency in USD 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 | 0.3230 | 0.3610 | 0.3190 | 0.3495 | 0.3495 | 1,107,685 |
Apr 16, 2025 | 0.3150 | 0.3310 | 0.3080 | 0.3125 | 0.3125 | 1,126,742 |
Apr 15, 2025 | 0.3150 | 0.3160 | 0.2810 | 0.2920 | 0.2920 | 1,807,807 |
Apr 14, 2025 | 0.2840 | 0.3150 | 0.2700 | 0.3150 | 0.3150 | 4,594,408 |
Apr 11, 2025 | 0.3200 | 0.3400 | 0.2850 | 0.3300 | 0.3300 | 2,148,058 |
Apr 10, 2025 | 0.2650 | 0.3150 | 0.2630 | 0.3060 | 0.3060 | 5,906,640 |
Apr 9, 2025 | 0.5550 | 0.6590 | 0.5140 | 0.5450 | 0.5450 | 2,561,478 |
Apr 8, 2025 | 0.5060 | 0.5300 | 0.4280 | 0.4800 | 0.4800 | 1,754,712 |
Apr 7, 2025 | 0.6700 | 0.6990 | 0.4560 | 0.5880 | 0.5880 | 4,103,980 |
Apr 4, 2025 | 0.3950 | 0.5100 | 0.3770 | 0.4860 | 0.4860 | 4,316,093 |
Apr 3, 2025 | 0.3780 | 0.4050 | 0.3580 | 0.3910 | 0.3910 | 1,873,771 |
Apr 2, 2025 | 0.4140 | 0.4700 | 0.3550 | 0.3690 | 0.3690 | 3,624,358 |
Apr 1, 2025 | 0.4400 | 0.4400 | 0.3650 | 0.3690 | 0.3690 | 3,935,351 |
Mar 31, 2025 | 0.4690 | 0.5200 | 0.4560 | 0.4835 | 0.4835 | 3,328,565 |
Mar 28, 2025 | 0.3810 | 0.4290 | 0.3550 | 0.4180 | 0.4180 | 2,987,367 |
Mar 27, 2025 | 0.4000 | 0.4170 | 0.3020 | 0.3510 | 0.3510 | 5,420,912 |
Mar 26, 2025 | 0.3710 | 0.3800 | 0.3400 | 0.3760 | 0.3760 | 2,631,642 |
Mar 25, 2025 | 0.3460 | 0.3990 | 0.3450 | 0.3705 | 0.3705 | 4,560,788 |
Mar 24, 2025 | 0.5150 | 0.5150 | 0.3940 | 0.4100 | 0.4100 | 4,589,485 |
Mar 21, 2025 | 0.6780 | 0.7000 | 0.5930 | 0.5930 | 0.5930 | 1,599,363 |
Mar 20, 2025 | 0.6340 | 0.7300 | 0.6240 | 0.7010 | 0.7010 | 2,587,340 |
Mar 19, 2025 | 0.7540 | 0.7700 | 0.6600 | 0.6820 | 0.6820 | 1,607,561 |
Mar 18, 2025 | 0.7400 | 0.8130 | 0.6800 | 0.7480 | 0.7480 | 1,567,541 |
Mar 17, 2025 | 0.6100 | 0.7100 | 0.5990 | 0.7085 | 0.7085 | 1,104,410 |
Mar 14, 2025 | 0.6660 | 0.6700 | 0.5860 | 0.6160 | 0.6160 | 667,154 |
Mar 13, 2025 | 0.5980 | 0.7190 | 0.5980 | 0.7000 | 0.7000 | 1,325,618 |
Mar 12, 2025 | 0.7450 | 0.7470 | 0.5760 | 0.5995 | 0.5995 | 2,064,117 |
Mar 11, 2025 | 0.8540 | 0.9400 | 0.7290 | 0.8070 | 0.8070 | 4,209,955 |
Mar 10, 2025 | 0.6540 | 0.8140 | 0.6410 | 0.8100 | 0.8100 | 2,022,903 |
Mar 7, 2025 | 0.5900 | 0.6690 | 0.5810 | 0.6680 | 0.6680 | 2,457,656 |
Mar 6, 2025 | 0.5350 | 0.6000 | 0.5310 | 0.5730 | 0.5730 | 1,454,890 |
Mar 5, 2025 | 0.5230 | 0.5900 | 0.5050 | 0.5750 | 0.5750 | 1,202,581 |
Mar 4, 2025 | 0.5100 | 0.6150 | 0.4920 | 0.6050 | 0.6050 | 2,471,825 |
Mar 3, 2025 | 0.4400 | 0.4570 | 0.4050 | 0.4280 | 0.4280 | 1,300,633 |
Feb 28, 2025 | 0.5290 | 0.5620 | 0.4580 | 0.4700 | 0.4700 | 2,307,170 |
Feb 27, 2025 | 0.4780 | 0.5230 | 0.4380 | 0.4845 | 0.4845 | 2,121,836 |
Feb 26, 2025 | 0.4400 | 0.4600 | 0.3910 | 0.4420 | 0.4420 | 1,642,635 |
Feb 25, 2025 | 0.3510 | 0.4310 | 0.3320 | 0.4300 | 0.4300 | 4,330,407 |
Feb 24, 2025 | 0.3180 | 0.3550 | 0.2940 | 0.3290 | 0.3290 | 7,396,124 |
Feb 21, 2025 | 0.2830 | 0.3000 | 0.2750 | 0.2990 | 0.2990 | 1,028,080 |
Feb 20, 2025 | 0.2690 | 0.2930 | 0.2590 | 0.2805 | 0.2805 | 1,175,915 |
Feb 19, 2025 | 0.2870 | 0.2880 | 0.2500 | 0.2675 | 0.2675 | 1,297,675 |
Feb 18, 2025 | 0.2850 | 0.2850 | 0.2650 | 0.2765 | 0.2765 | 1,440,682 |
Feb 17, 2025 | 0.2880 | 0.3000 | 0.2790 | 0.2935 | 0.2935 | 755,565 |
Feb 14, 2025 | 0.2650 | 0.2940 | 0.2560 | 0.2875 | 0.2875 | 1,467,491 |
Feb 13, 2025 | 0.3230 | 0.3280 | 0.2680 | 0.2850 | 0.2850 | 2,517,303 |
Feb 12, 2025 | 0.3690 | 0.3880 | 0.3170 | 0.3310 | 0.3310 | 5,107,201 |
Feb 11, 2025 | 0.3090 | 0.3410 | 0.3010 | 0.3400 | 0.3400 | 2,708,548 |
Feb 10, 2025 | 0.2880 | 0.3030 | 0.2750 | 0.2810 | 0.2810 | 5,331,063 |
Feb 7, 2025 | 0.2600 | 0.2680 | 0.2410 | 0.2625 | 0.2625 | 1,289,091 |
Feb 6, 2025 | 0.2470 | 0.2730 | 0.2440 | 0.2675 | 0.2675 | 3,548,622 |
Feb 5, 2025 | 0.2260 | 0.2400 | 0.2260 | 0.2380 | 0.2380 | 1,326,625 |
Feb 4, 2025 | 0.2360 | 0.2440 | 0.2250 | 0.2375 | 0.2375 | 1,246,547 |
Feb 3, 2025 | 0.2300 | 0.2510 | 0.2170 | 0.2350 | 0.2350 | 5,358,939 |
Jan 31, 2025 | 0.2090 | 0.2160 | 0.1840 | 0.1870 | 0.1870 | 2,904,111 |
Jan 30, 2025 | 0.2040 | 0.2400 | 0.1910 | 0.2170 | 0.2170 | 3,016,050 |
Jan 29, 2025 | 0.2190 | 0.2310 | 0.2150 | 0.2305 | 0.2305 | 2,151,622 |
Jan 28, 2025 | 0.2150 | 0.2350 | 0.2120 | 0.2325 | 0.2325 | 1,538,884 |
Jan 27, 2025 | 0.2260 | 0.2440 | 0.2050 | 0.2150 | 0.2150 | 2,824,734 |
Jan 24, 2025 | 0.1970 | 0.2020 | 0.1880 | 0.1940 | 0.1940 | 447,896 |
Jan 23, 2025 | 0.1940 | 0.1990 | 0.1850 | 0.1950 | 0.1950 | 796,613 |
Jan 22, 2025 | 0.1860 | 0.1920 | 0.1760 | 0.1835 | 0.1835 | 555,996 |
Jan 21, 2025 | 0.1720 | 0.2020 | 0.1650 | 0.1910 | 0.1910 | 2,096,223 |
Jan 20, 2025 | 0.1750 | 0.1790 | 0.1610 | 0.1640 | 0.1640 | 935,708 |
Jan 17, 2025 | 0.1940 | 0.1950 | 0.1670 | 0.1670 | 0.1670 | 2,655,405 |
Jan 16, 2025 | 0.1780 | 0.1950 | 0.1770 | 0.1940 | 0.1940 | 1,670,581 |
Jan 15, 2025 | 0.2310 | 0.2350 | 0.1940 | 0.1975 | 0.1975 | 1,455,132 |
Jan 14, 2025 | 0.2070 | 0.2200 | 0.1910 | 0.2150 | 0.2150 | 1,914,535 |
Jan 13, 2025 | 0.2490 | 0.2620 | 0.2370 | 0.2490 | 0.2490 | 2,510,392 |
Jan 10, 2025 | 0.2310 | 0.2550 | 0.2300 | 0.2485 | 0.2485 | 1,838,151 |
Jan 9, 2025 | 0.2460 | 0.2490 | 0.2370 | 0.2390 | 0.2390 | 191,946 |
Jan 8, 2025 | 0.2410 | 0.2500 | 0.2230 | 0.2380 | 0.2380 | 618,394 |
Jan 7, 2025 | 0.2150 | 0.2420 | 0.2070 | 0.2340 | 0.2340 | 2,783,088 |
Jan 6, 2025 | 0.2100 | 0.2150 | 0.1890 | 0.2120 | 0.2120 | 1,920,404 |
Jan 3, 2025 | 0.2700 | 0.2900 | 0.2450 | 0.2450 | 0.2450 | 2,125,747 |
Jan 2, 2025 | 0.2350 | 0.2900 | 0.2240 | 0.2740 | 0.2740 | 9,523,614 |
Dec 31, 2024 | 0.2200 | 0.2230 | 0.2020 | 0.2080 | 0.2080 | 812,472 |
Dec 30, 2024 | 0.2020 | 0.2190 | 0.2000 | 0.2110 | 0.2110 | 2,812,754 |
Dec 27, 2024 | 0.2000 | 0.2020 | 0.1700 | 0.1895 | 0.1895 | 3,211,121 |
Dec 24, 2024 | 0.2010 | 0.2140 | 0.2000 | 0.2015 | 0.2015 | 1,228,113 |
Dec 23, 2024 | 0.2150 | 0.2320 | 0.2000 | 0.2075 | 0.2075 | 4,482,903 |
Dec 20, 2024 | 0.2130 | 0.2390 | 0.1920 | 0.1965 | 0.1965 | 10,891,107 |
Dec 19, 2024 | 0.1920 | 0.2070 | 0.1750 | 0.2000 | 0.2000 | 8,285,970 |
Dec 18, 2024 | 0.1680 | 0.1800 | 0.1560 | 0.1560 | 0.1560 | 6,539,012 |
Dec 17, 2024 | 0.1730 | 0.1770 | 0.1540 | 0.1685 | 0.1685 | 7,202,320 |
Dec 16, 2024 | 0.2310 | 0.2380 | 0.1850 | 0.1880 | 0.1880 | 18,941,178 |
Dec 13, 2024 | 0.2540 | 0.2800 | 0.2290 | 0.2380 | 0.2380 | 3,835,425 |
Dec 12, 2024 | 0.2480 | 0.2550 | 0.2340 | 0.2425 | 0.2425 | 4,812,368 |
Dec 11, 2024 | 0.2910 | 0.2910 | 0.2640 | 0.2720 | 0.2720 | 1,913,606 |
Dec 10, 2024 | 0.3550 | 0.3700 | 0.2800 | 0.2870 | 0.2870 | 2,609,738 |
Dec 9, 2024 | 0.3800 | 0.3800 | 0.2860 | 0.3400 | 0.3400 | 4,364,016 |
Dec 6, 2024 | 0.3780 | 0.4000 | 0.3550 | 0.3620 | 0.3620 | 861,174 |
Dec 5, 2024 | 0.4300 | 0.4460 | 0.3670 | 0.3765 | 0.3765 | 1,421,404 |
Dec 4, 2024 | 0.4400 | 0.4550 | 0.4310 | 0.4425 | 0.4425 | 623,820 |
Dec 3, 2024 | 0.4340 | 0.5100 | 0.4330 | 0.4440 | 0.4440 | 2,412,413 |
Dec 2, 2024 | 0.4570 | 0.4620 | 0.4200 | 0.4450 | 0.4450 | 710,248 |
Nov 29, 2024 | 0.5130 | 0.5230 | 0.4880 | 0.5025 | 0.5025 | 1,476,427 |
Nov 28, 2024 | 0.5380 | 0.5410 | 0.5080 | 0.5225 | 0.5225 | 92,388 |
Nov 27, 2024 | 0.4780 | 0.5580 | 0.4780 | 0.5380 | 0.5380 | 1,010,675 |
Nov 26, 2024 | 0.5060 | 0.5210 | 0.4720 | 0.4900 | 0.4900 | 2,531,812 |
Nov 25, 2024 | 0.4300 | 0.4710 | 0.4150 | 0.4500 | 0.4500 | 1,776,491 |
Nov 22, 2024 | 0.5030 | 0.5310 | 0.4360 | 0.4480 | 0.4480 | 1,538,651 |
Nov 21, 2024 | 0.5040 | 0.5270 | 0.4750 | 0.5035 | 0.5035 | 1,392,357 |
Nov 20, 2024 | 0.4840 | 0.5300 | 0.4780 | 0.5295 | 0.5295 | 1,753,777 |
Nov 19, 2024 | 0.5090 | 0.5470 | 0.4780 | 0.4920 | 0.4920 | 2,119,180 |
Nov 18, 2024 | 0.5270 | 0.5360 | 0.4510 | 0.5020 | 0.5020 | 2,762,886 |
Nov 15, 2024 | 0.7330 | 0.7350 | 0.6010 | 0.6010 | 0.6010 | 2,489,590 |
Nov 14, 2024 | 0.6050 | 0.6570 | 0.5570 | 0.6345 | 0.6345 | 2,309,966 |
Nov 13, 2024 | 0.5980 | 0.6200 | 0.5020 | 0.5885 | 0.5885 | 4,724,273 |
Nov 12, 2024 | 0.4600 | 0.5940 | 0.4500 | 0.5445 | 0.5445 | 6,694,471 |
Nov 11, 2024 | 0.6710 | 0.6800 | 0.4570 | 0.4740 | 0.4740 | 5,105,057 |
Nov 8, 2024 | 0.8940 | 0.9880 | 0.7020 | 0.7190 | 0.7190 | 2,186,653 |
Nov 7, 2024 | 1.0920 | 1.1230 | 0.8900 | 0.8940 | 0.8940 | 653,856 |
Nov 6, 2024 | 1.1600 | 1.2900 | 0.9600 | 1.0760 | 1.0760 | 1,463,158 |
Nov 5, 2024 | 1.9140 | 1.9210 | 1.7200 | 1.7560 | 1.7560 | 119,007 |
Nov 4, 2024 | 1.8540 | 2.0670 | 1.8470 | 1.9135 | 1.9135 | 230,473 |
Nov 1, 2024 | 1.8000 | 1.8260 | 1.7460 | 1.8410 | 1.8410 | 310,627 |
Oct 31, 2024 | 1.7210 | 1.8000 | 1.6480 | 1.7680 | 1.7680 | 188,407 |
Oct 30, 2024 | 1.6340 | 1.7020 | 1.5700 | 1.6070 | 1.6070 | 100,703 |
Oct 29, 2024 | 1.5720 | 1.6930 | 1.5650 | 1.6930 | 1.6930 | 279,467 |
Oct 28, 2024 | 1.4780 | 1.5290 | 1.4100 | 1.4625 | 1.4625 | 658,295 |
Oct 25, 2024 | 1.7540 | 1.8000 | 1.4800 | 1.5235 | 1.5235 | 1,418,418 |
Oct 24, 2024 | 2.4550 | 2.6750 | 1.8000 | 1.8150 | 1.8150 | 737,638 |
Oct 23, 2024 | 3.6910 | 3.8000 | 3.6140 | 3.8165 | 3.8165 | 79,071 |
Oct 22, 2024 | 3.6400 | 3.7490 | 3.6400 | 3.7250 | 3.7250 | 172,794 |
Oct 21, 2024 | 3.5500 | 3.7310 | 3.5270 | 3.6525 | 3.6525 | 28,984 |
Oct 18, 2024 | 3.4800 | 3.5900 | 3.4800 | 3.4560 | 3.4560 | 10,780 |
Oct 17, 2024 | 3.4570 | 3.6300 | 3.3850 | 3.5700 | 3.5700 | 31,652 |
Oct 16, 2024 | 3.5960 | 3.5960 | 3.4250 | 3.5500 | 3.5500 | 26,884 |
Oct 15, 2024 | 3.6200 | 3.7360 | 3.3520 | 3.5460 | 3.5460 | 55,015 |
Oct 14, 2024 | 3.7500 | 3.9500 | 3.4300 | 3.6205 | 3.6205 | 108,594 |
Oct 11, 2024 | 3.1000 | 3.7770 | 2.9290 | 3.5865 | 3.5865 | 358,485 |
Oct 10, 2024 | 2.7410 | 3.1000 | 2.6930 | 2.8960 | 2.8960 | 140,678 |
Oct 9, 2024 | 2.7070 | 2.8560 | 2.6000 | 2.7035 | 2.7035 | 55,982 |
Oct 8, 2024 | 2.8700 | 2.8700 | 2.6700 | 2.7160 | 2.7160 | 105,285 |
Oct 7, 2024 | 2.4930 | 2.7500 | 2.4780 | 2.7175 | 2.7175 | 172,610 |
Oct 4, 2024 | 2.8000 | 2.8910 | 2.5000 | 2.6210 | 2.6210 | 136,371 |
Oct 3, 2024 | 2.7000 | 2.7850 | 2.5870 | 2.7480 | 2.7480 | 188,243 |
Oct 2, 2024 | 2.4240 | 2.8230 | 2.3240 | 2.6240 | 2.6240 | 316,960 |
Oct 1, 2024 | 2.3000 | 2.6180 | 2.2400 | 2.5295 | 2.5295 | 199,743 |
Sep 30, 2024 | 2.3300 | 2.4020 | 2.1830 | 2.3280 | 2.3280 | 292,332 |
Sep 27, 2024 | 2.5140 | 2.5390 | 2.3300 | 2.4030 | 2.4030 | 97,385 |
Sep 26, 2024 | 2.3770 | 2.5420 | 2.2500 | 2.4750 | 2.4750 | 332,528 |
Sep 25, 2024 | 2.5460 | 2.5940 | 2.4400 | 2.4820 | 2.4820 | 147,059 |
Sep 24, 2024 | 2.5350 | 2.6720 | 2.4200 | 2.5270 | 2.5270 | 307,178 |
Sep 23, 2024 | 3.0290 | 3.0480 | 2.6400 | 2.6800 | 2.6800 | 122,483 |
Sep 20, 2024 | 2.9020 | 3.1300 | 2.8500 | 3.0590 | 3.0590 | 204,810 |
Sep 19, 2024 | 3.5330 | 3.5330 | 2.9830 | 2.9830 | 2.9830 | 114,211 |
Sep 18, 2024 | 3.7240 | 3.7240 | 3.4800 | 3.6280 | 3.6280 | 72,731 |
Sep 17, 2024 | 3.7570 | 3.7570 | 3.3500 | 3.4395 | 3.4395 | 62,254 |
Sep 16, 2024 | 3.6020 | 3.8110 | 3.4510 | 3.5930 | 3.5930 | 57,479 |
Sep 13, 2024 | 3.6780 | 3.7000 | 3.4400 | 3.5150 | 3.5150 | 91,636 |
Sep 12, 2024 | 3.7090 | 3.7910 | 3.4960 | 3.6235 | 3.6235 | 52,222 |
Sep 11, 2024 | 3.8310 | 4.1820 | 3.7300 | 4.0125 | 4.0125 | 51,928 |
Sep 10, 2024 | 4.3240 | 4.3480 | 3.7500 | 3.8680 | 3.8680 | 20,765 |
Sep 9, 2024 | 4.4440 | 4.4840 | 4.1150 | 4.3615 | 4.3615 | 38,229 |
Sep 6, 2024 | 3.7700 | 4.4000 | 3.5030 | 4.3700 | 4.3700 | 233,346 |
Sep 5, 2024 | 4.3000 | 4.3540 | 3.4500 | 3.8515 | 3.8515 | 234,889 |
Sep 4, 2024 | 5.0625 | 5.2200 | 4.2410 | 4.3220 | 4.3220 | 142,300 |
Sep 3, 2024 | 4.7250 | 4.8240 | 4.3950 | 4.6940 | 4.6940 | 105,038 |
Sep 2, 2024 | 4.9000 | 4.9050 | 4.7780 | 4.8070 | 4.8070 | 17,841 |
Aug 30, 2024 | 5.0700 | 5.2500 | 5.0650 | 5.0862 | 5.0862 | 72,646 |
Aug 29, 2024 | 5.4750 | 5.5275 | 4.6740 | 5.0413 | 5.0413 | 105,769 |
Aug 28, 2024 | 5.1900 | 5.4900 | 4.9230 | 5.4187 | 5.4187 | 72,857 |
Aug 27, 2024 | 4.7900 | 5.2075 | 4.7010 | 5.1275 | 5.1275 | 86,026 |
Aug 23, 2024 | 4.8640 | 5.0000 | 4.3660 | 4.5245 | 4.5245 | 103,464 |
Aug 22, 2024 | 4.3840 | 4.7000 | 4.2500 | 4.6700 | 4.6700 | 76,142 |
Aug 21, 2024 | 4.5420 | 4.5940 | 4.3000 | 4.4855 | 4.4855 | 77,970 |
Aug 20, 2024 | 4.4320 | 4.5700 | 4.1000 | 4.4790 | 4.4790 | 102,989 |
Aug 19, 2024 | 4.8890 | 5.1200 | 4.4420 | 4.5755 | 4.5755 | 93,869 |
Aug 16, 2024 | 4.9530 | 5.1725 | 4.5840 | 4.9305 | 4.9305 | 134,686 |
Aug 15, 2024 | 6.1375 | 6.1700 | 4.8400 | 5.0275 | 5.0275 | 133,743 |
Aug 14, 2024 | 5.6000 | 6.2300 | 5.4475 | 6.0900 | 6.0900 | 37,348 |
Aug 13, 2024 | 6.5550 | 6.7550 | 5.7150 | 5.9050 | 5.9050 | 59,198 |
Aug 12, 2024 | 6.3975 | 6.8950 | 6.1925 | 6.7650 | 6.7650 | 52,883 |
Aug 9, 2024 | 6.4000 | 6.8125 | 6.1100 | 6.6150 | 6.6150 | 93,932 |
Aug 8, 2024 | 6.9900 | 7.5000 | 6.4675 | 6.5188 | 6.5188 | 90,227 |
Aug 7, 2024 | 6.7800 | 6.7800 | 6.2300 | 6.6325 | 6.6325 | 58,432 |
Aug 6, 2024 | 6.1000 | 7.1750 | 5.6300 | 6.9587 | 6.9587 | 77,173 |
Aug 5, 2024 | 6.5600 | 8.0775 | 6.2000 | 6.3962 | 6.3962 | 249,338 |
Aug 2, 2024 | 5.4325 | 5.9425 | 4.9150 | 5.7975 | 5.7975 | 215,522 |
Aug 1, 2024 | 4.3910 | 4.8350 | 4.2650 | 4.7730 | 4.7730 | 231,158 |
Jul 31, 2024 | 4.7850 | 4.8850 | 4.2200 | 4.4030 | 4.4030 | 136,764 |
Jul 30, 2024 | 4.3190 | 4.8230 | 4.2160 | 4.8230 | 4.8230 | 192,329 |
Jul 29, 2024 | 5.2025 | 5.2625 | 4.3000 | 4.7460 | 4.7460 | 191,697 |
Jul 26, 2024 | 5.0875 | 5.6300 | 4.9140 | 5.5763 | 5.5763 | 137,065 |
Jul 25, 2024 | 5.5400 | 6.1225 | 4.9200 | 5.0625 | 5.0625 | 361,916 |
Jul 24, 2024 | 5.1400 | 5.7000 | 4.9440 | 5.5125 | 5.5125 | 600,834 |
Jul 23, 2024 | 3.8270 | 4.1500 | 3.6810 | 4.0040 | 4.0040 | 163,659 |
Jul 22, 2024 | 4.4140 | 4.4990 | 3.8800 | 4.1715 | 4.1715 | 135,695 |
Jul 19, 2024 | 4.0700 | 4.5310 | 4.0130 | 4.5310 | 4.5310 | 148,574 |
Jul 18, 2024 | 4.0220 | 4.1830 | 3.7700 | 3.8860 | 3.8860 | 230,824 |
Jul 17, 2024 | 3.9700 | 4.1170 | 3.6920 | 4.0665 | 4.0665 | 171,652 |
Jul 16, 2024 | 3.8240 | 4.2740 | 3.7000 | 4.0030 | 4.0030 | 274,064 |
Jul 15, 2024 | 4.1240 | 4.1240 | 3.3100 | 3.5115 | 3.5115 | 387,833 |
Jul 12, 2024 | 5.0600 | 5.1725 | 4.0030 | 4.1430 | 4.1430 | 754,255 |
Jul 11, 2024 | 3.7000 | 3.8000 | 3.3600 | 3.7580 | 3.7580 | 374,258 |
Jul 10, 2024 | 3.7650 | 3.8930 | 3.5680 | 3.7200 | 3.7200 | 253,189 |
Jul 9, 2024 | 4.1930 | 4.3000 | 3.8500 | 3.8600 | 3.8600 | 317,929 |
Jul 8, 2024 | 4.3480 | 4.5910 | 3.9800 | 3.9990 | 3.9990 | 201,298 |
Jul 5, 2024 | 4.3610 | 4.7380 | 4.1020 | 4.3905 | 4.3905 | 741,072 |
Jul 4, 2024 | 4.5000 | 4.7690 | 4.4010 | 4.4820 | 4.4820 | 67,249 |
Jul 3, 2024 | 5.5725 | 5.5925 | 4.3500 | 4.8490 | 4.8490 | 396,049 |
Jul 2, 2024 | 8.2425 | 8.5600 | 5.6400 | 5.7962 | 5.7962 | 252,017 |
Jul 1, 2024 | 9.5600 | 9.6700 | 7.9000 | 8.0250 | 8.0250 | 54,221 |
Jun 28, 2024 | 9.8975 | 9.9150 | 9.1000 | 9.4075 | 9.4075 | 35,436 |
Jun 27, 2024 | 10.1500 | 10.4400 | 9.7600 | 10.3075 | 10.3075 | 41,726 |
Jun 26, 2024 | 11.8300 | 11.9100 | 10.5050 | 10.6700 | 10.6700 | 26,325 |
Jun 25, 2024 | 12.7450 | 12.8000 | 11.8850 | 12.0375 | 12.0375 | 27,579 |
Jun 24, 2024 | 12.6500 | 12.8350 | 11.5500 | 12.2600 | 12.2600 | 16,174 |
Jun 21, 2024 | 13.4200 | 13.4200 | 12.4400 | 12.8150 | 12.8150 | 11,970 |
Jun 20, 2024 | 12.1750 | 13.0000 | 11.9800 | 12.7050 | 12.7050 | 9,002 |
Jun 19, 2024 | 12.4800 | 12.5250 | 12.2400 | 12.3375 | 12.3375 | 2,646 |
Jun 18, 2024 | 11.7650 | 12.6500 | 11.6000 | 12.6275 | 12.6275 | 41,536 |
Jun 17, 2024 | 14.1000 | 14.3800 | 12.0450 | 12.1850 | 12.1850 | 18,140 |
Jun 14, 2024 | 13.1450 | 13.9950 | 12.2000 | 13.6925 | 13.6925 | 21,560 |
Jun 13, 2024 | 12.7000 | 13.0100 | 10.9000 | 12.7125 | 12.7125 | 106,102 |
Jun 12, 2024 | 16.1700 | 16.5550 | 13.9500 | 14.0150 | 14.0150 | 47,180 |
Jun 11, 2024 | 15.1550 | 16.9150 | 15.0800 | 16.6975 | 16.6975 | 19,120 |
Jun 10, 2024 | 14.2900 | 14.8550 | 14.1300 | 14.7275 | 14.7275 | 5,057 |
Jun 7, 2024 | 14.3850 | 14.8700 | 13.9900 | 14.2150 | 14.2150 | 13,338 |
Jun 6, 2024 | 14.9000 | 15.5850 | 14.5400 | 15.1600 | 15.1600 | 17,479 |
Jun 5, 2024 | 14.7650 | 15.7450 | 14.6800 | 14.8500 | 14.8500 | 19,369 |
Jun 4, 2024 | 14.6650 | 15.2450 | 14.4200 | 14.7675 | 14.7675 | 19,768 |
Jun 3, 2024 | 14.1000 | 14.7300 | 13.2500 | 14.0200 | 14.0200 | 34,550 |
May 31, 2024 | 14.1600 | 14.9900 | 13.6350 | 14.8850 | 14.8850 | 11,686 |
May 30, 2024 | 15.1800 | 15.3150 | 13.2000 | 14.5725 | 14.5725 | 18,062 |
May 29, 2024 | 14.9250 | 15.4100 | 14.3100 | 14.9450 | 14.9450 | 18,894 |
May 28, 2024 | 14.5050 | 15.3750 | 13.9500 | 14.7150 | 14.7150 | 16,287 |
May 24, 2024 | 15.3000 | 15.4650 | 14.0450 | 14.2025 | 14.2025 | 24,864 |
May 23, 2024 | 13.9450 | 15.0150 | 13.5000 | 14.8225 | 14.8225 | 11,204 |
May 22, 2024 | 13.2950 | 13.9600 | 13.0800 | 13.9150 | 13.9150 | 22,099 |
May 21, 2024 | 16.0350 | 16.3500 | 14.6500 | 14.7175 | 14.7175 | 52,662 |
May 20, 2024 | 15.0750 | 16.0350 | 14.8000 | 15.8950 | 15.8950 | 10,851 |
May 17, 2024 | 15.6900 | 16.2500 | 14.8850 | 15.0175 | 15.0175 | 13,349 |
May 16, 2024 | 15.8300 | 16.5250 | 15.6200 | 15.9175 | 15.9175 | 16,459 |
May 15, 2024 | 14.9050 | 16.2850 | 14.0100 | 15.8375 | 15.8375 | 36,993 |
May 14, 2024 | 16.5750 | 16.8950 | 14.5650 | 14.7800 | 14.7800 | 49,347 |
May 13, 2024 | 17.5750 | 17.8400 | 15.7550 | 16.6500 | 16.6500 | 38,229 |
May 10, 2024 | 16.6700 | 18.1150 | 16.1550 | 17.7550 | 17.7550 | 26,393 |
May 9, 2024 | 16.3350 | 16.8850 | 15.8000 | 16.6975 | 16.6975 | 14,401 |
May 8, 2024 | 15.0200 | 17.2000 | 15.0200 | 16.0350 | 16.0350 | 64,983 |
May 7, 2024 | 13.6450 | 15.1100 | 13.5400 | 14.9075 | 14.9075 | 26,482 |
May 3, 2024 | 15.0000 | 15.2750 | 13.8000 | 14.9675 | 14.9675 | 33,196 |
May 2, 2024 | 14.8500 | 15.8600 | 13.5000 | 14.9450 | 14.9450 | 33,008 |
May 1, 2024 | 14.4400 | 15.3150 | 14.0450 | 14.7750 | 14.7750 | 50,590 |
Apr 30, 2024 | 12.3250 | 36.2449 | 12.2400 | 14.0200 | 14.0200 | 125,992 |
Apr 29, 2024 | 20.4700 | 20.5800 | 13.2800 | 13.3150 | 13.3150 | 221,599 |
Apr 26, 2024 | 21.6500 | 23.9000 | 21.4600 | 22.3750 | 22.3750 | 91,200 |
Apr 25, 2024 | 28.0000 | 28.8000 | 24.5300 | 24.6900 | 24.6900 | 65,767 |
Apr 24, 2024 | 25.4000 | 29.7700 | 21.0000 | 27.3150 | 27.3150 | 94,879 |
Apr 23, 2024 | 45.4700 | 45.4700 | 35.4160 | 40.8000 | 40.8000 | 39,920 |
Apr 22, 2024 | 41.0100 | 47.0000 | 41.0100 | 45.6650 | 45.6650 | 66,275 |
Apr 19, 2024 | 38.8100 | 41.1800 | 37.2100 | 37.8900 | 37.8900 | 53,196 |
Apr 18, 2024 | 33.5500 | 38.7200 | 33.5500 | 37.2900 | 37.2900 | 18,195 |
Apr 17, 2024 | 32.7500 | 35.1700 | 31.6000 | 33.8850 | 33.8850 | 18,067 |
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%