LSE - Delayed Quote USD
GraniteShares 3x Short Amazon Daily ETP (3SZN.L)
6.02
-0.03
(-0.56%)
As of April 29 at 1:42:40 PM GMT+1. Market Open.
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 29, 2025 | 0.00 | 0.00 | 0.00 | 6.02 | 6.02 | 15,000 |
Apr 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
Apr 25, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
Apr 24, 2025 | 6.70 | 6.70 | 6.32 | 6.23 | 6.23 | 643 |
Apr 23, 2025 | 6.61 | 6.61 | 5.93 | 6.30 | 6.30 | 3,000 |
Apr 22, 2025 | 8.00 | 8.20 | 7.96 | 7.52 | 7.52 | 3,357 |
Apr 17, 2025 | 7.79 | 7.79 | 7.79 | 7.70 | 7.70 | 1 |
Apr 16, 2025 | 7.03 | 7.32 | 6.99 | 7.06 | 7.06 | 1,105 |
Apr 15, 2025 | 6.99 | 6.99 | 6.57 | 6.79 | 6.79 | 118 |
Apr 14, 2025 | 5.97 | 5.97 | 5.97 | 6.57 | 6.57 | 7 |
Apr 11, 2025 | 6.43 | 6.69 | 6.41 | 6.97 | 6.97 | 3,342 |
Apr 10, 2025 | 5.98 | 6.68 | 5.88 | 6.65 | 6.65 | 6,012 |
Apr 9, 2025 | 8.69 | 9.28 | 8.69 | 8.99 | 8.99 | 665 |
Apr 8, 2025 | 7.82 | 7.82 | 7.01 | 8.07 | 8.07 | 1,928 |
Apr 7, 2025 | 9.67 | 10.79 | 7.67 | 9.09 | 9.09 | 20,793 |
Apr 4, 2025 | 8.14 | 9.85 | 8.09 | 8.27 | 8.27 | 7,409 |
Apr 3, 2025 | 7.26 | 7.58 | 7.11 | 7.82 | 7.82 | 543 |
Apr 2, 2025 | 6.85 | 7.01 | 6.66 | 6.67 | 6.67 | 207 |
Apr 1, 2025 | 6.95 | 7.07 | 6.95 | 6.68 | 6.68 | 506 |
Mar 31, 2025 | 7.11 | 7.31 | 7.07 | 7.23 | 7.23 | 5,439 |
Mar 28, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
Mar 27, 2025 | 5.88 | 5.88 | 5.88 | 5.77 | 5.77 | 250 |
Mar 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Mar 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
Mar 24, 2025 | 6.08 | 6.08 | 6.08 | 5.84 | 5.84 | 2 |
Mar 21, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
Mar 20, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
Mar 19, 2025 | 6.72 | 6.72 | 6.63 | 6.64 | 6.64 | 3 |
Mar 18, 2025 | 6.76 | 7.04 | 6.74 | 6.78 | 6.78 | 1,506 |
Mar 17, 2025 | 6.30 | 6.40 | 6.30 | 6.55 | 6.55 | 90 |
Mar 14, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
Mar 13, 2025 | 6.22 | 6.22 | 6.16 | 6.68 | 6.68 | 4,828 |
Mar 12, 2025 | 5.96 | 6.31 | 5.93 | 6.12 | 6.12 | 927 |
Mar 11, 2025 | 6.66 | 6.74 | 6.05 | 6.42 | 6.42 | 6,262 |
Mar 10, 2025 | 6.41 | 6.71 | 6.41 | 6.69 | 6.69 | 378 |
Mar 7, 2025 | 6.34 | 6.34 | 6.34 | 6.58 | 6.58 | 9,468 |
Mar 6, 2025 | 5.68 | 5.78 | 5.68 | 5.84 | 5.84 | 1,349 |
Mar 5, 2025 | 5.43 | 5.78 | 5.43 | 5.68 | 5.68 | 2 |
Mar 4, 2025 | 5.97 | 6.28 | 5.97 | 6.19 | 6.19 | 3,573 |
Mar 3, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
Feb 28, 2025 | 5.50 | 5.50 | 5.45 | 5.41 | 5.41 | 8 |
Feb 27, 2025 | 5.14 | 5.14 | 5.14 | 5.07 | 5.07 | 96 |
Feb 26, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
Feb 25, 2025 | 5.18 | 5.18 | 5.18 | 5.66 | 5.66 | 86 |
Feb 24, 2025 | 4.79 | 4.79 | 4.79 | 5.07 | 5.07 | 120 |
Feb 21, 2025 | 3.94 | 4.56 | 3.94 | 4.74 | 4.74 | 39 |
Feb 20, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
Feb 19, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
Feb 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
Feb 17, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
Feb 14, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - |
Feb 13, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - |
Feb 12, 2025 | 4.19 | 4.19 | 4.10 | 4.14 | 4.14 | 30 |
Feb 11, 2025 | 3.95 | 4.07 | 3.95 | 4.05 | 4.05 | 2,196 |
Feb 10, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
Feb 7, 2025 | 4.12 | 4.12 | 4.11 | 4.17 | 4.17 | 15,222 |
Feb 6, 2025 | 3.76 | 3.82 | 3.76 | 3.78 | 3.78 | 2,319 |
Feb 5, 2025 | 3.73 | 3.73 | 3.73 | 3.87 | 3.87 | 60 |
Feb 4, 2025 | 3.81 | 3.81 | 3.64 | 3.57 | 3.57 | 610 |
Feb 3, 2025 | 3.99 | 4.17 | 3.83 | 3.82 | 3.82 | 7,884 |
Jan 31, 2025 | 3.69 | 3.93 | 3.69 | 3.73 | 3.73 | 7,991 |
Jan 30, 2025 | 3.88 | 4.03 | 3.88 | 3.98 | 3.98 | 8,144 |
Jan 29, 2025 | 3.84 | 3.84 | 3.84 | 3.79 | 3.79 | 759 |
Jan 28, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - |
Jan 27, 2025 | 4.60 | 4.60 | 4.49 | 4.07 | 4.07 | 2,003 |
Jan 24, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
Jan 23, 2025 | 4.06 | 4.06 | 4.06 | 3.95 | 3.95 | 1,857 |
Jan 22, 2025 | 4.10 | 4.10 | 4.10 | 3.94 | 3.94 | 3 |
Jan 21, 2025 | 4.25 | 4.25 | 4.25 | 4.22 | 4.22 | 1,000 |
Jan 20, 2025 | 4.41 | 4.41 | 4.41 | 4.34 | 4.34 | 361 |
Jan 17, 2025 | 4.72 | 4.72 | 4.72 | 4.46 | 4.46 | 1 |
Jan 16, 2025 | 4.57 | 4.75 | 4.52 | 4.57 | 4.57 | 41 |
Jan 15, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
Jan 14, 2025 | 4.85 | 4.86 | 4.85 | 4.92 | 4.92 | 1,267 |
Jan 13, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
Jan 10, 2025 | 4.79 | 4.79 | 4.79 | 4.98 | 4.98 | 500 |
Jan 9, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
Jan 8, 2025 | 4.78 | 4.78 | 4.69 | 4.73 | 4.73 | 500 |
Jan 7, 2025 | 4.51 | 4.51 | 4.51 | 4.59 | 4.59 | 2 |
Jan 6, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
Jan 3, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
Jan 2, 2025 | 4.81 | 4.81 | 4.81 | 4.66 | 4.66 | 1 |
Dec 31, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
Dec 30, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
Dec 27, 2024 | 4.52 | 4.52 | 4.52 | 4.68 | 4.68 | 505 |
Dec 24, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
Dec 23, 2024 | 4.58 | 4.58 | 4.58 | 4.49 | 4.49 | - |
Dec 20, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
Dec 19, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
Dec 18, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - |
Dec 17, 2024 | 4.37 | 4.37 | 4.37 | 4.24 | 4.24 | 60 |
Dec 16, 2024 | 4.16 | 4.16 | 4.16 | 4.26 | 4.26 | - |
Dec 13, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
Dec 12, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
Dec 11, 2024 | 4.58 | 4.58 | 4.58 | 4.32 | 4.32 | 1,366 |
Dec 10, 2024 | 4.51 | 4.51 | 4.51 | 4.50 | 4.50 | - |
Dec 9, 2024 | 4.47 | 4.53 | 4.47 | 4.43 | 4.43 | 447,030 |
Dec 6, 2024 | 4.68 | 4.68 | 4.68 | 4.63 | 4.63 | 20 |
Dec 5, 2024 | 5.11 | 5.11 | 5.11 | 4.99 | 4.99 | 1 |
Dec 4, 2024 | 5.16 | 5.16 | 5.16 | 5.09 | 5.09 | 20 |
Dec 3, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
Dec 2, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
Nov 29, 2024 | 5.97 | 5.97 | 5.97 | 6.03 | 6.03 | 2,095 |
Nov 28, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 58 |
Nov 27, 2024 | 5.96 | 5.96 | 5.96 | 6.14 | 6.14 | 27 |
Nov 26, 2024 | 6.43 | 6.43 | 6.43 | 6.09 | 6.09 | 7 |
Nov 25, 2024 | 6.71 | 6.71 | 6.65 | 6.64 | 6.64 | 21 |
Nov 22, 2024 | 6.82 | 6.91 | 6.82 | 6.95 | 6.95 | 102 |
Nov 21, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
Nov 20, 2024 | 6.57 | 6.57 | 6.51 | 6.62 | 6.62 | 16 |
Nov 19, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
Nov 18, 2024 | 6.28 | 6.28 | 6.28 | 6.43 | 6.43 | 5 |
Nov 15, 2024 | 5.58 | 5.58 | 5.58 | 6.31 | 6.31 | 22 |
Nov 14, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
Nov 13, 2024 | 5.72 | 5.72 | 5.72 | 5.67 | 5.67 | 11 |
Nov 12, 2024 | 6.20 | 6.20 | 6.13 | 6.17 | 6.17 | 43 |
Nov 11, 2024 | 6.00 | 6.20 | 5.95 | 6.18 | 6.18 | 113 |
Nov 8, 2024 | 5.98 | 6.02 | 5.98 | 5.93 | 5.93 | 40 |
Nov 7, 2024 | 6.16 | 6.16 | 5.71 | 5.79 | 5.79 | 409 |
Nov 6, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
Nov 5, 2024 | 6.66 | 7.53 | 6.66 | 7.07 | 7.07 | 2 |
Nov 4, 2024 | 7.34 | 7.36 | 7.13 | 7.29 | 7.29 | 6,286 |
Nov 1, 2024 | 6.95 | 7.14 | 6.76 | 6.98 | 6.98 | 7,733 |
Oct 31, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
Oct 30, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
Oct 29, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
Oct 28, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
Oct 25, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Oct 24, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 2 |
Oct 23, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
Oct 22, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
Oct 21, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
Oct 18, 2024 | 8.59 | 8.59 | 8.59 | 8.35 | 8.35 | 1,747 |
Oct 17, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
Oct 16, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
Oct 15, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
Oct 14, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
Oct 11, 2024 | 8.60 | 8.60 | 8.35 | 8.47 | 8.47 | 1,292 |
Oct 10, 2024 | 8.72 | 8.72 | 8.56 | 8.78 | 8.78 | 1,987 |
Oct 9, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
Oct 8, 2024 | 9.51 | 9.51 | 9.51 | 9.32 | 9.32 | 11 |
Oct 7, 2024 | 8.93 | 8.93 | 8.88 | 9.47 | 9.47 | 5 |
Oct 4, 2024 | 8.99 | 9.00 | 8.99 | 9.22 | 9.22 | 7,954 |
Oct 3, 2024 | 9.50 | 9.50 | 9.50 | 9.48 | 9.48 | 320 |
Oct 2, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
Oct 1, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
Sep 30, 2024 | 8.89 | 8.90 | 8.89 | 8.98 | 8.98 | 7,735 |
Sep 27, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
Sep 26, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Sep 25, 2024 | 7.95 | 7.95 | 7.91 | 8.01 | 8.01 | 381 |
Sep 24, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Sep 23, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
Sep 20, 2024 | 8.45 | 8.45 | 8.30 | 8.61 | 8.61 | 937 |
Sep 19, 2024 | 8.43 | 8.49 | 8.35 | 8.47 | 8.47 | 4,219 |
Sep 18, 2024 | 8.80 | 9.09 | 8.77 | 8.84 | 8.84 | 2,119 |
Sep 17, 2024 | 8.90 | 9.00 | 8.90 | 8.62 | 8.62 | 229 |
Sep 16, 2024 | 9.29 | 9.29 | 9.29 | 9.14 | 9.14 | 216 |
Sep 13, 2024 | 8.89 | 8.90 | 8.70 | 8.71 | 8.71 | 344 |
Sep 12, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
Sep 11, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
Sep 10, 2024 | 10.75 | 10.75 | 10.04 | 10.13 | 10.13 | 190 |
Sep 9, 2024 | 11.30 | 11.30 | 11.20 | 10.95 | 10.95 | 442 |
Sep 6, 2024 | 10.73 | 10.73 | 10.73 | 11.32 | 11.32 | 182 |
Sep 5, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
Sep 4, 2024 | 11.00 | 11.00 | 10.85 | 10.95 | 10.95 | 188 |
Sep 3, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
Sep 2, 2024 | 10.67 | 10.67 | 10.67 | 10.31 | 10.31 | 6 |
Aug 30, 2024 | 10.70 | 11.04 | 10.70 | 10.94 | 10.94 | 1 |
Aug 29, 2024 | 11.34 | 11.34 | 11.34 | 11.29 | 11.29 | 460 |
Aug 28, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
Aug 27, 2024 | 10.41 | 10.41 | 10.41 | 11.43 | 11.43 | - |
Aug 23, 2024 | 10.55 | 10.76 | 10.55 | 10.57 | 10.57 | 12 |
Aug 22, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Aug 21, 2024 | 9.95 | 9.95 | 9.95 | 10.23 | 10.23 | - |
Aug 20, 2024 | 10.59 | 10.59 | 10.59 | 10.57 | 10.57 | - |
Aug 19, 2024 | 10.70 | 10.70 | 10.65 | 10.67 | 10.67 | 374 |
Aug 16, 2024 | 9.93 | 10.52 | 9.93 | 10.58 | 10.58 | - |
Aug 15, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
Aug 14, 2024 | 11.97 | 12.10 | 11.90 | 12.15 | 12.15 | 683 |
Aug 13, 2024 | 12.10 | 12.10 | 12.10 | 12.66 | 12.66 | - |
Aug 12, 2024 | 12.60 | 12.73 | 12.60 | 12.82 | 12.82 | 159 |
Aug 9, 2024 | 12.00 | 13.07 | 12.00 | 12.75 | 12.75 | 890 |
Aug 8, 2024 | 13.99 | 13.99 | 13.68 | 13.44 | 13.44 | 61 |
Aug 7, 2024 | 13.50 | 13.69 | 12.60 | 12.98 | 12.98 | 2,615 |
Aug 6, 2024 | 14.47 | 14.47 | 14.47 | 14.07 | 14.07 | 31 |
Aug 5, 2024 | 16.38 | 16.38 | 13.77 | 14.06 | 14.06 | 600 |
Aug 2, 2024 | 12.74 | 14.01 | 12.48 | 13.10 | 13.10 | 1,695 |
Aug 1, 2024 | 9.06 | 9.15 | 9.06 | 9.61 | 9.61 | 3,100 |
Jul 31, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
Jul 30, 2024 | 10.02 | 10.07 | 10.02 | 10.46 | 10.46 | 2,083 |
Jul 29, 2024 | 10.34 | 10.34 | 10.34 | 10.32 | 10.32 | - |
Jul 26, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
Jul 25, 2024 | 11.18 | 11.18 | 10.59 | 10.55 | 10.55 | 99 |
Jul 24, 2024 | 10.10 | 10.10 | 9.85 | 10.37 | 10.37 | 396 |
Jul 23, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
Jul 22, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
Jul 19, 2024 | 10.55 | 10.76 | 10.55 | 10.34 | 10.34 | 428 |
Jul 18, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Jul 17, 2024 | 9.77 | 9.77 | 9.77 | 9.69 | 9.69 | 20 |
Jul 16, 2024 | 8.60 | 8.78 | 8.60 | 8.80 | 8.80 | 772 |
Jul 15, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
Jul 12, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
Jul 11, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
Jul 10, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
Jul 9, 2024 | 7.94 | 7.94 | 7.94 | 8.06 | 8.06 | 94 |
Jul 8, 2024 | 8.09 | 8.09 | 8.06 | 8.02 | 8.02 | 110 |
Jul 5, 2024 | 8.17 | 8.26 | 8.15 | 8.05 | 8.05 | 16 |
Jul 4, 2024 | 8.61 | 8.61 | 8.61 | 8.17 | 8.17 | 14 |
Jul 3, 2024 | 8.35 | 8.35 | 8.14 | 8.27 | 8.27 | 426 |
Jul 2, 2024 | 8.47 | 8.47 | 8.35 | 8.31 | 8.31 | 101 |
Jul 1, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
Jun 28, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
Jun 27, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
Jun 26, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
Jun 25, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
Jun 24, 2024 | 10.02 | 10.02 | 9.82 | 9.81 | 9.81 | 2 |
Jun 21, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
Jun 20, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
Jun 19, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
Jun 18, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
Jun 17, 2024 | 10.73 | 10.73 | 10.69 | 10.86 | 10.86 | 1,404 |
Jun 14, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
Jun 13, 2024 | 9.99 | 9.99 | 9.99 | 10.45 | 10.45 | 6 |
Jun 12, 2024 | 9.92 | 9.92 | 9.92 | 9.83 | 9.83 | 6 |
Jun 11, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
Jun 10, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
Jun 7, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
Jun 6, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
Jun 5, 2024 | 11.01 | 11.01 | 11.01 | 11.07 | 11.07 | 11 |
Jun 4, 2024 | 11.77 | 11.77 | 11.77 | 11.55 | 11.55 | 2 |
Jun 3, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
May 31, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
May 30, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
May 29, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
May 28, 2024 | 10.88 | 10.88 | 10.88 | 10.99 | 10.99 | 1,200 |
May 24, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
May 23, 2024 | 10.37 | 10.37 | 10.37 | 10.59 | 10.59 | 18 |
May 22, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
May 21, 2024 | 10.56 | 10.85 | 9.82 | 10.92 | 10.92 | 100 |
May 20, 2024 | 9.97 | 9.97 | 9.97 | 10.31 | 10.31 | 1 |
May 17, 2024 | 10.40 | 10.40 | 10.40 | 10.33 | 10.33 | 1,199 |
May 16, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
May 15, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
May 14, 2024 | 9.66 | 9.71 | 9.66 | 10.16 | 10.16 | 70 |
May 13, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
May 10, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
May 9, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
May 8, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
May 7, 2024 | 10.89 | 10.89 | 10.89 | 9.64 | 9.64 | 69 |
May 3, 2024 | 10.34 | 10.34 | 10.34 | 10.15 | 10.15 | 3 |
May 2, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
May 1, 2024 | 11.86 | 11.86 | 10.99 | 11.63 | 11.63 | 3,051 |
Apr 30, 2024 | 12.09 | 12.09 | 12.09 | 11.39 | 11.39 | 37 |
Related Tickers
CWS AdvisorShares Focused Equity ETF
64.92
+1.78%
PPH VanEck Pharmaceutical ETF
88.79
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.70
+1.47%
FLTW Franklin FTSE Taiwan ETF
42.90
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
66.49
+1.46%
EWT iShares MSCI Taiwan ETF
47.15
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.28
+1.45%
PTF Invesco Dorsey Wright Technology Momentum ETF
58.95
+1.39%
FDM First Trust Dow Jones Select MicroCap Index Fund
61.67
+1.31%
IAK iShares U.S. Insurance ETF
132.39
+1.24%
QLD ProShares Ultra QQQ
88.60
+1.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.42
+1.19%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.03
+1.18%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.67
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
XLF The Financial Select Sector SPDR Fund
48.67
+1.04%
EMQQ EMQQ The Emerging Markets Internet ETF
38.20
+1.03%
PHO Invesco Water Resources ETF
64.93
+1.01%
FNCL Fidelity MSCI Financials Index ETF
67.95
+1.00%
VFH Vanguard Financials Index Fund ETF Shares
116.75
+0.99%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
103.17
+0.98%
EVX VanEck Environmental Services ETF
35.38
+0.94%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
57.51
+0.93%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.65
+0.92%
IDX VanEck Indonesia Index ETF
13.29
+0.91%
MFLX First Trust Flexible Municipal High Income ETF
16.61
+0.90%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.53
+0.90%
AGNG Global X Aging Population ETF
31.13
+0.89%
XAR SPDR S&P Aerospace & Defense ETF
171.84
+0.89%
IYG iShares U.S. Financial Services ETF
77.63
+0.88%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.29
+0.87%
IYF iShares U.S. Financials ETF
110.57
+0.86%
DIVO Amplify CWP Enhanced Dividend Income ETF
39.88
+0.86%
NULG Nuveen ESG Large-Cap Growth ETF
80.44
+0.85%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.43
+0.85%
KCE SPDR S&P Capital Markets ETF
124.24
+0.84%
XLB The Materials Select Sector SPDR Fund
83.46
+0.83%
FSCS First Trust SMID Capital Strength ETF
34.07
+0.82%
BLOK Amplify Transformational Data Sharing ETF
40.50
+0.82%
FIW First Trust Water ETF
100.70
+0.82%
ABFL Abacus FCF Leaders ETF
64.94
+0.81%
FMAT Fidelity MSCI Materials Index ETF
47.35
+0.81%
VAW Vanguard Materials Index Fund ETF Shares
184.94
+0.80%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
119.47
+0.80%
XMHQ Invesco S&P MidCap Quality ETF
92.52
+0.80%
DXJ WisdomTree Japan Hedged Equity Fund
109.00
+0.79%
QGRO American Century U.S. Quality Growth ETF
96.91
+0.78%
ILCG iShares Morningstar Growth ETF
82.72
+0.78%
PSC Principal U.S. Small-Cap ETF
47.97
+0.78%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.44
+0.78%
XLU The Utilities Select Sector SPDR Fund
79.30
+0.78%
IETC iShares U.S. Tech Independence Focused ETF
78.50
+0.77%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
341.41
+0.77%
FUTY Fidelity MSCI Utilities Index ETF
51.24
+0.77%
VUSE Vident U.S. Equity Strategy ETF
57.21
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.18
+0.76%
PSCI Invesco S&P SmallCap Industrials ETF
117.26
+0.76%
XMMO Invesco S&P MidCap Momentum ETF
115.65
+0.76%
MTUM iShares MSCI USA Momentum Factor ETF
209.31
+0.75%
USMF WisdomTree U.S. Multifactor Fund
48.70
+0.75%
PKW Invesco BuyBack Achievers ETF
110.28
+0.74%
IDOG ALPS International Sector Dividend Dogs ETF
32.83
+0.74%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.33
+0.73%
SPHQ Invesco S&P 500 Quality ETF
65.82
+0.73%
CGW Invesco S&P Global Water Index ETF
58.36
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.16
+0.73%
MGK Vanguard Mega Cap Growth Index Fund
315.79
+0.73%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.29
+0.73%
VUG Vanguard Growth Index Fund ETF Shares
378.75
+0.73%
DIA SPDR Dow Jones Industrial Average ETF Trust
405.21
+0.73%
TMFC Motley Fool 100 Index ETF
56.59
+0.73%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.62
+0.73%
XLC The Communication Services Select Sector SPDR ETF Fund
95.41
+0.73%
IWY iShares Russell Top 200 Growth ETF
214.15
+0.72%
XSVM Invesco S&P SmallCap Value with Momentum ETF
48.72
+0.72%
SPMO Invesco S&P 500 Momentum ETF
94.79
+0.72%
XHS SPDR S&P Health Care Services ETF
96.24
+0.72%
FCEF First Trust Income Opportunity ETF
21.14
+0.71%
MDYG SPDR S&P 400 Mid Cap Growth ETF
79.24
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.41
+0.71%
ULVM VictoryShares US Value Momentum ETF
78.13
+0.71%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.07
+0.71%
TLH iShares 10-20 Year Treasury Bond ETF
103.12
+0.70%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.18
+0.70%
PKB Invesco Building & Construction ETF
69.51
+0.70%
VPU Vanguard Utilities Index Fund ETF Shares
171.75
+0.69%
AUSF Global X Adaptive U.S. Factor ETF
42.41
+0.69%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
41.40
+0.69%
HFXI NYLI FTSE International Equity Currency Neutral ETF
27.96
+0.68%
IXJ iShares Global Healthcare ETF
88.45
+0.68%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.38
+0.68%
WBIY WBI Power Factor High Dividend ETF
28.02
+0.68%
IVW iShares S&P 500 Growth ETF
94.68
+0.68%
IYM iShares U.S. Basic Materials ETF
130.99
+0.68%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.03
+0.68%
SPYG SPDR Portfolio S&P 500 Growth ETF
81.99
+0.68%
SCHG Schwab U.S. Large-Cap Growth ETF
25.41
+0.67%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.86
+0.67%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.07
+0.67%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.59
+0.67%