Milan - Delayed Quote EUR
GraniteShares 3x Short Amazon Daily ETP (3SZN.MI)
5.45
-0.21
(-3.63%)
As of April 30 at 2:47:38 PM GMT+2. Market Open.
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 |
---|---|---|---|---|---|---|
Apr 30, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 85 |
Apr 28, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
Apr 25, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
Apr 24, 2025 | 5.77 | 5.77 | 5.77 | 5.46 | 5.46 | 320 |
Apr 23, 2025 | 5.85 | 5.85 | 5.32 | 5.51 | 5.51 | 3,027 |
Apr 22, 2025 | 7.06 | 7.06 | 7.06 | 6.50 | 6.50 | 320 |
Apr 17, 2025 | 6.35 | 6.59 | 6.35 | 6.67 | 6.67 | 710 |
Apr 16, 2025 | 6.26 | 6.26 | 6.21 | 6.19 | 6.19 | 548 |
Apr 15, 2025 | 5.89 | 5.95 | 5.89 | 5.92 | 5.92 | 600 |
Apr 14, 2025 | 5.75 | 5.75 | 5.64 | 5.69 | 5.69 | 986 |
Apr 11, 2025 | 5.95 | 6.05 | 5.95 | 6.07 | 6.07 | 990 |
Apr 10, 2025 | 5.21 | 5.77 | 5.21 | 5.79 | 5.79 | 916 |
Apr 9, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
Apr 8, 2025 | 6.64 | 6.96 | 6.64 | 7.31 | 7.31 | 1,689 |
Apr 7, 2025 | 9.82 | 9.82 | 7.77 | 8.30 | 8.30 | 13,582 |
Apr 4, 2025 | 8.85 | 8.85 | 7.74 | 7.53 | 7.53 | 14,058 |
Apr 3, 2025 | 6.75 | 6.93 | 6.73 | 7.07 | 7.07 | 96 |
Apr 2, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
Apr 1, 2025 | 6.57 | 6.57 | 6.57 | 6.18 | 6.18 | 417 |
Mar 31, 2025 | 6.47 | 6.79 | 6.45 | 6.69 | 6.69 | 11,464 |
Mar 28, 2025 | 5.54 | 6.06 | 5.54 | 6.08 | 6.08 | 421 |
Mar 27, 2025 | 5.47 | 5.47 | 5.47 | 5.34 | 5.34 | 2,200 |
Mar 26, 2025 | 5.18 | 5.39 | 5.18 | 5.36 | 5.36 | 236 |
Mar 25, 2025 | 5.32 | 5.32 | 5.32 | 5.19 | 5.19 | 47 |
Mar 24, 2025 | 5.66 | 5.66 | 5.66 | 5.40 | 5.40 | 200 |
Mar 21, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
Mar 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
Mar 19, 2025 | 6.09 | 6.15 | 6.09 | 6.10 | 6.10 | 5,287 |
Mar 18, 2025 | 6.31 | 6.52 | 6.27 | 6.22 | 6.22 | 2,943 |
Mar 17, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
Mar 14, 2025 | 6.08 | 6.08 | 6.08 | 5.78 | 5.78 | 151 |
Mar 13, 2025 | 5.72 | 6.08 | 5.72 | 6.13 | 6.13 | 3,305 |
Mar 12, 2025 | 5.66 | 5.84 | 5.51 | 5.61 | 5.61 | 618 |
Mar 11, 2025 | 6.16 | 6.18 | 5.62 | 5.88 | 5.88 | 20,972 |
Mar 10, 2025 | 5.97 | 6.10 | 5.91 | 6.19 | 6.19 | 376 |
Mar 7, 2025 | 5.52 | 5.85 | 5.52 | 6.07 | 6.07 | 20,879 |
Mar 6, 2025 | 5.41 | 5.41 | 5.28 | 5.38 | 5.38 | 5,038 |
Mar 5, 2025 | 5.21 | 5.21 | 5.21 | 5.28 | 5.28 | 1,400 |
Mar 4, 2025 | 5.51 | 5.98 | 5.51 | 5.83 | 5.83 | 24,393 |
Mar 3, 2025 | 5.05 | 5.05 | 5.05 | 5.19 | 5.19 | 100 |
Feb 28, 2025 | 5.20 | 5.38 | 5.20 | 5.20 | 5.20 | 302 |
Feb 27, 2025 | 4.66 | 4.87 | 4.62 | 4.87 | 4.87 | 1,818 |
Feb 26, 2025 | 4.60 | 4.60 | 4.60 | 4.64 | 4.64 | 150 |
Feb 25, 2025 | 4.93 | 5.31 | 4.93 | 5.39 | 5.39 | 2,422 |
Feb 24, 2025 | 4.62 | 4.85 | 4.62 | 4.84 | 4.84 | 1,125 |
Feb 21, 2025 | 3.70 | 4.53 | 3.70 | 4.51 | 4.51 | 1,948 |
Feb 20, 2025 | 4.24 | 4.35 | 4.24 | 4.33 | 4.33 | 2,810 |
Feb 19, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
Feb 18, 2025 | 3.93 | 4.09 | 3.93 | 4.14 | 4.14 | 1,060 |
Feb 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
Feb 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
Feb 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
Feb 12, 2025 | 3.89 | 3.89 | 3.89 | 4.00 | 4.00 | 500 |
Feb 11, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - |
Feb 10, 2025 | 4.02 | 4.02 | 4.02 | 3.84 | 3.84 | 1,000 |
Feb 7, 2025 | 3.98 | 4.02 | 3.80 | 4.04 | 4.04 | 25,120 |
Feb 6, 2025 | 3.67 | 3.67 | 3.66 | 3.69 | 3.69 | 900 |
Feb 5, 2025 | 3.63 | 3.70 | 3.56 | 3.72 | 3.72 | 1,882 |
Feb 4, 2025 | 3.69 | 3.69 | 3.46 | 3.46 | 3.46 | 17,797 |
Feb 3, 2025 | 3.90 | 4.00 | 3.77 | 3.70 | 3.70 | 51,268 |
Jan 31, 2025 | 3.70 | 3.70 | 3.56 | 3.59 | 3.59 | 2,668 |
Jan 30, 2025 | 3.72 | 3.72 | 3.68 | 3.82 | 3.82 | 1,696 |
Jan 29, 2025 | 3.61 | 3.69 | 3.61 | 3.64 | 3.64 | 3,007 |
Jan 28, 2025 | 3.75 | 3.75 | 3.53 | 3.54 | 3.54 | 4,556 |
Jan 27, 2025 | 4.08 | 4.36 | 3.86 | 3.88 | 3.88 | 4,055 |
Jan 24, 2025 | 3.71 | 3.74 | 3.71 | 3.76 | 3.76 | 1,015 |
Jan 23, 2025 | 3.81 | 3.81 | 3.81 | 3.80 | 3.80 | 200 |
Jan 22, 2025 | 3.93 | 3.93 | 3.73 | 3.79 | 3.79 | 1,363 |
Jan 21, 2025 | 4.23 | 4.23 | 4.00 | 4.05 | 4.05 | 955 |
Jan 20, 2025 | 4.20 | 4.20 | 4.20 | 4.18 | 4.18 | 2,474 |
Jan 17, 2025 | 4.40 | 4.40 | 4.40 | 4.33 | 4.33 | 1,808 |
Jan 16, 2025 | 4.41 | 4.41 | 4.41 | 4.43 | 4.43 | 5 |
Jan 15, 2025 | 4.45 | 4.55 | 4.45 | 4.58 | 4.58 | 739 |
Jan 14, 2025 | 4.70 | 4.74 | 4.70 | 4.79 | 4.79 | 704 |
Jan 13, 2025 | 5.00 | 5.00 | 4.91 | 4.93 | 4.93 | 2,204 |
Jan 10, 2025 | 4.60 | 4.87 | 4.60 | 4.86 | 4.86 | 2,635 |
Jan 9, 2025 | 4.59 | 4.62 | 4.59 | 4.53 | 4.53 | 222 |
Jan 8, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
Jan 7, 2025 | 4.28 | 4.42 | 4.28 | 4.43 | 4.43 | 1,001 |
Jan 6, 2025 | 4.30 | 4.30 | 4.30 | 4.16 | 4.16 | 1,000 |
Jan 3, 2025 | 4.60 | 4.60 | 4.47 | 4.43 | 4.43 | 2,352 |
Jan 2, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
Dec 30, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
Dec 27, 2024 | 4.32 | 4.55 | 4.32 | 4.48 | 4.48 | 277 |
Dec 23, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
Dec 20, 2024 | 4.67 | 4.67 | 4.67 | 4.40 | 4.40 | 730 |
Dec 19, 2024 | 4.51 | 4.55 | 4.50 | 4.35 | 4.35 | 1,419 |
Dec 18, 2024 | 3.97 | 3.97 | 3.97 | 4.07 | 4.07 | 300 |
Dec 17, 2024 | 3.99 | 3.99 | 3.99 | 4.05 | 4.05 | 100 |
Dec 16, 2024 | 4.09 | 4.09 | 4.09 | 4.06 | 4.06 | 17 |
Dec 13, 2024 | 4.16 | 4.16 | 4.16 | 4.28 | 4.28 | 100 |
Dec 12, 2024 | 4.13 | 4.13 | 4.09 | 4.11 | 4.11 | 191 |
Dec 11, 2024 | 4.34 | 4.34 | 4.07 | 4.12 | 4.12 | 2,900 |
Dec 10, 2024 | 4.20 | 4.20 | 4.20 | 4.27 | 4.27 | 500 |
Dec 9, 2024 | 4.27 | 4.27 | 4.15 | 4.23 | 4.23 | 790 |
Dec 6, 2024 | 4.63 | 4.63 | 4.39 | 4.38 | 4.38 | 2,057 |
Dec 5, 2024 | 4.83 | 4.83 | 4.83 | 4.72 | 4.72 | 110 |
Dec 4, 2024 | 5.00 | 5.00 | 4.78 | 4.83 | 4.83 | 925 |
Dec 3, 2024 | 5.36 | 5.36 | 5.36 | 5.22 | 5.22 | 95 |
Dec 2, 2024 | 5.65 | 5.65 | 5.65 | 5.35 | 5.35 | 9 |
Nov 29, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
Nov 28, 2024 | 5.71 | 5.71 | 5.71 | 5.62 | 5.62 | 198 |
Nov 27, 2024 | 5.62 | 5.62 | 5.62 | 5.81 | 5.81 | 90 |
Nov 26, 2024 | 6.25 | 6.25 | 5.68 | 5.81 | 5.81 | 301 |
Nov 25, 2024 | 6.51 | 6.51 | 6.34 | 6.34 | 6.34 | 242 |
Nov 22, 2024 | 6.46 | 6.56 | 6.46 | 6.68 | 6.68 | 57 |
Nov 21, 2024 | 6.13 | 6.44 | 6.00 | 6.51 | 6.51 | 562 |
Nov 20, 2024 | 5.84 | 6.36 | 5.84 | 6.29 | 6.29 | 121 |
Nov 19, 2024 | 6.08 | 6.28 | 6.08 | 5.99 | 5.99 | 40 |
Nov 18, 2024 | 5.97 | 6.02 | 5.97 | 6.09 | 6.09 | 315 |
Nov 15, 2024 | 5.51 | 5.98 | 5.51 | 5.99 | 5.99 | 1,640 |
Nov 14, 2024 | 5.25 | 5.25 | 5.24 | 5.35 | 5.35 | 467 |
Nov 13, 2024 | 5.64 | 5.64 | 5.64 | 5.36 | 5.36 | 200 |
Nov 12, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
Nov 11, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
Nov 8, 2024 | 5.52 | 5.52 | 5.52 | 5.53 | 5.53 | 200 |
Nov 7, 2024 | 5.80 | 5.80 | 5.37 | 5.36 | 5.36 | 350 |
Nov 6, 2024 | 6.33 | 6.42 | 5.92 | 5.97 | 5.97 | 2,196 |
Nov 5, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
Nov 4, 2024 | 6.53 | 6.73 | 6.53 | 6.69 | 6.69 | 5,137 |
Nov 1, 2024 | 6.66 | 6.66 | 6.22 | 6.43 | 6.43 | 4,999 |
Oct 31, 2024 | 7.82 | 8.03 | 7.82 | 8.02 | 8.02 | 945 |
Oct 30, 2024 | 7.15 | 7.15 | 7.06 | 7.12 | 7.12 | 323 |
Oct 29, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
Oct 28, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 180 |
Oct 25, 2024 | 7.93 | 7.93 | 7.93 | 7.67 | 7.67 | 583 |
Oct 24, 2024 | 8.18 | 8.25 | 8.18 | 8.13 | 8.13 | 520 |
Oct 23, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
Oct 22, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
Oct 21, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
Oct 18, 2024 | 7.90 | 7.90 | 7.90 | 7.70 | 7.70 | 4,108 |
Oct 17, 2024 | 8.06 | 8.06 | 8.06 | 7.99 | 7.99 | 8 |
Oct 16, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
Oct 15, 2024 | 7.62 | 7.62 | 7.62 | 8.14 | 8.14 | 7 |
Oct 14, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
Oct 11, 2024 | 7.96 | 7.96 | 7.65 | 7.73 | 7.73 | 745 |
Oct 10, 2024 | 8.20 | 8.20 | 7.98 | 8.04 | 8.04 | 637 |
Oct 9, 2024 | 8.49 | 8.49 | 8.40 | 8.32 | 8.32 | 68 |
Oct 8, 2024 | 8.65 | 8.65 | 8.64 | 8.49 | 8.49 | 110 |
Oct 7, 2024 | 8.13 | 8.40 | 8.13 | 8.63 | 8.63 | 70 |
Oct 4, 2024 | 8.12 | 8.12 | 8.01 | 8.41 | 8.41 | 125 |
Oct 3, 2024 | 8.64 | 8.70 | 8.64 | 8.55 | 8.55 | 413 |
Oct 2, 2024 | 8.15 | 8.24 | 8.15 | 8.06 | 8.06 | 102 |
Oct 1, 2024 | 8.05 | 8.34 | 8.05 | 8.27 | 8.27 | 1,320 |
Sep 30, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
Sep 27, 2024 | 7.41 | 7.41 | 7.40 | 7.70 | 7.70 | 42 |
Sep 26, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
Sep 25, 2024 | 7.10 | 7.10 | 7.08 | 7.18 | 7.18 | 320 |
Sep 24, 2024 | 7.12 | 7.23 | 7.00 | 7.21 | 7.21 | 156 |
Sep 23, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
Sep 20, 2024 | 7.63 | 7.63 | 7.49 | 7.74 | 7.74 | 525 |
Sep 19, 2024 | 7.62 | 7.62 | 7.48 | 7.60 | 7.60 | 1,760 |
Sep 18, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
Sep 17, 2024 | 8.02 | 8.02 | 7.65 | 7.75 | 7.75 | 315 |
Sep 16, 2024 | 8.25 | 8.31 | 8.25 | 8.20 | 8.20 | 275 |
Sep 13, 2024 | 8.02 | 8.02 | 7.90 | 7.84 | 7.84 | 224 |
Sep 12, 2024 | 8.39 | 8.39 | 8.20 | 8.32 | 8.32 | 545 |
Sep 11, 2024 | 9.03 | 9.07 | 9.03 | 9.43 | 9.43 | 283 |
Sep 10, 2024 | 9.42 | 9.42 | 9.05 | 9.17 | 9.17 | 25 |
Sep 9, 2024 | 10.08 | 10.08 | 10.08 | 9.90 | 9.90 | 90 |
Sep 6, 2024 | 9.34 | 9.34 | 9.34 | 10.19 | 10.19 | 107 |
Sep 5, 2024 | 9.18 | 9.18 | 9.18 | 9.45 | 9.45 | 11 |
Sep 4, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Sep 3, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Sep 2, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Aug 30, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Aug 29, 2024 | 10.23 | 10.23 | 10.23 | 10.20 | 10.20 | 645 |
Aug 28, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
Aug 27, 2024 | 9.82 | 9.89 | 9.82 | 10.26 | 10.26 | 245 |
Aug 26, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
Aug 23, 2024 | 9.50 | 9.54 | 9.50 | 9.43 | 9.43 | 1,080 |
Aug 22, 2024 | 9.04 | 9.04 | 9.04 | 9.36 | 9.36 | 12 |
Aug 21, 2024 | 9.35 | 9.35 | 9.14 | 9.19 | 9.19 | 219 |
Aug 20, 2024 | 9.35 | 9.36 | 9.35 | 9.52 | 9.52 | 1,015 |
Aug 19, 2024 | 9.40 | 9.40 | 9.40 | 9.65 | 9.65 | 14 |
Aug 16, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
Aug 14, 2024 | 10.87 | 10.87 | 10.87 | 11.03 | 11.03 | 184 |
Aug 13, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
Aug 12, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
Aug 9, 2024 | 11.97 | 11.97 | 11.97 | 11.67 | 11.67 | 836 |
Aug 8, 2024 | 12.12 | 12.14 | 12.12 | 12.32 | 12.32 | 34 |
Aug 7, 2024 | 12.03 | 12.03 | 11.76 | 11.86 | 11.86 | 1,377 |
Aug 6, 2024 | 12.74 | 13.59 | 12.74 | 12.90 | 12.90 | 374 |
Aug 5, 2024 | 12.70 | 14.48 | 11.81 | 12.71 | 12.71 | 3,836 |
Aug 2, 2024 | 11.80 | 12.14 | 11.72 | 11.98 | 11.98 | 3,219 |
Aug 1, 2024 | 8.67 | 8.67 | 8.67 | 9.02 | 9.02 | 55 |
Jul 31, 2024 | 9.61 | 9.82 | 9.25 | 8.87 | 8.87 | 691 |
Jul 30, 2024 | 9.27 | 9.42 | 9.27 | 9.69 | 9.69 | 9,194 |
Jul 29, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
Jul 26, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
Jul 25, 2024 | 9.61 | 9.87 | 9.50 | 9.69 | 9.69 | 101 |
Jul 24, 2024 | 9.18 | 9.18 | 9.18 | 9.55 | 9.55 | 10 |
Jul 23, 2024 | 9.51 | 9.51 | 9.51 | 8.69 | 8.69 | 11 |
Jul 22, 2024 | 9.47 | 9.47 | 9.47 | 9.52 | 9.52 | 1 |
Jul 19, 2024 | 9.49 | 10.03 | 9.39 | 9.49 | 9.49 | 628 |
Jul 18, 2024 | 8.79 | 8.79 | 8.79 | 9.48 | 9.48 | 21 |
Jul 17, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
Jul 16, 2024 | 7.91 | 7.91 | 7.91 | 8.09 | 8.09 | 708 |
Jul 15, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
Jul 12, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
Jul 11, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
Jul 10, 2024 | 7.46 | 7.60 | 7.46 | 7.58 | 7.58 | 434 |
Jul 9, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
Jul 8, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
Jul 5, 2024 | 7.46 | 7.46 | 7.46 | 7.43 | 7.43 | 300 |
Jul 4, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
Jul 3, 2024 | 7.67 | 7.67 | 7.67 | 7.66 | 7.66 | 60 |
Jul 2, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
Jul 1, 2024 | 8.24 | 8.24 | 8.04 | 7.97 | 7.97 | 7,747 |
Jun 28, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Jun 27, 2024 | 8.25 | 8.25 | 7.92 | 8.05 | 8.05 | 220 |
Jun 26, 2024 | 8.83 | 8.83 | 8.83 | 8.72 | 8.72 | 25 |
Jun 25, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
Jun 24, 2024 | 9.02 | 9.02 | 8.93 | 9.15 | 9.15 | 110 |
Jun 21, 2024 | 9.20 | 9.20 | 9.20 | 9.30 | 9.30 | 2,904 |
Jun 20, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
Jun 19, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
Jun 18, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
Jun 17, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
Jun 14, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
Jun 13, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
Jun 12, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
Jun 11, 2024 | 9.48 | 9.48 | 9.48 | 9.45 | 9.45 | 12 |
Jun 10, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
Jun 7, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
Jun 6, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
Jun 5, 2024 | 10.38 | 10.38 | 10.38 | 10.19 | 10.19 | 202 |
Jun 4, 2024 | 10.86 | 10.86 | 10.86 | 10.62 | 10.62 | 200 |
Jun 3, 2024 | 10.70 | 10.70 | 10.70 | 10.69 | 10.69 | 98 |
May 31, 2024 | 10.67 | 10.67 | 10.67 | 11.27 | 11.27 | 100 |
May 30, 2024 | 10.17 | 10.29 | 10.16 | 10.30 | 10.30 | 510 |
May 29, 2024 | 9.98 | 9.98 | 9.98 | 9.75 | 9.75 | 200 |
May 28, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
May 27, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
May 24, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
May 23, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
May 22, 2024 | 9.80 | 9.80 | 9.80 | 9.56 | 9.56 | 10 |
May 21, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
May 20, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
May 17, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
May 16, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
May 15, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
May 14, 2024 | 9.49 | 9.49 | 9.49 | 9.39 | 9.39 | 219 |
May 13, 2024 | 9.14 | 9.14 | 9.14 | 9.42 | 9.42 | 30 |
May 10, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
May 9, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
May 8, 2024 | 9.04 | 9.04 | 9.04 | 9.16 | 9.16 | 219 |
May 7, 2024 | 9.10 | 9.10 | 9.10 | 8.95 | 8.95 | 110 |
May 6, 2024 | 9.35 | 9.35 | 9.35 | 9.28 | 9.28 | 9 |
May 3, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
May 2, 2024 | 10.26 | 10.26 | 10.26 | 10.23 | 10.23 | 9 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.86
+6.35%
FLTW Franklin FTSE Taiwan ETF
46.22
+6.14%
MFLX First Trust Flexible Municipal High Income ETF
17.35
+5.28%
AIA iShares Asia 50 ETF
73.28
+4.15%
PSI Invesco Semiconductors ETF
48.06
+3.72%
XSD SPDR S&P Semiconductor ETF
202.54
+3.68%
EYLD Cambria Emerging Shareholder Yield ETF
32.75
+3.62%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.05
+3.31%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.38
+3.14%
SOXX iShares Semiconductor ETF
189.70
+3.33%
ESPO VanEck Video Gaming and eSports ETF
97.85
+3.39%
EWD iShares MSCI Sweden ETF
44.59
+3.41%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.13
+3.31%
EWM iShares MSCI Malaysia ETF
24.91
+3.27%
SMH VanEck Semiconductor ETF
218.72
+3.02%
EMGF iShares Emerging Markets Equity Factor ETF
48.07
+2.99%
FTXL First Trust Nasdaq Semiconductor ETF
76.21
+2.92%
QLD ProShares Ultra QQQ
93.31
+2.82%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.65
+2.75%
QTUM Defiance Quantum ETF
77.43
+2.62%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.35
+2.68%
SPEM SPDR Portfolio Emerging Markets ETF
40.47
+2.58%
PXH Invesco RAFI Emerging Markets ETF
21.89
+2.58%
SPHB Invesco S&P 500 High Beta ETF
81.87
+2.55%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
72.71
+2.55%
XMMO Invesco S&P MidCap Momentum ETF
118.78
+2.46%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.74
+2.55%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.84
+2.46%
IWP iShares Russell Mid-Cap Growth ETF
124.62
+2.38%
AIQ Global X Artificial Intelligence & Technology ETF
38.04
+2.34%
QGRO American Century U.S. Quality Growth ETF
99.90
+2.37%
DWLD Davis Select Worldwide ETF
38.24
+2.33%
AGNG Global X Aging Population ETF
31.71
+2.30%
DEM WisdomTree Emerging Markets High Dividend Fund
42.85
+2.30%
XAR SPDR S&P Aerospace & Defense ETF
177.13
+2.24%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
EZA iShares MSCI South Africa ETF
50.35
+2.19%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.65
+2.17%
CIBR First Trust NASDAQ Cybersecurity ETF
68.02
+2.10%
XNTK SPDR NYSE Technology ETF
202.72
+2.13%
FDEM Fidelity Emerging Markets Multifactor ETF
26.17
+2.11%
IDX VanEck Indonesia Index ETF
13.78
+2.10%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.29
+2.10%
PPA Invesco Aerospace & Defense ETF
125.70
+2.12%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.33
+2.06%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.00
+1.67%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.24
+2.05%
IGM iShares Expanded Tech Sector ETF
96.08
+2.00%
MTUM iShares MSCI USA Momentum Factor ETF
215.73
+1.99%
PKB Invesco Building & Construction ETF
73.08
+1.97%
XHB SPDR S&P Homebuilders ETF
97.08
+2.00%
XLI The Industrial Select Sector SPDR Fund
134.75
+1.92%
THD iShares MSCI Thailand ETF
55.64
+1.89%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.01
+1.88%
ITB iShares U.S. Home Construction ETF
93.63
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
81.11
+1.88%
PPH VanEck Pharmaceutical ETF
88.64
+1.70%
FEZ SPDR EURO STOXX 50 ETF
57.37
+1.89%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.44
+1.86%
BLOK Amplify Transformational Data Sharing ETF
41.71
+1.76%
EZU iShares MSCI Eurozone ETF
56.80
+1.88%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
105.49
+1.86%
PAVE Global X U.S. Infrastructure Development ETF
39.57
+1.91%
NULG Nuveen ESG Large-Cap Growth ETF
83.24
+1.82%
IXP iShares Global Comm Services ETF
100.61
+1.82%
VIS Vanguard Industrials Index Fund ETF Shares
254.72
+2.03%
IQLT iShares MSCI Intl Quality Factor ETF
41.83
+1.83%
IMTM iShares MSCI Intl Momentum Factor ETF
43.02
+1.97%
KCE SPDR S&P Capital Markets ETF
127.29
+1.81%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.28
+1.86%
IDHQ Invesco S&P International Developed Quality ETF
31.54
+1.81%
IDMO Invesco S&P International Developed Momentum ETF
47.55
+1.80%
PHO Invesco Water Resources ETF
66.52
+1.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.23
+1.78%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
350.89
+1.71%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.60
+1.80%
CRBN iShares MSCI ACWI Low Carbon Target ETF
195.87
+1.77%
COPX Global X Copper Miners ETF
38.72
+1.69%
SPMO Invesco S&P 500 Momentum ETF
97.46
+1.81%
VB Vanguard Small-Cap Index Fund ETF Shares
220.92
+1.83%
IXN iShares Global Tech ETF
79.63
+1.74%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.66
+1.75%
IWR iShares Russell Mid-Cap ETF
85.64
+1.73%
XMHQ Invesco S&P MidCap Quality ETF
94.18
+1.74%
IYF iShares U.S. Financials ETF
112.47
+1.74%
MOAT VanEck Morningstar Wide Moat ETF
87.25
+1.70%
XLF The Financial Select Sector SPDR Fund
49.59
+1.71%
PSC Principal U.S. Small-Cap ETF
48.80
+1.73%
RDVY First Trust Rising Dividend Achievers ETF
58.15
+1.77%
EWL iShares MSCI Switzerland ETF
54.45
+1.74%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
121.60
+1.72%
ILCG iShares Morningstar Growth ETF
85.28
+1.71%
FCOM Fidelity MSCI Communication Services Index ETF
57.13
+1.71%
IPKW Invesco International BuyBack Achievers ETF
45.76
+1.71%
VFH Vanguard Financials Index Fund ETF Shares
118.75
+1.70%
IEFA iShares Core MSCI EAFE ETF
79.85
+1.73%
FSMD Fidelity Small-Mid Multifactor ETF
39.07
+1.69%
XLK The Technology Select Sector SPDR Fund
216.54
+1.64%
IMCG iShares Morningstar Mid-Cap Growth ETF
73.35
+1.62%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.50
+1.67%