LSE - Delayed Quote USD
IncomeShares Apple (AAPL) Options ETP (AAPY.L)
8.66
-0.27
(-3.06%)
At close: May 2 at 2:56:56 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 8.78 | 8.78 | 8.65 | 8.66 | 8.66 | 22 |
May 1, 2025 | 0.240909 Dividend | |||||
May 1, 2025 | 8.88 | 8.88 | 8.87 | 8.94 | 8.94 | 3 |
Apr 30, 2025 | 9.15 | 9.15 | 9.15 | 9.10 | 8.86 | 9 |
Apr 29, 2025 | 9.15 | 9.17 | 9.14 | 9.12 | 8.87 | 57 |
Apr 28, 2025 | 8.98 | 9.10 | 8.98 | 9.00 | 8.76 | 22 |
Apr 25, 2025 | 9.02 | 9.07 | 9.02 | 9.00 | 8.76 | 4 |
Apr 24, 2025 | 8.88 | 8.89 | 8.88 | 8.91 | 8.67 | 4 |
Apr 23, 2025 | 8.93 | 8.93 | 8.90 | 8.85 | 8.61 | 2 |
Apr 22, 2025 | 8.57 | 8.60 | 8.57 | 8.67 | 8.44 | 58 |
Apr 17, 2025 | 8.54 | 8.54 | 8.54 | 8.51 | 8.28 | 34 |
Apr 16, 2025 | 8.63 | 8.81 | 8.60 | 8.61 | 8.39 | 5 |
Apr 15, 2025 | 8.82 | 8.82 | 8.71 | 8.76 | 8.52 | 2 |
Apr 14, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.53 | - |
Apr 11, 2025 | 8.06 | 8.37 | 8.06 | 8.32 | 8.10 | 56 |
Apr 10, 2025 | 8.45 | 8.45 | 8.27 | 8.12 | 7.91 | 6 |
Apr 9, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.54 | - |
Apr 8, 2025 | 7.90 | 8.16 | 7.90 | 7.93 | 7.72 | 13 |
Apr 7, 2025 | 7.51 | 7.90 | 7.51 | 7.58 | 7.38 | 108 |
Apr 4, 2025 | 8.65 | 8.65 | 8.26 | 8.30 | 8.08 | 111 |
Apr 3, 2025 | 8.73 | 8.89 | 8.73 | 8.71 | 8.48 | 122 |
Apr 2, 2025 | 9.56 | 9.56 | 9.50 | 9.52 | 9.27 | 40 |
Apr 1, 2025 | 0.090909 Dividend | |||||
Apr 1, 2025 | 9.48 | 9.54 | 9.40 | 9.42 | 9.17 | 11 |
Mar 31, 2025 | 9.50 | 9.50 | 9.50 | 9.42 | 9.08 | 15 |
Mar 28, 2025 | 9.59 | 9.59 | 9.51 | 9.40 | 9.07 | 55 |
Mar 27, 2025 | 9.54 | 9.54 | 9.54 | 9.58 | 9.24 | 2 |
Mar 26, 2025 | 9.68 | 9.68 | 9.68 | 9.58 | 9.24 | 20 |
Mar 25, 2025 | 9.43 | 9.51 | 9.40 | 9.57 | 9.22 | 14 |
Mar 24, 2025 | 9.33 | 9.52 | 9.33 | 9.40 | 9.07 | 36 |
Mar 21, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 8.90 | 5 |
Mar 20, 2025 | 9.26 | 9.26 | 9.11 | 9.21 | 8.88 | 11 |
Mar 19, 2025 | 9.35 | 9.35 | 9.35 | 9.25 | 8.92 | 26 |
Mar 18, 2025 | 9.24 | 9.25 | 9.22 | 9.17 | 8.84 | 52 |
Mar 17, 2025 | 9.16 | 9.17 | 9.08 | 9.05 | 8.73 | 9 |
Mar 14, 2025 | 9.09 | 9.16 | 9.00 | 9.11 | 8.78 | 29 |
Mar 13, 2025 | 9.28 | 9.28 | 9.13 | 9.09 | 8.77 | 316 |
Mar 12, 2025 | 9.50 | 9.50 | 9.50 | 9.36 | 9.03 | 18 |
Mar 11, 2025 | 9.66 | 9.66 | 9.66 | 9.39 | 9.06 | 23 |
Mar 10, 2025 | 10.20 | 10.24 | 10.19 | 9.66 | 9.31 | 164 |
Mar 7, 2025 | 10.10 | 10.10 | 10.10 | 10.23 | 9.86 | 8 |
Mar 6, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 9.77 | 13 |
Mar 5, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.51 | - |
Mar 4, 2025 | 10.27 | 10.27 | 10.27 | 10.21 | 9.84 | 21 |
Mar 3, 2025 | 0.1 Dividend | |||||
Mar 3, 2025 | 10.24 | 10.47 | 10.20 | 10.31 | 9.94 | 551 |
Feb 28, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 9.77 | - |
Feb 27, 2025 | 10.45 | 10.45 | 10.38 | 10.43 | 9.96 | 26 |
Feb 26, 2025 | 10.66 | 10.66 | 10.66 | 10.44 | 9.97 | 5 |
Feb 25, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.15 | - |
Feb 24, 2025 | 10.61 | 10.64 | 10.61 | 10.64 | 10.15 | 112 |
Feb 21, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.17 | - |
Feb 20, 2025 | 10.57 | 10.57 | 10.57 | 10.61 | 10.13 | 8 |
Feb 19, 2025 | 10.47 | 10.60 | 10.47 | 10.52 | 10.04 | 53 |
Feb 18, 2025 | 10.60 | 10.65 | 10.59 | 10.53 | 10.05 | 140 |
Feb 17, 2025 | 10.65 | 10.65 | 10.41 | 10.52 | 10.05 | 71 |
Feb 14, 2025 | 10.57 | 10.62 | 10.57 | 10.52 | 10.05 | 19 |
Feb 13, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.00 | - |
Feb 12, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 9.81 | - |
Feb 11, 2025 | 10.01 | 10.01 | 10.01 | 10.25 | 9.79 | 1 |
Feb 10, 2025 | 10.05 | 10.05 | 10.05 | 10.04 | 9.59 | 33 |
Feb 7, 2025 | 10.26 | 10.26 | 10.13 | 10.03 | 9.57 | 209 |
Feb 6, 2025 | 10.10 | 10.27 | 10.10 | 10.13 | 9.67 | 8 |
Feb 5, 2025 | 10.22 | 10.22 | 10.22 | 10.06 | 9.60 | 12 |
Feb 4, 2025 | 9.94 | 9.97 | 9.89 | 10.10 | 9.64 | 10 |
Feb 3, 2025 | 0.087 Dividend | |||||
Feb 3, 2025 | 10.17 | 10.17 | 10.17 | 9.90 | 9.45 | 65 |
Jan 31, 2025 | 10.45 | 10.45 | 10.45 | 10.39 | 9.83 | 43 |
Jan 30, 2025 | 10.35 | 10.35 | 10.35 | 10.24 | 9.70 | 14 |
Jan 29, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 9.66 | - |
Jan 28, 2025 | 10.10 | 10.10 | 10.05 | 10.24 | 9.70 | 44 |
Jan 27, 2025 | 9.73 | 9.91 | 9.67 | 9.99 | 9.46 | 44 |
Jan 24, 2025 | 9.84 | 9.84 | 9.84 | 9.80 | 9.27 | 15 |
Jan 23, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.38 | 10 |
Jan 22, 2025 | 9.77 | 9.81 | 9.70 | 9.80 | 9.27 | 32 |
Jan 21, 2025 | 10.00 | 10.03 | 9.95 | 9.68 | 9.16 | 139 |
Jan 20, 2025 | 10.24 | 10.26 | 10.24 | 10.24 | 9.69 | 18 |
Jan 17, 2025 | 10.15 | 10.15 | 10.15 | 10.16 | 9.62 | 38 |
Jan 16, 2025 | 10.63 | 10.63 | 10.63 | 10.43 | 9.87 | 138 |
Jan 15, 2025 | 10.35 | 10.51 | 10.19 | 10.43 | 9.87 | 31 |
Jan 14, 2025 | 10.39 | 10.39 | 10.39 | 10.30 | 9.75 | 4 |
Jan 13, 2025 | 10.34 | 10.34 | 10.34 | 10.64 | 10.08 | 71 |
Jan 10, 2025 | 10.72 | 10.72 | 10.70 | 10.64 | 10.08 | 46 |
Jan 9, 2025 | 10.76 | 10.76 | 10.71 | 10.64 | 10.08 | 1 |
Jan 8, 2025 | 10.61 | 10.71 | 10.61 | 10.65 | 10.08 | 5 |
Jan 7, 2025 | 10.80 | 10.80 | 10.80 | 10.69 | 10.12 | 1 |
Jan 6, 2025 | 10.76 | 10.78 | 10.74 | 10.78 | 10.20 | 18 |
Jan 3, 2025 | 10.76 | 10.76 | 10.73 | 10.66 | 10.10 | 52 |
Jan 2, 2025 | 0.039 Dividend | |||||
Jan 2, 2025 | 11.09 | 11.09 | 11.06 | 11.09 | 10.49 | 206 |
Dec 31, 2024 | 11.18 | 11.18 | 11.18 | 11.12 | 10.49 | - |
Dec 30, 2024 | 11.28 | 11.28 | 11.28 | 11.08 | 10.45 | 27 |
Dec 27, 2024 | 11.42 | 11.45 | 11.29 | 11.19 | 10.56 | 177 |
Dec 24, 2024 | 11.27 | 11.27 | 11.27 | 11.21 | 10.58 | - |
Dec 23, 2024 | 11.27 | 11.27 | 11.06 | 11.17 | 10.54 | 14 |
Dec 20, 2024 | 10.97 | 10.97 | 10.97 | 11.05 | 10.42 | 1 |
Dec 19, 2024 | 10.95 | 10.95 | 10.81 | 11.02 | 10.40 | 7 |
Dec 18, 2024 | 11.18 | 11.18 | 11.18 | 11.09 | 10.46 | 4 |
Dec 17, 2024 | 10.98 | 11.11 | 10.98 | 11.06 | 10.44 | 9 |
Dec 16, 2024 | 11.05 | 11.05 | 10.95 | 10.96 | 10.34 | 21 |
Dec 13, 2024 | 10.77 | 10.94 | 10.77 | 10.82 | 10.21 | 39 |
Dec 12, 2024 | 10.89 | 10.89 | 10.77 | 10.88 | 10.26 | 13 |
Dec 11, 2024 | 10.98 | 10.98 | 10.81 | 10.91 | 10.29 | 1 |
Dec 10, 2024 | 10.87 | 10.87 | 10.72 | 10.76 | 10.15 | 2 |
Dec 9, 2024 | 10.77 | 10.77 | 10.69 | 10.78 | 10.17 | 7 |
Dec 6, 2024 | 10.69 | 10.69 | 10.69 | 10.68 | 10.08 | - |
Dec 5, 2024 | 10.69 | 10.69 | 10.69 | 10.62 | 10.02 | 1 |
Dec 4, 2024 | 10.68 | 10.68 | 10.68 | 10.63 | 10.03 | - |
Dec 3, 2024 | 10.52 | 10.65 | 10.52 | 10.54 | 9.94 | 510 |
Dec 2, 2024 | 10.44 | 10.44 | 10.44 | 10.49 | 9.90 | - |
Nov 29, 2024 | 10.44 | 10.47 | 10.43 | 10.40 | 9.81 | 2 |
Nov 28, 2024 | 10.45 | 10.45 | 10.45 | 10.33 | 9.74 | - |
Nov 27, 2024 | 10.31 | 10.41 | 10.31 | 10.33 | 9.74 | 185 |
Nov 26, 2024 | 10.27 | 10.27 | 10.15 | 10.34 | 9.76 | 1 |
Nov 25, 2024 | 10.22 | 10.22 | 10.22 | 10.21 | 9.63 | - |
Nov 22, 2024 | 10.14 | 10.14 | 10.10 | 10.09 | 9.52 | 1 |
Nov 21, 2024 | 9.99 | 9.99 | 9.99 | 10.07 | 9.50 | 3 |
Nov 20, 2024 | 10.10 | 10.10 | 9.94 | 9.96 | 9.40 | 28 |
Nov 19, 2024 | 10.01 | 10.01 | 9.94 | 10.06 | 9.50 | 216 |
Nov 18, 2024 | 9.93 | 9.93 | 9.93 | 10.05 | 9.48 | - |
Nov 15, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.34 | - |
Nov 14, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.40 | - |
Nov 13, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.31 | - |
Nov 12, 2024 | 9.87 | 9.87 | 9.87 | 9.90 | 9.34 | 1 |
Nov 11, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.24 | - |
Nov 8, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.40 | - |
Nov 7, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.37 | - |
Nov 6, 2024 | 9.86 | 9.86 | 9.84 | 9.87 | 9.31 | 140 |
Nov 5, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.22 | - |
Nov 4, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.17 | - |
Nov 1, 2024 | 0.12 Dividend | |||||
Nov 1, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.19 | - |
Oct 31, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.38 | - |
Oct 30, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 9.53 | - |
Oct 29, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 9.61 | - |
Oct 28, 2024 | 10.31 | 10.35 | 10.31 | 10.33 | 9.63 | 5 |
Oct 25, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 9.57 | - |
Oct 24, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 9.62 | - |
Oct 23, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 9.62 | - |
Oct 22, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 9.64 | - |
Oct 21, 2024 | 10.38 | 10.38 | 10.36 | 10.39 | 9.69 | 101 |
Oct 18, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 9.65 | - |
Oct 17, 2024 | 10.22 | 10.22 | 10.22 | 10.24 | 9.55 | 23 |
Oct 16, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 9.48 | - |
Oct 15, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 9.60 | - |
Oct 14, 2024 | 9.98 | 9.98 | 9.98 | 10.13 | 9.44 | 7 |
Oct 11, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.36 | - |
Related Tickers
GDXJ VanEck Junior Gold Miners ETF
61.07
+4.02%
EWT iShares MSCI Taiwan ETF
52.96
+3.95%
FLTW Franklin FTSE Taiwan ETF
48.17
+3.93%
RING iShares MSCI Global Gold Miners ETF
40.75
+3.61%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.08
+3.56%
GOEX Global X Gold Explorers ETF
40.97
+3.42%
GLD SPDR Gold Shares
306.88
+2.99%
IAU iShares Gold Trust
62.79
+2.99%
INCO Columbia India Consumer ETF
64.79
+1.76%
AIA iShares Asia 50 ETF
74.58
+1.41%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.44
+1.39%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.69
+1.25%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.56
+1.24%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.43
+1.22%
FDEM Fidelity Emerging Markets Multifactor ETF
26.41
+0.99%
EWJV iShares MSCI Japan Value ETF
34.57
+0.90%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.60
+0.83%
IDX VanEck Indonesia Index ETF
13.87
+0.80%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.63
+0.79%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.76%
ECH iShares MSCI Chile ETF
31.58
+0.73%
WLDR Affinity World Leaders Equity ETF
29.89
+0.72%
SMIN iShares MSCI India Small-Cap ETF
71.05
+0.72%
SPEM SPDR Portfolio Emerging Markets ETF
40.77
+0.69%
EMGF iShares Emerging Markets Equity Factor ETF
48.45
+0.69%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.67
+0.62%
EPU iShares MSCI Peru ETF
44.70
+0.59%
EPI WisdomTree India Earnings Fund
45.94
+0.57%
PXH Invesco RAFI Emerging Markets ETF
22.06
+0.55%
EZA iShares MSCI South Africa ETF
50.44
+0.50%
QINT American Century Quality Diversified International ETF
55.06
+0.47%
CIBR First Trust NASDAQ Cybersecurity ETF
68.00
+0.47%
PKB Invesco Building & Construction ETF
73.71
+0.42%
DEM WisdomTree Emerging Markets High Dividend Fund
43.06
+0.42%
RINF ProShares Inflation Expectations ETF
32.65
+0.38%
FCEF First Trust Income Opportunity ETF
21.48
+0.37%
RAAX VanEck Real Assets ETF
29.96
+0.34%
THD iShares MSCI Thailand ETF
55.82
+0.34%
IHF iShares U.S. Healthcare Providers ETF
50.26
+0.34%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.87
+0.34%
EZU iShares MSCI Eurozone ETF
56.98
+0.33%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.64
+0.33%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.00
+0.32%
EWL iShares MSCI Switzerland ETF
54.64
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.65
+0.27%
IDOG ALPS International Sector Dividend Dogs ETF
32.95
+0.27%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.56
+0.26%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
44.17
+0.25%
IEFA iShares Core MSCI EAFE ETF
80.08
+0.24%
XLC The Communication Services Select Sector SPDR ETF Fund
97.65
+0.24%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.50
+0.23%
EMQQ EMQQ The Emerging Markets Internet ETF
39.38
+0.23%
HEDJ WisdomTree Europe Hedged Equity Fund
48.23
+0.23%
EFV iShares MSCI EAFE Value ETF
61.73
+0.23%
FEZ SPDR EURO STOXX 50 ETF
57.54
+0.23%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.77
+0.22%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.02
+0.22%
IPKW Invesco International BuyBack Achievers ETF
46.07
+0.22%
FCOM Fidelity MSCI Communication Services Index ETF
57.36
+0.19%
IQLT iShares MSCI Intl Quality Factor ETF
41.95
+0.19%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.71
+0.19%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.74
+0.18%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.51
+0.17%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.88
+0.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.74
+0.16%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.55
+0.16%
FLN First Trust Latin America AlphaDEX Fund
18.99
+0.16%
VAMO Cambria Value and Momentum ETF
29.34
+0.16%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.55
+0.15%
INTF iShares International Equity Factor ETF
32.68
+0.15%
IXP iShares Global Comm Services ETF
101.02
+0.15%
FLEU Franklin FTSE Eurozone ETF
29.34
+0.15%
VOX Vanguard Communication Services Index Fund ETF Shares
151.47
+0.15%
IGRO iShares International Dividend Growth ETF
75.86
+0.13%
IDEV iShares Core MSCI International Developed Markets ETF
72.71
+0.12%
TAXF American Century Diversified Municipal Bond ETF
48.71
+0.12%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.54
+0.12%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.67
+0.12%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.30
+0.11%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.22
+0.09%
AADR AdvisorShares Dorsey Wright ADR ETF
76.06
+0.09%
IDMO Invesco S&P International Developed Momentum ETF
47.73
+0.08%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
254.11
+0.08%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.14
+0.08%
FNDF Schwab Fundamental International Equity ETF
37.70
+0.08%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.46
+0.08%
GAA Cambria Global Asset Allocation ETF
29.08
+0.08%
SCHP Schwab U.S. TIPS ETF
26.47
+0.08%
IMTM iShares MSCI Intl Momentum Factor ETF
43.13
+0.07%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.72
+0.07%
GII SPDR S&P Global Infrastructure ETF
64.91
+0.06%
NULG Nuveen ESG Large-Cap Growth ETF
83.35
+0.06%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.15
+0.06%
CWS AdvisorShares Focused Equity ETF
66.23
+0.06%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.46
+0.05%
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
92.77
+0.05%
XLI The Industrial Select Sector SPDR Fund
134.65
+0.05%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.99
+0.05%
ABFL Abacus FCF Leaders ETF
66.35
+0.05%
PTNQ Pacer Trendpilot 100 ETF
67.26
+0.04%