LSE - Delayed Quote GBp
IncomeShares Amazon (AMZN) Options ETP (AMZD.L)
674.50
+3.62
+(0.54%)
At close: May 2 at 4:17:33 PM GMT+1
Currency in GBp 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 | 652.00 | 687.00 | 652.00 | 674.50 | 674.50 | 823 |
May 1, 2025 | 676.75 | 681.50 | 651.50 | 670.88 | 670.88 | 817 |
Apr 30, 2025 | 665.50 | 683.75 | 653.50 | 664.25 | 664.25 | 794 |
Apr 29, 2025 | 908.31 | 908.31 | 908.31 | 908.31 | 908.31 | - |
Apr 28, 2025 | 690.50 | 711.75 | 667.50 | 673.75 | 673.75 | 799 |
Apr 25, 2025 | 690.00 | 706.50 | 680.25 | 686.38 | 686.38 | 1,798 |
Apr 24, 2025 | 677.50 | 688.75 | 664.25 | 681.63 | 681.63 | 683 |
Apr 23, 2025 | 672.75 | 690.00 | 665.50 | 678.13 | 678.13 | 1,555 |
Apr 22, 2025 | 638.00 | 659.75 | 616.00 | 650.13 | 650.13 | 1,301 |
Apr 17, 2025 | 665.75 | 669.75 | 647.25 | 652.00 | 652.00 | 693 |
Apr 16, 2025 | 670.50 | 681.25 | 659.25 | 673.38 | 673.38 | 861 |
Apr 15, 2025 | 694.25 | 695.50 | 611.75 | 680.63 | 680.63 | 926 |
Apr 14, 2025 | 704.25 | 707.00 | 686.75 | 690.13 | 690.13 | 1,484 |
Apr 11, 2025 | 685.25 | 708.75 | 669.75 | 678.75 | 678.75 | 1,046 |
Apr 10, 2025 | 704.25 | 719.00 | 688.75 | 690.25 | 690.25 | 1,366 |
Apr 9, 2025 | 649.00 | 676.00 | 646.25 | 661.63 | 661.63 | 474 |
Apr 8, 2025 | 686.25 | 700.50 | 681.50 | 683.63 | 683.63 | 1,169 |
Apr 7, 2025 | 629.25 | 684.00 | 603.75 | 657.00 | 657.00 | 855 |
Apr 4, 2025 | 648.00 | 677.75 | 621.50 | 668.50 | 668.50 | 575 |
Apr 3, 2025 | 693.00 | 700.75 | 658.50 | 673.00 | 673.00 | 171 |
Apr 2, 2025 | 729.50 | 741.50 | 707.50 | 726.13 | 726.13 | 227 |
Apr 1, 2025 | 10.488601 Dividend | |||||
Apr 1, 2025 | 743.00 | 743.00 | 699.75 | 728.25 | 728.25 | 160 |
Mar 31, 2025 | 729.50 | 747.50 | 706.00 | 719.00 | 718.90 | 1,762 |
Mar 28, 2025 | 761.25 | 776.25 | 739.50 | 739.25 | 739.14 | 364 |
Mar 27, 2025 | 778.00 | 782.50 | 751.50 | 774.38 | 774.26 | 812 |
Mar 26, 2025 | 791.00 | 792.50 | 768.75 | 777.00 | 776.89 | 508 |
Mar 25, 2025 | 779.00 | 803.75 | 770.25 | 779.00 | 778.89 | 426 |
Mar 24, 2025 | 763.25 | 780.25 | 755.50 | 773.00 | 772.89 | 1,931 |
Mar 21, 2025 | 751.00 | 763.50 | 738.75 | 749.25 | 749.14 | 1,534 |
Mar 20, 2025 | 753.00 | 763.00 | 740.50 | 744.75 | 744.64 | 703 |
Mar 19, 2025 | 740.75 | 761.00 | 731.25 | 738.75 | 738.64 | 797 |
Mar 18, 2025 | 749.00 | 750.25 | 727.00 | 731.63 | 731.52 | 391 |
Mar 17, 2025 | 754.75 | 760.50 | 735.75 | 738.63 | 738.52 | 484 |
Mar 14, 2025 | 748.50 | 761.50 | 727.25 | 753.63 | 753.52 | 348 |
Mar 13, 2025 | 752.00 | 779.50 | 735.50 | 739.00 | 738.89 | 383 |
Mar 12, 2025 | 757.50 | 770.00 | 725.00 | 758.88 | 758.76 | 336 |
Mar 11, 2025 | 743.50 | 763.00 | 736.25 | 748.13 | 748.02 | 101 |
Mar 10, 2025 | 757.00 | 770.00 | 733.00 | 740.50 | 740.39 | 126 |
Mar 7, 2025 | 765.75 | 771.25 | 736.75 | 741.50 | 741.39 | 675 |
Mar 6, 2025 | 810.50 | 810.50 | 771.25 | 777.50 | 777.39 | 45 |
Mar 5, 2025 | 792.50 | 794.00 | 776.25 | 784.00 | 783.89 | 940 |
Mar 4, 2025 | 795.75 | 799.50 | 759.25 | 770.50 | 770.39 | 716 |
Mar 3, 2025 | 15.353701 Dividend | |||||
Mar 3, 2025 | 832.75 | 834.25 | 807.25 | 806.88 | 806.76 | 153 |
Feb 28, 2025 | 835.00 | 838.25 | 822.50 | 832.00 | 831.73 | 300 |
Feb 27, 2025 | 858.00 | 867.50 | 830.00 | 847.88 | 847.59 | 104 |
Feb 26, 2025 | 849.75 | 863.75 | 842.00 | 852.63 | 852.34 | 273 |
Feb 25, 2025 | 839.75 | 843.50 | 811.25 | 813.63 | 813.36 | 243 |
Feb 24, 2025 | 861.25 | 875.75 | 838.00 | 846.38 | 846.10 | 350 |
Feb 21, 2025 | 884.50 | 891.75 | 864.50 | 864.38 | 864.09 | 457 |
Feb 20, 2025 | 895.50 | 897.25 | 876.75 | 878.00 | 877.71 | 597 |
Feb 19, 2025 | 894.25 | 899.75 | 881.00 | 889.38 | 889.08 | 494 |
Feb 18, 2025 | 903.50 | 911.75 | 893.50 | 886.88 | 886.58 | 578 |
Feb 17, 2025 | 896.00 | 916.75 | 894.75 | 896.00 | 895.70 | 755 |
Feb 14, 2025 | 909.75 | 932.50 | 893.75 | 900.88 | 900.58 | 332 |
Feb 13, 2025 | 918.00 | 918.00 | 904.25 | 907.88 | 907.58 | 249 |
Feb 12, 2025 | 920.00 | 934.75 | 920.00 | 919.88 | 919.57 | 359 |
Feb 11, 2025 | 960.50 | 960.50 | 905.50 | 925.63 | 925.32 | 111 |
Feb 10, 2025 | 915.00 | 937.25 | 914.50 | 933.00 | 932.69 | 1,273 |
Feb 7, 2025 | 918.00 | 946.00 | 908.50 | 917.50 | 917.20 | 557 |
Feb 6, 2025 | 941.50 | 947.25 | 930.25 | 936.63 | 936.32 | 171 |
Feb 5, 2025 | 964.75 | 964.75 | 917.75 | 924.50 | 924.19 | 142 |
Feb 4, 2025 | 944.50 | 952.75 | 930.25 | 945.00 | 944.69 | 599 |
Feb 3, 2025 | 5.4389 Dividend | |||||
Feb 3, 2025 | 940.75 | 951.50 | 926.75 | 936.88 | 936.57 | 765 |
Jan 31, 2025 | 940.25 | 971.00 | 930.25 | 946.13 | 945.76 | 800 |
Jan 30, 2025 | 940.25 | 945.00 | 915.25 | 925.00 | 924.64 | 839 |
Jan 29, 2025 | 946.50 | 954.50 | 937.75 | 939.88 | 939.51 | 845 |
Jan 28, 2025 | 934.50 | 973.00 | 922.50 | 932.50 | 932.14 | 604 |
Jan 27, 2025 | 899.50 | 923.25 | 863.25 | 914.38 | 914.02 | 1,897 |
Jan 24, 2025 | 932.50 | 939.25 | 920.00 | 921.25 | 920.89 | 1,017 |
Jan 23, 2025 | 934.50 | 939.25 | 924.25 | 930.13 | 929.76 | 620 |
Jan 22, 2025 | 928.00 | 933.50 | 914.75 | 929.13 | 928.76 | 256 |
Jan 21, 2025 | 904.25 | 949.50 | 882.00 | 914.38 | 914.02 | 1,239 |
Jan 20, 2025 | 908.63 | 908.63 | 908.63 | 908.63 | 908.27 | - |
Jan 17, 2025 | 899.25 | 915.25 | 886.00 | 908.63 | 908.27 | 684 |
Jan 16, 2025 | 909.25 | 911.25 | 896.50 | 899.25 | 898.90 | 586 |
Jan 15, 2025 | 897.25 | 902.00 | 870.50 | 891.75 | 891.40 | 175 |
Jan 14, 2025 | 887.25 | 904.50 | 870.75 | 881.25 | 880.91 | 258 |
Jan 13, 2025 | 885.25 | 893.00 | 869.25 | 877.38 | 877.03 | 668 |
Jan 10, 2025 | 891.25 | 893.50 | 860.00 | 876.63 | 876.29 | 156 |
Jan 9, 2025 | 893.25 | 896.25 | 877.50 | 880.50 | 880.16 | 85 |
Jan 8, 2025 | 886.25 | 891.00 | 874.00 | 880.50 | 880.16 | 235 |
Jan 7, 2025 | 880.25 | 893.75 | 880.25 | 879.75 | 879.41 | 190 |
Jan 6, 2025 | 892.00 | 900.50 | 881.75 | 891.75 | 891.40 | 1,338 |
Jan 3, 2025 | 880.00 | 896.25 | 869.75 | 882.13 | 881.78 | 123 |
Jan 2, 2025 | 870.75 | 897.50 | 850.75 | 883.63 | 883.28 | 260 |
Dec 31, 2024 | 878.00 | 885.25 | 869.00 | 878.50 | 878.16 | 206 |
Dec 30, 2024 | 883.00 | 884.25 | 856.00 | 869.75 | 869.41 | 351 |
Dec 27, 2024 | 863.75 | 897.50 | 862.25 | 872.13 | 871.79 | 306 |
Dec 24, 2024 | 893.00 | 893.25 | 890.50 | 885.50 | 885.16 | 98 |
Dec 23, 2024 | 886.25 | 896.75 | 881.00 | 888.75 | 888.41 | 418 |
Dec 20, 2024 | 877.75 | 882.25 | 857.25 | 878.63 | 878.28 | 199 |
Dec 19, 2024 | 879.25 | 884.75 | 872.00 | 883.00 | 882.66 | 49 |
Dec 18, 2024 | 896.00 | 903.50 | 894.75 | 891.50 | 891.15 | 186 |
Dec 17, 2024 | 893.25 | 903.75 | 888.50 | 894.25 | 893.90 | 57 |
Dec 16, 2024 | 895.00 | 899.25 | 886.25 | 892.63 | 892.28 | 161 |
Dec 13, 2024 | 895.00 | 897.25 | 886.00 | 884.88 | 884.53 | 81 |
Dec 12, 2024 | 889.25 | 897.00 | 889.25 | 890.50 | 890.15 | 112 |
Dec 11, 2024 | 842.00 | 896.75 | 842.00 | 884.25 | 883.91 | 122 |
Dec 10, 2024 | 876.25 | 890.00 | 876.25 | 876.00 | 875.66 | 34 |
Dec 9, 2024 | 883.75 | 904.25 | 864.75 | 876.25 | 875.91 | 17 |
Dec 6, 2024 | 876.50 | 879.25 | 876.50 | 873.75 | 873.41 | 19 |
Dec 5, 2024 | 870.25 | 870.25 | 870.25 | 870.25 | 869.91 | - |
Dec 4, 2024 | 865.00 | 879.75 | 855.25 | 868.38 | 868.04 | 131 |
Dec 3, 2024 | 859.50 | 859.50 | 844.75 | 857.25 | 856.92 | 605 |
Dec 2, 2024 | 842.50 | 847.25 | 832.75 | 851.63 | 851.29 | 483 |
Nov 29, 2024 | 843.75 | 845.50 | 833.25 | 839.38 | 839.05 | 8 |
Nov 28, 2024 | 828.50 | 828.50 | 828.50 | 835.63 | 835.30 | 1 |
Nov 27, 2024 | 857.00 | 857.00 | 840.25 | 835.63 | 835.30 | 11 |
Nov 26, 2024 | 826.25 | 846.25 | 826.25 | 843.88 | 843.55 | 243 |
Nov 25, 2024 | 821.00 | 830.25 | 813.75 | 824.00 | 823.68 | 336 |
Nov 22, 2024 | 821.25 | 822.50 | 812.75 | 815.38 | 815.06 | 21 |
Nov 21, 2024 | 820.75 | 821.25 | 815.00 | 813.50 | 813.18 | 11 |
Nov 20, 2024 | 828.75 | 838.25 | 827.25 | 820.88 | 820.56 | 85 |
Nov 19, 2024 | 819.00 | 829.00 | 814.50 | 827.75 | 827.43 | 19 |
Nov 18, 2024 | 821.00 | 839.50 | 821.00 | 827.50 | 827.18 | 4 |
Nov 15, 2024 | 850.50 | 850.50 | 839.00 | 832.13 | 831.80 | 3 |
Nov 14, 2024 | 870.25 | 874.00 | 870.25 | 859.13 | 858.79 | 21 |
Nov 13, 2024 | 814.00 | 847.75 | 814.00 | 858.13 | 857.79 | 178 |
Nov 12, 2024 | 837.25 | 842.25 | 825.50 | 833.25 | 832.93 | 151 |
Nov 11, 2024 | 830.50 | 830.50 | 830.50 | 825.63 | 825.30 | 1 |
Nov 8, 2024 | 831.00 | 831.00 | 827.75 | 827.00 | 826.68 | 3 |
Nov 7, 2024 | 819.75 | 828.75 | 819.75 | 822.13 | 821.81 | 8 |
Nov 6, 2024 | 804.50 | 811.00 | 799.75 | 814.50 | 814.18 | 626 |
Nov 5, 2024 | 781.75 | 781.75 | 780.75 | 784.88 | 784.57 | 52 |
Nov 4, 2024 | 786.25 | 786.25 | 781.75 | 780.63 | 780.32 | 394 |
Nov 1, 2024 | 20.8356 Dividend | |||||
Nov 1, 2024 | 775.00 | 775.00 | 772.50 | 784.75 | 784.45 | 18 |
Oct 31, 2024 | 760.75 | 769.75 | 760.75 | 758.88 | 758.37 | 49 |
Oct 30, 2024 | 773.50 | 776.25 | 769.75 | 771.63 | 771.11 | 178 |
Oct 29, 2024 | 757.25 | 762.00 | 756.50 | 759.75 | 759.25 | 6 |
Oct 28, 2024 | 763.00 | 765.00 | 760.75 | 761.00 | 760.50 | 11 |
Oct 25, 2024 | 754.75 | 764.25 | 754.75 | 763.00 | 762.49 | 44 |
Oct 24, 2024 | 747.50 | 750.75 | 745.00 | 747.50 | 747.00 | 54 |
Oct 23, 2024 | 759.00 | 759.00 | 759.00 | 753.13 | 752.63 | 1 |
Oct 22, 2024 | 759.00 | 759.75 | 759.00 | 762.50 | 762.00 | 301 |
Oct 21, 2024 | 757.75 | 757.75 | 751.00 | 752.63 | 752.13 | 3 |
Oct 18, 2024 | 757.88 | 757.88 | 757.88 | 757.88 | 757.37 | - |
Oct 17, 2024 | 757.00 | 757.00 | 755.75 | 750.63 | 750.13 | 23 |
Oct 16, 2024 | 752.25 | 755.50 | 752.00 | 746.25 | 745.76 | 146 |
Oct 15, 2024 | 750.00 | 751.50 | 750.00 | 739.63 | 739.14 | 4 |
Oct 14, 2024 | 749.50 | 765.25 | 749.50 | 752.13 | 751.63 | 64 |
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%