LSE - Delayed Quote USD
Leverage Shares 3x Long ARK Innovation ETP Securities (ARK3.L)
15.95
+0.88
+(5.80%)
As of April 29 at 2:40:10 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 | 15.95 | 15.95 | 2,800 |
Apr 28, 2025 | 15.45 | 16.55 | 15.45 | 15.07 | 15.07 | 336 |
Apr 25, 2025 | 15.05 | 15.70 | 14.75 | 15.57 | 15.57 | 175 |
Apr 24, 2025 | 14.55 | 14.60 | 14.35 | 14.25 | 14.25 | 461 |
Apr 23, 2025 | 12.80 | 14.15 | 12.80 | 13.63 | 13.63 | 1,222 |
Apr 22, 2025 | 10.85 | 11.65 | 10.85 | 11.80 | 11.80 | 5,309 |
Apr 17, 2025 | 11.80 | 11.80 | 11.20 | 10.98 | 10.98 | 4,538 |
Apr 16, 2025 | 11.45 | 11.45 | 11.45 | 11.70 | 11.70 | 1,220 |
Apr 15, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Apr 14, 2025 | 12.65 | 13.15 | 12.60 | 12.05 | 12.05 | 1,680 |
Apr 11, 2025 | 11.45 | 11.55 | 10.85 | 10.55 | 10.55 | 2,962 |
Apr 10, 2025 | 11.58 | 12.09 | 11.00 | 10.53 | 10.53 | 3,441 |
Apr 9, 2025 | 9.36 | 9.38 | 8.95 | 9.23 | 9.23 | 102 |
Apr 8, 2025 | 10.85 | 11.72 | 10.71 | 10.56 | 10.56 | 1,684 |
Apr 7, 2025 | 7.18 | 10.31 | 7.18 | 9.61 | 9.61 | 4,920 |
Apr 4, 2025 | 12.38 | 12.63 | 9.57 | 10.08 | 10.08 | 1,839 |
Apr 3, 2025 | 13.69 | 14.00 | 13.61 | 12.75 | 12.75 | 244 |
Apr 2, 2025 | 16.26 | 16.26 | 16.26 | 16.35 | 16.35 | 100 |
Apr 1, 2025 | 15.16 | 16.03 | 14.70 | 15.80 | 15.80 | 457 |
Mar 31, 2025 | 14.90 | 14.90 | 14.28 | 14.33 | 14.33 | 230 |
Mar 28, 2025 | 18.58 | 18.58 | 18.58 | 16.27 | 16.27 | 50 |
Mar 27, 2025 | 19.32 | 19.32 | 19.30 | 19.33 | 19.33 | 65 |
Mar 26, 2025 | 22.29 | 22.29 | 22.29 | 20.13 | 20.13 | 1 |
Mar 25, 2025 | 22.93 | 22.93 | 22.45 | 21.99 | 21.99 | 60 |
Mar 24, 2025 | 20.83 | 22.03 | 20.83 | 22.34 | 22.34 | 634 |
Mar 21, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
Mar 20, 2025 | 18.42 | 18.42 | 17.57 | 18.05 | 18.05 | 2 |
Mar 19, 2025 | 16.20 | 16.20 | 16.20 | 17.84 | 17.84 | 30 |
Mar 18, 2025 | 17.11 | 17.11 | 17.11 | 16.62 | 16.62 | 1 |
Mar 17, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
Mar 14, 2025 | 17.17 | 17.25 | 16.74 | 17.02 | 17.02 | 2,662 |
Mar 13, 2025 | 17.75 | 17.75 | 16.89 | 15.83 | 15.83 | 110 |
Mar 12, 2025 | 18.07 | 18.07 | 18.07 | 18.19 | 18.19 | 78 |
Mar 11, 2025 | 16.91 | 16.91 | 16.50 | 16.34 | 16.34 | 261 |
Mar 10, 2025 | 20.76 | 20.76 | 17.25 | 17.56 | 17.56 | 2,211 |
Mar 7, 2025 | 22.27 | 22.28 | 19.78 | 19.65 | 19.65 | 1,829 |
Mar 6, 2025 | 24.45 | 24.45 | 24.42 | 24.27 | 24.27 | 745 |
Mar 5, 2025 | 25.81 | 25.81 | 23.35 | 23.33 | 23.33 | 2,019 |
Mar 4, 2025 | 23.00 | 23.30 | 20.83 | 20.17 | 20.17 | 2,629 |
Mar 3, 2025 | 28.88 | 28.88 | 26.88 | 26.91 | 26.91 | 374 |
Feb 28, 2025 | 25.31 | 26.89 | 24.67 | 26.17 | 26.17 | 1,227 |
Feb 27, 2025 | 29.53 | 30.40 | 27.10 | 29.32 | 29.32 | 201 |
Feb 26, 2025 | 28.69 | 29.18 | 28.69 | 29.92 | 29.92 | 717 |
Feb 25, 2025 | 31.97 | 32.54 | 27.00 | 26.57 | 26.57 | 1,323 |
Feb 24, 2025 | 36.00 | 36.53 | 31.43 | 33.10 | 33.10 | 933 |
Feb 21, 2025 | 42.89 | 43.53 | 41.00 | 39.61 | 39.61 | 250 |
Feb 20, 2025 | 45.94 | 45.99 | 40.00 | 41.04 | 41.04 | 582 |
Feb 19, 2025 | 48.92 | 49.00 | 47.52 | 48.61 | 48.61 | 614 |
Feb 18, 2025 | 49.41 | 52.00 | 46.74 | 48.66 | 48.66 | 1,310 |
Feb 17, 2025 | 48.70 | 48.70 | 45.82 | 46.90 | 46.90 | 366 |
Feb 14, 2025 | 46.24 | 48.80 | 46.24 | 48.47 | 48.47 | 1,715 |
Feb 13, 2025 | 42.36 | 43.90 | 42.36 | 43.13 | 43.13 | 151 |
Feb 12, 2025 | 38.85 | 38.85 | 36.37 | 38.94 | 38.94 | 28 |
Feb 11, 2025 | 39.03 | 39.03 | 39.03 | 38.79 | 38.79 | 18 |
Feb 10, 2025 | 42.00 | 42.20 | 41.16 | 41.96 | 41.96 | 841 |
Feb 7, 2025 | 40.97 | 42.50 | 40.97 | 41.35 | 41.35 | 769 |
Feb 6, 2025 | 44.00 | 44.00 | 41.28 | 41.28 | 41.28 | 310 |
Feb 5, 2025 | 41.40 | 42.55 | 40.85 | 42.63 | 42.63 | 676 |
Feb 4, 2025 | 41.01 | 41.01 | 40.42 | 41.97 | 41.97 | 230 |
Feb 3, 2025 | 37.93 | 39.33 | 36.00 | 39.34 | 39.34 | 1,277 |
Jan 31, 2025 | 43.10 | 45.19 | 43.10 | 44.57 | 44.57 | 528 |
Jan 30, 2025 | 41.91 | 42.77 | 39.79 | 42.28 | 42.28 | 412 |
Jan 29, 2025 | 39.88 | 40.81 | 39.88 | 39.29 | 39.29 | 27 |
Jan 28, 2025 | 38.50 | 38.50 | 36.82 | 38.19 | 38.19 | 3 |
Jan 27, 2025 | 35.35 | 39.15 | 34.68 | 37.30 | 37.30 | 1,578 |
Jan 24, 2025 | 41.03 | 42.83 | 40.90 | 43.23 | 43.23 | 193 |
Jan 23, 2025 | 39.15 | 40.01 | 38.50 | 40.32 | 40.32 | 314 |
Jan 22, 2025 | 40.97 | 41.66 | 39.26 | 39.89 | 39.89 | 345 |
Jan 21, 2025 | 37.07 | 37.07 | 36.74 | 38.69 | 38.69 | 16 |
Jan 20, 2025 | 35.87 | 37.30 | 35.87 | 36.42 | 36.42 | 25 |
Jan 17, 2025 | 35.40 | 36.74 | 34.90 | 36.77 | 36.77 | 71 |
Jan 16, 2025 | 34.72 | 35.39 | 33.56 | 34.99 | 34.99 | 222 |
Jan 15, 2025 | 31.07 | 35.15 | 31.07 | 34.30 | 34.30 | 1,191 |
Jan 14, 2025 | 31.97 | 33.41 | 31.97 | 31.39 | 31.39 | 699 |
Jan 13, 2025 | 31.68 | 33.24 | 30.11 | 29.45 | 29.45 | 605 |
Jan 10, 2025 | 35.10 | 35.10 | 31.64 | 31.58 | 31.58 | 271 |
Jan 9, 2025 | 34.40 | 35.42 | 34.40 | 34.83 | 34.83 | 103 |
Jan 8, 2025 | 34.46 | 35.86 | 33.90 | 34.46 | 34.46 | 1,689 |
Jan 7, 2025 | 39.47 | 39.80 | 37.07 | 37.16 | 37.16 | 399 |
Jan 6, 2025 | 37.72 | 39.97 | 37.72 | 40.41 | 40.41 | 972 |
Jan 3, 2025 | 33.90 | 35.05 | 32.92 | 35.12 | 35.12 | 89 |
Jan 2, 2025 | 33.10 | 34.90 | 30.54 | 32.76 | 32.76 | 1,022 |
Dec 31, 2024 | 33.22 | 35.36 | 32.86 | 34.58 | 34.58 | 1,128 |
Dec 30, 2024 | 35.85 | 36.86 | 32.86 | 33.46 | 33.46 | 243 |
Dec 27, 2024 | 39.17 | 39.80 | 36.22 | 36.77 | 36.77 | 270 |
Dec 24, 2024 | 35.94 | 37.70 | 35.94 | 36.88 | 36.88 | 83 |
Dec 23, 2024 | 38.24 | 38.52 | 35.84 | 36.44 | 36.44 | 594 |
Dec 20, 2024 | 34.61 | 37.80 | 30.65 | 37.44 | 37.44 | 820 |
Dec 19, 2024 | 36.53 | 37.96 | 34.81 | 35.92 | 35.92 | 277 |
Dec 18, 2024 | 45.76 | 46.16 | 43.76 | 44.72 | 44.72 | 1,267 |
Dec 17, 2024 | 45.79 | 46.17 | 44.39 | 44.64 | 44.64 | 1,149 |
Dec 16, 2024 | 42.32 | 44.71 | 42.08 | 44.80 | 44.80 | 358 |
Dec 13, 2024 | 41.22 | 41.95 | 40.61 | 40.35 | 40.35 | 544 |
Dec 12, 2024 | 43.54 | 43.56 | 41.28 | 42.49 | 42.49 | 364 |
Dec 11, 2024 | 41.83 | 42.80 | 40.81 | 42.34 | 42.34 | 513 |
Dec 10, 2024 | 42.94 | 43.00 | 40.28 | 42.07 | 42.07 | 110 |
Dec 9, 2024 | 48.49 | 48.49 | 42.58 | 42.34 | 42.34 | 1,123 |
Dec 6, 2024 | 40.93 | 44.24 | 40.23 | 44.12 | 44.12 | 470 |
Dec 5, 2024 | 44.07 | 55.25 | 41.39 | 41.96 | 41.96 | 1,127 |
Dec 4, 2024 | 38.51 | 40.00 | 37.97 | 40.68 | 40.68 | 666 |
Dec 3, 2024 | 37.44 | 39.82 | 37.44 | 38.08 | 38.08 | 324 |
Dec 2, 2024 | 37.09 | 39.41 | 36.51 | 38.25 | 38.25 | 216 |
Nov 29, 2024 | 36.31 | 36.31 | 34.20 | 36.25 | 36.25 | 726 |
Nov 28, 2024 | 33.00 | 40.08 | 33.00 | 36.48 | 36.48 | 34 |
Nov 27, 2024 | 33.58 | 33.58 | 32.71 | 33.73 | 33.73 | 80 |
Nov 26, 2024 | 33.50 | 34.33 | 33.44 | 33.70 | 33.70 | 65 |
Nov 25, 2024 | 34.27 | 35.89 | 33.75 | 35.88 | 35.88 | 760 |
Nov 22, 2024 | 31.30 | 31.30 | 29.66 | 32.78 | 32.78 | 416 |
Nov 21, 2024 | 31.51 | 32.14 | 30.08 | 31.57 | 31.57 | 20 |
Nov 20, 2024 | 33.26 | 33.88 | 31.17 | 30.56 | 30.56 | 150 |
Nov 19, 2024 | 31.48 | 32.29 | 30.19 | 32.03 | 32.03 | 513 |
Nov 18, 2024 | 30.75 | 31.32 | 26.00 | 30.87 | 30.87 | 200 |
Nov 15, 2024 | 28.83 | 31.92 | 27.58 | 29.01 | 29.01 | 817 |
Nov 14, 2024 | 34.06 | 34.17 | 31.41 | 31.28 | 31.28 | 414 |
Nov 13, 2024 | 34.50 | 38.51 | 34.31 | 35.74 | 35.74 | 1,090 |
Nov 12, 2024 | 38.33 | 38.65 | 32.00 | 35.79 | 35.79 | 2,322 |
Nov 11, 2024 | 30.00 | 37.49 | 30.00 | 37.22 | 37.22 | 1,692 |
Nov 8, 2024 | 27.67 | 29.14 | 26.24 | 29.09 | 29.09 | 1,666 |
Nov 7, 2024 | 26.81 | 28.52 | 26.63 | 28.24 | 28.24 | 1,265 |
Nov 6, 2024 | 24.51 | 26.27 | 24.51 | 25.82 | 25.82 | 4,302 |
Nov 5, 2024 | 20.43 | 20.47 | 20.43 | 21.48 | 21.48 | 2 |
Nov 4, 2024 | 19.25 | 21.15 | 19.25 | 20.22 | 20.22 | 627 |
Nov 1, 2024 | 23.51 | 23.51 | 19.45 | 20.01 | 20.01 | 4 |
Oct 31, 2024 | 21.12 | 21.28 | 19.42 | 19.36 | 19.36 | 108 |
Oct 30, 2024 | 23.10 | 23.61 | 22.85 | 23.01 | 23.01 | 113 |
Oct 29, 2024 | 22.29 | 23.58 | 22.29 | 22.29 | 22.29 | 17 |
Oct 28, 2024 | 22.25 | 23.00 | 22.21 | 22.83 | 22.83 | 505 |
Oct 25, 2024 | 22.03 | 22.03 | 21.79 | 22.05 | 22.05 | 301 |
Oct 24, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 1 |
Oct 23, 2024 | 21.00 | 21.92 | 20.61 | 19.85 | 19.85 | 56 |
Oct 22, 2024 | 21.00 | 21.64 | 21.00 | 20.74 | 20.74 | 51 |
Oct 21, 2024 | 21.97 | 22.75 | 21.75 | 20.89 | 20.89 | 8 |
Oct 18, 2024 | 21.64 | 21.95 | 21.06 | 21.97 | 21.97 | 564 |
Oct 17, 2024 | 22.30 | 22.34 | 22.30 | 21.20 | 21.20 | 201 |
Oct 16, 2024 | 20.95 | 21.62 | 20.95 | 21.80 | 21.80 | 554 |
Oct 15, 2024 | 21.08 | 21.59 | 21.08 | 21.28 | 21.28 | 192 |
Oct 14, 2024 | 20.93 | 23.94 | 20.77 | 21.11 | 21.11 | 6 |
Oct 11, 2024 | 19.43 | 20.42 | 19.32 | 20.23 | 20.23 | 86 |
Oct 10, 2024 | 20.86 | 20.86 | 20.11 | 20.05 | 20.05 | 5 |
Oct 9, 2024 | 20.61 | 20.97 | 20.58 | 20.89 | 20.89 | 222 |
Oct 8, 2024 | 19.74 | 19.74 | 19.74 | 20.26 | 20.26 | 1 |
Oct 7, 2024 | 20.25 | 20.25 | 19.31 | 19.87 | 19.87 | 862 |
Oct 4, 2024 | 19.43 | 19.53 | 19.43 | 19.80 | 19.80 | 73 |
Oct 3, 2024 | 19.36 | 19.36 | 19.36 | 19.20 | 19.20 | 96 |
Oct 2, 2024 | 20.30 | 24.41 | 19.82 | 19.92 | 19.92 | 981 |
Oct 1, 2024 | 20.15 | 22.32 | 20.09 | 19.81 | 19.81 | 94 |
Sep 30, 2024 | 22.59 | 22.59 | 22.01 | 22.07 | 22.07 | 4 |
Sep 27, 2024 | 22.08 | 22.22 | 21.99 | 22.34 | 22.34 | 66 |
Sep 26, 2024 | 22.56 | 22.56 | 21.31 | 21.28 | 21.28 | 18 |
Sep 25, 2024 | 21.28 | 22.25 | 21.28 | 21.64 | 21.64 | 240 |
Sep 24, 2024 | 21.59 | 22.12 | 21.59 | 21.43 | 21.43 | 6 |
Sep 23, 2024 | 21.40 | 22.03 | 21.40 | 21.36 | 21.36 | 115 |
Sep 20, 2024 | 21.66 | 22.17 | 20.93 | 20.81 | 20.81 | 636 |
Sep 19, 2024 | 21.81 | 23.39 | 21.81 | 22.86 | 22.86 | 684 |
Sep 18, 2024 | 20.73 | 20.73 | 20.73 | 20.46 | 20.46 | 1 |
Sep 17, 2024 | 19.90 | 20.93 | 19.90 | 21.01 | 21.01 | 204 |
Sep 16, 2024 | 20.19 | 20.76 | 20.16 | 19.76 | 19.76 | 30 |
Sep 13, 2024 | 19.73 | 19.73 | 19.44 | 19.89 | 19.89 | 2 |
Sep 12, 2024 | 18.34 | 18.40 | 18.06 | 18.16 | 18.16 | 1,805 |
Sep 11, 2024 | 16.63 | 16.63 | 16.63 | 16.51 | 16.51 | 1 |
Sep 10, 2024 | 15.93 | 16.22 | 15.93 | 16.40 | 16.40 | 563 |
Sep 9, 2024 | 15.87 | 16.11 | 15.64 | 15.89 | 15.89 | 7 |
Sep 6, 2024 | 17.70 | 17.70 | 17.70 | 15.43 | 15.43 | 1 |
Sep 5, 2024 | 17.00 | 17.19 | 17.00 | 17.01 | 17.01 | 173 |
Sep 4, 2024 | 16.97 | 17.64 | 16.55 | 17.17 | 17.17 | 266 |
Sep 3, 2024 | 19.37 | 20.31 | 18.38 | 18.08 | 18.08 | 569 |
Sep 2, 2024 | 19.36 | 19.36 | 19.36 | 19.20 | 19.20 | 1 |
Aug 30, 2024 | 18.39 | 19.60 | 18.30 | 18.39 | 18.39 | 101 |
Aug 29, 2024 | 18.19 | 18.82 | 18.19 | 19.93 | 19.93 | 75 |
Aug 28, 2024 | 20.29 | 20.29 | 20.29 | 18.45 | 18.45 | 1 |
Aug 27, 2024 | 20.25 | 20.90 | 20.22 | 19.68 | 19.68 | 3 |
Aug 23, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
Aug 22, 2024 | 20.78 | 20.78 | 20.08 | 19.76 | 19.76 | 200 |
Aug 21, 2024 | 19.02 | 20.14 | 19.02 | 19.68 | 19.68 | 2,765 |
Aug 20, 2024 | 19.45 | 20.03 | 19.45 | 19.05 | 19.05 | 100 |
Aug 19, 2024 | 18.93 | 21.95 | 18.45 | 19.15 | 19.15 | 244 |
Aug 16, 2024 | 18.66 | 19.03 | 18.65 | 18.26 | 18.26 | 39 |
Aug 15, 2024 | 17.75 | 17.75 | 17.53 | 18.20 | 18.20 | 43 |
Aug 14, 2024 | 16.32 | 17.08 | 16.32 | 16.32 | 16.32 | 106 |
Aug 13, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
Aug 12, 2024 | 15.44 | 17.00 | 15.44 | 15.09 | 15.09 | 91 |
Aug 9, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
Aug 8, 2024 | 14.06 | 14.06 | 14.06 | 15.17 | 15.17 | 22 |
Aug 7, 2024 | 15.17 | 15.22 | 15.17 | 15.55 | 15.55 | 19 |
Aug 6, 2024 | 13.83 | 15.25 | 13.83 | 14.03 | 14.03 | 1,581 |
Aug 5, 2024 | 11.96 | 12.62 | 10.93 | 13.84 | 13.84 | 532 |
Aug 2, 2024 | 18.24 | 18.24 | 15.72 | 15.48 | 15.48 | 12,037 |
Aug 1, 2024 | 21.67 | 21.90 | 21.14 | 19.61 | 19.61 | 375 |
Jul 31, 2024 | 21.58 | 21.81 | 21.58 | 21.93 | 21.93 | 2 |
Jul 30, 2024 | 22.44 | 22.44 | 21.00 | 21.31 | 21.31 | 156 |
Jul 29, 2024 | 22.35 | 23.04 | 21.77 | 21.86 | 21.86 | 932 |
Jul 26, 2024 | 22.33 | 22.71 | 21.56 | 21.55 | 21.55 | 3,632 |
Jul 25, 2024 | 20.01 | 21.28 | 20.00 | 21.51 | 21.51 | 1,361 |
Jul 24, 2024 | 24.21 | 24.22 | 22.00 | 22.34 | 22.34 | 2,592 |
Jul 23, 2024 | 24.80 | 25.47 | 24.80 | 26.04 | 26.04 | 838 |
Jul 22, 2024 | 24.66 | 24.66 | 24.60 | 23.98 | 23.98 | 5 |
Jul 19, 2024 | 23.83 | 23.83 | 23.37 | 23.56 | 23.56 | 1,415 |
Jul 18, 2024 | 26.07 | 26.07 | 26.07 | 25.33 | 25.33 | 1 |
Jul 17, 2024 | 27.88 | 28.14 | 26.45 | 27.24 | 27.24 | 1,231 |
Jul 16, 2024 | 25.98 | 27.20 | 22.86 | 27.27 | 27.27 | 3,481 |
Jul 15, 2024 | 25.02 | 25.94 | 24.90 | 26.36 | 26.36 | 14,520 |
Jul 12, 2024 | 22.70 | 24.05 | 22.70 | 24.17 | 24.17 | 1,253 |
Jul 11, 2024 | 22.93 | 25.04 | 22.82 | 24.10 | 24.10 | 14,200 |
Jul 10, 2024 | 23.09 | 23.16 | 22.51 | 22.54 | 22.54 | 736 |
Jul 9, 2024 | 22.90 | 22.90 | 22.41 | 22.53 | 22.53 | 544 |
Jul 8, 2024 | 22.73 | 23.34 | 22.61 | 23.40 | 23.40 | 2,625 |
Jul 5, 2024 | 22.74 | 23.10 | 21.84 | 22.72 | 22.72 | 2,290 |
Jul 4, 2024 | 22.27 | 23.41 | 22.16 | 22.09 | 22.09 | 39 |
Jul 3, 2024 | 21.81 | 23.01 | 21.61 | 22.58 | 22.58 | 2,376 |
Jul 2, 2024 | 20.96 | 21.56 | 20.96 | 21.46 | 21.46 | 167 |
Jul 1, 2024 | 20.60 | 20.84 | 20.52 | 21.02 | 21.02 | 978 |
Jun 28, 2024 | 20.48 | 21.10 | 20.48 | 20.41 | 20.41 | 4,890 |
Jun 27, 2024 | 19.46 | 19.86 | 19.36 | 19.89 | 19.89 | 2,486 |
Jun 26, 2024 | 19.52 | 19.52 | 19.52 | 19.77 | 19.77 | 48 |
Jun 25, 2024 | 19.31 | 19.62 | 19.08 | 19.73 | 19.73 | 231 |
Jun 24, 2024 | 19.18 | 19.97 | 19.18 | 20.04 | 20.04 | 315 |
Jun 21, 2024 | 19.18 | 19.32 | 19.08 | 19.15 | 19.15 | 1,387 |
Jun 20, 2024 | 19.92 | 19.92 | 19.55 | 19.65 | 19.65 | 22 |
Jun 19, 2024 | 21.06 | 21.06 | 21.06 | 20.07 | 20.07 | 2 |
Jun 18, 2024 | 20.70 | 21.60 | 20.27 | 20.13 | 20.13 | 5 |
Jun 17, 2024 | 20.40 | 20.70 | 19.81 | 19.94 | 19.94 | 1,412 |
Jun 14, 2024 | 20.40 | 20.40 | 20.40 | 20.34 | 20.34 | 2 |
Jun 13, 2024 | 22.64 | 22.91 | 21.40 | 21.52 | 21.52 | 1,450 |
Jun 12, 2024 | 20.81 | 23.23 | 20.81 | 23.06 | 23.06 | 14,889 |
Jun 11, 2024 | 20.50 | 20.50 | 20.14 | 20.03 | 20.03 | 1,703 |
Jun 10, 2024 | 20.47 | 20.53 | 19.86 | 20.48 | 20.48 | 69 |
Jun 7, 2024 | 22.10 | 22.27 | 21.00 | 21.46 | 21.46 | 4,754 |
Jun 6, 2024 | 20.80 | 20.80 | 20.80 | 21.56 | 21.56 | 180 |
Jun 5, 2024 | 19.86 | 20.75 | 19.60 | 20.61 | 20.61 | 1,474 |
Jun 4, 2024 | 19.20 | 19.68 | 19.17 | 19.57 | 19.57 | 218 |
Jun 3, 2024 | 18.92 | 19.88 | 18.51 | 19.75 | 19.75 | 4,837 |
May 31, 2024 | 18.90 | 19.89 | 18.42 | 18.52 | 18.52 | 1,958 |
May 30, 2024 | 18.89 | 19.72 | 18.69 | 19.18 | 19.18 | 531 |
May 29, 2024 | 20.69 | 20.72 | 19.70 | 19.98 | 19.98 | 3,153 |
May 28, 2024 | 21.65 | 21.97 | 20.61 | 21.12 | 21.12 | 3,956 |
May 24, 2024 | 20.74 | 21.71 | 20.73 | 21.57 | 21.57 | 40 |
May 23, 2024 | 23.27 | 23.34 | 20.90 | 21.39 | 21.39 | 1,992 |
May 22, 2024 | 23.00 | 23.32 | 22.74 | 23.23 | 23.23 | 199 |
May 21, 2024 | 23.17 | 23.48 | 22.89 | 22.82 | 22.82 | 2,392 |
May 20, 2024 | 23.41 | 23.41 | 22.93 | 22.98 | 22.98 | 231 |
May 17, 2024 | 23.01 | 23.25 | 22.46 | 23.20 | 23.20 | 2,083 |
May 16, 2024 | 23.20 | 23.20 | 23.20 | 23.11 | 23.11 | 1 |
May 15, 2024 | 23.02 | 24.40 | 22.98 | 23.35 | 23.35 | 2,890 |
May 14, 2024 | 21.92 | 24.17 | 21.71 | 23.92 | 23.92 | 2,398 |
May 13, 2024 | 20.44 | 22.22 | 20.21 | 21.92 | 21.92 | 782 |
May 10, 2024 | 21.84 | 21.84 | 20.37 | 20.34 | 20.34 | 253 |
May 9, 2024 | 22.25 | 22.25 | 21.57 | 21.53 | 21.53 | 801 |
May 8, 2024 | 23.04 | 23.04 | 22.12 | 22.18 | 22.18 | 352 |
May 7, 2024 | 24.81 | 24.96 | 21.61 | 24.55 | 24.55 | 796 |
May 3, 2024 | 23.24 | 25.03 | 23.20 | 23.42 | 23.42 | 10,101 |
May 2, 2024 | 21.68 | 22.10 | 21.68 | 22.07 | 22.07 | 24 |
May 1, 2024 | 21.01 | 21.01 | 20.32 | 20.41 | 20.41 | 6,611 |
Apr 30, 2024 | 22.93 | 23.16 | 20.30 | 21.97 | 21.97 | 1,857 |
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%