LSE - Delayed Quote USD
Leverage Shares 3x Long ARM ETP Securities (ARM3.L)
6.51
-0.36
(-5.24%)
At close: April 17 at 4:23:56 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 |
---|---|---|---|---|---|---|
Apr 17, 2025 | 7.09 | 7.34 | 6.39 | 6.51 | 6.51 | 1,505 |
Apr 16, 2025 | 6.30 | 6.92 | 6.11 | 6.87 | 6.87 | 14,136 |
Apr 15, 2025 | 7.86 | 7.91 | 7.25 | 7.32 | 7.32 | 4,405 |
Apr 14, 2025 | 8.11 | 8.41 | 7.75 | 7.70 | 7.70 | 11,333 |
Apr 11, 2025 | 7.20 | 7.49 | 6.42 | 6.89 | 6.89 | 10,274 |
Apr 10, 2025 | 7.86 | 8.19 | 6.20 | 6.45 | 6.45 | 17,217 |
Apr 9, 2025 | 4.86 | 5.50 | 4.42 | 5.33 | 5.33 | 27,046 |
Apr 8, 2025 | 5.70 | 6.68 | 5.52 | 6.09 | 6.09 | 20,342 |
Apr 7, 2025 | 3.32 | 6.05 | 3.15 | 4.67 | 4.67 | 35,405 |
Apr 4, 2025 | 7.34 | 7.47 | 4.50 | 5.80 | 5.80 | 15,704 |
Apr 3, 2025 | 8.93 | 9.27 | 7.75 | 8.00 | 8.00 | 5,892 |
Apr 2, 2025 | 9.87 | 10.38 | 9.18 | 10.35 | 10.35 | 8,487 |
Apr 1, 2025 | 9.99 | 10.37 | 9.15 | 10.18 | 10.18 | 4,877 |
Mar 31, 2025 | 9.47 | 9.48 | 8.50 | 9.19 | 9.19 | 5,601 |
Mar 28, 2025 | 11.47 | 11.90 | 10.27 | 10.32 | 10.32 | 4,662 |
Mar 27, 2025 | 12.51 | 12.55 | 10.78 | 11.80 | 11.80 | 5,078 |
Mar 26, 2025 | 16.50 | 16.50 | 13.20 | 13.36 | 13.36 | 4,587 |
Mar 25, 2025 | 16.16 | 16.84 | 15.60 | 15.95 | 15.95 | 1,152 |
Mar 24, 2025 | 15.48 | 16.88 | 14.94 | 16.51 | 16.51 | 3,475 |
Mar 21, 2025 | 14.23 | 14.53 | 13.09 | 14.15 | 14.15 | 1,062 |
Mar 20, 2025 | 14.59 | 15.21 | 13.30 | 14.27 | 14.27 | 5,585 |
Mar 19, 2025 | 14.60 | 14.99 | 13.50 | 14.07 | 14.07 | 1,691 |
Mar 18, 2025 | 15.65 | 15.70 | 13.73 | 14.49 | 14.49 | 1,729 |
Mar 17, 2025 | 13.95 | 15.27 | 13.95 | 14.57 | 14.57 | 3,197 |
Mar 14, 2025 | 12.69 | 14.31 | 12.58 | 13.77 | 13.77 | 3,735 |
Mar 13, 2025 | 12.11 | 13.00 | 11.86 | 12.23 | 12.23 | 6,621 |
Mar 12, 2025 | 12.76 | 14.01 | 11.85 | 13.17 | 13.17 | 1,803 |
Mar 11, 2025 | 13.76 | 14.53 | 11.76 | 12.48 | 12.48 | 10,622 |
Mar 10, 2025 | 16.79 | 18.10 | 14.25 | 15.00 | 15.00 | 2,659 |
Mar 7, 2025 | 15.45 | 16.86 | 14.72 | 15.50 | 15.50 | 5,728 |
Mar 6, 2025 | 17.34 | 17.83 | 15.14 | 16.64 | 16.64 | 5,977 |
Mar 5, 2025 | 18.02 | 18.83 | 16.05 | 16.13 | 16.13 | 7,330 |
Mar 4, 2025 | 16.52 | 17.15 | 15.02 | 15.75 | 15.75 | 7,670 |
Mar 3, 2025 | 22.28 | 22.57 | 19.35 | 19.86 | 19.86 | 5,221 |
Feb 28, 2025 | 20.89 | 22.33 | 19.63 | 21.24 | 21.24 | 9,786 |
Feb 27, 2025 | 26.55 | 28.21 | 23.39 | 24.25 | 24.25 | 8,866 |
Feb 26, 2025 | 25.55 | 27.02 | 25.40 | 26.61 | 26.61 | 4,805 |
Feb 25, 2025 | 25.51 | 27.21 | 22.50 | 24.19 | 24.19 | 15,543 |
Feb 24, 2025 | 29.91 | 30.36 | 25.40 | 27.90 | 27.90 | 8,428 |
Feb 21, 2025 | 33.23 | 34.05 | 30.56 | 30.89 | 30.89 | 1,593 |
Feb 20, 2025 | 35.10 | 35.54 | 31.34 | 32.41 | 32.41 | 13,235 |
Feb 19, 2025 | 40.10 | 40.59 | 36.83 | 38.26 | 38.26 | 2,020 |
Feb 18, 2025 | 40.00 | 41.57 | 36.97 | 36.97 | 36.97 | 6,826 |
Feb 17, 2025 | 40.69 | 41.32 | 39.40 | 39.99 | 39.99 | 4,613 |
Feb 14, 2025 | 44.78 | 46.51 | 37.57 | 38.31 | 38.31 | 9,731 |
Feb 13, 2025 | 37.22 | 37.87 | 36.28 | 36.46 | 36.46 | 7,799 |
Feb 12, 2025 | 39.26 | 40.42 | 37.00 | 36.63 | 36.63 | 7,584 |
Feb 11, 2025 | 41.23 | 43.06 | 39.99 | 41.67 | 41.67 | 1,417 |
Feb 10, 2025 | 43.11 | 44.42 | 39.88 | 41.69 | 41.69 | 3,211 |
Feb 7, 2025 | 46.13 | 49.25 | 41.59 | 42.35 | 42.35 | 10,604 |
Feb 6, 2025 | 42.07 | 49.46 | 39.41 | 46.09 | 46.09 | 55,333 |
Feb 5, 2025 | 43.55 | 49.00 | 42.78 | 49.06 | 49.06 | 20,969 |
Feb 4, 2025 | 39.48 | 43.50 | 38.30 | 41.88 | 41.88 | 25,592 |
Feb 3, 2025 | 35.34 | 41.08 | 35.07 | 40.17 | 40.17 | 6,498 |
Jan 31, 2025 | 38.62 | 44.02 | 37.00 | 43.53 | 43.53 | 12,226 |
Jan 30, 2025 | 34.84 | 37.11 | 34.25 | 37.00 | 37.00 | 3,590 |
Jan 29, 2025 | 37.35 | 38.24 | 32.53 | 32.67 | 32.67 | 11,166 |
Jan 28, 2025 | 34.72 | 36.58 | 32.00 | 32.85 | 32.85 | 7,388 |
Jan 27, 2025 | 37.12 | 40.21 | 30.49 | 32.42 | 32.42 | 10,611 |
Jan 24, 2025 | 50.11 | 53.12 | 49.48 | 50.26 | 50.26 | 3,930 |
Jan 23, 2025 | 58.77 | 62.59 | 46.00 | 48.76 | 48.76 | 13,849 |
Jan 22, 2025 | 48.62 | 67.84 | 47.79 | 64.03 | 64.03 | 26,800 |
Jan 21, 2025 | 39.69 | 41.03 | 37.01 | 37.72 | 37.72 | 1,914 |
Jan 20, 2025 | 38.64 | 41.50 | 38.56 | 41.19 | 41.19 | 645 |
Jan 17, 2025 | 39.30 | 41.11 | 38.02 | 40.67 | 40.67 | 2,712 |
Jan 16, 2025 | 40.65 | 40.95 | 35.86 | 38.01 | 38.01 | 4,159 |
Jan 15, 2025 | 32.04 | 37.70 | 31.56 | 37.34 | 37.34 | 3,390 |
Jan 14, 2025 | 32.32 | 34.98 | 31.48 | 32.05 | 32.05 | 2,983 |
Jan 13, 2025 | 31.41 | 33.19 | 28.85 | 29.99 | 29.99 | 4,080 |
Jan 10, 2025 | 35.31 | 36.49 | 31.50 | 32.18 | 32.18 | 1,543 |
Jan 9, 2025 | 35.59 | 37.05 | 35.59 | 35.69 | 35.69 | 171 |
Jan 8, 2025 | 36.00 | 39.02 | 33.95 | 36.01 | 36.01 | 6,178 |
Jan 7, 2025 | 38.13 | 39.99 | 33.27 | 36.77 | 36.77 | 8,830 |
Jan 6, 2025 | 34.01 | 39.49 | 32.75 | 38.47 | 38.47 | 13,990 |
Jan 3, 2025 | 26.68 | 30.69 | 26.28 | 30.66 | 30.66 | 10,624 |
Jan 2, 2025 | 24.63 | 27.24 | 24.01 | 26.25 | 26.25 | 14,617 |
Dec 31, 2024 | 25.01 | 26.13 | 24.58 | 25.46 | 25.46 | 876 |
Dec 30, 2024 | 26.28 | 26.99 | 24.13 | 25.19 | 25.19 | 4,211 |
Dec 27, 2024 | 27.49 | 28.44 | 25.70 | 26.74 | 26.74 | 6,890 |
Dec 24, 2024 | 26.13 | 26.77 | 25.90 | 26.20 | 26.20 | 3,265 |
Dec 23, 2024 | 28.82 | 29.28 | 23.80 | 25.92 | 25.92 | 10,907 |
Dec 20, 2024 | 29.16 | 30.81 | 26.50 | 30.65 | 30.65 | 8,075 |
Dec 19, 2024 | 34.01 | 34.67 | 30.29 | 31.07 | 31.07 | 5,308 |
Dec 18, 2024 | 38.04 | 40.80 | 36.84 | 40.04 | 40.04 | 2,712 |
Dec 17, 2024 | 39.30 | 40.50 | 33.43 | 34.90 | 34.90 | 5,072 |
Dec 16, 2024 | 45.85 | 48.78 | 37.00 | 39.69 | 39.69 | 7,721 |
Dec 13, 2024 | 45.80 | 49.62 | 44.38 | 46.69 | 46.69 | 9,477 |
Dec 12, 2024 | 38.14 | 44.42 | 36.86 | 42.63 | 42.63 | 6,029 |
Dec 11, 2024 | 34.20 | 37.57 | 32.90 | 37.56 | 37.56 | 1,739 |
Dec 10, 2024 | 35.52 | 36.62 | 34.80 | 34.80 | 34.80 | 883 |
Dec 9, 2024 | 37.48 | 40.12 | 33.80 | 34.40 | 34.40 | 4,619 |
Dec 6, 2024 | 35.11 | 37.28 | 34.42 | 36.57 | 36.57 | 1,023 |
Dec 5, 2024 | 36.88 | 38.11 | 34.85 | 35.99 | 35.99 | 2,201 |
Dec 4, 2024 | 37.41 | 39.99 | 37.37 | 37.89 | 37.89 | 1,633 |
Dec 3, 2024 | 36.90 | 38.27 | 35.87 | 37.73 | 37.73 | 4,674 |
Dec 2, 2024 | 32.66 | 36.65 | 31.07 | 36.60 | 36.60 | 2,697 |
Nov 29, 2024 | 32.82 | 34.63 | 31.79 | 33.73 | 33.73 | 8,619 |
Nov 28, 2024 | 31.25 | 33.47 | 30.12 | 32.02 | 32.02 | 332 |
Nov 27, 2024 | 34.61 | 34.87 | 29.32 | 29.67 | 29.67 | 11,011 |
Nov 26, 2024 | 36.41 | 37.40 | 34.50 | 34.96 | 34.96 | 4,606 |
Nov 25, 2024 | 35.81 | 38.29 | 34.29 | 37.74 | 37.74 | 8,165 |
Nov 22, 2024 | 31.86 | 33.18 | 30.67 | 32.67 | 32.67 | 4,693 |
Nov 21, 2024 | 31.98 | 35.19 | 30.00 | 32.12 | 32.12 | 17,140 |
Nov 20, 2024 | 31.95 | 32.62 | 30.13 | 30.22 | 30.22 | 6,767 |
Nov 19, 2024 | 29.65 | 31.17 | 28.16 | 30.80 | 30.80 | 3,986 |
Nov 18, 2024 | 29.92 | 30.15 | 26.95 | 29.47 | 29.47 | 3,431 |
Nov 15, 2024 | 33.89 | 34.64 | 28.89 | 29.17 | 29.17 | 10,078 |
Nov 14, 2024 | 34.61 | 36.71 | 33.99 | 34.83 | 34.83 | 2,528 |
Nov 13, 2024 | 37.19 | 39.58 | 34.20 | 34.74 | 34.74 | 6,712 |
Nov 12, 2024 | 39.00 | 40.63 | 36.85 | 37.87 | 37.87 | 4,408 |
Nov 11, 2024 | 47.76 | 52.52 | 39.26 | 39.28 | 39.28 | 7,988 |
Nov 8, 2024 | 47.48 | 48.05 | 42.18 | 42.81 | 42.81 | 6,949 |
Nov 7, 2024 | 36.71 | 51.05 | 33.70 | 48.65 | 48.65 | 15,674 |
Nov 6, 2024 | 41.70 | 44.08 | 39.71 | 40.78 | 40.78 | 6,106 |
Nov 5, 2024 | 37.14 | 39.45 | 36.70 | 38.41 | 38.41 | 3,452 |
Nov 4, 2024 | 40.88 | 41.23 | 36.99 | 39.76 | 39.76 | 2,769 |
Nov 1, 2024 | 42.15 | 44.42 | 41.36 | 42.10 | 42.10 | 628 |
Oct 31, 2024 | 47.78 | 49.19 | 39.20 | 40.31 | 40.31 | 3,632 |
Oct 30, 2024 | 53.33 | 56.00 | 49.31 | 52.49 | 52.49 | 1,574 |
Oct 29, 2024 | 50.20 | 55.06 | 48.18 | 54.84 | 54.84 | 4,856 |
Oct 28, 2024 | 45.42 | 51.68 | 44.16 | 51.22 | 51.22 | 3,733 |
Oct 25, 2024 | 42.23 | 45.42 | 41.15 | 45.04 | 45.04 | 2,366 |
Oct 24, 2024 | 44.61 | 45.29 | 38.85 | 40.56 | 40.56 | 5,305 |
Oct 23, 2024 | 52.53 | 53.53 | 43.16 | 45.50 | 45.50 | 5,085 |
Oct 22, 2024 | 52.90 | 54.50 | 50.93 | 52.04 | 52.04 | 3,901 |
Oct 21, 2024 | 53.56 | 54.81 | 50.45 | 50.88 | 50.88 | 4,320 |
Oct 18, 2024 | 56.94 | 58.92 | 53.70 | 54.04 | 54.04 | 2,335 |
Oct 17, 2024 | 58.57 | 61.00 | 56.45 | 58.02 | 58.02 | 3,899 |
Oct 16, 2024 | 53.03 | 56.06 | 52.04 | 54.96 | 54.96 | 3,752 |
Oct 15, 2024 | 65.06 | 66.25 | 47.95 | 53.03 | 53.03 | 9,036 |
Oct 14, 2024 | 53.51 | 63.17 | 50.54 | 60.89 | 60.89 | 9,197 |
Oct 11, 2024 | 53.07 | 54.77 | 51.19 | 54.30 | 54.30 | 4,246 |
Oct 10, 2024 | 51.35 | 52.50 | 47.88 | 52.13 | 52.13 | 1,034 |
Oct 9, 2024 | 47.23 | 49.80 | 45.22 | 49.50 | 49.50 | 2,611 |
Oct 8, 2024 | 44.77 | 46.93 | 42.37 | 45.33 | 45.33 | 1,799 |
Oct 7, 2024 | 43.38 | 45.04 | 41.41 | 44.71 | 44.71 | 1,542 |
Oct 4, 2024 | 42.13 | 45.39 | 41.55 | 42.38 | 42.38 | 3,241 |
Oct 3, 2024 | 40.95 | 44.20 | 38.55 | 42.20 | 42.20 | 3,071 |
Oct 2, 2024 | 39.39 | 42.14 | 36.96 | 41.77 | 41.77 | 5,041 |
Oct 1, 2024 | 47.13 | 48.32 | 40.85 | 41.53 | 41.53 | 1,022 |
Sep 30, 2024 | 47.20 | 48.63 | 43.76 | 46.51 | 46.51 | 1,680 |
Sep 27, 2024 | 52.76 | 54.70 | 47.87 | 48.47 | 48.47 | 2,454 |
Sep 26, 2024 | 55.23 | 56.80 | 47.75 | 49.94 | 49.94 | 6,740 |
Sep 25, 2024 | 46.42 | 53.38 | 46.15 | 50.76 | 50.76 | 6,293 |
Sep 24, 2024 | 46.53 | 48.20 | 43.96 | 45.58 | 45.58 | 4,917 |
Sep 23, 2024 | 43.12 | 46.65 | 42.74 | 46.63 | 46.63 | 1,848 |
Sep 20, 2024 | 44.81 | 45.20 | 41.74 | 42.62 | 42.62 | 4,213 |
Sep 19, 2024 | 46.53 | 51.00 | 45.78 | 46.72 | 46.72 | 17,535 |
Sep 18, 2024 | 41.97 | 44.56 | 40.12 | 43.76 | 43.76 | 1,399 |
Sep 17, 2024 | 44.46 | 46.13 | 42.98 | 44.16 | 44.16 | 1,936 |
Sep 16, 2024 | 52.05 | 52.68 | 40.96 | 45.33 | 45.33 | 11,587 |
Sep 13, 2024 | 45.49 | 54.78 | 44.47 | 53.33 | 53.33 | 24,323 |
Sep 12, 2024 | 45.89 | 46.98 | 41.26 | 44.13 | 44.13 | 13,627 |
Sep 11, 2024 | 34.57 | 39.25 | 33.93 | 38.25 | 38.25 | 12,945 |
Sep 10, 2024 | 33.59 | 35.93 | 32.42 | 33.47 | 33.47 | 5,472 |
Sep 9, 2024 | 29.94 | 31.92 | 29.00 | 31.01 | 31.01 | 5,383 |
Sep 6, 2024 | 30.54 | 32.49 | 27.44 | 27.30 | 27.30 | 2,205 |
Sep 5, 2024 | 31.66 | 33.27 | 29.00 | 30.89 | 30.89 | 845 |
Sep 4, 2024 | 31.68 | 32.35 | 28.20 | 30.82 | 30.82 | 5,469 |
Sep 3, 2024 | 41.58 | 41.59 | 33.11 | 33.94 | 33.94 | 17,387 |
Sep 2, 2024 | 42.65 | 42.74 | 37.86 | 41.79 | 41.79 | 555 |
Aug 30, 2024 | 41.84 | 45.12 | 40.96 | 41.92 | 41.92 | 12,082 |
Aug 29, 2024 | 33.33 | 41.21 | 32.07 | 39.81 | 39.81 | 5,318 |
Aug 28, 2024 | 40.92 | 41.54 | 32.19 | 32.47 | 32.47 | 7,375 |
Aug 27, 2024 | 39.18 | 40.25 | 35.69 | 38.49 | 38.49 | 4,788 |
Aug 23, 2024 | 40.77 | 47.46 | 40.00 | 44.24 | 44.24 | 15,052 |
Aug 22, 2024 | 41.40 | 43.81 | 41.10 | 41.76 | 41.76 | 10,393 |
Aug 21, 2024 | 40.04 | 41.10 | 38.84 | 39.58 | 39.58 | 2,146 |
Aug 20, 2024 | 42.61 | 45.30 | 38.66 | 40.04 | 40.04 | 11,758 |
Aug 19, 2024 | 40.60 | 41.44 | 37.03 | 40.89 | 40.89 | 3,649 |
Aug 16, 2024 | 43.91 | 46.67 | 39.05 | 41.01 | 41.01 | 7,399 |
Aug 15, 2024 | 39.62 | 42.20 | 37.86 | 40.28 | 40.28 | 10,759 |
Aug 14, 2024 | 36.33 | 40.75 | 35.10 | 38.14 | 38.14 | 13,569 |
Aug 13, 2024 | 30.63 | 33.69 | 30.50 | 33.78 | 33.78 | 1,546 |
Aug 12, 2024 | 31.49 | 33.77 | 29.49 | 30.59 | 30.59 | 1,889 |
Aug 9, 2024 | 31.81 | 34.67 | 29.01 | 30.89 | 30.89 | 4,266 |
Aug 8, 2024 | 23.00 | 29.70 | 23.00 | 28.83 | 28.83 | 9,494 |
Aug 7, 2024 | 27.78 | 32.90 | 25.37 | 27.03 | 27.03 | 16,487 |
Aug 6, 2024 | 29.82 | 32.57 | 25.55 | 28.18 | 28.18 | 6,010 |
Aug 5, 2024 | 25.76 | 28.41 | 16.33 | 24.58 | 24.58 | 12,597 |
Aug 2, 2024 | 30.67 | 33.37 | 24.97 | 27.72 | 27.72 | 13,118 |
Aug 1, 2024 | 50.23 | 57.05 | 35.62 | 37.20 | 37.20 | 21,242 |
Jul 31, 2024 | 63.72 | 69.63 | 61.77 | 66.85 | 66.85 | 6,062 |
Jul 30, 2024 | 66.66 | 68.69 | 55.06 | 57.42 | 57.42 | 4,881 |
Jul 29, 2024 | 82.99 | 83.29 | 63.85 | 66.48 | 66.48 | 3,612 |
Jul 26, 2024 | 82.43 | 89.78 | 74.44 | 77.01 | 77.01 | 4,208 |
Jul 25, 2024 | 97.09 | 99.17 | 63.80 | 87.38 | 87.38 | 8,364 |
Jul 24, 2024 | 119.27 | 120.50 | 99.82 | 108.56 | 108.56 | 3,605 |
Jul 23, 2024 | 110.40 | 131.56 | 107.21 | 127.74 | 127.74 | 4,878 |
Jul 22, 2024 | 109.03 | 120.85 | 107.53 | 109.71 | 109.71 | 12,272 |
Jul 19, 2024 | 109.55 | 112.21 | 104.52 | 108.67 | 108.67 | 1,558 |
Jul 18, 2024 | 118.77 | 123.43 | 88.87 | 91.35 | 91.35 | 5,078 |
Jul 17, 2024 | 139.79 | 140.66 | 113.33 | 117.19 | 117.19 | 3,353 |
Jul 16, 2024 | 148.19 | 155.79 | 135.88 | 144.06 | 144.06 | 2,035 |
Jul 15, 2024 | 156.45 | 165.31 | 153.73 | 158.73 | 158.73 | 1,208 |
Jul 12, 2024 | 139.32 | 160.08 | 137.27 | 156.29 | 156.29 | 1,473 |
Jul 11, 2024 | 178.52 | 182.50 | 151.24 | 150.63 | 150.63 | 2,859 |
Jul 10, 2024 | 168.39 | 177.43 | 156.43 | 172.36 | 172.36 | 2,359 |
Jul 9, 2024 | 176.74 | 183.44 | 162.82 | 163.10 | 163.10 | 878 |
Jul 8, 2024 | 162.35 | 176.00 | 160.00 | 175.27 | 175.27 | 3,901 |
Jul 5, 2024 | 135.00 | 162.61 | 131.27 | 156.60 | 156.60 | 2,423 |
Jul 4, 2024 | 136.25 | 137.01 | 130.23 | 131.76 | 131.76 | 2,160 |
Jul 3, 2024 | 122.56 | 135.61 | 116.46 | 135.61 | 135.61 | 1,115 |
Jul 2, 2024 | 109.75 | 116.23 | 104.48 | 113.69 | 113.69 | 699 |
Jul 1, 2024 | 127.50 | 129.22 | 98.77 | 110.14 | 110.14 | 1,170 |
Jun 28, 2024 | 134.32 | 139.99 | 124.95 | 127.13 | 127.13 | 925 |
Jun 27, 2024 | 122.73 | 127.37 | 112.20 | 120.34 | 120.34 | 6,975 |
Jun 26, 2024 | 123.40 | 129.99 | 111.24 | 126.17 | 126.17 | 7,090 |
Jun 25, 2024 | 94.71 | 109.12 | 90.01 | 108.61 | 108.61 | 1,752 |
Jun 24, 2024 | 122.03 | 123.10 | 98.47 | 104.86 | 104.86 | 6,672 |
Jun 21, 2024 | 124.47 | 126.83 | 98.91 | 115.09 | 115.09 | 11,001 |
Jun 20, 2024 | 168.86 | 171.44 | 129.12 | 142.12 | 142.12 | 2,669 |
Jun 19, 2024 | 153.73 | 200.00 | 146.20 | 176.80 | 176.80 | 1,729 |
Jun 18, 2024 | 125.39 | 146.11 | 120.39 | 141.79 | 141.79 | 3,864 |
Jun 17, 2024 | 121.40 | 128.04 | 108.91 | 118.50 | 118.50 | 5,210 |
Jun 14, 2024 | 128.50 | 139.75 | 115.65 | 119.99 | 119.99 | 3,233 |
Jun 13, 2024 | 117.86 | 126.38 | 103.27 | 113.58 | 113.58 | 6,081 |
Jun 12, 2024 | 92.45 | 105.00 | 86.56 | 102.00 | 102.00 | 3,431 |
Jun 11, 2024 | 83.09 | 95.80 | 82.25 | 95.66 | 95.66 | 1,505 |
Jun 10, 2024 | 78.36 | 88.00 | 73.80 | 85.50 | 85.50 | 665 |
Jun 7, 2024 | 79.30 | 85.20 | 74.89 | 78.29 | 78.29 | 378 |
Jun 6, 2024 | 75.97 | 79.86 | 71.95 | 76.50 | 76.50 | 2,591 |
Jun 5, 2024 | 62.55 | 74.82 | 61.87 | 74.45 | 74.45 | 2,439 |
Jun 4, 2024 | 62.60 | 66.14 | 58.44 | 60.30 | 60.30 | 1,458 |
Jun 3, 2024 | 58.56 | 68.00 | 58.26 | 63.62 | 63.62 | 2,843 |
May 31, 2024 | 54.17 | 57.30 | 49.32 | 50.93 | 50.93 | 930 |
May 30, 2024 | 54.54 | 59.07 | 52.26 | 56.16 | 56.16 | 4,230 |
May 29, 2024 | 61.78 | 64.95 | 53.26 | 56.24 | 56.24 | 874 |
May 28, 2024 | 49.00 | 61.08 | 49.00 | 60.58 | 60.58 | 2,206 |
May 24, 2024 | 46.34 | 48.91 | 45.50 | 48.97 | 48.97 | 11,392 |
May 23, 2024 | 51.78 | 52.50 | 43.95 | 47.10 | 47.10 | 817 |
May 22, 2024 | 49.12 | 51.14 | 46.91 | 48.63 | 48.63 | 1,752 |
May 21, 2024 | 44.36 | 51.24 | 42.73 | 47.58 | 47.58 | 1,005 |
May 20, 2024 | 45.45 | 46.84 | 43.01 | 43.76 | 43.76 | 550 |
May 17, 2024 | 49.78 | 50.77 | 44.71 | 46.38 | 46.38 | 560 |
May 16, 2024 | 49.93 | 50.41 | 49.59 | 50.02 | 50.02 | 80 |
May 15, 2024 | 52.11 | 54.91 | 47.50 | 48.49 | 48.49 | 588 |
May 14, 2024 | 52.57 | 53.27 | 38.06 | 52.92 | 52.92 | 641 |
May 13, 2024 | 45.29 | 50.70 | 45.00 | 50.56 | 50.56 | 2,898 |
May 10, 2024 | 39.03 | 44.44 | 38.45 | 43.32 | 43.32 | 2,407 |
May 9, 2024 | 30.50 | 40.84 | 29.41 | 38.11 | 38.11 | 9,779 |
May 8, 2024 | 43.02 | 44.18 | 41.30 | 43.09 | 43.09 | 841 |
May 7, 2024 | 44.03 | 44.24 | 34.61 | 43.00 | 43.00 | 1,075 |
May 3, 2024 | 34.24 | 37.40 | 33.63 | 37.38 | 37.38 | 626 |
May 2, 2024 | 32.19 | 32.91 | 31.34 | 32.75 | 32.75 | 481 |
May 1, 2024 | 34.75 | 34.93 | 30.60 | 31.84 | 31.84 | 1,945 |
Apr 30, 2024 | 37.49 | 39.80 | 31.89 | 37.67 | 37.67 | 41 |
Apr 29, 2024 | 38.06 | 39.07 | 34.45 | 36.97 | 36.97 | 2,518 |
Apr 26, 2024 | 36.42 | 37.24 | 33.82 | 35.97 | 35.97 | 479 |
Apr 25, 2024 | 31.79 | 34.01 | 29.92 | 33.31 | 33.31 | 94 |
Apr 24, 2024 | 35.35 | 36.11 | 33.00 | 33.92 | 33.92 | 512 |
Apr 23, 2024 | 29.37 | 80.65 | 29.37 | 32.08 | 32.08 | 1,449 |
Apr 22, 2024 | 24.98 | 28.50 | 24.35 | 27.84 | 27.84 | 992 |
Apr 19, 2024 | 45.80 | 45.80 | 35.48 | 35.22 | 35.22 | 2,742 |
Apr 18, 2024 | 55.69 | 57.00 | 45.83 | 49.99 | 49.99 | 2,147 |
Apr 17, 2024 | 81.84 | 82.70 | 62.40 | 62.74 | 62.74 | 627 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
AADR AdvisorShares Dorsey Wright ADR ETF
70.70
+0.71%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
AGNG Global X Aging Population ETF
29.77
+1.64%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
MFLX First Trust Flexible Municipal High Income ETF
16.48
+0.21%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
RTH VanEck Retail ETF
221.21
+1.20%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.06
+1.04%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%