LSE - Delayed Quote USD
Leverage Shares 3x Boeing ETP Securities (BA3.L)
0.1060
-0.0050
(-4.50%)
At close: 4:02:39 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 15, 2025 | 0.0000 | 0.0000 | 0.0000 | 0.1060 | 0.1060 | - |
Apr 14, 2025 | 0.1100 | 0.1130 | 0.1070 | 0.1110 | 0.1110 | 835,646 |
Apr 11, 2025 | 0.1030 | 0.1060 | 0.0970 | 0.0995 | 0.0995 | 351,436 |
Apr 10, 2025 | 0.1020 | 0.1110 | 0.1010 | 0.1015 | 0.1015 | 1,933,780 |
Apr 9, 2025 | 0.0780 | 0.0845 | 0.0725 | 0.0833 | 0.0833 | 42,336 |
Apr 8, 2025 | 0.0835 | 0.0920 | 0.0835 | 0.0870 | 0.0870 | 2,845,642 |
Apr 7, 2025 | 0.0630 | 0.0755 | 0.0610 | 0.0688 | 0.0688 | 1,119,983 |
Apr 4, 2025 | 0.1080 | 0.1080 | 0.0670 | 0.0795 | 0.0795 | 2,659,416 |
Apr 3, 2025 | 0.1360 | 0.1430 | 0.1100 | 0.1120 | 0.1120 | 169,085 |
Apr 2, 2025 | 0.1520 | 0.1530 | 0.1460 | 0.1480 | 0.1480 | 924 |
Apr 1, 2025 | 0.1530 | 0.1600 | 0.1400 | 0.1540 | 0.1540 | 30,766 |
Mar 31, 2025 | 0.1600 | 0.1650 | 0.1530 | 0.1600 | 0.1600 | 33,629 |
Mar 28, 2025 | 0.1810 | 0.1940 | 0.1660 | 0.1680 | 0.1680 | 116,506 |
Mar 27, 2025 | 0.1810 | 0.1910 | 0.1770 | 0.1875 | 0.1875 | 875,211 |
Mar 26, 2025 | 0.1920 | 0.1970 | 0.1850 | 0.1855 | 0.1855 | 197,186 |
Mar 25, 2025 | 0.1850 | 0.1950 | 0.1850 | 0.1920 | 0.1920 | 194,355 |
Mar 24, 2025 | 0.1910 | 0.1990 | 0.1850 | 0.1950 | 0.1950 | 6,706 |
Mar 21, 2025 | 0.1640 | 0.1910 | 0.1620 | 0.1895 | 0.1895 | 40,399 |
Mar 20, 2025 | 0.1690 | 0.1720 | 0.1600 | 0.1620 | 0.1620 | 23,748 |
Mar 19, 2025 | 0.1390 | 0.1670 | 0.1390 | 0.1615 | 0.1615 | 36,603 |
Mar 18, 2025 | 0.1350 | 0.1400 | 0.1290 | 0.1355 | 0.1355 | 12,025 |
Mar 17, 2025 | 0.1360 | 0.1390 | 0.1330 | 0.1345 | 0.1345 | 10,035 |
Mar 14, 2025 | 0.1330 | 0.1380 | 0.1330 | 0.1370 | 0.1370 | 576,321 |
Mar 13, 2025 | 0.1300 | 0.1360 | 0.1280 | 0.1310 | 0.1310 | 91,046 |
Mar 12, 2025 | 0.1240 | 0.1280 | 0.1200 | 0.1260 | 0.1260 | 2,701 |
Mar 11, 2025 | 0.1070 | 0.1140 | 0.1030 | 0.1080 | 0.1080 | 87,260 |
Mar 10, 2025 | 0.1200 | 0.1250 | 0.1070 | 0.1075 | 0.1075 | 249,069 |
Mar 7, 2025 | 0.1350 | 0.1370 | 0.1170 | 0.1135 | 0.1135 | 22,191 |
Mar 6, 2025 | 0.1410 | 0.1480 | 0.1360 | 0.1430 | 0.1430 | 55,706 |
Mar 5, 2025 | 0.1440 | 0.1460 | 0.1360 | 0.1390 | 0.1390 | 134,736 |
Mar 4, 2025 | 0.1670 | 0.1700 | 0.1320 | 0.1330 | 0.1330 | 142,374 |
Mar 3, 2025 | 0.1880 | 0.1880 | 0.1860 | 0.1795 | 0.1795 | 19 |
Feb 28, 2025 | 0.1810 | 0.1890 | 0.1790 | 0.1825 | 0.1825 | 40,234 |
Feb 27, 2025 | 0.1800 | 0.1880 | 0.1800 | 0.1870 | 0.1870 | 90,436 |
Feb 26, 2025 | 0.1960 | 0.2060 | 0.1910 | 0.1885 | 0.1885 | 28,235 |
Feb 25, 2025 | 0.2040 | 0.2060 | 0.1900 | 0.1910 | 0.1910 | 118,607 |
Feb 24, 2025 | 0.1920 | 0.2050 | 0.1910 | 0.2020 | 0.2020 | 48,317 |
Feb 21, 2025 | 0.2060 | 0.2160 | 0.2030 | 0.2035 | 0.2035 | 19,407 |
Feb 20, 2025 | 0.2200 | 0.2280 | 0.2060 | 0.2060 | 0.2060 | 33,063 |
Feb 19, 2025 | 0.2200 | 0.2250 | 0.2200 | 0.2145 | 0.2145 | 22,590 |
Feb 18, 2025 | 0.2220 | 0.2320 | 0.2180 | 0.2300 | 0.2300 | 27,156 |
Feb 17, 2025 | 0.2160 | 0.2230 | 0.2160 | 0.2190 | 0.2190 | 3,516 |
Feb 14, 2025 | 0.2260 | 0.2350 | 0.2260 | 0.2165 | 0.2165 | 1,405 |
Feb 13, 2025 | 0.2240 | 0.2270 | 0.2210 | 0.2240 | 0.2240 | 34,831 |
Feb 12, 2025 | 0.2040 | 0.2080 | 0.1960 | 0.2060 | 0.2060 | 6,674 |
Feb 11, 2025 | 0.2020 | 0.2090 | 0.2020 | 0.2060 | 0.2060 | 25,165 |
Feb 10, 2025 | 0.2119 | 0.2162 | 0.2106 | 0.2074 | 0.2074 | 506,765 |
Feb 7, 2025 | 0.2200 | 0.2270 | 0.2200 | 0.2141 | 0.2141 | 62,343 |
Feb 6, 2025 | 0.2089 | 0.2212 | 0.2089 | 0.2191 | 0.2191 | 3,166 |
Feb 5, 2025 | 0.1893 | 0.2026 | 0.1884 | 0.2039 | 0.2039 | 20,244 |
Feb 4, 2025 | 0.1917 | 0.1946 | 0.1871 | 0.1873 | 0.1873 | 56,263 |
Feb 3, 2025 | 0.1746 | 0.1999 | 0.1746 | 0.1958 | 0.1958 | 150,618 |
Jan 31, 2025 | 0.2155 | 0.2155 | 0.2018 | 0.2026 | 0.2026 | 38,113 |
Jan 30, 2025 | 0.1878 | 0.2000 | 0.1872 | 0.1988 | 0.1988 | 33,673 |
Jan 29, 2025 | 0.2064 | 0.2092 | 0.1763 | 0.1788 | 0.1788 | 127,791 |
Jan 28, 2025 | 0.1909 | 0.2338 | 0.1850 | 0.2153 | 0.2153 | 341,803 |
Jan 27, 2025 | 0.1890 | 0.2001 | 0.1890 | 0.1921 | 0.1921 | 8,261 |
Jan 24, 2025 | 0.1903 | 0.2073 | 0.1876 | 0.2021 | 0.2021 | 42,621 |
Jan 23, 2025 | 0.1877 | 0.1948 | 0.1844 | 0.1988 | 0.1988 | 13,571 |
Jan 22, 2025 | 0.1967 | 0.1986 | 0.1891 | 0.1945 | 0.1945 | 17,406 |
Jan 21, 2025 | 0.1826 | 0.1914 | 0.1824 | 0.1964 | 0.1964 | 10,506 |
Jan 20, 2025 | 0.1900 | 0.1907 | 0.1803 | 0.1834 | 0.1834 | 27,338 |
Jan 17, 2025 | 0.1757 | 0.1801 | 0.1757 | 0.1780 | 0.1780 | 11,953 |
Jan 16, 2025 | 0.1680 | 0.1768 | 0.1662 | 0.1740 | 0.1740 | 25,374 |
Jan 15, 2025 | 0.1678 | 0.1750 | 0.1675 | 0.1663 | 0.1663 | 162,848 |
Jan 14, 2025 | 0.1791 | 0.1901 | 0.1678 | 0.1658 | 0.1658 | 22,195 |
Jan 13, 2025 | 0.1817 | 0.1859 | 0.1794 | 0.1795 | 0.1795 | 22,570 |
Jan 10, 2025 | 0.1776 | 0.1924 | 0.1743 | 0.1710 | 0.1710 | 34,089 |
Jan 9, 2025 | 0.1818 | 0.1844 | 0.1809 | 0.1828 | 0.1828 | 90,562 |
Jan 8, 2025 | 0.1865 | 0.1886 | 0.1800 | 0.1880 | 0.1880 | 72,716 |
Jan 7, 2025 | 0.1868 | 0.1872 | 0.1815 | 0.1866 | 0.1866 | 6,942 |
Jan 6, 2025 | 0.1881 | 0.1915 | 0.1785 | 0.1820 | 0.1820 | 1,508,567 |
Jan 3, 2025 | 0.1863 | 0.1880 | 0.1810 | 0.1861 | 0.1861 | 17,492 |
Jan 2, 2025 | 0.1981 | 0.2155 | 0.1808 | 0.1807 | 0.1807 | 101,272 |
Dec 31, 2024 | 0.2030 | 0.2097 | 0.2001 | 0.2033 | 0.2033 | 604 |
Dec 30, 2024 | 0.1893 | 0.2062 | 0.1807 | 0.2010 | 0.2010 | 457,992 |
Dec 27, 2024 | 0.2002 | 0.2184 | 0.2002 | 0.2158 | 0.2158 | 161,860 |
Dec 24, 2024 | 0.2043 | 0.2167 | 0.1954 | 0.2053 | 0.2053 | 29,894 |
Dec 23, 2024 | 0.2073 | 0.2130 | 0.1946 | 0.1964 | 0.1964 | 33,832 |
Dec 20, 2024 | 0.2036 | 0.2123 | 0.1922 | 0.2101 | 0.2101 | 603,601 |
Dec 19, 2024 | 0.1916 | 0.2057 | 0.1900 | 0.2074 | 0.2074 | 67,324 |
Dec 18, 2024 | 0.1936 | 0.2035 | 0.1918 | 0.2037 | 0.2037 | 97,539 |
Dec 17, 2024 | 0.1927 | 0.2021 | 0.1873 | 0.1877 | 0.1877 | 185,650 |
Dec 16, 2024 | 0.1805 | 0.1869 | 0.1732 | 0.1873 | 0.1873 | 197,374 |
Dec 13, 2024 | 0.1773 | 0.1800 | 0.1735 | 0.1788 | 0.1788 | 1,989,550 |
Dec 12, 2024 | 0.1723 | 0.1785 | 0.1700 | 0.1772 | 0.1772 | 1,034,389 |
Dec 11, 2024 | 0.1662 | 0.1782 | 0.1639 | 0.1707 | 0.1707 | 1,520,308 |
Dec 10, 2024 | 0.1468 | 0.1688 | 0.1390 | 0.1678 | 0.1678 | 1,187,955 |
Dec 9, 2024 | 0.1371 | 0.1529 | 0.1125 | 0.1494 | 0.1494 | 91,084 |
Dec 6, 2024 | 0.1441 | 0.1516 | 0.1426 | 0.1433 | 0.1433 | 186,146 |
Dec 5, 2024 | 0.1398 | 0.1522 | 0.1398 | 0.1516 | 0.1516 | 376,543 |
Dec 4, 2024 | 0.1428 | 0.1428 | 0.1392 | 0.1479 | 0.1479 | 168,059 |
Dec 3, 2024 | 0.1460 | 0.1467 | 0.1388 | 0.1426 | 0.1426 | 1,169,605 |
Dec 2, 2024 | 0.1428 | 0.1540 | 0.1405 | 0.1519 | 0.1519 | 375,035 |
Nov 29, 2024 | 0.1353 | 0.1472 | 0.1327 | 0.1429 | 0.1429 | 182,181 |
Nov 28, 2024 | 0.1372 | 0.1372 | 0.1294 | 0.1381 | 0.1381 | 76,995 |
Nov 27, 2024 | 0.1313 | 0.1322 | 0.1289 | 0.1314 | 0.1314 | 177,812 |
Nov 26, 2024 | 0.1328 | 0.1345 | 0.1284 | 0.1339 | 0.1339 | 28,464 |
Nov 25, 2024 | 0.1310 | 0.1347 | 0.1245 | 0.1337 | 0.1337 | 1,340,559 |
Nov 22, 2024 | 0.1111 | 0.1220 | 0.1111 | 0.1213 | 0.1213 | 177,337 |
Nov 21, 2024 | 0.1194 | 0.1219 | 0.1089 | 0.1124 | 0.1124 | 79,497 |
Nov 20, 2024 | 0.1203 | 0.1238 | 0.1145 | 0.1178 | 0.1178 | 66,206 |
Nov 19, 2024 | 0.1117 | 0.1169 | 0.1087 | 0.1169 | 0.1169 | 75,826 |
Nov 18, 2024 | 0.1068 | 0.1099 | 0.1020 | 0.1096 | 0.1096 | 198,187 |
Nov 15, 2024 | 0.1032 | 0.1045 | 0.0980 | 0.1034 | 0.1034 | 541,471 |
Nov 14, 2024 | 0.1080 | 0.1095 | 0.1056 | 0.1060 | 0.1060 | 260,329 |
Nov 13, 2024 | 0.1198 | 0.1215 | 0.1101 | 0.1111 | 0.1111 | 374,125 |
Nov 12, 2024 | 0.1292 | 0.1348 | 0.1177 | 0.1191 | 0.1191 | 421,389 |
Nov 11, 2024 | 0.1355 | 0.1400 | 0.1290 | 0.1288 | 0.1288 | 423,737 |
Nov 8, 2024 | 0.1351 | 0.1370 | 0.1295 | 0.1321 | 0.1321 | 271,349 |
Nov 7, 2024 | 0.1260 | 0.1370 | 0.1256 | 0.1321 | 0.1321 | 116,862 |
Nov 6, 2024 | 0.1390 | 0.1464 | 0.1173 | 0.1240 | 0.1240 | 571,824 |
Nov 5, 2024 | 0.1580 | 0.1580 | 0.1403 | 0.1425 | 0.1425 | 299,860 |
Nov 4, 2024 | 0.1476 | 0.1493 | 0.1441 | 0.1494 | 0.1494 | 9,311 |
Nov 1, 2024 | 0.1384 | 0.1460 | 0.1363 | 0.1426 | 0.1426 | 389,287 |
Oct 31, 2024 | 0.1447 | 0.1473 | 0.1282 | 0.1327 | 0.1327 | 212,399 |
Oct 30, 2024 | 0.1409 | 0.1498 | 0.1405 | 0.1475 | 0.1475 | 616,462 |
Oct 29, 2024 | 0.1335 | 0.1495 | 0.1235 | 0.1411 | 0.1411 | 459,371 |
Oct 28, 2024 | 0.1454 | 0.1500 | 0.1372 | 0.1439 | 0.1439 | 374,450 |
Oct 25, 2024 | 0.1499 | 0.1499 | 0.1445 | 0.1488 | 0.1488 | 20,584 |
Oct 24, 2024 | 0.1412 | 0.1492 | 0.1314 | 0.1453 | 0.1453 | 260,346 |
Oct 23, 2024 | 0.1653 | 0.1660 | 0.1438 | 0.1444 | 0.1444 | 973,362 |
Oct 22, 2024 | 0.1652 | 0.1731 | 0.1597 | 0.1629 | 0.1629 | 156,472 |
Oct 21, 2024 | 0.1700 | 0.1729 | 0.1400 | 0.1616 | 0.1616 | 837,872 |
Oct 18, 2024 | 0.1518 | 0.1526 | 0.1456 | 0.1461 | 0.1461 | 861,946 |
Oct 17, 2024 | 0.1470 | 0.1536 | 0.1451 | 0.1532 | 0.1532 | 94,792 |
Oct 16, 2024 | 0.1420 | 0.1420 | 0.1390 | 0.1448 | 0.1448 | 8,338 |
Oct 15, 2024 | 0.1332 | 0.1438 | 0.1310 | 0.1394 | 0.1394 | 91,436 |
Oct 14, 2024 | 0.1336 | 0.1341 | 0.1270 | 0.1323 | 0.1323 | 27,944 |
Oct 11, 2024 | 0.1245 | 0.1360 | 0.1245 | 0.1348 | 0.1348 | 1,032,327 |
Oct 10, 2024 | 0.1366 | 0.1376 | 0.1292 | 0.1304 | 0.1304 | 45,478 |
Oct 9, 2024 | 0.1455 | 0.1455 | 0.1359 | 0.1390 | 0.1390 | 66,730 |
Oct 8, 2024 | 0.1534 | 0.1543 | 0.1489 | 0.1489 | 0.1489 | 26,011 |
Oct 7, 2024 | 0.1430 | 0.1605 | 0.1430 | 0.1540 | 0.1540 | 183,297 |
Oct 4, 2024 | 0.1412 | 0.1507 | 0.1400 | 0.1415 | 0.1415 | 19,762 |
Oct 3, 2024 | 0.1465 | 0.1465 | 0.1410 | 0.1415 | 0.1415 | 3,000 |
Oct 2, 2024 | 0.1501 | 0.1573 | 0.1466 | 0.1476 | 0.1476 | 191,988 |
Oct 1, 2024 | 0.1460 | 0.1490 | 0.1212 | 0.1490 | 0.1490 | 149,988 |
Sep 30, 2024 | 0.1572 | 0.1635 | 0.1430 | 0.1453 | 0.1453 | 36,186 |
Sep 27, 2024 | 0.1596 | 0.1596 | 0.1437 | 0.1582 | 0.1582 | 310,776 |
Sep 26, 2024 | 0.1493 | 0.1507 | 0.1466 | 0.1477 | 0.1477 | 490,408 |
Sep 25, 2024 | 0.1567 | 0.1567 | 0.1558 | 0.1509 | 0.1509 | 73,903 |
Sep 24, 2024 | 0.1588 | 0.1648 | 0.1550 | 0.1522 | 0.1522 | 22,599 |
Sep 23, 2024 | 0.1515 | 0.1515 | 0.1432 | 0.1500 | 0.1500 | 64,855 |
Sep 20, 2024 | 0.1538 | 0.1545 | 0.1480 | 0.1499 | 0.1499 | 52,515 |
Sep 19, 2024 | 0.1598 | 0.1598 | 0.1533 | 0.1552 | 0.1552 | 6,738 |
Sep 18, 2024 | 0.1591 | 0.1607 | 0.1570 | 0.1603 | 0.1603 | 128,010 |
Sep 17, 2024 | 0.1575 | 0.1618 | 0.1555 | 0.1594 | 0.1594 | 72,368 |
Sep 16, 2024 | 0.1634 | 0.1671 | 0.1550 | 0.1524 | 0.1524 | 86,117 |
Sep 13, 2024 | 0.1659 | 0.1824 | 0.1527 | 0.1756 | 0.1756 | 71,470 |
Sep 12, 2024 | 0.1725 | 0.1802 | 0.1664 | 0.1785 | 0.1785 | 50,548 |
Sep 11, 2024 | 0.1665 | 0.1714 | 0.1559 | 0.1629 | 0.1629 | 52,464 |
Sep 10, 2024 | 0.1782 | 0.1799 | 0.1650 | 0.1708 | 0.1708 | 30,700 |
Sep 9, 2024 | 0.1726 | 0.1881 | 0.1726 | 0.1831 | 0.1831 | 137,456 |
Sep 6, 2024 | 0.1798 | 0.1810 | 0.1680 | 0.1657 | 0.1657 | 7,759 |
Sep 5, 2024 | 0.1818 | 0.1850 | 0.1800 | 0.1752 | 0.1752 | 2,489 |
Sep 4, 2024 | 0.1749 | 0.1869 | 0.1722 | 0.1900 | 0.1900 | 31,451 |
Sep 3, 2024 | 0.2072 | 0.2272 | 0.1666 | 0.1665 | 0.1665 | 306,024 |
Sep 2, 2024 | 0.2263 | 0.2377 | 0.2225 | 0.2225 | 0.2225 | 14,528 |
Aug 30, 2024 | 0.2193 | 0.2283 | 0.2193 | 0.2224 | 0.2224 | 32,959 |
Aug 29, 2024 | 0.2163 | 0.2187 | 0.2163 | 0.2279 | 0.2279 | 17,279 |
Aug 28, 2024 | 0.2241 | 0.2254 | 0.2187 | 0.2178 | 0.2178 | 2,107 |
Aug 27, 2024 | 0.2279 | 0.2334 | 0.2177 | 0.2227 | 0.2227 | 367,502 |
Aug 23, 2024 | 0.2298 | 0.2360 | 0.2298 | 0.2376 | 0.2376 | 6,186 |
Aug 22, 2024 | 0.2286 | 0.2286 | 0.2286 | 0.2271 | 0.2271 | 9,861 |
Aug 21, 2024 | 0.2228 | 0.2238 | 0.2197 | 0.2206 | 0.2206 | 111,461 |
Aug 20, 2024 | 0.2530 | 0.2530 | 0.2150 | 0.2144 | 0.2144 | 123,852 |
Aug 19, 2024 | 0.2529 | 0.2670 | 0.2485 | 0.2519 | 0.2519 | 173,380 |
Aug 16, 2024 | 0.2384 | 0.2559 | 0.1978 | 0.2449 | 0.2449 | 37,380 |
Aug 15, 2024 | 0.2127 | 0.2409 | 0.2127 | 0.2262 | 0.2262 | 100,466 |
Aug 14, 2024 | 0.2164 | 0.2164 | 0.2106 | 0.2118 | 0.2118 | 9,840 |
Aug 13, 2024 | 0.1974 | 0.2078 | 0.1939 | 0.2011 | 0.2011 | 105,011 |
Aug 12, 2024 | 0.2230 | 0.2378 | 0.1980 | 0.2025 | 0.2025 | 32,343 |
Aug 9, 2024 | 0.2180 | 0.2418 | 0.2153 | 0.2046 | 0.2046 | 764 |
Aug 8, 2024 | 0.2020 | 0.2092 | 0.1948 | 0.2077 | 0.2077 | 116,973 |
Aug 7, 2024 | 0.2023 | 0.2108 | 0.2023 | 0.2072 | 0.2072 | 193,850 |
Aug 6, 2024 | 0.2193 | 0.2304 | 0.1970 | 0.1945 | 0.1945 | 37,427 |
Aug 5, 2024 | 0.2155 | 0.2159 | 0.1830 | 0.2057 | 0.2057 | 224,801 |
Aug 2, 2024 | 0.2495 | 0.2624 | 0.2100 | 0.2066 | 0.2066 | 112,060 |
Aug 1, 2024 | 0.3203 | 0.3240 | 0.2712 | 0.2623 | 0.2623 | 209,312 |
Jul 31, 2024 | 0.3027 | 0.3249 | 0.2921 | 0.3164 | 0.3164 | 54,514 |
Jul 30, 2024 | 0.2949 | 0.2989 | 0.2926 | 0.2976 | 0.2976 | 13,454 |
Jul 29, 2024 | 0.3090 | 0.3090 | 0.2839 | 0.2895 | 0.2895 | 6,891 |
Jul 26, 2024 | 0.2968 | 0.3000 | 0.2966 | 0.3022 | 0.3022 | 17,412 |
Jul 25, 2024 | 0.2697 | 0.2709 | 0.2545 | 0.2786 | 0.2786 | 5,663 |
Jul 24, 2024 | 0.2982 | 0.2982 | 0.2856 | 0.2822 | 0.2822 | 4,110 |
Jul 23, 2024 | 0.2675 | 0.2675 | 0.2675 | 0.2902 | 0.2902 | 101 |
Jul 22, 2024 | 0.2703 | 0.2750 | 0.2702 | 0.2652 | 0.2652 | 11,428 |
Jul 19, 2024 | 0.2753 | 0.2771 | 0.2631 | 0.2608 | 0.2608 | 74,230 |
Jul 18, 2024 | 0.2977 | 0.3120 | 0.2914 | 0.2930 | 0.2930 | 44,225 |
Jul 17, 2024 | 0.3015 | 0.3028 | 0.2940 | 0.2950 | 0.2950 | 52,772 |
Jul 16, 2024 | 0.2706 | 0.2751 | 0.2706 | 0.2959 | 0.2959 | 4,910 |
Jul 15, 2024 | 0.2856 | 0.2889 | 0.2699 | 0.2761 | 0.2761 | 68,738 |
Jul 12, 2024 | 0.2918 | 0.2951 | 0.2757 | 0.2831 | 0.2831 | 19,183 |
Jul 11, 2024 | 0.2900 | 0.3043 | 0.2900 | 0.2999 | 0.2999 | 392,429 |
Jul 10, 2024 | 0.2923 | 0.2969 | 0.2892 | 0.2962 | 0.2962 | 25,847 |
Jul 9, 2024 | 0.3054 | 0.3066 | 0.2883 | 0.3059 | 0.3059 | 45,502 |
Jul 8, 2024 | 0.3034 | 0.3272 | 0.3034 | 0.3228 | 0.3228 | 127,939 |
Jul 5, 2024 | 0.2990 | 0.2990 | 0.2887 | 0.2970 | 0.2970 | 3,090 |
Jul 4, 2024 | 0.3025 | 0.3025 | 0.3000 | 0.2973 | 0.2973 | 846 |
Jul 3, 2024 | 0.3012 | 0.3055 | 0.2880 | 0.2943 | 0.2943 | 5,685 |
Jul 2, 2024 | 0.3009 | 0.3150 | 0.3009 | 0.3034 | 0.3034 | 42,558 |
Jul 1, 2024 | 0.2795 | 0.3171 | 0.2795 | 0.3004 | 0.3004 | 33,161 |
Jun 28, 2024 | 0.2886 | 0.3093 | 0.2882 | 0.2903 | 0.2903 | 89,483 |
Jun 27, 2024 | 0.2650 | 0.2966 | 0.2650 | 0.2903 | 0.2903 | 17,843 |
Jun 26, 2024 | 0.2540 | 0.2653 | 0.2500 | 0.2621 | 0.2621 | 384,581 |
Jun 25, 2024 | 0.2683 | 0.2790 | 0.2500 | 0.2485 | 0.2485 | 109,103 |
Jun 24, 2024 | 0.2596 | 0.2794 | 0.2565 | 0.2745 | 0.2745 | 55,345 |
Jun 21, 2024 | 0.2625 | 0.2648 | 0.2616 | 0.2618 | 0.2618 | 5,349 |
Jun 20, 2024 | 0.2534 | 0.2579 | 0.2465 | 0.2499 | 0.2499 | 47,077 |
Jun 19, 2024 | 0.2598 | 0.2629 | 0.2570 | 0.2601 | 0.2601 | 11,075 |
Jun 18, 2024 | 0.2749 | 0.2750 | 0.2541 | 0.2597 | 0.2597 | 134,704 |
Jun 17, 2024 | 0.2639 | 0.2779 | 0.2627 | 0.2774 | 0.2774 | 51,550 |
Jun 14, 2024 | 0.2712 | 0.2771 | 0.2666 | 0.2706 | 0.2706 | 15,092 |
Jun 13, 2024 | 0.2954 | 0.2954 | 0.2800 | 0.2813 | 0.2813 | 10,626 |
Jun 12, 2024 | 0.3102 | 0.3148 | 0.2968 | 0.2970 | 0.2970 | 46,512 |
Jun 11, 2024 | 0.3265 | 0.3313 | 0.3091 | 0.3117 | 0.3117 | 30,610 |
Jun 10, 2024 | 0.3269 | 0.3430 | 0.3269 | 0.3318 | 0.3318 | 37,419 |
Jun 7, 2024 | 0.3402 | 0.3423 | 0.3123 | 0.3320 | 0.3320 | 29,567 |
Jun 6, 2024 | 0.3301 | 0.3309 | 0.3179 | 0.3242 | 0.3242 | 58,097 |
Jun 5, 2024 | 0.3287 | 0.3291 | 0.3181 | 0.3244 | 0.3244 | 77,919 |
Jun 4, 2024 | 0.3070 | 0.3177 | 0.2972 | 0.3101 | 0.3101 | 40,077 |
Jun 3, 2024 | 0.2775 | 0.3050 | 0.2710 | 0.2858 | 0.2858 | 24,742 |
May 31, 2024 | 0.2565 | 0.2587 | 0.2527 | 0.2578 | 0.2578 | 15,024 |
May 30, 2024 | 0.2630 | 0.2630 | 0.2484 | 0.2546 | 0.2546 | 36,641 |
May 29, 2024 | 0.2622 | 0.2657 | 0.2546 | 0.2580 | 0.2580 | 57,092 |
May 28, 2024 | 0.2601 | 0.2770 | 0.2601 | 0.2666 | 0.2666 | 80,463 |
May 24, 2024 | 0.2530 | 0.2591 | 0.2422 | 0.2574 | 0.2574 | 272,131 |
May 23, 2024 | 0.3243 | 0.3308 | 0.2575 | 0.2659 | 0.2659 | 80,503 |
May 22, 2024 | 0.3169 | 0.3200 | 0.3169 | 0.3149 | 0.3149 | 17,756 |
May 21, 2024 | 0.3304 | 0.3307 | 0.2959 | 0.3179 | 0.3179 | 63,742 |
May 20, 2024 | 0.3306 | 0.3355 | 0.3119 | 0.3344 | 0.3344 | 69,138 |
May 17, 2024 | 0.3097 | 0.3116 | 0.3046 | 0.3015 | 0.3015 | 32,620 |
May 16, 2024 | 0.2848 | 0.3082 | 0.2800 | 0.3030 | 0.3030 | 21,263 |
May 15, 2024 | 0.2869 | 0.2956 | 0.2775 | 0.2801 | 0.2801 | 9,656 |
May 14, 2024 | 0.2904 | 0.3058 | 0.2821 | 0.3056 | 0.3056 | 42,917 |
May 13, 2024 | 0.2897 | 0.2959 | 0.2897 | 0.2918 | 0.2918 | 2,075 |
May 10, 2024 | 0.3100 | 0.3100 | 0.2946 | 0.2923 | 0.2923 | 14,141 |
May 9, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3011 | 0.3011 | 300 |
May 8, 2024 | 0.2791 | 0.2800 | 0.2738 | 0.2905 | 0.2905 | 6,233 |
May 7, 2024 | 0.2817 | 0.2886 | 0.2655 | 0.2838 | 0.2838 | 25,063 |
May 3, 2024 | 0.2908 | 0.2979 | 0.2887 | 0.2921 | 0.2921 | 32,520 |
May 2, 2024 | 0.2663 | 0.2766 | 0.2619 | 0.2811 | 0.2811 | 69,877 |
May 1, 2024 | 0.2446 | 0.2486 | 0.2433 | 0.2485 | 0.2485 | 10,642 |
Apr 30, 2024 | 0.2647 | 0.2719 | 0.2430 | 0.2684 | 0.2684 | 15,270 |
Apr 29, 2024 | 0.2459 | 0.2498 | 0.2450 | 0.2646 | 0.2646 | 46,769 |
Apr 26, 2024 | 0.2433 | 0.2433 | 0.2361 | 0.2399 | 0.2399 | 34,969 |
Apr 25, 2024 | 0.2298 | 0.2298 | 0.2139 | 0.2159 | 0.2159 | 97,197 |
Apr 24, 2024 | 0.2812 | 0.2828 | 0.2571 | 0.2511 | 0.2511 | 327,394 |
Apr 23, 2024 | 0.2611 | 0.2614 | 0.2519 | 0.2519 | 0.2519 | 203,531 |
Apr 22, 2024 | 0.2621 | 0.2628 | 0.2550 | 0.2555 | 0.2555 | 103,014 |
Apr 19, 2024 | 0.2601 | 0.2639 | 0.2601 | 0.2625 | 0.2625 | 9,000 |
Apr 18, 2024 | 0.2558 | 0.2659 | 0.2484 | 0.2627 | 0.2627 | 3,344,401 |
Apr 17, 2024 | 0.2615 | 0.2615 | 0.2537 | 0.2509 | 0.2509 | 67,627 |
Apr 16, 2024 | 0.2500 | 0.3160 | 0.2484 | 0.2511 | 0.2511 | 239,036 |
Apr 15, 2024 | 0.2624 | 0.2653 | 0.2609 | 0.2578 | 0.2578 | 46,178 |
Related Tickers
IDMO Invesco S&P International Developed Momentum ETF
44.50
+2.44%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.14
+2.03%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.95
+1.80%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.49
+1.78%
EWD iShares MSCI Sweden ETF
41.39
+1.65%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.80
+1.58%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.58%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.39
+1.55%
PSP Invesco Global Listed Private Equity ETF
60.95
+1.46%
MLPX Global X MLP & Energy Infrastructure ETF
59.66
+1.41%
ATMP Barclays ETN+ Select MLP ETN
28.41
+1.39%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.95
+1.39%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.54
+1.36%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.40
+1.36%
ENFR Alerian Energy Infrastructure ETF
30.60
+1.32%
GDXJ VanEck Junior Gold Miners ETF
62.97
+1.25%
VPC Virtus Private Credit ETF
19.61
+1.24%
BIZD VanEck BDC Income ETF
14.94
+1.22%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.52
+1.21%
IMTM iShares MSCI Intl Momentum Factor ETF
39.94
+1.19%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.78
+1.15%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
41.24
+1.08%
NETL Fundamental Income Net Lease Real Estate ETF
23.80
+1.08%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.87
+1.07%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.48
+1.06%
QINT American Century Quality Diversified International ETF
51.56
+1.06%
EZU iShares MSCI Eurozone ETF
53.08
+1.05%
GOEX Global X Gold Explorers ETF
41.37
+0.99%
EFV iShares MSCI EAFE Value ETF
57.77
+0.98%
FLEU Franklin FTSE Eurozone ETF
27.27
+0.96%
CIBR First Trust NASDAQ Cybersecurity ETF
63.35
+0.96%
DXJ WisdomTree Japan Hedged Equity Fund
102.04
+0.95%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.36
+0.95%
FLJH Franklin FTSE Japan Hedged ETF
28.92
+0.95%
YYY Amplify High Income ETF
10.88
+0.93%
EWJV iShares MSCI Japan Value ETF
32.48
+0.90%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.82
+0.89%
CEFS Saba Closed-End Funds ETF
20.42
+0.89%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.15
+0.85%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.99
+0.84%
IEFA iShares Core MSCI EAFE ETF
74.82
+0.84%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.65
+0.83%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.40
+0.83%
WLDR Affinity World Leaders Equity ETF
27.76
+0.82%
IDEV iShares Core MSCI International Developed Markets ETF
68.14
+0.81%
RING iShares MSCI Global Gold Miners ETF
42.33
+0.81%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.76
+0.80%
FLTW Franklin FTSE Taiwan ETF
42.06
+0.79%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
48.59
+0.77%
INTF iShares International Equity Factor ETF
30.55
+0.76%
ECH iShares MSCI Chile ETF
29.35
+0.76%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.82
+0.75%
FCEF First Trust Income Opportunity ETF
20.43
+0.74%
BAB Invesco Taxable Municipal Bond ETF
26.20
+0.73%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.45
+0.73%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.55
+0.72%
FLN First Trust Latin America AlphaDEX Fund
17.08
+0.70%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.50
+0.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.22
+0.68%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
50.32
+0.68%
INCO Columbia India Consumer ETF
61.02
+0.68%
IDHQ Invesco S&P International Developed Quality ETF
29.89
+0.67%
IPKW Invesco International BuyBack Achievers ETF
42.79
+0.67%
ABFL Abacus FCF Leaders ETF
61.87
+0.67%
PSI Invesco Semiconductors ETF
43.95
+0.66%
IQLT iShares MSCI Intl Quality Factor ETF
39.54
+0.66%
FEZ SPDR EURO STOXX 50 ETF
53.46
+0.66%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
145.84
+0.66%
FNDF Schwab Fundamental International Equity ETF
35.44
+0.65%
SMH VanEck Semiconductor ETF
202.92
+0.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
56.31
+0.64%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
50.92
+0.63%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.23
+0.63%
IWP iShares Russell Mid-Cap Growth ETF
114.33
+0.62%
XNTK SPDR NYSE Technology ETF
183.61
+0.61%
EWT iShares MSCI Taiwan ETF
46.05
+0.61%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.36
+0.61%
IAU iShares Gold Trust
60.94
+0.58%
IETC iShares U.S. Tech Independence Focused ETF
74.41
+0.57%
IGRO iShares International Dividend Growth ETF
71.81
+0.56%
PCEF Invesco CEF Income Composite ETF
18.00
+0.56%
IPAC iShares Core MSCI Pacific ETF
61.24
+0.56%
MTUM iShares MSCI USA Momentum Factor ETF
198.90
+0.56%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
19.98
+0.55%
EWW iShares MSCI Mexico ETF
52.19
+0.54%
QGRO American Century U.S. Quality Growth ETF
91.18
+0.53%
GLD SPDR Gold Shares
297.78
+0.52%
LGOV First Trust Long Duration Opportunities ETF
21.25
+0.52%
XSMO Invesco S&P SmallCap Momentum ETF
59.57
+0.51%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.89
+0.50%
FNY First Trust Mid Cap Growth AlphaDEX Fund
71.83
+0.50%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
112.84
+0.49%
EWL iShares MSCI Switzerland ETF
51.45
+0.49%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
51.66
+0.49%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.20
+0.48%
QTUM Defiance Quantum ETF
71.58
+0.48%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.49
+0.47%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.53
+0.47%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
71.59
+0.46%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
35.29
+0.46%