LSE - Delayed Quote USD
Leverage Shares -3x Short Coinbase (COIN) ETP Securities (CO3S.L)
1.0790
-0.0715
(-6.21%)
At close: April 29 at 4:29:36 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 29, 2025 | 0.0000 | 0.0000 | 0.0000 | 1.0790 | 1.0790 | 24 |
Apr 28, 2025 | 1.0370 | 1.1200 | 1.0110 | 1.1505 | 1.1505 | 57,570 |
Apr 25, 2025 | 1.0720 | 1.1050 | 1.0130 | 1.0365 | 1.0365 | 121,516 |
Apr 24, 2025 | 1.3300 | 1.3840 | 1.1160 | 1.1630 | 1.1630 | 29,877 |
Apr 23, 2025 | 1.2640 | 1.3550 | 1.1630 | 1.3480 | 1.3480 | 143,438 |
Apr 22, 2025 | 1.8170 | 1.9000 | 1.3600 | 1.4185 | 1.4185 | 43,766 |
Apr 17, 2025 | 1.8800 | 1.9780 | 1.8300 | 1.8810 | 1.8810 | 91,509 |
Apr 16, 2025 | 1.9900 | 2.0420 | 1.8930 | 1.8940 | 1.8940 | 87,501 |
Apr 15, 2025 | 1.8000 | 1.9420 | 1.7470 | 1.9050 | 1.9050 | 29,358 |
Apr 14, 2025 | 1.7400 | 1.8320 | 1.6500 | 1.8295 | 1.8295 | 19,046 |
Apr 11, 2025 | 1.9520 | 2.1650 | 1.8480 | 2.0925 | 2.0925 | 118,223 |
Apr 10, 2025 | 1.9690 | 2.1500 | 1.9070 | 2.1255 | 2.1255 | 113,765 |
Apr 9, 2025 | 3.7290 | 4.1590 | 3.3150 | 3.5220 | 3.5220 | 77,269 |
Apr 8, 2025 | 3.1680 | 3.3620 | 2.7510 | 3.1675 | 3.1675 | 82,870 |
Apr 7, 2025 | 4.7100 | 4.7450 | 2.8910 | 3.7345 | 3.7345 | 121,823 |
Apr 4, 2025 | 2.7060 | 3.8810 | 2.6220 | 3.4285 | 3.4285 | 129,853 |
Apr 3, 2025 | 2.6290 | 2.9280 | 2.5650 | 2.8330 | 2.8330 | 169,420 |
Apr 2, 2025 | 2.7670 | 2.8640 | 2.3810 | 2.3725 | 2.3725 | 22,078 |
Apr 1, 2025 | 2.6330 | 2.9470 | 2.5540 | 2.7135 | 2.7135 | 46,660 |
Mar 31, 2025 | 2.9020 | 3.1510 | 2.8630 | 2.8930 | 2.8930 | 76,164 |
Mar 28, 2025 | 2.2930 | 2.6570 | 2.2760 | 2.6355 | 2.6355 | 51,352 |
Mar 27, 2025 | 1.9790 | 2.1850 | 1.9710 | 2.1570 | 2.1570 | 42,479 |
Mar 26, 2025 | 1.7910 | 2.0300 | 1.7560 | 1.9830 | 1.9830 | 148,277 |
Mar 25, 2025 | 1.8920 | 1.9020 | 1.6990 | 1.8495 | 1.8495 | 95,853 |
Mar 24, 2025 | 2.0120 | 2.0310 | 1.8410 | 1.9020 | 1.9020 | 20,467 |
Mar 21, 2025 | 2.3360 | 2.4700 | 2.2760 | 2.3365 | 2.3365 | 22,190 |
Mar 20, 2025 | 2.2000 | 2.3800 | 2.1470 | 2.3670 | 2.3670 | 7,347 |
Mar 19, 2025 | 2.6270 | 2.6270 | 2.3360 | 2.3980 | 2.3980 | 13,244 |
Mar 18, 2025 | 2.4000 | 2.7200 | 2.3750 | 2.6370 | 2.6370 | 39,836 |
Mar 17, 2025 | 2.6680 | 2.7260 | 2.4260 | 2.5010 | 2.5010 | 7,288 |
Mar 14, 2025 | 2.6650 | 2.7100 | 2.4300 | 2.6025 | 2.6025 | 90,302 |
Mar 13, 2025 | 2.4420 | 2.7760 | 2.3600 | 2.7265 | 2.7265 | 42,340 |
Mar 12, 2025 | 2.4190 | 2.6000 | 2.0840 | 2.3670 | 2.3670 | 60,307 |
Mar 11, 2025 | 2.7890 | 2.9050 | 2.3000 | 2.4305 | 2.4305 | 84,562 |
Mar 10, 2025 | 2.2470 | 2.6160 | 2.2470 | 2.5810 | 2.5810 | 58,595 |
Mar 7, 2025 | 2.0510 | 2.1230 | 1.8270 | 2.1225 | 2.1225 | 37,813 |
Mar 6, 2025 | 1.8230 | 2.0390 | 1.7500 | 1.8135 | 1.8135 | 51,446 |
Mar 5, 2025 | 2.0200 | 2.2600 | 1.9530 | 2.2550 | 2.2550 | 57,797 |
Mar 4, 2025 | 2.5490 | 2.8330 | 2.3960 | 2.6685 | 2.6685 | 92,483 |
Mar 3, 2025 | 1.4550 | 2.0500 | 1.4310 | 1.9910 | 1.9910 | 195,772 |
Feb 28, 2025 | 2.6820 | 2.7120 | 2.0940 | 2.2275 | 2.2275 | 142,041 |
Feb 27, 2025 | 2.0170 | 2.2370 | 1.9490 | 2.0695 | 2.0695 | 183,848 |
Feb 26, 2025 | 2.1190 | 2.2990 | 2.0320 | 2.1355 | 2.1355 | 47,613 |
Feb 25, 2025 | 2.1230 | 2.3900 | 1.9880 | 2.3065 | 2.3065 | 280,352 |
Feb 24, 2025 | 1.6090 | 1.9230 | 1.5700 | 1.8035 | 1.8035 | 149,034 |
Feb 21, 2025 | 1.3470 | 1.3980 | 1.1280 | 1.3625 | 1.3625 | 76,871 |
Feb 20, 2025 | 1.2710 | 1.4400 | 1.2360 | 1.4040 | 1.4040 | 76,684 |
Feb 19, 2025 | 1.1900 | 1.3070 | 1.1760 | 1.2720 | 1.2720 | 93,350 |
Feb 18, 2025 | 1.1500 | 1.1980 | 1.0830 | 1.1855 | 1.1855 | 133,059 |
Feb 17, 2025 | 1.1200 | 1.1500 | 1.0830 | 1.1040 | 1.1040 | 11,140 |
Feb 14, 2025 | 0.9060 | 1.1130 | 0.9060 | 1.1060 | 1.1060 | 279,016 |
Feb 13, 2025 | 1.1490 | 1.1890 | 0.9340 | 0.9830 | 0.9830 | 213,838 |
Feb 12, 2025 | 1.2980 | 1.3800 | 1.2600 | 1.3080 | 1.3080 | 113,565 |
Feb 11, 2025 | 1.1410 | 1.2600 | 1.1330 | 1.2660 | 1.2660 | 168,970 |
Feb 10, 2025 | 1.1780 | 1.2310 | 1.0960 | 1.1855 | 1.1855 | 72,530 |
Feb 7, 2025 | 1.2590 | 1.3000 | 1.1500 | 1.2255 | 1.2255 | 104,353 |
Feb 6, 2025 | 1.1640 | 1.2650 | 1.1360 | 1.2415 | 1.2415 | 65,068 |
Feb 5, 2025 | 1.1850 | 1.2030 | 1.1170 | 1.1460 | 1.1460 | 86,254 |
Feb 4, 2025 | 1.1760 | 1.2040 | 1.0960 | 1.0960 | 1.0960 | 63,104 |
Feb 3, 2025 | 1.2950 | 1.2990 | 1.0900 | 1.1320 | 1.1320 | 384,233 |
Jan 31, 2025 | 0.9550 | 0.9780 | 0.9230 | 0.9435 | 0.9435 | 87,535 |
Jan 30, 2025 | 1.0340 | 1.0500 | 0.9040 | 0.9125 | 0.9125 | 198,542 |
Jan 29, 2025 | 1.1700 | 1.1910 | 1.1000 | 1.1820 | 1.1820 | 17,595 |
Jan 28, 2025 | 1.1960 | 1.2470 | 1.1500 | 1.2225 | 1.2225 | 72,555 |
Jan 27, 2025 | 1.2050 | 1.2600 | 1.1050 | 1.2220 | 1.2220 | 610,463 |
Jan 24, 2025 | 0.9920 | 1.0520 | 0.8990 | 0.9080 | 0.9080 | 255,790 |
Jan 23, 2025 | 1.1170 | 1.1500 | 0.9770 | 1.0480 | 1.0480 | 372,082 |
Jan 22, 2025 | 1.0980 | 1.1500 | 1.0300 | 1.1420 | 1.1420 | 200,837 |
Jan 21, 2025 | 1.0960 | 1.2810 | 1.0200 | 1.1115 | 1.1115 | 179,550 |
Jan 20, 2025 | 0.9500 | 1.0200 | 0.9000 | 1.0210 | 1.0210 | 126,686 |
Jan 17, 2025 | 1.1870 | 1.1870 | 0.9950 | 1.0480 | 1.0480 | 261,762 |
Jan 16, 2025 | 1.3200 | 1.4270 | 1.2490 | 1.2480 | 1.2480 | 167,489 |
Jan 15, 2025 | 1.6940 | 1.7340 | 1.3390 | 1.4265 | 1.4265 | 102,304 |
Jan 14, 2025 | 1.7330 | 1.7770 | 1.5280 | 1.7740 | 1.7740 | 114,328 |
Jan 13, 2025 | 1.8120 | 2.0020 | 1.7700 | 1.9590 | 1.9590 | 126,572 |
Jan 10, 2025 | 1.6530 | 1.8830 | 1.5940 | 1.7330 | 1.7330 | 164,630 |
Jan 9, 2025 | 1.6330 | 1.7400 | 1.6330 | 1.6700 | 1.6700 | 48,034 |
Jan 8, 2025 | 1.6380 | 1.7240 | 1.5490 | 1.6715 | 1.6715 | 242,358 |
Jan 7, 2025 | 1.2800 | 1.5580 | 1.2730 | 1.4740 | 1.4740 | 197,701 |
Jan 6, 2025 | 1.4290 | 1.5340 | 1.1780 | 1.2200 | 1.2200 | 71,315 |
Jan 3, 2025 | 1.8520 | 1.8640 | 1.5990 | 1.6360 | 1.6360 | 40,613 |
Jan 2, 2025 | 1.8750 | 2.0070 | 1.7500 | 1.8270 | 1.8270 | 144,970 |
Dec 31, 2024 | 2.0040 | 2.0410 | 1.7860 | 1.7780 | 1.7780 | 75,614 |
Dec 30, 2024 | 1.6510 | 2.0510 | 1.6510 | 2.0085 | 2.0085 | 198,476 |
Dec 27, 2024 | 1.6260 | 1.7570 | 1.5370 | 1.6760 | 1.6760 | 206,350 |
Dec 24, 2024 | 1.6500 | 1.7680 | 1.4700 | 1.7220 | 1.7220 | 44,135 |
Dec 23, 2024 | 1.5350 | 1.7590 | 1.5310 | 1.7395 | 1.7395 | 160,299 |
Dec 20, 2024 | 1.5950 | 1.9450 | 1.4870 | 1.5120 | 1.5120 | 532,984 |
Dec 19, 2024 | 1.3830 | 1.5450 | 1.3010 | 1.4645 | 1.4645 | 349,201 |
Dec 18, 2024 | 1.1500 | 1.2610 | 1.1500 | 1.2210 | 1.2210 | 165,289 |
Dec 17, 2024 | 1.0960 | 1.2490 | 1.0420 | 1.1535 | 1.1535 | 177,757 |
Dec 16, 2024 | 1.0790 | 1.1340 | 1.0110 | 1.0605 | 1.0605 | 255,334 |
Dec 13, 2024 | 1.1310 | 1.2270 | 1.1120 | 1.1840 | 1.1840 | 61,885 |
Dec 12, 2024 | 1.1230 | 1.1410 | 1.0470 | 1.1470 | 1.1470 | 162,745 |
Dec 11, 2024 | 1.2470 | 1.2540 | 1.0530 | 1.0850 | 1.0850 | 494,943 |
Dec 10, 2024 | 1.1390 | 1.2700 | 1.1010 | 1.2825 | 1.2825 | 875,245 |
Dec 9, 2024 | 0.9720 | 1.1730 | 0.9200 | 1.1205 | 1.1205 | 860,214 |
Dec 6, 2024 | 1.1300 | 1.1890 | 1.0330 | 1.0350 | 1.0350 | 136,008 |
Dec 5, 2024 | 0.9310 | 1.1070 | 0.9020 | 1.0730 | 1.0730 | 1,121,508 |
Dec 4, 2024 | 1.3180 | 1.3550 | 1.1600 | 1.2775 | 1.2775 | 421,047 |
Dec 3, 2024 | 1.4350 | 1.6069 | 1.3000 | 1.4120 | 1.4120 | 349,712 |
Dec 2, 2024 | 1.5370 | 1.5850 | 1.3400 | 1.3740 | 1.3740 | 496,887 |
Nov 29, 2024 | 1.4020 | 1.4200 | 1.3100 | 1.3785 | 1.3785 | 227,156 |
Nov 28, 2024 | 1.4680 | 1.4680 | 1.4060 | 1.4865 | 1.4865 | 23,894 |
Nov 27, 2024 | 1.5210 | 1.6010 | 1.3670 | 1.5550 | 1.5550 | 582,738 |
Nov 26, 2024 | 1.5490 | 1.6800 | 1.4740 | 1.5525 | 1.5525 | 435,777 |
Nov 25, 2024 | 1.5260 | 1.7290 | 1.3400 | 1.3720 | 1.3720 | 515,041 |
Nov 22, 2024 | 1.5500 | 1.8100 | 1.5250 | 1.5780 | 1.5780 | 379,574 |
Nov 21, 2024 | 1.2970 | 1.7830 | 1.2000 | 1.5265 | 1.5265 | 948,399 |
Nov 20, 2024 | 1.3330 | 1.4730 | 1.1190 | 1.4785 | 1.4785 | 608,359 |
Nov 19, 2024 | 1.3210 | 1.9017 | 1.2790 | 1.3500 | 1.3500 | 750,335 |
Nov 18, 2024 | 1.5520 | 1.8900 | 1.4520 | 1.4640 | 1.4640 | 973,942 |
Nov 15, 2024 | 2.3330 | 2.4000 | 1.8870 | 1.9055 | 1.9055 | 767,493 |
Nov 14, 2024 | 1.9390 | 2.3860 | 1.8010 | 2.2365 | 2.2365 | 1,586,946 |
Nov 13, 2024 | 1.8050 | 1.8690 | 1.4300 | 1.7350 | 1.7350 | 902,252 |
Nov 12, 2024 | 1.3220 | 1.9590 | 1.2660 | 1.7295 | 1.7295 | 1,336,458 |
Nov 11, 2024 | 2.4930 | 2.5590 | 1.4920 | 1.6290 | 1.6290 | 768,896 |
Nov 8, 2024 | 4.1990 | 4.2550 | 3.2880 | 3.6565 | 3.6565 | 79,714 |
Nov 7, 2024 | 4.7800 | 4.8630 | 4.0870 | 4.2675 | 4.2675 | 152,583 |
Nov 6, 2024 | 9.3430 | 9.7880 | 5.5000 | 5.6225 | 5.6225 | 89,427 |
Nov 5, 2024 | 15.6780 | 16.1390 | 13.0580 | 13.3620 | 13.3620 | 39,181 |
Nov 4, 2024 | 17.0520 | 18.0280 | 16.4580 | 18.0280 | 18.0280 | 8,134 |
Nov 1, 2024 | 16.9600 | 18.1790 | 14.0000 | 15.3935 | 15.3935 | 19,263 |
Oct 31, 2024 | 13.0460 | 15.6830 | 12.6340 | 15.5230 | 15.5230 | 29,893 |
Oct 30, 2024 | 10.7440 | 12.1920 | 10.6700 | 11.0800 | 11.0800 | 16,664 |
Oct 29, 2024 | 10.4320 | 11.1640 | 10.0490 | 10.5375 | 10.5375 | 10,494 |
Oct 28, 2024 | 12.5890 | 12.8360 | 11.2000 | 11.7985 | 11.7985 | 11,657 |
Oct 25, 2024 | 13.2190 | 13.4650 | 12.0440 | 12.2170 | 12.2170 | 10,045 |
Oct 24, 2024 | 14.0000 | 14.3200 | 12.6120 | 13.6510 | 13.6510 | 15,034 |
Oct 23, 2024 | 13.3310 | 14.6020 | 13.0030 | 14.7315 | 14.7315 | 19,614 |
Oct 22, 2024 | 12.5810 | 13.4100 | 12.0350 | 12.5185 | 12.5185 | 36,687 |
Oct 21, 2024 | 11.1900 | 13.1390 | 10.9000 | 13.1445 | 13.1445 | 53,124 |
Oct 18, 2024 | 13.5740 | 14.2780 | 12.1660 | 12.2610 | 12.2610 | 33,041 |
Oct 17, 2024 | 13.8980 | 15.3900 | 13.5760 | 14.3555 | 14.3555 | 48,379 |
Oct 16, 2024 | 17.1290 | 17.3750 | 14.5820 | 14.5135 | 14.5135 | 44,790 |
Oct 15, 2024 | 18.1200 | 19.3300 | 15.2960 | 17.7595 | 17.7595 | 83,267 |
Oct 14, 2024 | 23.9000 | 24.9450 | 18.9950 | 19.2400 | 19.2400 | 7,158 |
Oct 11, 2024 | 32.5640 | 33.3530 | 26.9130 | 27.2210 | 27.2210 | 2,077 |
Oct 10, 2024 | 32.4280 | 34.7590 | 31.5440 | 34.1135 | 34.1135 | 40,516 |
Oct 9, 2024 | 32.3730 | 32.7380 | 30.9390 | 30.7690 | 30.7690 | 5,552 |
Oct 8, 2024 | 32.3360 | 33.3000 | 30.6220 | 32.5765 | 32.5765 | 4,765 |
Oct 7, 2024 | 28.6480 | 30.7700 | 27.6090 | 29.8380 | 29.8380 | 3,506 |
Oct 4, 2024 | 34.0020 | 34.6630 | 30.4220 | 33.3370 | 33.3370 | 28,261 |
Oct 3, 2024 | 33.0130 | 36.8010 | 33.0120 | 34.8740 | 34.8740 | 22,674 |
Oct 2, 2024 | 34.5830 | 35.9000 | 32.9220 | 33.5685 | 33.5685 | 5,956 |
Oct 1, 2024 | 26.1600 | 34.9380 | 25.6520 | 34.3965 | 34.3965 | 13,096 |
Sep 30, 2024 | 25.3540 | 27.7810 | 24.4870 | 26.3850 | 26.3850 | 12,421 |
Sep 27, 2024 | 27.6030 | 28.1270 | 24.9000 | 25.4395 | 25.4395 | 6,448 |
Sep 26, 2024 | 33.8810 | 34.9200 | 29.8370 | 29.2130 | 29.2130 | 753 |
Sep 25, 2024 | 35.4030 | 35.4030 | 32.5830 | 34.8140 | 34.8140 | 592 |
Sep 24, 2024 | 34.4040 | 38.9280 | 33.9640 | 36.7115 | 36.7115 | 890 |
Sep 23, 2024 | 33.8100 | 35.0000 | 32.3230 | 34.6040 | 34.6040 | 1,468 |
Sep 20, 2024 | 34.1170 | 38.0000 | 33.7540 | 37.3415 | 37.3415 | 1,615 |
Sep 19, 2024 | 36.0550 | 36.8790 | 31.3100 | 31.0055 | 31.0055 | 2,900 |
Sep 18, 2024 | 40.3710 | 42.4080 | 38.9330 | 40.3435 | 40.3435 | 1,744 |
Sep 17, 2024 | 39.4300 | 40.9250 | 36.5450 | 37.0560 | 37.0560 | 1,241 |
Sep 16, 2024 | 40.9880 | 44.6650 | 39.8820 | 40.3650 | 40.3650 | 1,752 |
Sep 13, 2024 | 39.8490 | 40.8090 | 37.5550 | 37.6040 | 37.6040 | 2,035 |
Sep 12, 2024 | 43.0000 | 45.7500 | 41.0130 | 42.4415 | 42.4415 | 2,955 |
Sep 11, 2024 | 47.9710 | 51.2280 | 46.2240 | 48.0390 | 48.0390 | 4,076 |
Sep 10, 2024 | 46.2610 | 51.1380 | 45.0810 | 47.2880 | 47.2880 | 2,132 |
Sep 9, 2024 | 49.6600 | 52.3430 | 44.5080 | 49.9190 | 49.9190 | 3,107 |
Sep 6, 2024 | 44.2570 | 51.5480 | 41.5270 | 50.8755 | 50.8755 | 2,253 |
Sep 5, 2024 | 42.8110 | 44.3750 | 40.3000 | 44.5250 | 44.5250 | 1,114 |
Sep 4, 2024 | 40.7360 | 42.5930 | 37.8220 | 40.6620 | 40.6620 | 3,041 |
Sep 3, 2024 | 30.7700 | 35.5040 | 30.3080 | 35.0165 | 35.0165 | 4,539 |
Sep 2, 2024 | 33.5120 | 33.7620 | 30.7520 | 30.4135 | 30.4135 | 897 |
Aug 30, 2024 | 27.5290 | 31.9680 | 27.3790 | 31.6950 | 31.6950 | 3,910 |
Aug 29, 2024 | 27.0150 | 27.2390 | 25.3120 | 25.5280 | 25.5280 | 1,669 |
Aug 28, 2024 | 26.5850 | 28.5190 | 25.7310 | 28.0620 | 28.0620 | 6,186 |
Aug 27, 2024 | 22.9460 | 25.9450 | 22.9460 | 25.7145 | 25.7145 | 5,641 |
Aug 23, 2024 | 24.1840 | 25.0530 | 21.9040 | 23.0645 | 23.0645 | 10,515 |
Aug 22, 2024 | 24.1310 | 24.8050 | 23.0200 | 24.8050 | 24.8050 | 4,301 |
Aug 21, 2024 | 26.8460 | 27.6140 | 25.3450 | 25.8325 | 25.8325 | 4,758 |
Aug 20, 2024 | 22.7570 | 27.6990 | 22.3510 | 27.5820 | 27.5820 | 6,370 |
Aug 19, 2024 | 25.4000 | 25.5500 | 23.7560 | 25.0075 | 25.0075 | 3,819 |
Aug 16, 2024 | 25.6100 | 27.5010 | 24.0450 | 25.6650 | 25.6650 | 3,903 |
Aug 15, 2024 | 29.0000 | 29.0000 | 25.1290 | 25.6190 | 25.6190 | 5,806 |
Aug 14, 2024 | 26.9470 | 29.4590 | 24.8600 | 27.9695 | 27.9695 | 3,838 |
Aug 13, 2024 | 28.4940 | 30.6770 | 27.9420 | 28.0940 | 28.0940 | 1,306 |
Aug 12, 2024 | 29.5680 | 30.7600 | 28.0000 | 29.5230 | 29.5230 | 4,997 |
Aug 9, 2024 | 28.0320 | 30.8350 | 26.1500 | 28.1860 | 28.1860 | 9,212 |
Aug 8, 2024 | 33.0000 | 36.1160 | 29.4690 | 30.8035 | 30.8035 | 8,511 |
Aug 7, 2024 | 29.5610 | 34.3740 | 28.9900 | 33.9480 | 33.9480 | 8,489 |
Aug 6, 2024 | 28.9500 | 36.8340 | 25.6810 | 33.9680 | 33.9680 | 3,674 |
Aug 5, 2024 | 27.3160 | 45.8230 | 27.3160 | 32.7395 | 32.7395 | 14,508 |
Aug 2, 2024 | 23.9380 | 28.9800 | 22.4360 | 28.0175 | 28.0175 | 10,064 |
Aug 1, 2024 | 20.5000 | 23.8090 | 20.3950 | 23.3830 | 23.3830 | 2,358 |
Jul 31, 2024 | 19.2120 | 20.4430 | 18.3780 | 19.1890 | 19.1890 | 9,719 |
Jul 30, 2024 | 18.6000 | 20.9500 | 18.1170 | 20.2515 | 20.2515 | 16,365 |
Jul 29, 2024 | 15.0900 | 18.0510 | 14.5000 | 17.8685 | 17.8685 | 21,083 |
Jul 26, 2024 | 17.5420 | 18.3000 | 15.4900 | 17.6790 | 17.6790 | 13,997 |
Jul 25, 2024 | 17.7690 | 20.8690 | 17.3380 | 19.3250 | 19.3250 | 16,547 |
Jul 24, 2024 | 14.8760 | 16.0000 | 13.6400 | 15.6560 | 15.6560 | 15,332 |
Jul 23, 2024 | 14.6960 | 14.9900 | 12.6300 | 13.5865 | 13.5865 | 32,838 |
Jul 22, 2024 | 15.1020 | 15.7170 | 14.1000 | 15.4880 | 15.4880 | 16,196 |
Jul 19, 2024 | 19.1420 | 19.1420 | 19.1420 | 18.4945 | 18.4945 | 3 |
Jul 18, 2024 | 0.2575 | 0.3040 | 0.2510 | 0.3013 | 0.3013 | 1,337,479 |
Jul 17, 2024 | 18.4100 | 19.3900 | 17.0800 | 17.2025 | 17.2025 | 25,636 |
Jul 16, 2024 | 20.7550 | 22.0500 | 19.6700 | 19.9150 | 19.9150 | 9,054 |
Jul 15, 2024 | 24.9900 | 26.6350 | 19.3200 | 20.2825 | 20.2825 | 7,843 |
Jul 12, 2024 | 0.4440 | 0.4520 | 0.4300 | 0.4265 | 0.4265 | 260,182 |
Jul 11, 2024 | 0.4200 | 0.4275 | 0.3855 | 0.4153 | 0.4153 | 565,009 |
Jul 10, 2024 | 0.4110 | 0.4500 | 0.3945 | 0.4310 | 0.4310 | 346,678 |
Jul 9, 2024 | 0.4080 | 0.4220 | 0.3985 | 0.4182 | 0.4182 | 148,243 |
Jul 8, 2024 | 0.4215 | 0.4330 | 0.3780 | 0.4125 | 0.4125 | 582,943 |
Jul 5, 2024 | 0.4700 | 0.4815 | 0.4250 | 0.4232 | 0.4232 | 937,304 |
Jul 4, 2024 | 0.4130 | 0.4435 | 0.3900 | 0.4313 | 0.4313 | 279,349 |
Jul 3, 2024 | 0.3890 | 0.4135 | 0.3865 | 0.4017 | 0.4017 | 371,740 |
Jul 2, 2024 | 0.3735 | 0.3780 | 0.3540 | 0.3733 | 0.3733 | 198,546 |
Jul 1, 2024 | 0.3750 | 0.4050 | 0.3600 | 0.3717 | 0.3717 | 486,466 |
Jun 28, 2024 | 0.4040 | 0.4330 | 0.3980 | 0.4275 | 0.4275 | 313,650 |
Jun 27, 2024 | 0.4735 | 0.4765 | 0.4155 | 0.4383 | 0.4383 | 281,629 |
Jun 26, 2024 | 0.4345 | 0.4505 | 0.4200 | 0.4470 | 0.4470 | 163,372 |
Jun 25, 2024 | 0.4560 | 0.4865 | 0.4400 | 0.4433 | 0.4433 | 649,577 |
Jun 24, 2024 | 0.4585 | 0.4760 | 0.4455 | 0.4728 | 0.4728 | 829,431 |
Jun 21, 2024 | 0.3900 | 0.4350 | 0.3805 | 0.4225 | 0.4225 | 509,810 |
Jun 20, 2024 | 0.3505 | 0.3835 | 0.3400 | 0.3643 | 0.3643 | 542,317 |
Jun 19, 2024 | 0.3425 | 0.3695 | 0.3425 | 0.3555 | 0.3555 | 74,130 |
Jun 18, 2024 | 0.3515 | 0.3740 | 0.3450 | 0.3630 | 0.3630 | 471,808 |
Jun 17, 2024 | 0.3480 | 0.3775 | 0.3345 | 0.3582 | 0.3582 | 188,946 |
Jun 14, 2024 | 0.3180 | 0.3420 | 0.3140 | 0.3365 | 0.3365 | 263,050 |
Jun 13, 2024 | 0.3050 | 0.3300 | 0.2830 | 0.3315 | 0.3315 | 526,688 |
Jun 12, 2024 | 0.3465 | 0.3585 | 0.2800 | 0.2850 | 0.2850 | 1,084,284 |
Jun 11, 2024 | 0.3450 | 0.3770 | 0.3425 | 0.3543 | 0.3543 | 231,706 |
Jun 10, 2024 | 0.3400 | 0.3620 | 0.3180 | 0.3245 | 0.3245 | 407,734 |
Jun 7, 2024 | 0.3005 | 0.3180 | 0.2800 | 0.2898 | 0.2898 | 374,190 |
Jun 6, 2024 | 0.3310 | 0.3345 | 0.2945 | 0.2943 | 0.2943 | 304,797 |
Jun 5, 2024 | 0.3465 | 0.3690 | 0.3300 | 0.3380 | 0.3380 | 341,515 |
Jun 4, 2024 | 0.4345 | 0.4390 | 0.3700 | 0.3792 | 0.3792 | 624,816 |
Jun 3, 2024 | 0.4120 | 0.4500 | 0.3800 | 0.4347 | 0.4347 | 204,675 |
May 31, 2024 | 0.4075 | 0.4600 | 0.3765 | 0.4530 | 0.4530 | 811,073 |
May 30, 2024 | 0.3975 | 0.4185 | 0.3400 | 0.3970 | 0.3970 | 555,855 |
May 29, 2024 | 0.3675 | 0.4150 | 0.3675 | 0.4017 | 0.4017 | 488,464 |
May 28, 2024 | 0.4100 | 0.4280 | 0.3830 | 0.3855 | 0.3855 | 356,544 |
May 24, 2024 | 0.5200 | 0.5425 | 0.4085 | 0.4085 | 0.4085 | 485,525 |
May 23, 2024 | 0.4505 | 0.5210 | 0.4300 | 0.4870 | 0.4870 | 595,546 |
May 22, 2024 | 0.4995 | 0.5290 | 0.4640 | 0.4640 | 0.4640 | 384,764 |
May 21, 2024 | 0.4900 | 0.7339 | 0.4455 | 0.5185 | 0.5185 | 861,875 |
May 20, 2024 | 0.6600 | 0.7145 | 0.6370 | 0.6560 | 0.6560 | 218,849 |
May 17, 2024 | 0.7255 | 0.7545 | 0.6505 | 0.6528 | 0.6528 | 360,194 |
May 16, 2024 | 0.6100 | 0.7175 | 0.6000 | 0.7072 | 0.7072 | 132,884 |
May 15, 2024 | 0.8005 | 0.8005 | 0.6445 | 0.6675 | 0.6675 | 198,411 |
May 14, 2024 | 0.8710 | 0.9150 | 0.6995 | 0.7700 | 0.7700 | 200,178 |
May 13, 2024 | 0.8050 | 0.8300 | 0.7440 | 0.8075 | 0.8075 | 162,850 |
May 10, 2024 | 0.6900 | 0.7960 | 0.6705 | 0.7790 | 0.7790 | 226,873 |
May 9, 2024 | 0.7200 | 0.7780 | 0.6915 | 0.6950 | 0.6950 | 282,521 |
May 8, 2024 | 0.6995 | 0.7530 | 0.6800 | 0.6980 | 0.6980 | 418,159 |
May 7, 2024 | 0.5865 | 0.7785 | 0.5640 | 0.6330 | 0.6330 | 328,563 |
May 3, 2024 | 0.6190 | 0.6710 | 0.5550 | 0.6603 | 0.6603 | 580,980 |
May 2, 2024 | 0.7705 | 0.7705 | 0.6480 | 0.6518 | 0.6518 | 298,173 |
May 1, 2024 | 0.8720 | 1.0000 | 0.8525 | 0.8965 | 0.8965 | 1,202,289 |
Apr 30, 2024 | 0.6875 | 0.8100 | 0.6865 | 0.7985 | 0.7985 | 438,622 |
Apr 29, 2024 | 0.6450 | 0.6910 | 0.6105 | 0.6528 | 0.6528 | 975,414 |
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%