LSE - Delayed Quote USD
Leverage Shares 3x Long Coinbase (COIN) ETP Securities (CON3.L)
3.9070
+0.1760
+(4.72%)
At close: 4:35:04 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 | 4.0030 | 4.1140 | 3.8500 | 3.9070 | 3.9070 | 175,060 |
Apr 28, 2025 | 4.1920 | 4.2580 | 3.6400 | 3.7310 | 3.7310 | 285,286 |
Apr 25, 2025 | 4.0330 | 4.2270 | 3.8700 | 4.1450 | 4.1450 | 408,471 |
Apr 24, 2025 | 3.2830 | 3.8890 | 3.1700 | 3.7575 | 3.7575 | 268,106 |
Apr 23, 2025 | 3.4930 | 3.7400 | 3.2800 | 3.2805 | 3.2805 | 473,840 |
Apr 22, 2025 | 2.6180 | 3.2450 | 2.5100 | 3.1525 | 3.1525 | 377,306 |
Apr 17, 2025 | 2.5180 | 2.5950 | 2.4000 | 2.5305 | 2.5305 | 144,392 |
Apr 16, 2025 | 2.4010 | 2.5160 | 2.3310 | 2.5225 | 2.5225 | 134,257 |
Apr 15, 2025 | 2.6610 | 2.7600 | 2.4700 | 2.5105 | 2.5105 | 129,554 |
Apr 14, 2025 | 2.7470 | 2.8690 | 2.5720 | 2.6250 | 2.6250 | 233,206 |
Apr 11, 2025 | 2.4920 | 2.6000 | 2.2500 | 2.3245 | 2.3245 | 171,755 |
Apr 10, 2025 | 2.5530 | 2.5890 | 2.1900 | 2.2695 | 2.2695 | 283,170 |
Apr 9, 2025 | 1.7520 | 2.0500 | 1.6220 | 1.9155 | 1.9155 | 353,686 |
Apr 8, 2025 | 2.1180 | 2.3870 | 2.0520 | 2.1740 | 2.1740 | 310,522 |
Apr 7, 2025 | 1.1730 | 2.4000 | 1.1500 | 1.8045 | 1.8045 | 696,661 |
Apr 4, 2025 | 2.5950 | 2.7390 | 1.5220 | 1.9650 | 1.9650 | 733,608 |
Apr 3, 2025 | 2.7730 | 2.8860 | 2.2860 | 2.5390 | 2.5390 | 329,295 |
Apr 2, 2025 | 2.7670 | 3.1670 | 2.6500 | 3.1725 | 3.1725 | 219,462 |
Apr 1, 2025 | 2.8290 | 2.9690 | 2.5640 | 2.8155 | 2.8155 | 190,921 |
Mar 31, 2025 | 2.5550 | 2.6830 | 2.3250 | 2.6365 | 2.6365 | 375,757 |
Mar 28, 2025 | 3.5200 | 3.5590 | 2.9190 | 2.9800 | 2.9800 | 414,515 |
Mar 27, 2025 | 4.1190 | 4.1600 | 3.7300 | 3.7820 | 3.7820 | 162,357 |
Mar 26, 2025 | 4.7870 | 4.8000 | 4.0130 | 4.1660 | 4.1660 | 199,714 |
Mar 25, 2025 | 4.5200 | 4.9360 | 4.3700 | 4.5225 | 4.5225 | 219,923 |
Mar 24, 2025 | 4.2970 | 4.5990 | 4.1600 | 4.4750 | 4.4750 | 344,276 |
Mar 21, 2025 | 3.8770 | 3.8770 | 3.5000 | 3.7465 | 3.7465 | 208,355 |
Mar 20, 2025 | 3.9600 | 4.1180 | 3.6300 | 3.7090 | 3.7090 | 290,668 |
Mar 19, 2025 | 3.4500 | 3.8250 | 3.4290 | 3.6980 | 3.6980 | 190,136 |
Mar 18, 2025 | 3.7300 | 3.8380 | 3.2510 | 3.4135 | 3.4135 | 182,250 |
Mar 17, 2025 | 3.4700 | 3.7800 | 3.4100 | 3.6840 | 3.6840 | 195,569 |
Mar 14, 2025 | 3.4780 | 3.7400 | 3.3400 | 3.5400 | 3.5400 | 354,945 |
Mar 13, 2025 | 4.1380 | 4.1760 | 3.4000 | 3.5240 | 3.5240 | 251,331 |
Mar 12, 2025 | 4.1850 | 4.6010 | 3.6590 | 4.1495 | 4.1495 | 318,482 |
Mar 11, 2025 | 3.9250 | 4.2530 | 3.6500 | 4.0835 | 4.0835 | 455,975 |
Mar 10, 2025 | 6.2025 | 6.2525 | 4.7400 | 4.9610 | 4.9610 | 212,771 |
Mar 7, 2025 | 6.9750 | 7.7850 | 6.6925 | 6.7350 | 6.7350 | 159,215 |
Mar 6, 2025 | 7.9475 | 8.3000 | 6.9900 | 8.0262 | 8.0262 | 178,177 |
Mar 5, 2025 | 7.3500 | 7.5050 | 6.5100 | 6.5350 | 6.5350 | 193,239 |
Mar 4, 2025 | 5.8725 | 6.2950 | 5.1500 | 5.5525 | 5.5525 | 328,865 |
Mar 3, 2025 | 9.6000 | 9.7975 | 7.4000 | 7.7162 | 7.7162 | 386,481 |
Feb 28, 2025 | 5.6925 | 7.3750 | 5.6575 | 7.0050 | 7.0050 | 328,917 |
Feb 27, 2025 | 7.7125 | 7.9525 | 6.8200 | 7.5950 | 7.5950 | 226,262 |
Feb 26, 2025 | 7.2800 | 7.6250 | 6.8000 | 7.3300 | 7.3300 | 164,572 |
Feb 25, 2025 | 7.5025 | 8.2050 | 6.2500 | 6.6775 | 6.6775 | 562,385 |
Feb 24, 2025 | 10.2950 | 10.5750 | 8.3550 | 9.1275 | 9.1275 | 384,072 |
Feb 21, 2025 | 13.0900 | 15.2350 | 12.6300 | 12.8700 | 12.8700 | 164,890 |
Feb 20, 2025 | 13.7800 | 14.2150 | 12.1200 | 12.5000 | 12.5000 | 154,833 |
Feb 19, 2025 | 14.9500 | 15.1350 | 13.5700 | 13.9000 | 13.9000 | 98,931 |
Feb 18, 2025 | 15.8000 | 16.9200 | 14.8750 | 15.3000 | 15.3000 | 164,987 |
Feb 17, 2025 | 16.4800 | 16.7100 | 15.6100 | 16.5050 | 16.5050 | 67,548 |
Feb 14, 2025 | 20.8850 | 21.4100 | 16.1600 | 16.3800 | 16.3800 | 194,773 |
Feb 13, 2025 | 17.7550 | 20.7750 | 17.5500 | 19.7850 | 19.7850 | 214,278 |
Feb 12, 2025 | 16.1100 | 16.3900 | 14.9000 | 15.7625 | 15.7625 | 89,286 |
Feb 11, 2025 | 18.6000 | 18.6000 | 16.3950 | 16.3950 | 16.3950 | 79,293 |
Feb 10, 2025 | 18.0000 | 19.1000 | 17.1090 | 17.8075 | 17.8075 | 92,140 |
Feb 7, 2025 | 16.6510 | 18.2500 | 16.3000 | 17.2880 | 17.2880 | 87,666 |
Feb 6, 2025 | 18.0910 | 19.0000 | 16.7500 | 17.1460 | 17.1460 | 67,118 |
Feb 5, 2025 | 18.0270 | 19.2000 | 17.8500 | 18.6455 | 18.6455 | 50,530 |
Feb 4, 2025 | 17.9830 | 19.5280 | 17.6480 | 19.5280 | 19.5280 | 63,329 |
Feb 3, 2025 | 15.6980 | 19.9260 | 15.6680 | 19.2970 | 19.2970 | 183,712 |
Jan 31, 2025 | 22.5100 | 23.6730 | 21.9130 | 23.2420 | 23.2420 | 54,848 |
Jan 30, 2025 | 21.2260 | 23.9000 | 21.0590 | 23.6740 | 23.6740 | 109,704 |
Jan 29, 2025 | 19.2800 | 20.2700 | 18.5310 | 18.8800 | 18.8800 | 63,771 |
Jan 28, 2025 | 18.7360 | 19.4620 | 17.6990 | 18.3155 | 18.3155 | 91,441 |
Jan 27, 2025 | 18.9420 | 20.9850 | 17.5300 | 18.4410 | 18.4410 | 149,909 |
Jan 24, 2025 | 23.2300 | 25.6120 | 22.9920 | 25.3295 | 25.3295 | 125,230 |
Jan 23, 2025 | 21.2750 | 24.0490 | 20.3060 | 22.8710 | 22.8710 | 165,255 |
Jan 22, 2025 | 21.5670 | 22.8340 | 20.2570 | 20.7260 | 20.7260 | 120,933 |
Jan 21, 2025 | 21.2440 | 23.5760 | 17.4170 | 21.0880 | 21.0880 | 209,092 |
Jan 20, 2025 | 24.3520 | 25.7840 | 22.7500 | 22.8500 | 22.8500 | 95,382 |
Jan 17, 2025 | 20.4760 | 23.2650 | 20.4000 | 22.4770 | 22.4770 | 139,551 |
Jan 16, 2025 | 18.7150 | 19.3360 | 16.8600 | 19.0330 | 19.0330 | 87,689 |
Jan 15, 2025 | 14.9700 | 18.2020 | 14.5920 | 17.4105 | 17.4105 | 88,183 |
Jan 14, 2025 | 14.7770 | 16.2890 | 14.4310 | 14.4525 | 14.4525 | 174,863 |
Jan 13, 2025 | 14.5300 | 14.6550 | 12.3000 | 12.8850 | 12.8850 | 144,446 |
Jan 10, 2025 | 15.8280 | 16.3550 | 13.5400 | 14.9660 | 14.9660 | 134,006 |
Jan 9, 2025 | 15.6000 | 15.9770 | 14.9000 | 15.7410 | 15.7410 | 31,086 |
Jan 8, 2025 | 15.8730 | 16.9970 | 14.9000 | 15.5360 | 15.5360 | 169,649 |
Jan 7, 2025 | 21.6670 | 22.4990 | 16.8430 | 18.3370 | 18.3370 | 137,654 |
Jan 6, 2025 | 20.0400 | 23.0000 | 18.7000 | 22.5140 | 22.5140 | 111,749 |
Jan 3, 2025 | 16.0040 | 18.1500 | 15.8000 | 17.8465 | 17.8465 | 62,857 |
Jan 2, 2025 | 15.7890 | 16.8000 | 14.9010 | 16.1675 | 16.1675 | 110,949 |
Dec 31, 2024 | 15.5000 | 16.9060 | 15.3990 | 16.9060 | 16.9060 | 75,376 |
Dec 30, 2024 | 17.1610 | 17.4980 | 14.1720 | 14.8500 | 14.8500 | 208,639 |
Dec 27, 2024 | 18.6650 | 20.1800 | 17.2420 | 18.3490 | 18.3490 | 161,586 |
Dec 24, 2024 | 18.9290 | 19.8290 | 18.0000 | 18.5380 | 18.5380 | 61,494 |
Dec 23, 2024 | 20.9110 | 21.1550 | 17.7800 | 18.1210 | 18.1210 | 163,043 |
Dec 20, 2024 | 20.1820 | 21.6090 | 15.8800 | 21.0310 | 21.0310 | 532,843 |
Dec 19, 2024 | 23.2530 | 24.6750 | 20.7200 | 21.8750 | 21.8750 | 314,456 |
Dec 18, 2024 | 29.7730 | 30.8090 | 28.0510 | 28.7830 | 28.7830 | 98,507 |
Dec 17, 2024 | 32.8470 | 34.0000 | 28.3000 | 31.0495 | 31.0495 | 131,949 |
Dec 16, 2024 | 33.2200 | 34.9990 | 31.5720 | 33.3840 | 33.3840 | 130,613 |
Dec 13, 2024 | 31.8000 | 32.3390 | 28.9290 | 30.4045 | 30.4045 | 49,249 |
Dec 12, 2024 | 32.4500 | 34.3040 | 31.3300 | 31.5070 | 31.5070 | 91,293 |
Dec 11, 2024 | 29.5130 | 33.4680 | 29.1460 | 33.1835 | 33.1835 | 110,660 |
Dec 10, 2024 | 32.0000 | 33.4000 | 28.1450 | 28.1450 | 28.1450 | 130,556 |
Dec 9, 2024 | 41.2000 | 41.9770 | 31.9270 | 34.5060 | 34.5060 | 179,071 |
Dec 6, 2024 | 36.7400 | 39.9850 | 35.5400 | 39.9850 | 39.9850 | 88,130 |
Dec 5, 2024 | 44.8040 | 45.8990 | 38.3560 | 39.6225 | 39.6225 | 235,207 |
Dec 4, 2024 | 33.8150 | 37.5520 | 32.6200 | 35.1500 | 35.1500 | 126,669 |
Dec 3, 2024 | 30.9070 | 34.0000 | 27.4240 | 31.5450 | 31.5450 | 191,605 |
Dec 2, 2024 | 29.3090 | 32.9500 | 28.4900 | 32.3280 | 32.3280 | 107,970 |
Nov 29, 2024 | 32.6150 | 35.0500 | 32.2190 | 33.3345 | 33.3345 | 79,567 |
Nov 28, 2024 | 32.0000 | 32.5360 | 30.3000 | 30.8975 | 30.8975 | 33,980 |
Nov 27, 2024 | 31.0570 | 33.5750 | 29.4800 | 29.9555 | 29.9555 | 99,325 |
Nov 26, 2024 | 32.2960 | 33.5120 | 28.2140 | 32.5080 | 32.5080 | 151,570 |
Nov 25, 2024 | 32.4640 | 36.3560 | 28.0270 | 35.1210 | 35.1210 | 221,499 |
Nov 22, 2024 | 32.1090 | 32.8280 | 27.3000 | 31.0910 | 31.0910 | 254,967 |
Nov 21, 2024 | 40.5030 | 43.5000 | 28.4000 | 33.6190 | 33.6190 | 398,439 |
Nov 20, 2024 | 40.2610 | 46.5950 | 35.4000 | 36.4610 | 36.4610 | 341,383 |
Nov 19, 2024 | 40.2050 | 41.6710 | 36.4940 | 38.6550 | 38.6550 | 148,576 |
Nov 18, 2024 | 35.4060 | 37.8180 | 28.3000 | 37.4830 | 37.4830 | 238,053 |
Nov 15, 2024 | 25.6870 | 30.9620 | 25.0130 | 30.7090 | 30.7090 | 226,177 |
Nov 14, 2024 | 31.7120 | 32.8980 | 25.1010 | 27.3000 | 27.3000 | 473,042 |
Nov 13, 2024 | 36.3020 | 46.7410 | 35.9560 | 38.6240 | 38.6240 | 403,900 |
Nov 12, 2024 | 49.5460 | 51.7300 | 33.0000 | 38.4955 | 38.4955 | 767,828 |
Nov 11, 2024 | 35.0000 | 43.0000 | 34.8300 | 41.3400 | 41.3400 | 455,867 |
Nov 8, 2024 | 23.1680 | 28.2290 | 22.9000 | 25.5440 | 25.5440 | 292,982 |
Nov 7, 2024 | 20.2920 | 23.7820 | 19.5010 | 23.1230 | 23.1230 | 368,816 |
Nov 6, 2024 | 15.4300 | 20.1910 | 15.2270 | 20.1910 | 20.1910 | 601,021 |
Nov 5, 2024 | 10.3790 | 12.3380 | 10.2500 | 12.2910 | 12.2910 | 276,467 |
Nov 4, 2024 | 9.7280 | 10.0000 | 9.0000 | 9.0725 | 9.0725 | 195,349 |
Nov 1, 2024 | 10.0000 | 11.3870 | 9.5240 | 10.6920 | 10.6920 | 557,755 |
Oct 31, 2024 | 16.0000 | 16.8020 | 12.2100 | 12.3430 | 12.3430 | 460,073 |
Oct 30, 2024 | 19.8900 | 20.0740 | 17.1000 | 19.0860 | 19.0860 | 202,032 |
Oct 29, 2024 | 20.3430 | 20.9990 | 18.8800 | 20.0550 | 20.0550 | 250,132 |
Oct 28, 2024 | 17.3490 | 19.1600 | 17.0000 | 18.2765 | 18.2765 | 135,423 |
Oct 25, 2024 | 16.5480 | 18.2870 | 16.3000 | 17.9790 | 17.9790 | 180,774 |
Oct 24, 2024 | 16.0000 | 17.5060 | 15.7000 | 16.3450 | 16.3450 | 158,962 |
Oct 23, 2024 | 17.6530 | 17.7320 | 15.4310 | 15.4690 | 15.4690 | 129,751 |
Oct 22, 2024 | 18.7160 | 19.3510 | 17.1000 | 18.8800 | 18.8800 | 278,225 |
Oct 21, 2024 | 21.5000 | 21.5980 | 17.2810 | 17.4550 | 17.4550 | 323,312 |
Oct 18, 2024 | 18.0080 | 19.7950 | 17.4400 | 19.7850 | 19.7850 | 76,366 |
Oct 17, 2024 | 18.0310 | 18.5000 | 15.9000 | 17.4400 | 17.4400 | 142,473 |
Oct 16, 2024 | 15.5010 | 17.6600 | 15.0800 | 17.6430 | 17.6430 | 179,361 |
Oct 15, 2024 | 14.4900 | 17.0770 | 13.2350 | 15.0000 | 15.0000 | 409,611 |
Oct 14, 2024 | 12.3670 | 14.5900 | 11.6030 | 14.3500 | 14.3500 | 279,400 |
Oct 11, 2024 | 9.6130 | 11.1650 | 9.3600 | 11.0610 | 11.0610 | 147,983 |
Oct 10, 2024 | 9.8900 | 9.9770 | 9.0240 | 9.1555 | 9.1555 | 208,208 |
Oct 9, 2024 | 9.9490 | 10.2410 | 9.5300 | 10.2000 | 10.2000 | 45,586 |
Oct 8, 2024 | 9.5780 | 10.2620 | 9.3070 | 9.5300 | 9.5300 | 72,249 |
Oct 7, 2024 | 11.0550 | 11.3840 | 10.1500 | 10.5115 | 10.5115 | 149,073 |
Oct 4, 2024 | 9.3100 | 10.4220 | 9.2060 | 9.5665 | 9.5665 | 193,195 |
Oct 3, 2024 | 9.7190 | 9.7190 | 8.8510 | 9.2095 | 9.2095 | 148,139 |
Oct 2, 2024 | 9.2650 | 9.7040 | 8.8800 | 9.5235 | 9.5235 | 139,079 |
Oct 1, 2024 | 12.7480 | 12.9520 | 9.0680 | 9.3570 | 9.3570 | 200,930 |
Sep 30, 2024 | 14.1910 | 14.3260 | 12.2890 | 12.7500 | 12.7500 | 118,516 |
Sep 27, 2024 | 13.2780 | 14.5000 | 12.8510 | 14.2495 | 14.2495 | 90,264 |
Sep 26, 2024 | 11.1640 | 12.7040 | 10.9000 | 12.6980 | 12.6980 | 74,593 |
Sep 25, 2024 | 11.1200 | 11.8040 | 10.8500 | 11.1470 | 11.1470 | 33,964 |
Sep 24, 2024 | 11.1670 | 11.5140 | 9.9300 | 10.7110 | 10.7110 | 66,219 |
Sep 23, 2024 | 11.6600 | 12.0540 | 10.9540 | 11.2640 | 11.2640 | 50,444 |
Sep 20, 2024 | 11.2670 | 11.3360 | 10.2880 | 10.4635 | 10.4635 | 80,917 |
Sep 19, 2024 | 10.8200 | 12.0600 | 10.5880 | 11.8480 | 11.8480 | 103,359 |
Sep 18, 2024 | 10.0220 | 10.1470 | 9.3100 | 9.7120 | 9.7120 | 56,868 |
Sep 17, 2024 | 9.7580 | 10.6740 | 9.6500 | 10.5570 | 10.5570 | 76,222 |
Sep 16, 2024 | 9.6020 | 9.8670 | 8.6000 | 9.7525 | 9.7525 | 72,698 |
Sep 13, 2024 | 9.8000 | 10.4140 | 9.6500 | 10.4565 | 10.4565 | 180,786 |
Sep 12, 2024 | 9.0770 | 9.9000 | 8.7500 | 9.3985 | 9.3985 | 99,319 |
Sep 11, 2024 | 8.4940 | 8.6000 | 7.6740 | 8.2970 | 8.2970 | 113,209 |
Sep 10, 2024 | 8.5580 | 8.8090 | 7.6770 | 8.3550 | 8.3550 | 84,142 |
Sep 9, 2024 | 8.0710 | 8.8990 | 7.8000 | 8.1445 | 8.1445 | 228,567 |
Sep 6, 2024 | 9.8340 | 10.5080 | 8.3470 | 8.4075 | 8.4075 | 88,985 |
Sep 5, 2024 | 10.2100 | 10.8960 | 9.7450 | 9.7450 | 9.7450 | 98,451 |
Sep 4, 2024 | 11.0950 | 11.6660 | 9.8050 | 10.8385 | 10.8385 | 133,174 |
Sep 3, 2024 | 15.2770 | 15.4450 | 12.9560 | 13.1340 | 13.1340 | 126,130 |
Sep 2, 2024 | 15.1440 | 15.4160 | 14.0200 | 15.3480 | 15.3480 | 26,705 |
Aug 30, 2024 | 16.8040 | 17.1700 | 14.6900 | 14.6715 | 14.6715 | 115,807 |
Aug 29, 2024 | 16.9840 | 18.5860 | 16.9810 | 18.3455 | 18.3455 | 30,353 |
Aug 28, 2024 | 17.8830 | 18.8270 | 16.4400 | 16.7110 | 16.7110 | 51,107 |
Aug 27, 2024 | 20.9480 | 21.2630 | 18.2880 | 18.4200 | 18.4200 | 67,951 |
Aug 23, 2024 | 20.6770 | 22.7830 | 20.2910 | 21.7280 | 21.7280 | 47,609 |
Aug 22, 2024 | 21.5460 | 22.4000 | 20.6770 | 20.6770 | 20.6770 | 42,609 |
Aug 21, 2024 | 19.7510 | 20.6780 | 19.0000 | 20.3980 | 20.3980 | 38,495 |
Aug 20, 2024 | 23.1680 | 23.6240 | 18.8000 | 19.1660 | 19.1660 | 94,497 |
Aug 19, 2024 | 21.1090 | 22.9800 | 20.7800 | 21.1700 | 21.1700 | 46,608 |
Aug 16, 2024 | 20.9700 | 22.0270 | 19.5000 | 20.9440 | 20.9440 | 57,810 |
Aug 15, 2024 | 19.0670 | 21.2860 | 18.5000 | 20.9670 | 20.9670 | 44,234 |
Aug 14, 2024 | 19.9200 | 21.6000 | 18.4000 | 19.2690 | 19.2690 | 64,202 |
Aug 13, 2024 | 19.5000 | 19.6200 | 18.0000 | 19.3360 | 19.3360 | 54,177 |
Aug 12, 2024 | 18.8270 | 19.9070 | 17.3000 | 18.5505 | 18.5505 | 120,895 |
Aug 9, 2024 | 19.6990 | 20.3040 | 17.8700 | 19.2150 | 19.2150 | 55,158 |
Aug 8, 2024 | 17.2580 | 18.6060 | 16.0000 | 18.1290 | 18.1290 | 60,822 |
Aug 7, 2024 | 20.0000 | 21.4990 | 17.7500 | 18.1140 | 18.1140 | 62,464 |
Aug 6, 2024 | 22.7310 | 22.7310 | 16.5000 | 18.2265 | 18.2265 | 98,182 |
Aug 5, 2024 | 24.3410 | 24.3410 | 10.5000 | 19.1020 | 19.1020 | 258,058 |
Aug 2, 2024 | 33.1300 | 34.4270 | 25.9000 | 28.5200 | 28.5200 | 133,123 |
Aug 1, 2024 | 39.4180 | 40.1840 | 33.1000 | 33.6815 | 33.6815 | 68,467 |
Jul 31, 2024 | 40.6520 | 42.3900 | 39.1500 | 41.2505 | 41.2505 | 27,477 |
Jul 30, 2024 | 43.7600 | 45.0000 | 38.1230 | 39.8410 | 39.8410 | 21,692 |
Jul 29, 2024 | 54.3420 | 55.5000 | 44.5940 | 44.5940 | 44.5940 | 69,351 |
Jul 26, 2024 | 48.4990 | 51.7060 | 45.6600 | 46.9310 | 46.9310 | 55,052 |
Jul 25, 2024 | 49.3360 | 50.2830 | 39.1820 | 44.2310 | 44.2310 | 69,837 |
Jul 24, 2024 | 59.1560 | 64.1570 | 54.7740 | 56.6570 | 56.6570 | 39,231 |
Jul 23, 2024 | 59.6820 | 69.9220 | 58.8430 | 65.6200 | 65.6200 | 45,924 |
Jul 22, 2024 | 59.0800 | 64.0000 | 56.6000 | 58.3465 | 58.3465 | 57,552 |
Jul 19, 2024 | 47.8070 | 54.7000 | 45.3910 | 52.4350 | 52.4350 | 34,958 |
Jul 18, 2024 | 57.1100 | 58.9000 | 47.1000 | 48.0205 | 48.0205 | 36,439 |
Jul 17, 2024 | 56.7110 | 60.6000 | 53.1310 | 59.5420 | 59.5420 | 63,136 |
Jul 16, 2024 | 49.6560 | 53.6790 | 46.7670 | 52.6725 | 52.6725 | 53,908 |
Jul 15, 2024 | 46.2760 | 53.2620 | 43.8300 | 51.8760 | 51.8760 | 54,813 |
Jul 12, 2024 | 37.9950 | 39.4330 | 37.3000 | 39.6295 | 39.6295 | 24,397 |
Jul 11, 2024 | 40.6500 | 44.0000 | 39.9450 | 40.3750 | 40.3750 | 41,977 |
Jul 10, 2024 | 42.5800 | 42.8910 | 37.5090 | 39.6070 | 39.6070 | 26,327 |
Jul 9, 2024 | 41.6500 | 42.7000 | 40.2670 | 40.8595 | 40.8595 | 17,517 |
Jul 8, 2024 | 40.0430 | 45.3590 | 39.0000 | 40.9030 | 40.9030 | 40,691 |
Jul 5, 2024 | 35.6280 | 40.3160 | 34.0000 | 40.2365 | 40.2365 | 51,610 |
Jul 4, 2024 | 42.3640 | 42.9990 | 38.1000 | 38.7000 | 38.7000 | 14,788 |
Jul 3, 2024 | 43.8070 | 44.1320 | 41.1010 | 42.4920 | 42.4920 | 29,504 |
Jul 2, 2024 | 47.3260 | 49.1600 | 45.3500 | 45.6050 | 45.6050 | 24,344 |
Jul 1, 2024 | 46.6320 | 48.5350 | 43.0830 | 46.7485 | 46.7485 | 25,758 |
Jun 28, 2024 | 43.8590 | 44.8650 | 40.6000 | 41.1540 | 41.1540 | 21,876 |
Jun 27, 2024 | 38.6310 | 42.2870 | 37.8690 | 40.7245 | 40.7245 | 21,929 |
Jun 26, 2024 | 41.6690 | 43.1600 | 40.0000 | 40.4680 | 40.4680 | 18,469 |
Jun 25, 2024 | 39.6560 | 41.9790 | 37.9390 | 41.9790 | 41.9790 | 21,974 |
Jun 24, 2024 | 41.0930 | 42.6430 | 39.0000 | 39.2920 | 39.2920 | 43,864 |
Jun 21, 2024 | 50.4800 | 50.8940 | 43.2000 | 44.6950 | 44.6950 | 37,619 |
Jun 20, 2024 | 54.9180 | 56.7230 | 50.0000 | 53.0745 | 53.0745 | 16,458 |
Jun 19, 2024 | 53.7000 | 56.4560 | 52.6860 | 55.5450 | 55.5450 | 2,508 |
Jun 18, 2024 | 56.0440 | 57.1690 | 51.3000 | 53.5230 | 53.5230 | 19,040 |
Jun 17, 2024 | 57.4260 | 58.1590 | 51.3010 | 54.1755 | 54.1755 | 17,947 |
Jun 14, 2024 | 61.3390 | 62.0690 | 57.0000 | 58.3770 | 58.3770 | 21,122 |
Jun 13, 2024 | 66.3060 | 70.0000 | 58.7090 | 58.8125 | 58.8125 | 22,964 |
Jun 12, 2024 | 58.5770 | 69.7430 | 57.8610 | 68.2650 | 68.2650 | 25,167 |
Jun 11, 2024 | 58.7280 | 59.0870 | 51.3000 | 55.4740 | 55.4740 | 26,002 |
Jun 10, 2024 | 61.0420 | 63.5900 | 55.7900 | 62.5840 | 62.5840 | 16,492 |
Jun 7, 2024 | 70.9580 | 74.0320 | 66.1110 | 71.7800 | 71.7800 | 19,850 |
Jun 6, 2024 | 63.9920 | 70.5810 | 63.0000 | 70.4130 | 70.4130 | 24,188 |
Jun 5, 2024 | 61.0100 | 64.5670 | 57.7400 | 62.7325 | 62.7325 | 14,060 |
Jun 4, 2024 | 51.1620 | 57.9000 | 49.2320 | 56.5595 | 56.5595 | 17,195 |
Jun 3, 2024 | 51.6240 | 56.2000 | 48.5000 | 49.7660 | 49.7660 | 17,272 |
May 31, 2024 | 54.8420 | 58.2760 | 47.0000 | 48.2045 | 48.2045 | 33,543 |
May 30, 2024 | 54.8030 | 64.0000 | 52.5590 | 55.8040 | 55.8040 | 14,238 |
May 29, 2024 | 61.3070 | 61.9310 | 53.8000 | 54.6855 | 54.6855 | 14,457 |
May 28, 2024 | 56.7900 | 59.1470 | 52.3000 | 58.7295 | 58.7295 | 30,849 |
May 24, 2024 | 56.7538 | 56.7538 | 56.7538 | 56.7538 | 56.7538 | - |
May 23, 2024 | 45.1462 | 45.1462 | 45.1462 | 45.1462 | 45.1462 | - |
May 22, 2024 | 54.0272 | 54.0272 | 54.0272 | 54.0272 | 54.0272 | - |
May 21, 2024 | 50.2231 | 50.2231 | 50.2231 | 50.2231 | 50.2231 | - |
May 20, 2024 | 49.8459 | 49.8459 | 49.8459 | 49.8459 | 49.8459 | - |
May 17, 2024 | 39.7839 | 39.7839 | 39.7839 | 39.7839 | 39.7839 | - |
May 16, 2024 | 35.3173 | 35.3173 | 35.3173 | 35.3173 | 35.3173 | - |
May 15, 2024 | 49.2824 | 49.2824 | 49.2824 | 49.2824 | 49.2824 | - |
May 14, 2024 | 39.4663 | 39.4663 | 39.4663 | 39.4663 | 39.4663 | - |
May 13, 2024 | 37.4829 | 37.4829 | 37.4829 | 37.4829 | 37.4829 | - |
May 10, 2024 | 38.3523 | 38.3523 | 38.3523 | 38.3523 | 38.3523 | - |
May 9, 2024 | 44.4174 | 44.4174 | 44.4174 | 44.4174 | 44.4174 | - |
May 8, 2024 | 44.9144 | 44.9144 | 44.9144 | 44.9144 | 44.9144 | - |
May 7, 2024 | 47.0038 | 47.0038 | 47.0038 | 47.0038 | 47.0038 | - |
May 3, 2024 | 53.8246 | 53.8246 | 53.8246 | 53.8246 | 53.8246 | - |
May 2, 2024 | 58.1351 | 58.1351 | 58.1351 | 58.1351 | 58.1351 | - |
May 1, 2024 | 45.8635 | 45.8635 | 45.8635 | 45.8635 | 45.8635 | - |
Apr 30, 2024 | 42.0692 | 42.0692 | 42.0692 | 42.0692 | 42.0692 | - |
Apr 29, 2024 | 52.3575 | 52.3575 | 52.3575 | 52.3575 | 52.3575 | - |
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%