LSE - Delayed Quote USD
Leverage Shares -3x Short Facebook (META) ETP Securities (FB3S.L)
7.47
-0.37
(-4.69%)
At close: April 28 at 1:35:19 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 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
Apr 28, 2025 | 7.43 | 7.43 | 7.24 | 7.88 | 7.88 | 2 |
Apr 25, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
Apr 24, 2025 | 9.13 | 9.13 | 8.39 | 8.56 | 8.56 | 464 |
Apr 23, 2025 | 8.36 | 8.52 | 8.36 | 8.64 | 8.64 | 749 |
Apr 22, 2025 | 10.91 | 10.91 | 10.84 | 10.44 | 10.44 | 10 |
Apr 17, 2025 | 9.72 | 10.02 | 9.72 | 10.10 | 10.10 | 1,433 |
Apr 16, 2025 | 9.52 | 9.73 | 9.51 | 9.59 | 9.59 | 1,539 |
Apr 15, 2025 | 8.55 | 8.70 | 8.55 | 8.71 | 8.71 | 248 |
Apr 14, 2025 | 7.78 | 8.03 | 7.60 | 8.41 | 8.41 | 1,185 |
Apr 11, 2025 | 7.70 | 8.50 | 7.70 | 8.44 | 8.44 | 2,181 |
Apr 10, 2025 | 7.10 | 7.61 | 6.86 | 7.80 | 7.80 | 4,581 |
Apr 9, 2025 | 11.44 | 12.57 | 11.22 | 11.94 | 11.94 | 1,119 |
Apr 8, 2025 | 10.95 | 11.18 | 9.51 | 10.77 | 10.77 | 6,437 |
Apr 7, 2025 | 14.99 | 15.06 | 10.00 | 12.44 | 12.44 | 13,820 |
Apr 4, 2025 | 10.89 | 12.50 | 10.89 | 12.02 | 12.02 | 1,764 |
Apr 3, 2025 | 9.35 | 10.50 | 9.29 | 10.22 | 10.22 | 2,898 |
Apr 2, 2025 | 8.88 | 8.88 | 8.33 | 8.34 | 8.34 | 6,000 |
Apr 1, 2025 | 8.94 | 8.94 | 8.77 | 8.56 | 8.56 | 220 |
Mar 31, 2025 | 9.20 | 9.56 | 9.20 | 9.35 | 9.35 | 1,712 |
Mar 28, 2025 | 7.96 | 8.57 | 7.94 | 8.58 | 8.58 | 609 |
Mar 27, 2025 | 7.67 | 7.67 | 7.54 | 7.60 | 7.60 | 406 |
Mar 26, 2025 | 7.17 | 7.17 | 7.17 | 7.36 | 7.36 | 80 |
Mar 25, 2025 | 7.34 | 7.34 | 6.98 | 6.95 | 6.95 | 1,500 |
Mar 24, 2025 | 7.64 | 7.68 | 7.23 | 7.44 | 7.44 | 655 |
Mar 21, 2025 | 8.74 | 8.89 | 8.41 | 8.33 | 8.33 | 7,197 |
Mar 20, 2025 | 8.48 | 8.97 | 7.59 | 7.93 | 7.93 | 1,617 |
Mar 19, 2025 | 8.81 | 8.85 | 8.72 | 8.87 | 8.87 | 1,251 |
Mar 18, 2025 | 7.91 | 9.05 | 7.91 | 8.89 | 8.89 | 1,111 |
Mar 17, 2025 | 7.74 | 7.74 | 7.63 | 8.08 | 8.08 | 31 |
Mar 14, 2025 | 8.22 | 8.22 | 7.83 | 7.88 | 7.88 | 1,010 |
Mar 13, 2025 | 7.67 | 8.40 | 7.54 | 8.39 | 8.39 | 465 |
Mar 12, 2025 | 7.96 | 7.96 | 7.09 | 7.41 | 7.41 | 1,457 |
Mar 11, 2025 | 8.23 | 8.44 | 7.89 | 8.04 | 8.04 | 2,333 |
Mar 10, 2025 | 7.72 | 8.07 | 7.72 | 8.47 | 8.47 | 1,316 |
Mar 7, 2025 | 7.30 | 8.00 | 7.24 | 8.04 | 8.04 | 1,153 |
Mar 6, 2025 | 6.74 | 6.74 | 6.64 | 6.76 | 6.76 | 184 |
Mar 5, 2025 | 6.79 | 7.06 | 6.72 | 6.95 | 6.95 | 41,069 |
Mar 4, 2025 | 6.54 | 7.39 | 6.54 | 7.46 | 7.46 | 2,818 |
Mar 3, 2025 | 6.07 | 6.07 | 6.07 | 6.20 | 6.20 | 1,079 |
Feb 28, 2025 | 6.53 | 6.64 | 6.32 | 6.46 | 6.46 | 43,390 |
Feb 27, 2025 | 5.87 | 6.37 | 5.68 | 6.10 | 6.10 | 1,963 |
Feb 26, 2025 | 6.44 | 6.44 | 5.89 | 5.89 | 5.89 | 19,568 |
Feb 25, 2025 | 6.35 | 6.91 | 6.26 | 6.91 | 6.91 | 40,408 |
Feb 24, 2025 | 5.74 | 6.33 | 5.71 | 6.22 | 6.22 | 2,583 |
Feb 21, 2025 | 5.54 | 5.54 | 5.39 | 5.61 | 5.61 | 8,264 |
Feb 20, 2025 | 5.48 | 5.51 | 5.38 | 5.54 | 5.54 | 24,554 |
Feb 19, 2025 | 4.96 | 5.53 | 4.85 | 5.41 | 5.41 | 31,508 |
Feb 18, 2025 | 4.73 | 5.11 | 4.69 | 5.06 | 5.06 | 40,511 |
Feb 17, 2025 | 4.71 | 4.74 | 4.70 | 4.73 | 4.73 | 46,015 |
Feb 14, 2025 | 4.90 | 4.96 | 4.71 | 4.76 | 4.76 | 6,473 |
Feb 13, 2025 | 5.02 | 5.05 | 4.92 | 4.97 | 4.97 | 9,215 |
Feb 12, 2025 | 5.03 | 5.23 | 5.00 | 5.09 | 5.09 | 7,116 |
Feb 11, 2025 | 5.20 | 5.22 | 5.11 | 5.12 | 5.12 | 1,739 |
Feb 10, 2025 | 5.09 | 5.20 | 5.02 | 5.07 | 5.07 | 4,537 |
Feb 7, 2025 | 5.18 | 5.22 | 4.97 | 5.18 | 5.18 | 1,126 |
Feb 6, 2025 | 5.35 | 5.38 | 5.08 | 5.11 | 5.11 | 3,128 |
Feb 5, 2025 | 5.45 | 5.45 | 5.08 | 5.49 | 5.49 | 1,265 |
Feb 4, 2025 | 5.60 | 5.61 | 5.35 | 5.39 | 5.39 | 3,612 |
Feb 3, 2025 | 6.17 | 6.19 | 5.54 | 5.57 | 5.57 | 13,315 |
Jan 31, 2025 | 5.82 | 5.82 | 5.39 | 5.49 | 5.49 | 11,267 |
Jan 30, 2025 | 5.62 | 6.11 | 5.25 | 5.78 | 5.78 | 58,485 |
Jan 29, 2025 | 5.99 | 6.37 | 5.83 | 6.26 | 6.26 | 19,212 |
Jan 28, 2025 | 6.69 | 6.69 | 6.18 | 6.21 | 6.21 | 17,309 |
Jan 27, 2025 | 7.76 | 8.20 | 6.51 | 6.69 | 6.69 | 7,461 |
Jan 24, 2025 | 7.39 | 7.60 | 7.12 | 7.12 | 7.12 | 820 |
Jan 23, 2025 | 7.78 | 7.93 | 7.67 | 7.69 | 7.69 | 2,884 |
Jan 22, 2025 | 8.00 | 8.00 | 7.57 | 7.57 | 7.57 | 410 |
Jan 21, 2025 | 8.18 | 8.38 | 8.00 | 8.33 | 8.33 | 65 |
Jan 20, 2025 | 8.08 | 8.08 | 8.08 | 8.06 | 8.06 | 1 |
Jan 17, 2025 | 8.32 | 8.32 | 8.03 | 8.19 | 8.19 | 948 |
Jan 16, 2025 | 8.48 | 8.48 | 8.18 | 8.26 | 8.26 | 1,629 |
Jan 15, 2025 | 9.05 | 9.05 | 8.48 | 8.13 | 8.13 | 1,102 |
Jan 14, 2025 | 8.62 | 9.32 | 8.60 | 9.18 | 9.18 | 1,161 |
Jan 13, 2025 | 8.47 | 8.85 | 8.47 | 8.78 | 8.78 | 963 |
Jan 10, 2025 | 8.74 | 8.74 | 8.74 | 8.32 | 8.32 | 360 |
Jan 9, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
Jan 8, 2025 | 8.22 | 8.52 | 8.22 | 8.54 | 8.54 | 787 |
Jan 7, 2025 | 8.07 | 8.56 | 7.67 | 8.11 | 8.11 | 1,407 |
Jan 6, 2025 | 8.61 | 8.61 | 8.61 | 8.07 | 8.07 | 35 |
Jan 3, 2025 | 8.97 | 9.13 | 8.76 | 9.16 | 9.16 | 570 |
Jan 2, 2025 | 9.48 | 9.53 | 9.48 | 9.16 | 9.16 | 7 |
Dec 31, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
Dec 30, 2024 | 9.32 | 9.71 | 9.31 | 9.52 | 9.52 | 1,090 |
Dec 27, 2024 | 9.02 | 9.41 | 9.00 | 9.34 | 9.34 | 686 |
Dec 24, 2024 | 8.97 | 8.97 | 8.97 | 8.98 | 8.98 | 7 |
Dec 23, 2024 | 9.63 | 9.73 | 9.63 | 9.36 | 9.36 | 35 |
Dec 20, 2024 | 9.60 | 9.82 | 9.53 | 9.21 | 9.21 | 1,625 |
Dec 19, 2024 | 8.99 | 9.06 | 8.71 | 8.82 | 8.82 | 2,732 |
Dec 18, 2024 | 8.36 | 8.45 | 8.18 | 8.34 | 8.34 | 1,544 |
Dec 17, 2024 | 8.22 | 8.40 | 8.14 | 8.21 | 8.21 | 4,088 |
Dec 16, 2024 | 8.26 | 8.27 | 8.02 | 8.32 | 8.32 | 1,035 |
Dec 13, 2024 | 8.15 | 8.27 | 8.08 | 8.44 | 8.44 | 396 |
Dec 12, 2024 | 7.94 | 8.30 | 7.85 | 7.87 | 7.87 | 1,940 |
Dec 11, 2024 | 8.45 | 8.48 | 7.82 | 7.86 | 7.86 | 1,368 |
Dec 10, 2024 | 8.36 | 8.36 | 8.36 | 8.59 | 8.59 | 1 |
Dec 9, 2024 | 8.25 | 8.73 | 8.23 | 8.81 | 8.81 | 2,969 |
Dec 6, 2024 | 8.90 | 9.01 | 8.35 | 8.24 | 8.24 | 2,218 |
Dec 5, 2024 | 8.73 | 8.75 | 8.60 | 8.85 | 8.85 | 1,708 |
Dec 4, 2024 | 8.69 | 9.07 | 8.61 | 9.07 | 9.07 | 1,591 |
Dec 3, 2024 | 9.69 | 9.75 | 9.06 | 9.05 | 9.05 | 1,562 |
Dec 2, 2024 | 10.76 | 10.76 | 9.98 | 10.01 | 10.01 | 538 |
Nov 29, 2024 | 10.98 | 11.04 | 10.83 | 10.63 | 10.63 | 785 |
Nov 28, 2024 | 10.99 | 10.99 | 10.99 | 11.04 | 11.04 | 280 |
Nov 27, 2024 | 10.82 | 11.29 | 10.82 | 11.27 | 11.27 | 532 |
Nov 26, 2024 | 11.38 | 11.51 | 10.69 | 10.83 | 10.83 | 1,179 |
Nov 25, 2024 | 11.56 | 11.56 | 11.01 | 11.32 | 11.32 | 571 |
Nov 22, 2024 | 11.61 | 12.34 | 11.61 | 11.93 | 11.93 | 3 |
Nov 21, 2024 | 11.41 | 11.41 | 11.37 | 11.74 | 11.74 | 20 |
Nov 20, 2024 | 11.58 | 11.58 | 11.21 | 11.73 | 11.73 | 70 |
Nov 19, 2024 | 12.05 | 12.33 | 12.00 | 12.02 | 12.02 | 8 |
Nov 18, 2024 | 11.80 | 12.31 | 11.80 | 11.77 | 11.77 | 1,544 |
Nov 15, 2024 | 11.13 | 11.61 | 10.99 | 11.49 | 11.49 | 2,027 |
Nov 14, 2024 | 10.61 | 10.81 | 10.54 | 10.60 | 10.60 | 3,578 |
Nov 13, 2024 | 10.52 | 10.88 | 10.25 | 10.51 | 10.51 | 244 |
Nov 12, 2024 | 10.51 | 10.57 | 9.85 | 10.43 | 10.43 | 2,405 |
Nov 11, 2024 | 10.09 | 10.71 | 10.06 | 10.55 | 10.55 | 2,629 |
Nov 8, 2024 | 9.89 | 10.24 | 9.89 | 10.24 | 10.24 | 520 |
Nov 7, 2024 | 11.15 | 11.15 | 10.08 | 10.11 | 10.11 | 634 |
Nov 6, 2024 | 12.00 | 12.00 | 11.28 | 11.43 | 11.43 | 2,883 |
Nov 5, 2024 | 11.72 | 11.72 | 11.31 | 11.35 | 11.35 | 2,524 |
Nov 4, 2024 | 11.52 | 11.77 | 11.48 | 11.45 | 11.45 | 4,483 |
Nov 1, 2024 | 11.26 | 11.55 | 11.17 | 11.23 | 11.23 | 11,058 |
Oct 31, 2024 | 11.26 | 11.57 | 10.57 | 11.39 | 11.39 | 13,061 |
Oct 30, 2024 | 9.41 | 10.01 | 9.39 | 9.81 | 9.81 | 3,978 |
Oct 29, 2024 | 10.68 | 10.68 | 10.41 | 10.44 | 10.44 | 3 |
Oct 28, 2024 | 10.88 | 11.10 | 10.76 | 10.98 | 10.98 | 1,306 |
Oct 25, 2024 | 11.47 | 11.47 | 11.30 | 10.99 | 10.99 | 633 |
Oct 24, 2024 | 11.55 | 11.67 | 11.42 | 11.67 | 11.67 | 1,785 |
Oct 23, 2024 | 10.81 | 10.83 | 10.78 | 11.27 | 11.27 | 2,178 |
Oct 22, 2024 | 11.30 | 11.38 | 11.18 | 11.05 | 11.05 | 4,326 |
Oct 21, 2024 | 10.61 | 11.53 | 10.61 | 11.51 | 11.51 | 3,187 |
Oct 18, 2024 | 10.78 | 11.02 | 10.75 | 10.88 | 10.88 | 582 |
Oct 17, 2024 | 10.95 | 11.15 | 10.80 | 10.92 | 10.92 | 1,430 |
Oct 16, 2024 | 10.53 | 11.15 | 10.53 | 11.12 | 11.12 | 2,307 |
Oct 15, 2024 | 10.69 | 10.69 | 10.33 | 10.69 | 10.69 | 488 |
Oct 14, 2024 | 10.31 | 10.35 | 10.10 | 10.20 | 10.20 | 150 |
Oct 11, 2024 | 10.70 | 10.76 | 10.51 | 10.62 | 10.62 | 622 |
Oct 10, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
Oct 9, 2024 | 10.35 | 10.75 | 10.20 | 10.45 | 10.45 | 685 |
Oct 8, 2024 | 10.61 | 10.73 | 10.27 | 10.40 | 10.40 | 4,666 |
Oct 7, 2024 | 10.16 | 10.22 | 9.91 | 10.14 | 10.14 | 5,442 |
Oct 4, 2024 | 10.78 | 10.84 | 10.50 | 10.75 | 10.75 | 11,677 |
Oct 3, 2024 | 11.73 | 11.73 | 11.31 | 11.09 | 11.09 | 1,333 |
Oct 2, 2024 | 11.14 | 11.56 | 11.05 | 11.36 | 11.36 | 862 |
Oct 1, 2024 | 11.31 | 11.52 | 10.97 | 11.38 | 11.38 | 12,496 |
Sep 30, 2024 | 11.71 | 11.87 | 11.66 | 11.36 | 11.36 | 1,768 |
Sep 27, 2024 | 11.83 | 11.83 | 11.57 | 11.79 | 11.79 | 1,061 |
Sep 26, 2024 | 11.14 | 11.96 | 11.00 | 11.83 | 11.83 | 2,256 |
Sep 25, 2024 | 12.20 | 12.20 | 11.41 | 11.51 | 11.51 | 559 |
Sep 24, 2024 | 11.68 | 12.50 | 11.68 | 11.97 | 11.97 | 2,285 |
Sep 23, 2024 | 11.92 | 11.92 | 11.48 | 11.75 | 11.75 | 1,286 |
Sep 20, 2024 | 12.27 | 12.39 | 12.26 | 12.27 | 12.27 | 839 |
Sep 19, 2024 | 13.19 | 13.19 | 12.23 | 12.20 | 12.20 | 3,006 |
Sep 18, 2024 | 13.87 | 14.09 | 13.84 | 13.96 | 13.96 | 683 |
Sep 17, 2024 | 13.84 | 14.11 | 13.82 | 14.08 | 14.08 | 118 |
Sep 16, 2024 | 15.33 | 15.33 | 15.33 | 15.13 | 15.13 | 130 |
Sep 13, 2024 | 14.87 | 14.87 | 14.81 | 15.04 | 15.04 | 51 |
Sep 12, 2024 | 15.92 | 16.06 | 15.23 | 15.55 | 15.55 | 1,094 |
Sep 11, 2024 | 16.81 | 17.42 | 16.65 | 17.28 | 17.28 | 2,188 |
Sep 10, 2024 | 17.01 | 17.31 | 16.15 | 17.01 | 17.01 | 1,029 |
Sep 9, 2024 | 16.35 | 17.05 | 16.27 | 17.03 | 17.03 | 891 |
Sep 6, 2024 | 16.11 | 16.25 | 15.36 | 16.75 | 16.75 | 2,051 |
Sep 5, 2024 | 16.04 | 16.53 | 15.84 | 15.88 | 15.88 | 1,929 |
Sep 4, 2024 | 16.67 | 16.89 | 16.00 | 16.16 | 16.16 | 884 |
Sep 3, 2024 | 15.35 | 16.33 | 15.35 | 16.08 | 16.08 | 796 |
Sep 2, 2024 | 15.44 | 15.44 | 15.44 | 15.28 | 15.28 | 1 |
Aug 30, 2024 | 15.45 | 15.74 | 15.30 | 15.80 | 15.80 | 1,368 |
Aug 29, 2024 | 15.81 | 15.81 | 14.91 | 15.12 | 15.12 | 1,671 |
Aug 28, 2024 | 15.71 | 15.92 | 15.49 | 15.99 | 15.99 | 1,597 |
Aug 27, 2024 | 14.68 | 15.37 | 14.68 | 15.41 | 15.41 | 68 |
Aug 23, 2024 | 14.35 | 14.64 | 14.07 | 14.45 | 14.45 | 681 |
Aug 22, 2024 | 14.05 | 14.35 | 13.53 | 14.11 | 14.11 | 541 |
Aug 21, 2024 | 15.05 | 15.05 | 14.45 | 14.46 | 14.46 | 133 |
Aug 20, 2024 | 14.65 | 14.87 | 14.65 | 14.86 | 14.86 | 352 |
Aug 19, 2024 | 15.13 | 15.32 | 14.57 | 15.02 | 15.02 | 649 |
Aug 16, 2024 | 14.40 | 14.82 | 14.40 | 14.99 | 14.99 | 206 |
Aug 15, 2024 | 14.06 | 15.29 | 13.66 | 13.86 | 13.86 | 549 |
Aug 14, 2024 | 14.81 | 15.36 | 14.81 | 14.60 | 14.60 | 497 |
Aug 13, 2024 | 15.48 | 16.14 | 15.22 | 15.14 | 15.14 | 2,629 |
Aug 12, 2024 | 15.89 | 16.80 | 15.72 | 16.48 | 16.48 | 9,489 |
Aug 9, 2024 | 16.65 | 17.59 | 15.92 | 16.25 | 16.25 | 3,294 |
Aug 8, 2024 | 19.10 | 19.30 | 17.33 | 17.78 | 17.78 | 1,132 |
Aug 7, 2024 | 18.19 | 19.31 | 17.00 | 18.27 | 18.27 | 1,043 |
Aug 6, 2024 | 19.86 | 20.76 | 18.18 | 18.66 | 18.66 | 1,281 |
Aug 5, 2024 | 21.84 | 26.68 | 20.60 | 20.38 | 20.38 | 1,242 |
Aug 2, 2024 | 19.06 | 20.53 | 17.97 | 19.47 | 19.47 | 3,614 |
Aug 1, 2024 | 16.65 | 17.45 | 14.50 | 17.59 | 17.59 | 3,923 |
Jul 31, 2024 | 23.10 | 23.21 | 21.68 | 21.54 | 21.54 | 734 |
Jul 30, 2024 | 22.60 | 22.70 | 22.41 | 22.73 | 22.73 | 452 |
Jul 29, 2024 | 21.78 | 22.36 | 21.78 | 22.19 | 22.19 | 944 |
Jul 26, 2024 | 23.39 | 23.58 | 23.08 | 23.14 | 23.14 | 102 |
Jul 25, 2024 | 23.00 | 25.35 | 22.85 | 24.17 | 24.17 | 709 |
Jul 24, 2024 | 21.22 | 22.00 | 21.22 | 22.46 | 22.46 | 297 |
Jul 23, 2024 | 20.29 | 20.29 | 20.07 | 19.32 | 19.32 | 61 |
Jul 22, 2024 | 21.07 | 21.07 | 20.32 | 20.40 | 20.40 | 179 |
Jul 19, 2024 | 21.87 | 22.28 | 20.45 | 21.22 | 21.22 | 765 |
Jul 18, 2024 | 23.46 | 23.46 | 22.11 | 23.20 | 23.20 | 1,238 |
Jul 17, 2024 | 21.15 | 22.88 | 21.15 | 22.81 | 22.81 | 727 |
Jul 16, 2024 | 19.66 | 20.56 | 19.57 | 20.36 | 20.36 | 1,106 |
Jul 15, 2024 | 19.43 | 19.86 | 18.63 | 18.89 | 18.89 | 2,265 |
Jul 12, 2024 | 18.10 | 19.67 | 18.10 | 18.64 | 18.64 | 768 |
Jul 11, 2024 | 15.85 | 17.63 | 15.59 | 17.73 | 17.73 | 1,920 |
Jul 10, 2024 | 16.19 | 16.40 | 15.96 | 15.96 | 15.96 | 213 |
Jul 9, 2024 | 16.13 | 16.22 | 15.92 | 16.29 | 16.29 | 288 |
Jul 8, 2024 | 15.48 | 16.46 | 15.16 | 16.13 | 16.13 | 231 |
Jul 5, 2024 | 16.49 | 17.24 | 16.49 | 16.22 | 16.22 | 51 |
Jul 4, 2024 | 18.72 | 18.72 | 18.22 | 18.56 | 18.56 | 813 |
Jul 3, 2024 | 18.70 | 18.91 | 18.70 | 18.89 | 18.89 | 266 |
Jul 2, 2024 | 19.74 | 19.83 | 19.66 | 19.42 | 19.42 | 120 |
Jul 1, 2024 | 19.07 | 20.25 | 19.07 | 19.95 | 19.95 | 484 |
Jun 28, 2024 | 17.89 | 17.89 | 17.89 | 18.25 | 18.25 | 174 |
Jun 27, 2024 | 18.44 | 18.44 | 17.74 | 18.08 | 18.08 | 69 |
Jun 26, 2024 | 18.63 | 18.73 | 18.54 | 18.67 | 18.67 | 173 |
Jun 25, 2024 | 20.05 | 20.58 | 18.74 | 19.01 | 19.01 | 202 |
Jun 24, 2024 | 20.37 | 20.44 | 19.30 | 19.94 | 19.94 | 797 |
Jun 21, 2024 | 20.08 | 20.31 | 20.08 | 20.65 | 20.65 | 298 |
Jun 20, 2024 | 20.21 | 20.21 | 19.79 | 19.87 | 19.87 | 208 |
Jun 19, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
Jun 18, 2024 | 19.91 | 20.04 | 19.91 | 20.09 | 20.09 | 15 |
Jun 17, 2024 | 19.62 | 19.69 | 19.62 | 20.02 | 20.02 | 18 |
Jun 14, 2024 | 19.56 | 20.14 | 19.47 | 19.78 | 19.78 | 89 |
Jun 13, 2024 | 18.92 | 19.47 | 18.92 | 19.39 | 19.39 | 425 |
Jun 12, 2024 | 19.25 | 19.47 | 18.59 | 18.96 | 18.96 | 833 |
Jun 11, 2024 | 19.81 | 20.10 | 19.80 | 19.82 | 19.82 | 370 |
Jun 10, 2024 | 21.09 | 21.20 | 20.62 | 20.27 | 20.27 | 1,582 |
Jun 7, 2024 | 20.82 | 21.07 | 20.63 | 20.70 | 20.70 | 1,127 |
Jun 6, 2024 | 20.96 | 20.99 | 20.00 | 20.50 | 20.50 | 203 |
Jun 5, 2024 | 23.17 | 23.35 | 21.25 | 22.12 | 22.12 | 151 |
Jun 4, 2024 | 23.90 | 23.90 | 23.44 | 23.98 | 23.98 | 78 |
Jun 3, 2024 | 23.60 | 24.61 | 23.60 | 23.11 | 23.11 | 151 |
May 31, 2024 | 25.35 | 26.67 | 25.21 | 26.67 | 26.67 | 188 |
May 30, 2024 | 24.17 | 25.12 | 23.98 | 24.82 | 24.82 | 219 |
May 29, 2024 | 23.67 | 23.76 | 23.21 | 23.37 | 23.37 | 89 |
May 28, 2024 | 23.16 | 23.25 | 22.93 | 23.57 | 23.57 | 1,263 |
May 24, 2024 | 25.16 | 25.16 | 24.95 | 23.37 | 23.37 | 408 |
May 23, 2024 | 24.32 | 25.17 | 24.03 | 24.71 | 24.71 | 4,144 |
May 22, 2024 | 25.65 | 25.65 | 24.87 | 24.14 | 24.14 | 120 |
May 21, 2024 | 24.96 | 25.19 | 24.67 | 25.11 | 25.11 | 10 |
May 20, 2024 | 24.44 | 24.58 | 24.24 | 24.49 | 24.49 | 436 |
May 17, 2024 | 24.51 | 24.51 | 24.51 | 24.27 | 24.27 | 15 |
May 16, 2024 | 23.18 | 23.77 | 23.18 | 23.80 | 23.80 | 752 |
May 15, 2024 | 24.50 | 24.72 | 24.01 | 24.01 | 24.01 | 768 |
May 14, 2024 | 25.32 | 25.62 | 24.18 | 24.49 | 24.49 | 439 |
May 13, 2024 | 24.15 | 25.05 | 23.83 | 25.50 | 25.50 | 998 |
May 10, 2024 | 23.69 | 23.87 | 23.58 | 24.40 | 24.40 | 450 |
May 9, 2024 | 24.63 | 24.72 | 23.86 | 23.89 | 23.89 | 912 |
May 8, 2024 | 25.00 | 25.55 | 24.01 | 24.25 | 24.25 | 2,267 |
May 7, 2024 | 25.53 | 31.36 | 25.04 | 25.15 | 25.15 | 76 |
May 3, 2024 | 29.92 | 30.13 | 27.75 | 28.17 | 28.17 | 3,077 |
May 2, 2024 | 30.16 | 31.24 | 29.92 | 30.69 | 30.69 | 348 |
May 1, 2024 | 33.30 | 33.59 | 31.03 | 31.16 | 31.16 | 407 |
Apr 30, 2024 | 32.38 | 32.88 | 30.71 | 31.24 | 31.24 | 539 |
Apr 29, 2024 | 29.98 | 31.73 | 29.46 | 31.93 | 31.93 | 288 |
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%