Milan - Delayed Quote EUR
WisdomTree Gold 2x Daily Leveraged (LBUL.MI)
119.62
+0.29
+(0.24%)
At close: April 30 at 5:20:38 PM GMT+2
Currency in EUR 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 30, 2025 | 117.40 | 119.52 | 116.71 | 119.62 | 119.62 | 943 |
Apr 28, 2025 | 117.98 | 121.20 | 116.94 | 120.74 | 120.74 | 2,119 |
Apr 25, 2025 | 119.59 | 119.66 | 116.57 | 116.79 | 116.79 | 1,507 |
Apr 24, 2025 | 121.59 | 121.71 | 119.80 | 120.87 | 120.87 | 2,072 |
Apr 23, 2025 | 119.22 | 121.28 | 116.75 | 117.18 | 117.18 | 2,237 |
Apr 22, 2025 | 130.30 | 130.39 | 126.12 | 126.12 | 126.12 | 5,202 |
Apr 17, 2025 | 121.50 | 121.80 | 118.75 | 119.03 | 119.03 | 2,589 |
Apr 16, 2025 | 119.45 | 120.80 | 118.91 | 120.62 | 120.62 | 3,866 |
Apr 15, 2025 | 114.80 | 114.80 | 113.95 | 114.63 | 114.63 | 818 |
Apr 14, 2025 | 114.20 | 114.47 | 112.83 | 112.86 | 112.86 | 2,090 |
Apr 11, 2025 | 113.68 | 115.61 | 113.34 | 115.60 | 115.60 | 2,169 |
Apr 10, 2025 | 111.19 | 112.00 | 109.23 | 112.32 | 112.32 | 1,788 |
Apr 9, 2025 | 104.68 | 107.60 | 104.68 | 107.52 | 107.52 | 1,768 |
Apr 8, 2025 | 103.17 | 103.70 | 103.00 | 103.66 | 103.66 | 397 |
Apr 7, 2025 | 104.07 | 105.97 | 103.00 | 102.27 | 102.27 | 1,897 |
Apr 4, 2025 | 109.35 | 111.22 | 104.41 | 104.56 | 104.56 | 2,456 |
Apr 3, 2025 | 111.94 | 112.45 | 105.60 | 109.72 | 109.72 | 3,021 |
Apr 2, 2025 | 113.60 | 115.14 | 113.59 | 114.25 | 114.25 | 1,074 |
Apr 1, 2025 | 114.71 | 116.37 | 114.17 | 114.34 | 114.34 | 1,726 |
Mar 31, 2025 | 113.84 | 114.47 | 113.00 | 114.10 | 114.10 | 2,977 |
Mar 28, 2025 | 111.71 | 112.00 | 109.91 | 111.09 | 111.09 | 3,869 |
Mar 27, 2025 | 108.98 | 110.33 | 108.55 | 110.13 | 110.13 | 1,938 |
Mar 26, 2025 | 107.10 | 107.90 | 107.10 | 107.21 | 107.21 | 457 |
Mar 25, 2025 | 106.88 | 108.08 | 106.88 | 107.18 | 107.18 | 474 |
Mar 24, 2025 | 106.75 | 107.56 | 105.92 | 106.50 | 106.50 | 1,058 |
Mar 21, 2025 | 107.00 | 107.70 | 105.40 | 106.45 | 106.45 | 891 |
Mar 20, 2025 | 107.80 | 108.31 | 107.08 | 107.98 | 107.98 | 1,329 |
Mar 19, 2025 | 107.37 | 107.55 | 106.53 | 107.53 | 107.53 | 2,397 |
Mar 18, 2025 | 106.00 | 107.18 | 105.86 | 106.96 | 106.96 | 2,017 |
Mar 17, 2025 | 106.00 | 106.00 | 103.89 | 104.32 | 104.32 | 1,729 |
Mar 14, 2025 | 104.84 | 105.59 | 103.73 | 104.36 | 104.36 | 1,497 |
Mar 13, 2025 | 100.76 | 104.26 | 100.76 | 104.02 | 104.02 | 2,907 |
Mar 12, 2025 | 99.00 | 100.12 | 98.62 | 100.39 | 100.39 | 1,580 |
Mar 11, 2025 | 98.08 | 99.14 | 98.08 | 98.79 | 98.79 | 657 |
Mar 10, 2025 | 98.63 | 99.00 | 98.43 | 98.74 | 98.74 | 637 |
Mar 7, 2025 | 99.90 | 99.90 | 99.60 | 99.68 | 99.68 | 28 |
Mar 6, 2025 | 99.38 | 99.97 | 98.35 | 99.79 | 99.79 | 998 |
Mar 5, 2025 | 101.79 | 101.79 | 99.38 | 101.33 | 101.33 | 1,073 |
Mar 4, 2025 | 102.83 | 103.05 | 102.00 | 102.19 | 102.19 | 1,428 |
Mar 3, 2025 | 100.22 | 101.07 | 100.14 | 101.10 | 101.10 | 436 |
Feb 28, 2025 | 100.00 | 100.53 | 98.01 | 99.38 | 99.38 | 2,497 |
Feb 27, 2025 | 101.00 | 101.98 | 100.60 | 101.13 | 101.13 | 1,657 |
Feb 26, 2025 | 103.06 | 103.26 | 101.80 | 102.92 | 102.92 | 429 |
Feb 25, 2025 | 105.06 | 105.37 | 101.55 | 101.60 | 101.60 | 1,290 |
Feb 24, 2025 | 105.43 | 106.66 | 105.00 | 105.51 | 105.51 | 1,113 |
Feb 21, 2025 | 104.03 | 105.04 | 104.00 | 105.11 | 105.11 | 760 |
Feb 20, 2025 | 106.74 | 107.00 | 104.66 | 105.81 | 105.81 | 536 |
Feb 19, 2025 | 105.77 | 106.46 | 105.20 | 105.25 | 105.25 | 2,263 |
Feb 18, 2025 | 103.52 | 104.99 | 103.24 | 104.82 | 104.82 | 1,028 |
Feb 17, 2025 | 102.39 | 102.69 | 102.00 | 102.18 | 102.18 | 1,008 |
Feb 14, 2025 | 105.88 | 106.09 | 101.79 | 101.87 | 101.87 | 2,194 |
Feb 13, 2025 | 105.12 | 106.06 | 104.93 | 105.04 | 105.04 | 628 |
Feb 12, 2025 | 103.52 | 104.47 | 102.00 | 104.17 | 104.17 | 2,276 |
Feb 11, 2025 | 106.05 | 106.10 | 103.85 | 105.12 | 105.12 | 2,695 |
Feb 10, 2025 | 104.54 | 105.75 | 104.35 | 105.41 | 105.41 | 2,749 |
Feb 7, 2025 | 102.00 | 103.35 | 101.41 | 102.47 | 102.47 | 928 |
Feb 6, 2025 | 100.74 | 102.00 | 100.00 | 100.74 | 100.74 | 1,629 |
Feb 5, 2025 | 101.62 | 102.28 | 101.07 | 101.44 | 101.44 | 2,298 |
Feb 4, 2025 | 99.01 | 100.80 | 98.72 | 100.38 | 100.38 | 1,160 |
Feb 3, 2025 | 98.47 | 101.98 | 98.47 | 100.29 | 100.29 | 2,379 |
Jan 31, 2025 | 98.66 | 99.78 | 98.42 | 98.95 | 98.95 | 3,352 |
Jan 30, 2025 | 96.19 | 98.49 | 96.19 | 98.15 | 98.15 | 2,748 |
Jan 29, 2025 | 94.80 | 95.36 | 94.80 | 94.88 | 94.88 | 906 |
Jan 28, 2025 | 93.15 | 94.35 | 92.98 | 94.38 | 94.38 | 1,493 |
Jan 27, 2025 | 93.61 | 94.25 | 92.56 | 92.52 | 92.52 | 1,275 |
Jan 24, 2025 | 95.10 | 95.95 | 94.77 | 95.11 | 95.11 | 3,241 |
Jan 23, 2025 | 94.35 | 94.35 | 93.58 | 94.17 | 94.17 | 558 |
Jan 22, 2025 | 94.37 | 95.00 | 94.08 | 94.89 | 94.89 | 2,973 |
Jan 21, 2025 | 93.28 | 94.19 | 93.21 | 93.99 | 93.99 | 2,923 |
Jan 20, 2025 | 94.36 | 94.40 | 91.99 | 91.73 | 91.73 | 6,365 |
Jan 17, 2025 | 93.88 | 94.97 | 93.27 | 94.85 | 94.85 | 3,066 |
Jan 16, 2025 | 93.00 | 94.60 | 93.00 | 94.55 | 94.55 | 1,619 |
Jan 15, 2025 | 91.17 | 92.00 | 91.17 | 91.63 | 91.63 | 397 |
Jan 14, 2025 | 90.61 | 90.61 | 90.05 | 90.41 | 90.41 | 274 |
Jan 13, 2025 | 92.69 | 92.90 | 90.88 | 91.20 | 91.20 | 12,531 |
Jan 10, 2025 | 91.41 | 93.87 | 91.41 | 93.14 | 93.14 | 1,000 |
Jan 9, 2025 | 89.78 | 90.90 | 89.78 | 90.54 | 90.54 | 675 |
Jan 8, 2025 | 88.82 | 90.10 | 88.82 | 90.05 | 90.05 | 612 |
Jan 7, 2025 | 87.20 | 88.64 | 87.20 | 88.31 | 88.31 | 173 |
Jan 6, 2025 | 87.00 | 87.58 | 86.13 | 87.08 | 87.08 | 321 |
Jan 3, 2025 | 89.44 | 89.64 | 88.85 | 88.27 | 88.27 | 158 |
Jan 2, 2025 | 87.14 | 88.83 | 87.14 | 89.66 | 89.66 | 261 |
Dec 30, 2024 | 85.54 | 85.54 | 84.63 | 84.56 | 84.56 | 745 |
Dec 27, 2024 | 89.95 | 89.95 | 85.60 | 85.80 | 85.80 | 339 |
Dec 23, 2024 | 86.46 | 86.54 | 85.83 | 85.62 | 85.62 | 548 |
Dec 20, 2024 | 84.92 | 86.95 | 84.92 | 86.54 | 86.54 | 446 |
Dec 19, 2024 | 85.75 | 85.96 | 83.89 | 84.39 | 84.39 | 795 |
Dec 18, 2024 | 86.50 | 86.50 | 86.50 | 86.71 | 86.71 | 1 |
Dec 17, 2024 | 87.59 | 87.59 | 86.00 | 86.43 | 86.43 | 1,458 |
Dec 16, 2024 | 87.70 | 89.95 | 87.54 | 87.41 | 87.41 | 702 |
Dec 13, 2024 | 90.05 | 90.05 | 88.00 | 88.15 | 88.15 | 1,443 |
Dec 12, 2024 | 92.97 | 92.97 | 89.80 | 89.67 | 89.67 | 1,460 |
Dec 11, 2024 | 91.48 | 93.33 | 91.14 | 93.32 | 93.32 | 625 |
Dec 10, 2024 | 88.31 | 90.31 | 88.22 | 90.33 | 90.33 | 606 |
Dec 9, 2024 | 87.10 | 88.71 | 87.10 | 88.31 | 88.31 | 1,095 |
Dec 6, 2024 | 86.26 | 86.74 | 85.60 | 86.41 | 86.41 | 465 |
Dec 5, 2024 | 87.45 | 87.53 | 86.42 | 86.38 | 86.38 | 287 |
Dec 4, 2024 | 86.90 | 88.30 | 86.90 | 87.89 | 87.89 | 694 |
Dec 3, 2024 | 87.29 | 87.42 | 86.98 | 87.28 | 87.28 | 679 |
Dec 2, 2024 | 86.29 | 87.13 | 86.29 | 87.38 | 87.38 | 173 |
Nov 29, 2024 | 88.19 | 88.19 | 87.68 | 88.10 | 88.10 | 626 |
Nov 28, 2024 | 87.31 | 87.31 | 86.74 | 86.89 | 86.89 | 95 |
Nov 27, 2024 | 87.80 | 87.91 | 87.55 | 86.78 | 86.78 | 1,382 |
Nov 26, 2024 | 86.21 | 86.75 | 85.60 | 86.63 | 86.63 | 693 |
Nov 25, 2024 | 89.79 | 90.83 | 86.52 | 86.89 | 86.89 | 2,500 |
Nov 22, 2024 | 90.89 | 92.75 | 90.89 | 92.43 | 92.43 | 2,415 |
Nov 21, 2024 | 88.95 | 89.55 | 88.44 | 89.41 | 89.41 | 841 |
Nov 20, 2024 | 85.80 | 87.77 | 85.80 | 88.02 | 88.02 | 909 |
Nov 19, 2024 | 85.57 | 86.84 | 85.57 | 85.78 | 85.78 | 696 |
Nov 18, 2024 | 83.96 | 85.18 | 83.94 | 85.12 | 85.12 | 1,588 |
Nov 15, 2024 | 82.02 | 83.04 | 82.02 | 82.43 | 82.43 | 186 |
Nov 14, 2024 | 81.87 | 82.55 | 81.01 | 82.81 | 82.81 | 1,584 |
Nov 13, 2024 | 84.77 | 84.81 | 84.20 | 84.14 | 84.14 | 579 |
Nov 12, 2024 | 84.06 | 85.08 | 83.52 | 84.11 | 84.11 | 8,320 |
Nov 11, 2024 | 88.08 | 88.31 | 84.90 | 84.87 | 84.87 | 1,162 |
Nov 8, 2024 | 88.51 | 89.57 | 88.47 | 89.03 | 89.03 | 542 |
Nov 7, 2024 | 87.19 | 89.18 | 87.00 | 88.87 | 88.87 | 740 |
Nov 6, 2024 | 91.96 | 92.31 | 87.34 | 87.84 | 87.84 | 2,016 |
Nov 5, 2024 | 90.93 | 91.70 | 90.86 | 91.01 | 91.01 | 371 |
Nov 4, 2024 | 91.29 | 91.69 | 91.01 | 91.25 | 91.25 | 645 |
Nov 1, 2024 | 92.22 | 92.90 | 91.91 | 91.99 | 91.99 | 130 |
Oct 31, 2024 | 94.41 | 94.41 | 91.54 | 91.85 | 91.85 | 593 |
Oct 30, 2024 | 94.86 | 95.10 | 94.01 | 94.85 | 94.85 | 2,603 |
Oct 29, 2024 | 93.00 | 94.30 | 93.00 | 94.24 | 94.24 | 279 |
Oct 28, 2024 | 91.80 | 92.80 | 91.46 | 92.42 | 92.42 | 188 |
Oct 25, 2024 | 91.59 | 92.20 | 90.80 | 92.29 | 92.29 | 525 |
Oct 24, 2024 | 92.18 | 92.34 | 91.26 | 91.87 | 91.87 | 1,950 |
Oct 23, 2024 | 93.40 | 93.77 | 91.00 | 90.72 | 90.72 | 302 |
Oct 22, 2024 | 91.75 | 92.72 | 91.73 | 92.42 | 92.42 | 1,295 |
Oct 21, 2024 | 91.35 | 91.88 | 91.10 | 91.04 | 91.04 | 535 |
Oct 18, 2024 | 90.00 | 90.50 | 89.70 | 90.51 | 90.51 | 507 |
Oct 17, 2024 | 88.10 | 89.30 | 88.00 | 89.08 | 89.08 | 1,121 |
Oct 16, 2024 | 87.64 | 88.02 | 87.47 | 87.68 | 87.68 | 1,200 |
Oct 15, 2024 | 86.18 | 86.18 | 86.18 | 86.64 | 86.64 | 3 |
Oct 14, 2024 | 86.49 | 86.49 | 85.83 | 85.48 | 85.48 | 376 |
Oct 11, 2024 | 84.98 | 85.97 | 84.98 | 86.07 | 86.07 | 569 |
Oct 10, 2024 | 83.48 | 83.56 | 83.47 | 84.04 | 84.04 | 11 |
Oct 9, 2024 | 83.37 | 83.51 | 82.99 | 83.15 | 83.15 | 2,208 |
Oct 8, 2024 | 86.20 | 86.20 | 83.00 | 82.85 | 82.85 | 1,424 |
Oct 7, 2024 | 85.50 | 85.78 | 85.00 | 85.15 | 85.15 | 665 |
Oct 4, 2024 | 85.81 | 86.42 | 84.50 | 86.11 | 86.11 | 822 |
Oct 3, 2024 | 85.42 | 85.42 | 84.50 | 85.26 | 85.26 | 583 |
Oct 2, 2024 | 85.50 | 85.50 | 84.87 | 84.83 | 84.83 | 168 |
Oct 1, 2024 | 84.00 | 84.82 | 83.91 | 85.80 | 85.80 | 266 |
Sep 30, 2024 | 84.57 | 84.57 | 82.98 | 83.12 | 83.12 | 652 |
Sep 27, 2024 | 85.42 | 85.43 | 83.98 | 84.38 | 84.38 | 332 |
Sep 26, 2024 | 84.96 | 86.45 | 84.96 | 85.32 | 85.32 | 816 |
Sep 25, 2024 | 84.56 | 85.06 | 84.43 | 84.77 | 84.77 | 575 |
Sep 24, 2024 | 83.28 | 83.62 | 83.02 | 84.10 | 84.10 | 402 |
Sep 23, 2024 | 82.71 | 83.41 | 82.60 | 83.31 | 83.31 | 714 |
Sep 20, 2024 | 81.53 | 82.40 | 81.48 | 82.10 | 82.10 | 939 |
Sep 19, 2024 | 80.00 | 80.25 | 80.00 | 80.39 | 80.39 | 50 |
Sep 18, 2024 | 79.72 | 80.00 | 79.62 | 79.88 | 79.88 | 166 |
Sep 17, 2024 | 80.71 | 80.71 | 79.85 | 79.59 | 79.59 | 1,276 |
Sep 16, 2024 | 80.63 | 80.89 | 80.56 | 80.42 | 80.42 | 59 |
Sep 13, 2024 | 79.98 | 80.68 | 79.71 | 80.51 | 80.51 | 2,247 |
Sep 12, 2024 | 77.40 | 79.43 | 77.30 | 79.44 | 79.44 | 1,441 |
Sep 11, 2024 | 77.71 | 77.72 | 76.69 | 77.13 | 77.13 | 793 |
Sep 10, 2024 | 76.25 | 76.58 | 76.25 | 77.05 | 77.05 | 114 |
Sep 9, 2024 | 75.41 | 76.17 | 75.41 | 75.90 | 75.90 | 555 |
Sep 6, 2024 | 76.76 | 76.99 | 76.50 | 76.68 | 76.68 | 798 |
Sep 5, 2024 | 76.70 | 77.18 | 76.64 | 76.32 | 76.32 | 743 |
Sep 4, 2024 | 75.46 | 75.77 | 74.83 | 75.69 | 75.69 | 1,894 |
Sep 3, 2024 | 76.00 | 76.00 | 76.00 | 75.20 | 75.20 | 10 |
Sep 2, 2024 | 76.12 | 76.12 | 76.12 | 76.21 | 76.21 | 25 |
Aug 30, 2024 | 77.63 | 77.63 | 77.05 | 76.51 | 76.51 | 1,160 |
Aug 29, 2024 | 77.49 | 77.58 | 76.36 | 77.33 | 77.33 | 2,081 |
Aug 28, 2024 | 76.34 | 76.34 | 76.34 | 76.31 | 76.31 | 20 |
Aug 27, 2024 | 76.64 | 76.64 | 76.47 | 76.62 | 76.62 | 345 |
Aug 26, 2024 | 76.66 | 77.32 | 76.66 | 76.35 | 76.35 | 401 |
Aug 23, 2024 | 75.55 | 76.70 | 75.55 | 76.49 | 76.49 | 576 |
Aug 22, 2024 | 76.00 | 76.00 | 74.38 | 74.68 | 74.68 | 190 |
Aug 21, 2024 | 76.63 | 76.72 | 76.15 | 76.41 | 76.41 | 1,091 |
Aug 20, 2024 | 76.95 | 78.01 | 76.85 | 76.77 | 76.77 | 4,316 |
Aug 19, 2024 | 76.89 | 77.00 | 75.92 | 76.77 | 76.77 | 1,399 |
Aug 16, 2024 | 74.19 | 76.91 | 74.19 | 76.21 | 76.21 | 356 |
Aug 14, 2024 | 75.13 | 75.35 | 75.13 | 73.77 | 73.77 | 215 |
Aug 13, 2024 | 75.36 | 75.36 | 75.36 | 75.46 | 75.46 | 60 |
Aug 12, 2024 | 74.00 | 74.95 | 74.00 | 74.88 | 74.88 | 960 |
Aug 9, 2024 | 73.09 | 73.40 | 73.09 | 73.25 | 73.25 | 35 |
Aug 8, 2024 | 71.16 | 72.47 | 71.16 | 72.53 | 72.53 | 151 |
Aug 7, 2024 | 70.79 | 71.67 | 70.79 | 71.42 | 71.42 | 157 |
Aug 6, 2024 | 72.37 | 72.41 | 71.25 | 70.77 | 70.77 | 700 |
Aug 5, 2024 | 72.92 | 72.92 | 69.26 | 71.66 | 71.66 | 1,013 |
Aug 2, 2024 | 76.40 | 76.46 | 72.38 | 73.25 | 73.25 | 735 |
Aug 1, 2024 | 74.75 | 76.00 | 74.75 | 75.60 | 75.60 | 650 |
Jul 31, 2024 | 73.60 | 73.84 | 73.55 | 73.73 | 73.73 | 635 |
Jul 30, 2024 | 71.81 | 71.81 | 71.81 | 71.82 | 71.82 | 170 |
Jul 29, 2024 | 71.84 | 72.30 | 71.84 | 71.04 | 71.04 | 113 |
Jul 26, 2024 | 70.87 | 70.87 | 70.87 | 71.44 | 71.44 | 80 |
Jul 25, 2024 | 70.55 | 71.19 | 70.20 | 70.28 | 70.28 | 1,382 |
Jul 24, 2024 | 73.60 | 74.16 | 73.60 | 74.17 | 74.17 | 225 |
Jul 23, 2024 | 72.06 | 72.77 | 72.06 | 72.87 | 72.87 | 403 |
Jul 22, 2024 | 72.35 | 72.85 | 71.50 | 71.54 | 71.54 | 335 |
Jul 19, 2024 | 73.61 | 73.61 | 72.20 | 72.74 | 72.74 | 880 |
Jul 18, 2024 | 76.74 | 76.74 | 76.01 | 76.34 | 76.34 | 1,045 |
Jul 17, 2024 | 76.11 | 77.23 | 76.11 | 76.21 | 76.21 | 3,483 |
Jul 16, 2024 | 74.64 | 76.29 | 74.64 | 76.19 | 76.19 | 1,714 |
Jul 15, 2024 | 72.77 | 74.53 | 72.73 | 74.53 | 74.53 | 250 |
Jul 12, 2024 | 72.60 | 73.05 | 72.59 | 73.10 | 73.10 | 177 |
Jul 11, 2024 | 71.79 | 74.00 | 71.79 | 73.97 | 73.97 | 1,980 |
Jul 10, 2024 | 71.45 | 71.99 | 71.45 | 71.78 | 71.78 | 165 |
Jul 9, 2024 | 70.94 | 71.11 | 70.78 | 70.24 | 70.24 | 40 |
Jul 8, 2024 | 71.93 | 71.93 | 71.39 | 71.26 | 71.26 | 895 |
Jul 5, 2024 | 71.14 | 72.19 | 71.00 | 72.31 | 72.31 | 417 |
Jul 4, 2024 | 70.90 | 71.00 | 70.88 | 70.82 | 70.82 | 509 |
Jul 3, 2024 | 70.25 | 71.23 | 70.25 | 71.17 | 71.17 | 610 |
Jul 2, 2024 | 69.75 | 69.75 | 68.91 | 69.49 | 69.49 | 104 |
Jul 1, 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
Jun 28, 2024 | 70.48 | 70.48 | 69.80 | 69.74 | 69.74 | 340 |
Jun 27, 2024 | 68.60 | 68.60 | 68.60 | 69.75 | 69.75 | 91 |
Jun 26, 2024 | 69.23 | 69.53 | 68.50 | 68.37 | 68.37 | 360 |
Jun 25, 2024 | 69.54 | 70.09 | 69.54 | 69.45 | 69.45 | 551 |
Jun 24, 2024 | 69.61 | 69.71 | 69.61 | 69.89 | 69.89 | 77 |
Jun 21, 2024 | 71.82 | 71.82 | 71.50 | 69.97 | 69.97 | 97 |
Jun 20, 2024 | 70.60 | 72.01 | 70.59 | 71.33 | 71.33 | 659 |
Jun 19, 2024 | 69.94 | 70.12 | 69.94 | 69.68 | 69.68 | 20 |
Jun 18, 2024 | 68.94 | 68.94 | 68.94 | 69.64 | 69.64 | 150 |
Jun 17, 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
Jun 14, 2024 | 69.48 | 70.53 | 69.48 | 70.23 | 70.23 | 164 |
Jun 13, 2024 | 68.98 | 68.98 | 68.38 | 68.55 | 68.55 | 540 |
Jun 12, 2024 | 68.91 | 70.00 | 68.91 | 69.33 | 69.33 | 410 |
Jun 11, 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
Jun 10, 2024 | 67.86 | 68.60 | 67.86 | 68.52 | 68.52 | 209 |
Jun 7, 2024 | 72.00 | 72.00 | 68.24 | 68.39 | 68.39 | 2,610 |
Jun 6, 2024 | 71.50 | 71.50 | 71.14 | 71.95 | 71.95 | 1,030 |
Jun 5, 2024 | 69.63 | 69.63 | 69.63 | 70.72 | 70.72 | 200 |
Jun 4, 2024 | 69.42 | 69.70 | 68.68 | 69.18 | 69.18 | 574 |
Jun 3, 2024 | 69.19 | 70.10 | 69.18 | 70.08 | 70.08 | 766 |
May 31, 2024 | 70.48 | 70.80 | 69.63 | 69.70 | 69.70 | 343 |
May 30, 2024 | 70.35 | 70.35 | 70.35 | 70.42 | 70.42 | 5 |
May 29, 2024 | 70.51 | 70.65 | 70.30 | 70.46 | 70.46 | 117 |
May 28, 2024 | 70.47 | 71.07 | 70.44 | 71.28 | 71.28 | 126 |
May 27, 2024 | 70.40 | 71.24 | 70.28 | 71.21 | 71.21 | 267 |
May 24, 2024 | 70.46 | 70.56 | 70.18 | 70.62 | 70.62 | 400 |
May 23, 2024 | 71.99 | 72.10 | 71.40 | 70.61 | 70.61 | 315 |
May 22, 2024 | 75.24 | 75.42 | 74.50 | 73.60 | 73.60 | 400 |
May 21, 2024 | 75.22 | 75.61 | 75.22 | 75.94 | 75.94 | 49 |
May 20, 2024 | 76.40 | 76.95 | 75.12 | 75.62 | 75.62 | 2,628 |
May 17, 2024 | 73.99 | 74.71 | 73.99 | 74.49 | 74.49 | 726 |
May 16, 2024 | 73.30 | 73.41 | 72.26 | 72.87 | 72.87 | 1,460 |
May 15, 2024 | 72.00 | 72.78 | 71.69 | 73.14 | 73.14 | 283 |
May 14, 2024 | 71.44 | 71.54 | 71.00 | 71.46 | 71.46 | 268 |
May 13, 2024 | 71.65 | 71.65 | 71.21 | 70.70 | 70.70 | 1,301 |
May 10, 2024 | 72.98 | 73.32 | 72.60 | 72.67 | 72.67 | 1,671 |
May 9, 2024 | 69.35 | 71.03 | 69.35 | 70.80 | 70.80 | 342 |
May 8, 2024 | 69.27 | 69.49 | 69.27 | 70.07 | 70.07 | 201 |
May 7, 2024 | 70.19 | 70.19 | 70.19 | 69.72 | 69.72 | 22 |
May 6, 2024 | 70.00 | 70.21 | 70.00 | 70.28 | 70.28 | 194 |
May 3, 2024 | 68.61 | 69.15 | 68.00 | 68.41 | 68.41 | 387 |
May 2, 2024 | 69.60 | 69.60 | 68.74 | 69.66 | 69.66 | 662 |
Apr 30, 2024 | 69.90 | 70.00 | 69.30 | 69.49 | 69.49 | 697 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
QQQ Invesco QQQ Trust
481.68
+1.31%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
SPY SPDR S&P 500 ETF
558.47
+0.71%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%