Milan - Delayed Quote EUR
WisdomTree Copper 2x Daily Leveraged (LCOP.MI)
8.02
-0.92
(-10.29%)
At close: April 30 at 5:35:08 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 | 8.48 | 8.48 | 7.70 | 8.02 | 8.02 | 45,051 |
Apr 28, 2025 | 8.94 | 9.24 | 8.91 | 8.89 | 8.89 | 2,172 |
Apr 25, 2025 | 8.81 | 8.88 | 8.61 | 8.88 | 8.88 | 7,329 |
Apr 24, 2025 | 9.06 | 9.10 | 8.92 | 8.98 | 8.98 | 2,234 |
Apr 23, 2025 | 9.15 | 9.25 | 8.94 | 8.97 | 8.97 | 17,227 |
Apr 22, 2025 | 8.57 | 8.89 | 8.52 | 8.86 | 8.86 | 16,162 |
Apr 17, 2025 | 8.15 | 8.32 | 8.09 | 8.32 | 8.32 | 3,758 |
Apr 16, 2025 | 7.98 | 8.35 | 7.96 | 8.35 | 8.35 | 3,993 |
Apr 15, 2025 | 8.27 | 8.38 | 7.96 | 8.24 | 8.24 | 18,011 |
Apr 14, 2025 | 7.90 | 8.16 | 7.90 | 8.07 | 8.07 | 4,897 |
Apr 11, 2025 | 7.61 | 7.78 | 7.42 | 7.78 | 7.78 | 4,642 |
Apr 10, 2025 | 7.76 | 7.76 | 7.40 | 7.62 | 7.62 | 21,133 |
Apr 9, 2025 | 6.89 | 7.12 | 6.80 | 7.11 | 7.11 | 25,916 |
Apr 8, 2025 | 7.43 | 7.45 | 7.10 | 7.07 | 7.07 | 10,938 |
Apr 7, 2025 | 7.40 | 7.88 | 6.93 | 7.24 | 7.24 | 62,294 |
Apr 4, 2025 | 9.08 | 9.15 | 7.90 | 8.09 | 8.09 | 61,161 |
Apr 3, 2025 | 9.61 | 9.87 | 9.38 | 9.40 | 9.40 | 42,258 |
Apr 2, 2025 | 10.42 | 10.65 | 10.42 | 10.39 | 10.39 | 5,705 |
Apr 1, 2025 | 10.60 | 10.72 | 10.36 | 10.45 | 10.45 | 23,704 |
Mar 31, 2025 | 10.66 | 10.67 | 10.36 | 10.43 | 10.43 | 8,512 |
Mar 28, 2025 | 10.76 | 10.92 | 10.76 | 10.84 | 10.84 | 2,388 |
Mar 27, 2025 | 11.37 | 11.37 | 10.75 | 10.89 | 10.89 | 13,399 |
Mar 26, 2025 | 11.46 | 11.58 | 11.30 | 11.29 | 11.29 | 18,199 |
Mar 25, 2025 | 10.86 | 11.20 | 10.82 | 11.16 | 11.16 | 6,682 |
Mar 24, 2025 | 10.99 | 11.06 | 10.74 | 10.75 | 10.75 | 6,958 |
Mar 21, 2025 | 10.55 | 10.70 | 10.43 | 10.69 | 10.69 | 9,839 |
Mar 20, 2025 | 10.76 | 10.76 | 10.57 | 10.71 | 10.71 | 8,655 |
Mar 19, 2025 | 10.33 | 10.63 | 10.31 | 10.63 | 10.63 | 41,394 |
Mar 18, 2025 | 10.03 | 10.28 | 10.01 | 10.20 | 10.20 | 4,448 |
Mar 17, 2025 | 10.04 | 10.04 | 9.78 | 9.95 | 9.95 | 1,150 |
Mar 14, 2025 | 9.98 | 10.05 | 9.71 | 9.72 | 9.72 | 16,544 |
Mar 13, 2025 | 9.46 | 9.90 | 9.46 | 9.94 | 9.94 | 19,277 |
Mar 12, 2025 | 9.48 | 9.78 | 9.45 | 9.63 | 9.63 | 10,183 |
Mar 11, 2025 | 8.88 | 9.26 | 8.88 | 9.25 | 9.25 | 8,997 |
Mar 10, 2025 | 9.01 | 9.06 | 8.93 | 8.98 | 8.98 | 2,610 |
Mar 7, 2025 | 9.34 | 9.37 | 9.12 | 9.21 | 9.21 | 11,311 |
Mar 6, 2025 | 9.39 | 9.67 | 9.25 | 9.67 | 9.67 | 12,732 |
Mar 5, 2025 | 9.31 | 9.60 | 9.31 | 9.56 | 9.56 | 45,700 |
Mar 4, 2025 | 8.88 | 9.06 | 8.70 | 8.72 | 8.72 | 9,161 |
Mar 3, 2025 | 8.87 | 9.18 | 8.87 | 9.03 | 9.03 | 5,553 |
Feb 28, 2025 | 8.84 | 8.93 | 8.76 | 8.87 | 8.87 | 1,825 |
Feb 27, 2025 | 8.98 | 9.28 | 8.98 | 9.06 | 9.06 | 4,689 |
Feb 26, 2025 | 9.16 | 9.45 | 8.94 | 9.04 | 9.04 | 15,276 |
Feb 25, 2025 | 8.75 | 9.04 | 8.70 | 8.70 | 8.70 | 7,212 |
Feb 24, 2025 | 8.93 | 9.01 | 8.85 | 8.90 | 8.90 | 4,940 |
Feb 21, 2025 | 9.03 | 9.20 | 9.00 | 9.11 | 9.11 | 37,540 |
Feb 20, 2025 | 9.19 | 9.38 | 9.17 | 9.32 | 9.32 | 2,148 |
Feb 19, 2025 | 9.17 | 9.30 | 9.10 | 9.20 | 9.20 | 4,275 |
Feb 18, 2025 | 9.20 | 9.27 | 9.04 | 9.14 | 9.14 | 6,533 |
Feb 17, 2025 | 9.43 | 9.43 | 9.18 | 9.22 | 9.22 | 4,014 |
Feb 14, 2025 | 10.00 | 10.15 | 9.35 | 9.40 | 9.40 | 41,459 |
Feb 13, 2025 | 9.68 | 9.92 | 9.65 | 9.92 | 9.92 | 54,340 |
Feb 12, 2025 | 9.36 | 9.67 | 9.27 | 9.64 | 9.64 | 14,161 |
Feb 11, 2025 | 9.56 | 9.56 | 9.11 | 9.25 | 9.25 | 16,360 |
Feb 10, 2025 | 9.36 | 9.81 | 9.34 | 9.75 | 9.75 | 30,433 |
Feb 7, 2025 | 8.92 | 9.33 | 8.91 | 9.23 | 9.23 | 37,874 |
Feb 6, 2025 | 8.85 | 8.92 | 8.60 | 8.71 | 8.71 | 44,149 |
Feb 5, 2025 | 8.46 | 8.51 | 8.32 | 8.50 | 8.50 | 11,580 |
Feb 4, 2025 | 8.29 | 8.40 | 8.26 | 8.34 | 8.34 | 9,726 |
Feb 3, 2025 | 7.94 | 8.20 | 7.94 | 8.19 | 8.19 | 12,590 |
Jan 31, 2025 | 8.15 | 8.15 | 8.03 | 8.03 | 8.03 | 6,946 |
Jan 30, 2025 | 8.05 | 8.24 | 8.03 | 8.19 | 8.19 | 7,513 |
Jan 29, 2025 | 7.84 | 8.13 | 7.84 | 8.11 | 8.11 | 9,712 |
Jan 28, 2025 | 7.93 | 7.99 | 7.90 | 7.90 | 7.90 | 2,503 |
Jan 27, 2025 | 7.94 | 8.02 | 7.84 | 7.86 | 7.86 | 7,556 |
Jan 24, 2025 | 8.35 | 8.36 | 8.11 | 8.16 | 8.16 | 14,458 |
Jan 23, 2025 | 7.97 | 8.14 | 7.96 | 8.17 | 8.17 | 5,943 |
Jan 22, 2025 | 8.11 | 8.20 | 8.05 | 8.06 | 8.06 | 19,754 |
Jan 21, 2025 | 8.07 | 8.26 | 8.05 | 8.25 | 8.25 | 10,689 |
Jan 20, 2025 | 8.42 | 8.42 | 8.13 | 8.14 | 8.14 | 12,949 |
Jan 17, 2025 | 8.83 | 8.85 | 8.41 | 8.46 | 8.46 | 9,915 |
Jan 16, 2025 | 8.68 | 8.77 | 8.58 | 8.66 | 8.66 | 25,803 |
Jan 15, 2025 | 8.39 | 8.51 | 8.29 | 8.51 | 8.51 | 15,188 |
Jan 14, 2025 | 8.38 | 8.40 | 8.29 | 8.36 | 8.36 | 6,774 |
Jan 13, 2025 | 8.33 | 8.40 | 8.27 | 8.38 | 8.38 | 7,343 |
Jan 10, 2025 | 8.37 | 8.45 | 8.22 | 8.24 | 8.24 | 26,374 |
Jan 9, 2025 | 8.15 | 8.36 | 8.05 | 8.20 | 8.20 | 20,116 |
Jan 8, 2025 | 7.78 | 8.05 | 7.75 | 8.00 | 8.00 | 25,031 |
Jan 7, 2025 | 7.68 | 7.79 | 7.60 | 7.77 | 7.77 | 8,884 |
Jan 6, 2025 | 7.36 | 7.75 | 7.36 | 7.71 | 7.71 | 35,421 |
Jan 3, 2025 | 7.24 | 7.35 | 7.20 | 7.35 | 7.35 | 11,108 |
Jan 2, 2025 | 7.16 | 7.19 | 7.09 | 7.20 | 7.20 | 19,004 |
Dec 30, 2024 | 7.46 | 7.46 | 7.34 | 7.35 | 7.35 | 5,005 |
Dec 27, 2024 | 7.45 | 7.47 | 7.44 | 7.48 | 7.48 | 3,791 |
Dec 23, 2024 | 7.43 | 7.43 | 7.34 | 7.31 | 7.31 | 700 |
Dec 20, 2024 | 7.36 | 7.36 | 7.32 | 7.37 | 7.37 | 2,289 |
Dec 19, 2024 | 7.35 | 7.38 | 7.32 | 7.34 | 7.34 | 9,600 |
Dec 18, 2024 | 7.51 | 7.56 | 7.51 | 7.52 | 7.52 | 2,716 |
Dec 17, 2024 | 7.55 | 7.55 | 7.46 | 7.45 | 7.45 | 9,737 |
Dec 16, 2024 | 7.61 | 7.72 | 7.60 | 7.64 | 7.64 | 2,505 |
Dec 13, 2024 | 7.80 | 7.80 | 7.64 | 7.64 | 7.64 | 4,149 |
Dec 12, 2024 | 8.12 | 8.22 | 7.78 | 7.81 | 7.81 | 11,696 |
Dec 11, 2024 | 7.84 | 7.91 | 7.81 | 7.92 | 7.92 | 3,845 |
Dec 10, 2024 | 7.78 | 7.90 | 7.78 | 7.88 | 7.88 | 5,451 |
Dec 9, 2024 | 7.87 | 7.97 | 7.87 | 7.91 | 7.91 | 5,146 |
Dec 6, 2024 | 7.76 | 7.77 | 7.63 | 7.67 | 7.67 | 3,852 |
Dec 5, 2024 | 7.77 | 7.77 | 7.55 | 7.59 | 7.59 | 6,487 |
Dec 4, 2024 | 7.70 | 7.73 | 7.62 | 7.62 | 7.62 | 1,678 |
Dec 3, 2024 | 7.59 | 7.83 | 7.54 | 7.70 | 7.70 | 12,425 |
Dec 2, 2024 | 7.27 | 7.45 | 7.27 | 7.43 | 7.43 | 4,217 |
Nov 29, 2024 | 7.46 | 7.46 | 7.39 | 7.42 | 7.42 | 4,531 |
Nov 28, 2024 | 7.40 | 7.41 | 7.37 | 7.40 | 7.40 | 1,623 |
Nov 27, 2024 | 7.40 | 7.54 | 7.40 | 7.45 | 7.45 | 3,555 |
Nov 26, 2024 | 7.45 | 7.54 | 7.44 | 7.45 | 7.45 | 5,980 |
Nov 25, 2024 | 7.56 | 7.57 | 7.54 | 7.56 | 7.56 | 2,042 |
Nov 22, 2024 | 7.42 | 7.53 | 7.42 | 7.48 | 7.48 | 10,161 |
Nov 21, 2024 | 7.55 | 7.55 | 7.49 | 7.52 | 7.52 | 1,116 |
Nov 20, 2024 | 7.62 | 7.68 | 7.59 | 7.64 | 7.64 | 11,478 |
Nov 19, 2024 | 7.55 | 7.55 | 7.43 | 7.54 | 7.54 | 6,612 |
Nov 18, 2024 | 7.39 | 7.48 | 7.32 | 7.46 | 7.46 | 4,982 |
Nov 15, 2024 | 7.42 | 7.70 | 7.39 | 7.39 | 7.39 | 24,054 |
Nov 14, 2024 | 7.21 | 7.41 | 7.17 | 7.39 | 7.39 | 21,204 |
Nov 13, 2024 | 7.51 | 7.61 | 7.42 | 7.49 | 7.49 | 13,790 |
Nov 12, 2024 | 7.64 | 7.72 | 7.55 | 7.61 | 7.61 | 42,589 |
Nov 11, 2024 | 8.11 | 8.12 | 7.94 | 7.94 | 7.94 | 16,101 |
Nov 8, 2024 | 8.07 | 8.27 | 8.07 | 8.11 | 8.11 | 8,992 |
Nov 7, 2024 | 8.20 | 8.49 | 8.20 | 8.46 | 8.46 | 22,607 |
Nov 6, 2024 | 8.39 | 8.39 | 7.92 | 7.98 | 7.98 | 38,848 |
Nov 5, 2024 | 8.62 | 8.70 | 8.36 | 8.61 | 8.61 | 3,618 |
Nov 4, 2024 | 8.49 | 8.52 | 8.39 | 8.51 | 8.51 | 7,195 |
Nov 1, 2024 | 8.30 | 8.38 | 8.21 | 8.28 | 8.28 | 4,563 |
Oct 31, 2024 | 8.23 | 8.32 | 8.13 | 8.13 | 8.13 | 2,083 |
Oct 30, 2024 | 8.18 | 8.26 | 8.17 | 8.18 | 8.18 | 2,433 |
Oct 29, 2024 | 8.42 | 8.51 | 8.26 | 8.26 | 8.26 | 6,166 |
Oct 28, 2024 | 8.33 | 8.33 | 8.21 | 8.26 | 8.26 | 8,051 |
Oct 25, 2024 | 8.17 | 8.34 | 8.15 | 8.34 | 8.34 | 5,723 |
Oct 24, 2024 | 8.39 | 8.39 | 8.27 | 8.16 | 8.16 | 2,730 |
Oct 23, 2024 | 8.24 | 8.26 | 8.13 | 8.18 | 8.18 | 2,589 |
Oct 22, 2024 | 8.38 | 8.41 | 8.35 | 8.35 | 8.35 | 3,635 |
Oct 21, 2024 | 8.54 | 8.60 | 8.26 | 8.22 | 8.22 | 2,597 |
Oct 18, 2024 | 8.33 | 8.42 | 8.28 | 8.33 | 8.33 | 4,572 |
Oct 17, 2024 | 8.05 | 8.24 | 7.99 | 8.15 | 8.15 | 12,737 |
Oct 16, 2024 | 8.27 | 8.30 | 8.23 | 8.23 | 8.23 | 12,030 |
Oct 15, 2024 | 8.17 | 8.20 | 8.11 | 8.14 | 8.14 | 4,584 |
Oct 14, 2024 | 8.54 | 8.54 | 8.32 | 8.33 | 8.33 | 4,345 |
Oct 11, 2024 | 8.46 | 8.68 | 8.46 | 8.62 | 8.62 | 3,569 |
Oct 10, 2024 | 8.35 | 8.41 | 8.30 | 8.44 | 8.44 | 3,415 |
Oct 9, 2024 | 8.51 | 8.51 | 8.22 | 8.35 | 8.35 | 8,002 |
Oct 8, 2024 | 8.46 | 8.63 | 8.39 | 8.46 | 8.46 | 7,721 |
Oct 7, 2024 | 8.93 | 8.99 | 8.75 | 8.85 | 8.85 | 10,815 |
Oct 4, 2024 | 8.84 | 9.10 | 8.84 | 8.86 | 8.86 | 2,921 |
Oct 3, 2024 | 9.26 | 9.26 | 8.75 | 8.80 | 8.80 | 2,771 |
Oct 2, 2024 | 8.94 | 9.18 | 8.94 | 9.15 | 9.15 | 2,460 |
Oct 1, 2024 | 8.75 | 9.08 | 8.75 | 8.94 | 8.94 | 2,442 |
Sep 30, 2024 | 9.09 | 9.09 | 8.54 | 8.68 | 8.68 | 14,893 |
Sep 27, 2024 | 9.03 | 9.10 | 8.94 | 8.92 | 8.92 | 8,358 |
Sep 26, 2024 | 8.67 | 9.07 | 8.65 | 9.03 | 9.03 | 33,659 |
Sep 25, 2024 | 8.41 | 8.62 | 8.36 | 8.57 | 8.57 | 14,255 |
Sep 24, 2024 | 8.33 | 8.52 | 8.28 | 8.50 | 8.50 | 29,565 |
Sep 23, 2024 | 7.80 | 8.05 | 7.77 | 8.07 | 8.07 | 3,371 |
Sep 20, 2024 | 8.05 | 8.07 | 7.93 | 7.91 | 7.91 | 10,041 |
Sep 19, 2024 | 8.01 | 8.09 | 7.80 | 7.95 | 7.95 | 12,184 |
Sep 18, 2024 | 7.72 | 7.85 | 7.72 | 7.85 | 7.85 | 1,223 |
Sep 17, 2024 | 7.82 | 7.82 | 7.75 | 7.76 | 7.76 | 6,867 |
Sep 16, 2024 | 7.55 | 7.88 | 7.51 | 7.81 | 7.81 | 6,875 |
Sep 13, 2024 | 7.57 | 7.65 | 7.49 | 7.63 | 7.63 | 9,389 |
Sep 12, 2024 | 7.58 | 7.67 | 7.50 | 7.52 | 7.52 | 19,122 |
Sep 11, 2024 | 7.37 | 7.39 | 7.31 | 7.32 | 7.32 | 4,145 |
Sep 10, 2024 | 7.34 | 7.34 | 7.13 | 7.17 | 7.17 | 6,663 |
Sep 9, 2024 | 7.20 | 7.37 | 7.20 | 7.26 | 7.26 | 4,513 |
Sep 6, 2024 | 7.26 | 7.37 | 7.13 | 7.13 | 7.13 | 5,566 |
Sep 5, 2024 | 7.03 | 7.30 | 7.03 | 7.28 | 7.28 | 13,993 |
Sep 4, 2024 | 7.07 | 7.19 | 6.99 | 7.10 | 7.10 | 13,344 |
Sep 3, 2024 | 7.33 | 7.33 | 7.02 | 7.10 | 7.10 | 16,120 |
Sep 2, 2024 | 7.58 | 7.58 | 7.40 | 7.46 | 7.46 | 4,733 |
Aug 30, 2024 | 7.72 | 7.79 | 7.71 | 7.59 | 7.59 | 6,292 |
Aug 29, 2024 | 7.53 | 7.58 | 7.44 | 7.55 | 7.55 | 26,624 |
Aug 28, 2024 | 7.67 | 7.67 | 7.57 | 7.60 | 7.60 | 2,443 |
Aug 27, 2024 | 7.78 | 7.87 | 7.75 | 7.88 | 7.88 | 4,981 |
Aug 26, 2024 | 7.77 | 7.77 | 7.68 | 7.67 | 7.67 | 4,106 |
Aug 23, 2024 | 7.55 | 7.67 | 7.51 | 7.65 | 7.65 | 1,359 |
Aug 22, 2024 | 7.54 | 7.54 | 7.40 | 7.41 | 7.41 | 14,767 |
Aug 21, 2024 | 7.55 | 7.60 | 7.55 | 7.58 | 7.58 | 5,561 |
Aug 20, 2024 | 7.75 | 7.75 | 7.55 | 7.58 | 7.58 | 4,692 |
Aug 19, 2024 | 7.56 | 7.65 | 7.53 | 7.62 | 7.62 | 7,264 |
Aug 16, 2024 | 7.49 | 7.49 | 7.31 | 7.43 | 7.43 | 5,946 |
Aug 14, 2024 | 7.24 | 7.24 | 7.20 | 7.16 | 7.16 | 590 |
Aug 13, 2024 | 7.16 | 7.16 | 7.11 | 7.17 | 7.17 | 600 |
Aug 12, 2024 | 7.11 | 7.34 | 7.11 | 7.30 | 7.30 | 6,399 |
Aug 9, 2024 | 7.12 | 7.20 | 7.09 | 7.03 | 7.03 | 3,940 |
Aug 8, 2024 | 6.89 | 6.93 | 6.81 | 6.95 | 6.95 | 3,091 |
Aug 7, 2024 | 7.00 | 7.00 | 6.90 | 6.93 | 6.93 | 9,505 |
Aug 6, 2024 | 7.02 | 7.18 | 6.98 | 7.13 | 7.13 | 4,083 |
Aug 5, 2024 | 7.22 | 7.36 | 6.79 | 7.11 | 7.11 | 28,289 |
Aug 2, 2024 | 7.56 | 7.56 | 7.36 | 7.40 | 7.40 | 5,235 |
Aug 1, 2024 | 7.71 | 7.71 | 7.56 | 7.50 | 7.50 | 1,520 |
Jul 31, 2024 | 7.68 | 7.85 | 7.66 | 7.75 | 7.75 | 6,158 |
Jul 30, 2024 | 7.31 | 7.38 | 7.26 | 7.35 | 7.35 | 8,413 |
Jul 29, 2024 | 7.51 | 7.51 | 7.38 | 7.42 | 7.42 | 4,867 |
Jul 26, 2024 | 7.53 | 7.61 | 7.49 | 7.57 | 7.57 | 2,455 |
Jul 25, 2024 | 7.50 | 7.63 | 7.29 | 7.60 | 7.60 | 6,957 |
Jul 24, 2024 | 7.86 | 7.86 | 7.56 | 7.58 | 7.58 | 5,830 |
Jul 23, 2024 | 7.59 | 7.74 | 7.59 | 7.72 | 7.72 | 11,434 |
Jul 22, 2024 | 7.83 | 7.99 | 7.68 | 7.70 | 7.70 | 13,187 |
Jul 19, 2024 | 8.00 | 8.10 | 7.99 | 8.00 | 8.00 | 8,891 |
Jul 18, 2024 | 8.64 | 8.64 | 8.11 | 8.11 | 8.11 | 35,700 |
Jul 17, 2024 | 8.49 | 8.84 | 8.49 | 8.59 | 8.59 | 6,707 |
Jul 16, 2024 | 9.02 | 9.02 | 8.70 | 8.78 | 8.78 | 11,646 |
Jul 15, 2024 | 9.11 | 9.11 | 9.04 | 9.04 | 9.04 | 999 |
Jul 12, 2024 | 8.95 | 9.34 | 8.90 | 9.33 | 9.33 | 5,224 |
Jul 11, 2024 | 9.38 | 9.38 | 9.07 | 9.07 | 9.07 | 10,425 |
Jul 10, 2024 | 9.27 | 9.65 | 9.27 | 9.57 | 9.57 | 1,822 |
Jul 9, 2024 | 9.42 | 9.43 | 9.10 | 9.30 | 9.30 | 1,718 |
Jul 8, 2024 | 9.58 | 9.67 | 9.54 | 9.62 | 9.62 | 4,309 |
Jul 5, 2024 | 9.46 | 9.97 | 9.21 | 9.53 | 9.53 | 13,103 |
Jul 4, 2024 | 9.15 | 9.34 | 9.15 | 9.19 | 9.19 | 3,288 |
Jul 3, 2024 | 9.04 | 9.28 | 8.98 | 9.22 | 9.22 | 5,333 |
Jul 2, 2024 | 8.89 | 8.94 | 8.85 | 8.82 | 8.82 | 2,393 |
Jul 1, 2024 | 8.74 | 8.80 | 8.67 | 8.75 | 8.75 | 2,536 |
Jun 28, 2024 | 8.66 | 8.80 | 8.62 | 8.71 | 8.71 | 2,969 |
Jun 27, 2024 | 8.48 | 8.70 | 8.30 | 8.56 | 8.56 | 6,414 |
Jun 26, 2024 | 8.71 | 8.72 | 8.54 | 8.57 | 8.57 | 2,835 |
Jun 25, 2024 | 8.81 | 8.98 | 8.65 | 8.62 | 8.62 | 3,610 |
Jun 24, 2024 | 8.80 | 8.87 | 8.56 | 8.84 | 8.84 | 7,921 |
Jun 21, 2024 | 9.04 | 9.04 | 8.86 | 8.85 | 8.85 | 1,325 |
Jun 20, 2024 | 9.07 | 9.22 | 8.84 | 9.15 | 9.15 | 4,015 |
Jun 19, 2024 | 9.02 | 9.11 | 8.95 | 8.98 | 8.98 | 5,880 |
Jun 18, 2024 | 8.60 | 8.80 | 8.60 | 8.79 | 8.79 | 3,582 |
Jun 17, 2024 | 8.80 | 8.81 | 8.67 | 8.82 | 8.82 | 3,976 |
Jun 14, 2024 | 9.10 | 9.20 | 8.95 | 8.98 | 8.98 | 10,508 |
Jun 13, 2024 | 9.13 | 9.18 | 9.05 | 9.10 | 9.10 | 18,200 |
Jun 12, 2024 | 9.10 | 9.48 | 9.10 | 9.33 | 9.33 | 2,720 |
Jun 11, 2024 | 8.92 | 9.16 | 8.86 | 9.02 | 9.02 | 6,390 |
Jun 10, 2024 | 9.05 | 9.30 | 9.01 | 9.27 | 9.27 | 4,441 |
Jun 7, 2024 | 9.80 | 9.80 | 9.00 | 8.99 | 8.99 | 13,892 |
Jun 6, 2024 | 9.53 | 9.73 | 9.50 | 9.74 | 9.74 | 11,726 |
Jun 5, 2024 | 9.10 | 9.29 | 9.07 | 9.23 | 9.23 | 8,858 |
Jun 4, 2024 | 9.84 | 9.84 | 9.15 | 9.19 | 9.19 | 11,956 |
Jun 3, 2024 | 9.49 | 9.82 | 9.47 | 9.62 | 9.62 | 24,268 |
May 31, 2024 | 9.65 | 9.69 | 9.32 | 9.34 | 9.34 | 42,841 |
May 30, 2024 | 9.82 | 9.91 | 9.56 | 9.67 | 9.67 | 21,141 |
May 29, 2024 | 10.54 | 10.54 | 10.10 | 10.27 | 10.27 | 7,944 |
May 28, 2024 | 10.55 | 10.55 | 10.22 | 10.45 | 10.45 | 10,001 |
May 27, 2024 | 10.08 | 10.51 | 10.08 | 10.43 | 10.43 | 7,022 |
May 24, 2024 | 10.28 | 10.35 | 10.10 | 10.12 | 10.12 | 14,654 |
May 23, 2024 | 10.29 | 10.75 | 10.06 | 10.32 | 10.32 | 34,858 |
May 22, 2024 | 11.42 | 11.42 | 10.40 | 10.42 | 10.42 | 40,548 |
May 21, 2024 | 11.48 | 11.95 | 11.40 | 11.73 | 11.73 | 39,054 |
May 20, 2024 | 11.59 | 11.67 | 11.20 | 11.38 | 11.38 | 22,001 |
May 17, 2024 | 11.09 | 11.35 | 10.90 | 11.30 | 11.30 | 22,047 |
May 16, 2024 | 10.95 | 11.29 | 10.50 | 10.65 | 10.65 | 9,481 |
May 15, 2024 | 11.64 | 11.70 | 10.38 | 10.91 | 10.91 | 16,394 |
May 14, 2024 | 10.42 | 11.11 | 10.23 | 11.11 | 11.11 | 22,201 |
May 13, 2024 | 9.84 | 10.11 | 9.84 | 10.11 | 10.11 | 8,058 |
May 10, 2024 | 9.89 | 10.10 | 9.68 | 9.74 | 9.74 | 11,665 |
May 9, 2024 | 9.18 | 9.45 | 9.09 | 9.42 | 9.42 | 1,739 |
May 8, 2024 | 9.32 | 9.36 | 9.19 | 9.30 | 9.30 | 10,326 |
May 7, 2024 | 9.47 | 9.51 | 9.42 | 9.59 | 9.59 | 3,543 |
May 6, 2024 | 9.60 | 9.72 | 9.42 | 9.48 | 9.48 | 4,336 |
May 3, 2024 | 9.15 | 9.34 | 9.15 | 9.24 | 9.24 | 6,925 |
May 2, 2024 | 9.48 | 9.50 | 9.11 | 9.18 | 9.18 | 12,799 |
Apr 30, 2024 | 9.89 | 9.92 | 9.45 | 9.55 | 9.55 | 12,622 |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%