LSE - Delayed Quote USD
WisdomTree Natural Gas 2x Daily Leveraged (LNGA.L)
0.0630
+0.0023
+(3.70%)
At close: April 17 at 4:35:26 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 17, 2025 | 0.0620 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 1,232,600 |
Apr 16, 2025 | 0.0610 | 0.0615 | 0.0605 | 0.0608 | 0.0608 | 1,042,331 |
Apr 15, 2025 | 0.0630 | 0.0630 | 0.0630 | 0.0597 | 0.0597 | 832,800 |
Apr 14, 2025 | 0.0700 | 0.0710 | 0.0675 | 0.0667 | 0.0667 | 1,869,020 |
Apr 11, 2025 | 0.0685 | 0.0685 | 0.0645 | 0.0658 | 0.0658 | 2,302,388 |
Apr 10, 2025 | 0.0745 | 0.0745 | 0.0690 | 0.0698 | 0.0698 | 1,184,099 |
Apr 9, 2025 | 0.0640 | 0.0660 | 0.0620 | 0.0648 | 0.0648 | 974,090 |
Apr 8, 2025 | 0.0730 | 0.0755 | 0.0695 | 0.0693 | 0.0693 | 73,331 |
Apr 7, 2025 | 0.0765 | 0.0835 | 0.0765 | 0.0780 | 0.0780 | 74,950 |
Apr 4, 2025 | 0.0920 | 0.0930 | 0.0835 | 0.0835 | 0.0835 | 1,334,552 |
Apr 3, 2025 | 0.0895 | 0.0960 | 0.0895 | 0.0950 | 0.0950 | 2,212,533 |
Apr 2, 2025 | 0.0880 | 0.0895 | 0.0880 | 0.0920 | 0.0920 | 791,449 |
Apr 1, 2025 | 0.0925 | 0.0945 | 0.0905 | 0.0905 | 0.0905 | 217,979 |
Mar 31, 2025 | 0.0970 | 0.0970 | 0.0955 | 0.0943 | 0.0943 | 1,202,796 |
Mar 28, 2025 | 0.0860 | 0.0890 | 0.0850 | 0.0887 | 0.0887 | 897,997 |
Mar 27, 2025 | 0.0790 | 0.0840 | 0.0790 | 0.0857 | 0.0857 | 509,686 |
Mar 26, 2025 | 0.0875 | 0.0875 | 0.0840 | 0.0847 | 0.0847 | 591,530 |
Mar 25, 2025 | 0.0870 | 0.0870 | 0.0865 | 0.0875 | 0.0875 | 195,320 |
Mar 24, 2025 | 0.0900 | 0.0905 | 0.0885 | 0.0903 | 0.0903 | 171,383 |
Mar 21, 2025 | 0.0900 | 0.0930 | 0.0890 | 0.0925 | 0.0925 | 541,652 |
Mar 20, 2025 | 0.1010 | 0.1010 | 0.0945 | 0.0943 | 0.0943 | 220,654 |
Mar 19, 2025 | 0.1000 | 0.1000 | 0.0965 | 0.0995 | 0.0995 | 45,071 |
Mar 18, 2025 | 0.0930 | 0.0970 | 0.0930 | 0.0978 | 0.0978 | 324,173 |
Mar 17, 2025 | 0.1000 | 0.1030 | 0.0945 | 0.0962 | 0.0962 | 1,688,850 |
Mar 14, 2025 | 0.0960 | 0.0970 | 0.0950 | 0.0962 | 0.0962 | 70,913 |
Mar 13, 2025 | 0.0960 | 0.1000 | 0.0925 | 0.1005 | 0.1005 | 824,548 |
Mar 12, 2025 | 0.1090 | 0.1090 | 0.1030 | 0.0997 | 0.0997 | 105,100 |
Mar 11, 2025 | 0.1150 | 0.1206 | 0.1150 | 0.1155 | 0.1155 | 932,700 |
Mar 10, 2025 | 0.1220 | 0.1240 | 0.1160 | 0.1185 | 0.1185 | 1,041,147 |
Mar 7, 2025 | 0.1000 | 0.1040 | 0.0990 | 0.1040 | 0.1040 | 63,270 |
Mar 6, 2025 | 0.1100 | 0.1120 | 0.1030 | 0.1090 | 0.1090 | 120,287 |
Mar 5, 2025 | 0.1070 | 0.1130 | 0.1050 | 0.1115 | 0.1115 | 672,133 |
Mar 4, 2025 | 0.0960 | 0.1180 | 0.0960 | 0.1180 | 0.1180 | 697,030 |
Mar 3, 2025 | 0.0850 | 0.0950 | 0.0845 | 0.0960 | 0.0960 | 808,866 |
Feb 28, 2025 | 0.0910 | 0.0910 | 0.0880 | 0.0880 | 0.0880 | 277,808 |
Feb 27, 2025 | 0.0925 | 0.0950 | 0.0910 | 0.0955 | 0.0955 | 141,285 |
Feb 26, 2025 | 0.1000 | 0.1010 | 0.0970 | 0.0938 | 0.0938 | 253,548 |
Feb 25, 2025 | 0.0925 | 0.0955 | 0.0925 | 0.0953 | 0.0953 | 232,191 |
Feb 24, 2025 | 0.0915 | 0.0925 | 0.0910 | 0.0920 | 0.0920 | 423,306 |
Feb 21, 2025 | 0.1040 | 0.1060 | 0.0985 | 0.1035 | 0.1035 | 754,136 |
Feb 20, 2025 | 0.1010 | 0.1020 | 0.0960 | 0.0948 | 0.0948 | 1,714,767 |
Feb 19, 2025 | 0.0940 | 0.1010 | 0.0925 | 0.1005 | 0.1005 | 2,094,967 |
Feb 18, 2025 | 0.0795 | 0.0850 | 0.0765 | 0.0855 | 0.0855 | 748,686 |
Feb 17, 2025 | 0.0790 | 0.0790 | 0.0766 | 0.0763 | 0.0763 | 41,389 |
Feb 14, 2025 | 0.0800 | 0.0830 | 0.0795 | 0.0828 | 0.0828 | 302,268 |
Feb 13, 2025 | 0.0800 | 0.0840 | 0.0795 | 0.0820 | 0.0820 | 2,836,058 |
Feb 12, 2025 | 0.0740 | 0.0760 | 0.0730 | 0.0745 | 0.0745 | 7,441,652 |
Feb 11, 2025 | 0.0740 | 0.0750 | 0.0735 | 0.0752 | 0.0752 | 282,656 |
Feb 10, 2025 | 0.0710 | 0.0715 | 0.0680 | 0.0712 | 0.0712 | 240,841 |
Feb 7, 2025 | 0.0700 | 0.0700 | 0.0665 | 0.0677 | 0.0677 | 394,288 |
Feb 6, 2025 | 0.0680 | 0.0695 | 0.0669 | 0.0683 | 0.0683 | 39,524 |
Feb 5, 2025 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | - |
Feb 4, 2025 | 0.0625 | 0.0640 | 0.0620 | 0.0642 | 0.0642 | 419,612 |
Feb 3, 2025 | 0.0650 | 0.0680 | 0.0645 | 0.0683 | 0.0683 | 706,199 |
Jan 31, 2025 | 0.0560 | 0.0590 | 0.0560 | 0.0578 | 0.0578 | 111,576 |
Jan 30, 2025 | 0.0630 | 0.0630 | 0.0625 | 0.0593 | 0.0593 | 22,745 |
Jan 29, 2025 | 0.0600 | 0.0600 | 0.0590 | 0.0613 | 0.0613 | 1,062,660 |
Jan 28, 2025 | 0.0640 | 0.0640 | 0.0605 | 0.0608 | 0.0608 | 243,562 |
Jan 27, 2025 | 0.0665 | 0.0665 | 0.0650 | 0.0645 | 0.0645 | 253,912 |
Jan 24, 2025 | 0.0705 | 0.0710 | 0.0695 | 0.0702 | 0.0702 | 375,877 |
Jan 23, 2025 | 0.0760 | 0.0780 | 0.0745 | 0.0733 | 0.0733 | 579,307 |
Jan 22, 2025 | 0.0700 | 0.0710 | 0.0690 | 0.0712 | 0.0712 | 18,325 |
Jan 21, 2025 | 0.0710 | 0.0710 | 0.0710 | 0.0690 | 0.0690 | 383,765 |
Jan 20, 2025 | 0.0715 | 0.0715 | 0.0700 | 0.0718 | 0.0718 | 752,344 |
Jan 17, 2025 | 0.0790 | 0.0790 | 0.0750 | 0.0763 | 0.0763 | 528,850 |
Jan 16, 2025 | 0.0750 | 0.0775 | 0.0750 | 0.0758 | 0.0758 | 382,487 |
Jan 15, 2025 | 0.0700 | 0.0740 | 0.0700 | 0.0737 | 0.0737 | 23,848 |
Jan 14, 2025 | 0.0680 | 0.0700 | 0.0650 | 0.0690 | 0.0690 | 430,303 |
Jan 13, 2025 | 0.0715 | 0.0730 | 0.0700 | 0.0712 | 0.0712 | 2,823,258 |
Jan 10, 2025 | 0.0665 | 0.0695 | 0.0655 | 0.0680 | 0.0680 | 2,221,703 |
Jan 9, 2025 | 0.0615 | 0.0655 | 0.0590 | 0.0653 | 0.0653 | 1,088,093 |
Jan 8, 2025 | 0.0595 | 0.0600 | 0.0590 | 0.0593 | 0.0593 | 571,623 |
Jan 7, 2025 | 0.0555 | 0.0590 | 0.0555 | 0.0593 | 0.0593 | 424,504 |
Jan 6, 2025 | 0.0575 | 0.0590 | 0.0570 | 0.0587 | 0.0587 | 317,610 |
Jan 3, 2025 | 0.0565 | 0.0580 | 0.0560 | 0.0545 | 0.0545 | 115,785 |
Jan 2, 2025 | 0.0595 | 0.0610 | 0.0595 | 0.0615 | 0.0615 | 6,601,711 |
Dec 31, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0625 | 0.0625 | 682 |
Dec 30, 2024 | 0.0605 | 0.0690 | 0.0600 | 0.0640 | 0.0640 | 2,172,110 |
Dec 27, 2024 | 0.0575 | 0.0575 | 0.0525 | 0.0538 | 0.0538 | 135,301 |
Dec 24, 2024 | 0.0550 | 0.0570 | 0.0540 | 0.0555 | 0.0555 | 448,427 |
Dec 23, 2024 | 0.0555 | 0.0560 | 0.0535 | 0.0525 | 0.0525 | 579,710 |
Dec 20, 2024 | 0.0515 | 0.0530 | 0.0515 | 0.0525 | 0.0525 | 756,725 |
Dec 19, 2024 | 0.0495 | 0.0495 | 0.0480 | 0.0492 | 0.0492 | 398,827 |
Dec 18, 2024 | 0.0460 | 0.0480 | 0.0460 | 0.0477 | 0.0477 | 1,053,095 |
Dec 17, 2024 | 0.0430 | 0.0460 | 0.0430 | 0.0432 | 0.0432 | 608,580 |
Dec 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0452 | 0.0452 | 211,366 |
Dec 13, 2024 | 0.0490 | 0.0490 | 0.0475 | 0.0472 | 0.0472 | 986,168 |
Dec 12, 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0483 | 0.0483 | 342,155 |
Dec 11, 2024 | 0.0450 | 0.0480 | 0.0445 | 0.0477 | 0.0477 | 5,775,557 |
Dec 10, 2024 | 0.0430 | 0.0435 | 0.0420 | 0.0425 | 0.0425 | 679,438 |
Dec 9, 2024 | 0.0465 | 0.0465 | 0.0440 | 0.0452 | 0.0452 | 1,272,878 |
Dec 6, 2024 | 0.0420 | 0.0425 | 0.0415 | 0.0432 | 0.0432 | 797,725 |
Dec 5, 2024 | 0.0445 | 0.0450 | 0.0430 | 0.0448 | 0.0448 | 5,051,676 |
Dec 4, 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0413 | 0.0413 | 156,353 |
Dec 3, 2024 | 0.0455 | 0.0455 | 0.0440 | 0.0435 | 0.0435 | 817,661 |
Dec 2, 2024 | 0.0460 | 0.0490 | 0.0450 | 0.0472 | 0.0472 | 814,929 |
Nov 29, 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0498 | 0.0498 | 375 |
Nov 28, 2024 | 0.0475 | 0.0480 | 0.0475 | 0.0485 | 0.0485 | 86,415 |
Nov 27, 2024 | 0.0520 | 0.0520 | 0.0480 | 0.0483 | 0.0483 | 867,568 |
Nov 26, 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0532 | 0.0532 | 246,645 |
Nov 25, 2024 | 0.0550 | 0.0580 | 0.0545 | 0.0567 | 0.0567 | 4,523,018 |
Nov 22, 2024 | 0.0580 | 0.0580 | 0.0490 | 0.0492 | 0.0492 | 2,364,489 |
Nov 21, 2024 | 0.0565 | 0.0595 | 0.0565 | 0.0590 | 0.0590 | 3,022,014 |
Nov 20, 2024 | 0.0490 | 0.0530 | 0.0490 | 0.0527 | 0.0527 | 2,822,808 |
Nov 19, 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0483 | 0.0483 | 1,013,920 |
Nov 18, 2024 | 0.0465 | 0.0470 | 0.0455 | 0.0463 | 0.0463 | 664,283 |
Nov 15, 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0435 | 0.0435 | 905,538 |
Nov 14, 2024 | 0.0475 | 0.0480 | 0.0455 | 0.0452 | 0.0452 | 350,809 |
Nov 13, 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0472 | 0.0472 | 4,394 |
Nov 12, 2024 | 0.0470 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 520,001 |
Nov 11, 2024 | 0.0440 | 0.0465 | 0.0440 | 0.0468 | 0.0468 | 6,920,644 |
Nov 8, 2024 | 0.0420 | 0.0420 | 0.0415 | 0.0417 | 0.0417 | 400,132 |
Nov 7, 2024 | 0.0425 | 0.0425 | 0.0425 | 0.0413 | 0.0413 | 14,072 |
Nov 6, 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0425 | 0.0425 | 22,027 |
Nov 5, 2024 | 0.0440 | 0.0445 | 0.0420 | 0.0422 | 0.0422 | 1,542,171 |
Nov 4, 2024 | 0.0395 | 0.0440 | 0.0395 | 0.0443 | 0.0443 | 5,388,274 |
Nov 1, 2024 | 0.0415 | 0.0420 | 0.0410 | 0.0413 | 0.0413 | 507,374 |
Oct 31, 2024 | 0.0440 | 0.0440 | 0.0425 | 0.0428 | 0.0428 | 60,530 |
Oct 30, 2024 | 0.0465 | 0.0465 | 0.0445 | 0.0457 | 0.0457 | 878,554 |
Oct 29, 2024 | 0.0455 | 0.0465 | 0.0450 | 0.0463 | 0.0463 | 1,861,990 |
Oct 28, 2024 | 0.0480 | 0.0515 | 0.0450 | 0.0455 | 0.0455 | 4,830,439 |
Oct 25, 2024 | 0.0505 | 0.0515 | 0.0505 | 0.0512 | 0.0512 | 5,244,072 |
Oct 24, 2024 | 0.0500 | 0.0500 | 0.0485 | 0.0500 | 0.0500 | 906,197 |
Oct 23, 2024 | 0.0480 | 0.0480 | 0.0475 | 0.0472 | 0.0472 | 652,215 |
Oct 22, 2024 | 0.0465 | 0.0480 | 0.0465 | 0.0472 | 0.0472 | 1,470,076 |
Oct 21, 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0463 | 0.0463 | 15,936 |
Oct 18, 2024 | 0.0465 | 0.0465 | 0.0450 | 0.0448 | 0.0448 | 1,046,814 |
Oct 17, 2024 | 0.0470 | 0.0480 | 0.0465 | 0.0465 | 0.0465 | 4,097,814 |
Oct 16, 2024 | 0.0485 | 0.0485 | 0.0480 | 0.0477 | 0.0477 | 263,736 |
Oct 15, 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0510 | 0.0510 | 5,753,083 |
Oct 14, 2024 | 0.0510 | 0.0515 | 0.0500 | 0.0495 | 0.0495 | 1,017,980 |
Oct 11, 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 1,742,007 |
Oct 10, 2024 | 0.0545 | 0.0545 | 0.0530 | 0.0538 | 0.0538 | 718,801 |
Oct 9, 2024 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | 185,944 |
Oct 8, 2024 | 0.0580 | 0.0585 | 0.0580 | 0.0573 | 0.0573 | 385,111 |
Oct 7, 2024 | 0.0610 | 0.0620 | 0.0585 | 0.0587 | 0.0587 | 2,159,431 |
Oct 4, 2024 | 0.0640 | 0.0650 | 0.0635 | 0.0613 | 0.0613 | 708,514 |
Oct 3, 2024 | 0.0620 | 0.0640 | 0.0620 | 0.0637 | 0.0637 | 400,427 |
Oct 2, 2024 | 0.0620 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 8,610 |
Oct 1, 2024 | 0.0625 | 0.0630 | 0.0605 | 0.0602 | 0.0602 | 5,558,339 |
Sep 30, 2024 | 0.0615 | 0.0630 | 0.0615 | 0.0632 | 0.0632 | 417,901 |
Sep 27, 2024 | 0.0570 | 0.0620 | 0.0570 | 0.0613 | 0.0613 | 1,772,882 |
Sep 26, 2024 | 0.0610 | 0.0610 | 0.0590 | 0.0578 | 0.0578 | 593,287 |
Sep 25, 2024 | 0.0605 | 0.0610 | 0.0595 | 0.0600 | 0.0600 | 272,222 |
Sep 24, 2024 | 0.0630 | 0.0630 | 0.0600 | 0.0602 | 0.0602 | 365,589 |
Sep 23, 2024 | 0.0585 | 0.0615 | 0.0580 | 0.0613 | 0.0613 | 2,857,131 |
Sep 20, 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0542 | 0.0542 | 1,301,351 |
Sep 19, 2024 | 0.0520 | 0.0525 | 0.0510 | 0.0518 | 0.0518 | 2,201,334 |
Sep 18, 2024 | 0.0525 | 0.0530 | 0.0525 | 0.0525 | 0.0525 | 2,600,030 |
Sep 17, 2024 | 0.0530 | 0.0535 | 0.0530 | 0.0535 | 0.0535 | 2,404,462 |
Sep 16, 2024 | 0.0510 | 0.0515 | 0.0510 | 0.0525 | 0.0525 | 334,241 |
Sep 13, 2024 | 0.0545 | 0.0550 | 0.0530 | 0.0527 | 0.0527 | 2,369,869 |
Sep 12, 2024 | 0.0530 | 0.0545 | 0.0530 | 0.0542 | 0.0542 | 12,461 |
Sep 11, 2024 | 0.0530 | 0.0530 | 0.0515 | 0.0523 | 0.0523 | 1,088,805 |
Sep 10, 2024 | 0.0520 | 0.0525 | 0.0520 | 0.0507 | 0.0507 | 274,233 |
Sep 9, 2024 | 0.0520 | 0.0520 | 0.0515 | 0.0507 | 0.0507 | 229,526 |
Sep 6, 2024 | 0.0540 | 0.0545 | 0.0530 | 0.0527 | 0.0527 | 1,009,452 |
Sep 5, 2024 | 0.0500 | 0.0535 | 0.0500 | 0.0540 | 0.0540 | 62,689 |
Sep 4, 2024 | 0.0515 | 0.0540 | 0.0510 | 0.0525 | 0.0525 | 3,718,527 |
Sep 3, 2024 | 0.0510 | 0.0515 | 0.0480 | 0.0498 | 0.0498 | 909,875 |
Sep 2, 2024 | 0.0515 | 0.0525 | 0.0510 | 0.0515 | 0.0515 | 518,744 |
Aug 30, 2024 | 0.0515 | 0.0515 | 0.0500 | 0.0512 | 0.0512 | 1,548,245 |
Aug 29, 2024 | 0.0515 | 0.0520 | 0.0490 | 0.0507 | 0.0507 | 904,262 |
Aug 28, 2024 | 0.0505 | 0.0505 | 0.0495 | 0.0503 | 0.0503 | 1,417,975 |
Aug 27, 2024 | 0.0515 | 0.0515 | 0.0500 | 0.0503 | 0.0503 | 1,290,287 |
Aug 23, 2024 | 0.0530 | 0.0535 | 0.0530 | 0.0527 | 0.0527 | 112,763 |
Aug 22, 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0527 | 0.0527 | 402,245 |
Aug 21, 2024 | 0.0580 | 0.0590 | 0.0575 | 0.0570 | 0.0570 | 1,026,222 |
Aug 20, 2024 | 0.0600 | 0.0600 | 0.0585 | 0.0573 | 0.0573 | 1,026,568 |
Aug 19, 2024 | 0.0545 | 0.0600 | 0.0545 | 0.0595 | 0.0595 | 1,160,666 |
Aug 16, 2024 | 0.0595 | 0.0600 | 0.0580 | 0.0565 | 0.0565 | 2,140,077 |
Aug 15, 2024 | 0.0625 | 0.0630 | 0.0605 | 0.0627 | 0.0627 | 341,191 |
Aug 14, 2024 | 0.0610 | 0.0625 | 0.0590 | 0.0620 | 0.0620 | 127,588 |
Aug 13, 2024 | 0.0610 | 0.0630 | 0.0600 | 0.0597 | 0.0597 | 381,347 |
Aug 12, 2024 | 0.0640 | 0.0645 | 0.0610 | 0.0613 | 0.0613 | 2,312,124 |
Aug 9, 2024 | 0.0605 | 0.0615 | 0.0590 | 0.0595 | 0.0595 | 413,440 |
Aug 8, 2024 | 0.0555 | 0.0600 | 0.0555 | 0.0605 | 0.0605 | 407,408 |
Aug 7, 2024 | 0.0530 | 0.0560 | 0.0520 | 0.0555 | 0.0555 | 89,711 |
Aug 6, 2024 | 0.0485 | 0.0520 | 0.0470 | 0.0518 | 0.0518 | 565,575 |
Aug 5, 2024 | 0.0475 | 0.0490 | 0.0460 | 0.0468 | 0.0468 | 1,598,829 |
Aug 2, 2024 | 0.0515 | 0.0520 | 0.0505 | 0.0510 | 0.0510 | 622,093 |
Aug 1, 2024 | 0.0545 | 0.0570 | 0.0535 | 0.0545 | 0.0545 | 1,217,215 |
Jul 31, 2024 | 0.0580 | 0.0585 | 0.0545 | 0.0547 | 0.0547 | 1,612,641 |
Jul 30, 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0562 | 0.0562 | 15,524 |
Jul 29, 2024 | 0.0555 | 0.0555 | 0.0530 | 0.0532 | 0.0532 | 634,719 |
Jul 26, 2024 | 0.0560 | 0.0560 | 0.0545 | 0.0553 | 0.0553 | 334,732 |
Jul 25, 2024 | 0.0590 | 0.0610 | 0.0560 | 0.0558 | 0.0558 | 4,167,983 |
Jul 24, 2024 | 0.0600 | 0.0610 | 0.0585 | 0.0608 | 0.0608 | 282,796 |
Jul 23, 2024 | 0.0670 | 0.0670 | 0.0630 | 0.0630 | 0.0630 | 41,389,855 |
Jul 22, 2024 | 0.0635 | 0.0660 | 0.0630 | 0.0655 | 0.0655 | 6,597,216 |
Jul 19, 2024 | 0.0590 | 0.0595 | 0.0590 | 0.0587 | 0.0587 | 80,104 |
Jul 18, 2024 | 0.0605 | 0.0605 | 0.0560 | 0.0608 | 0.0608 | 424,009 |
Jul 17, 2024 | 0.0635 | 0.0635 | 0.0580 | 0.0582 | 0.0582 | 1,104,469 |
Jul 16, 2024 | 0.0610 | 0.0640 | 0.0610 | 0.0637 | 0.0637 | 692,167 |
Jul 15, 2024 | 0.0660 | 0.0660 | 0.0630 | 0.0642 | 0.0642 | 156,425 |
Jul 12, 2024 | 0.0665 | 0.0680 | 0.0650 | 0.0690 | 0.0690 | 1,773,217 |
Jul 11, 2024 | 0.0685 | 0.0700 | 0.0670 | 0.0672 | 0.0672 | 1,259,858 |
Jul 10, 2024 | 0.0700 | 0.0730 | 0.0690 | 0.0690 | 0.0690 | 2,316,688 |
Jul 9, 2024 | 0.0715 | 0.0755 | 0.0715 | 0.0740 | 0.0740 | 431,609 |
Jul 8, 2024 | 0.0705 | 0.0730 | 0.0700 | 0.0725 | 0.0725 | 774,564 |
Jul 5, 2024 | 0.0735 | 0.0750 | 0.0730 | 0.0733 | 0.0733 | 269,078 |
Jul 4, 2024 | 0.0765 | 0.0775 | 0.0720 | 0.0723 | 0.0723 | 1,291,544 |
Jul 3, 2024 | 0.0775 | 0.0790 | 0.0760 | 0.0793 | 0.0793 | 88,816 |
Jul 2, 2024 | 0.0785 | 0.0790 | 0.0765 | 0.0763 | 0.0763 | 2,980,309 |
Jul 1, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 427,726 |
Jun 28, 2024 | 0.0940 | 0.0950 | 0.0890 | 0.0882 | 0.0882 | 298,332 |
Jun 27, 2024 | 0.0960 | 0.0965 | 0.0950 | 0.0950 | 0.0950 | 340,947 |
Jun 26, 2024 | 0.1020 | 0.1020 | 0.1020 | 0.0972 | 0.0972 | 1,670 |
Jun 25, 2024 | 0.1100 | 0.1100 | 0.1030 | 0.1055 | 0.1055 | 166,350 |
Jun 24, 2024 | 0.1010 | 0.1040 | 0.1010 | 0.1060 | 0.1060 | 507,796 |
Jun 21, 2024 | 0.1010 | 0.1040 | 0.1000 | 0.1025 | 0.1025 | 547,342 |
Jun 20, 2024 | 0.1090 | 0.1100 | 0.1070 | 0.1055 | 0.1055 | 11,476 |
Jun 19, 2024 | 0.1120 | 0.1140 | 0.1100 | 0.1105 | 0.1105 | 142,587 |
Jun 18, 2024 | 0.1060 | 0.1060 | 0.1060 | 0.1095 | 0.1095 | 273 |
Jun 17, 2024 | 0.1080 | 0.1080 | 0.1070 | 0.1035 | 0.1035 | 1,536 |
Jun 14, 2024 | 0.1150 | 0.1160 | 0.1120 | 0.1145 | 0.1145 | 808,030 |
Jun 13, 2024 | 0.1270 | 0.1270 | 0.1130 | 0.1155 | 0.1155 | 220,614 |
Jun 12, 2024 | 0.1270 | 0.1280 | 0.1250 | 0.1240 | 0.1240 | 170,222 |
Jun 11, 2024 | 0.1220 | 0.1230 | 0.1200 | 0.1235 | 0.1235 | 319,777 |
Jun 10, 2024 | 0.1190 | 0.1250 | 0.1180 | 0.1250 | 0.1250 | 161,432 |
Jun 7, 2024 | 0.1070 | 0.1100 | 0.1070 | 0.1135 | 0.1135 | 408,881 |
Jun 6, 2024 | 0.1030 | 0.1100 | 0.1010 | 0.1065 | 0.1065 | 772,048 |
Jun 5, 2024 | 0.0935 | 0.1010 | 0.0935 | 0.1015 | 0.1015 | 2,540,195 |
Jun 4, 2024 | 0.1010 | 0.1060 | 0.1000 | 0.0995 | 0.0995 | 2,785,740 |
Jun 3, 2024 | 0.0995 | 0.1030 | 0.0950 | 0.0938 | 0.0938 | 1,631,552 |
May 31, 2024 | 0.0900 | 0.0905 | 0.0885 | 0.0895 | 0.0895 | 210,315 |
May 30, 2024 | 0.0945 | 0.0960 | 0.0910 | 0.0918 | 0.0918 | 1,218,443 |
May 29, 2024 | 0.1060 | 0.1060 | 0.0960 | 0.0978 | 0.0978 | 2,437,255 |
May 28, 2024 | 0.1030 | 0.1030 | 0.1010 | 0.1025 | 0.1025 | 1,587,563 |
May 24, 2024 | 0.1180 | 0.1180 | 0.1060 | 0.1095 | 0.1095 | 603,431 |
May 23, 2024 | 0.1200 | 0.1320 | 0.1200 | 0.1265 | 0.1265 | 1,416,357 |
May 22, 2024 | 0.1060 | 0.1140 | 0.1060 | 0.1145 | 0.1145 | 112,217 |
May 21, 2024 | 0.1130 | 0.1160 | 0.0978 | 0.1120 | 0.1120 | 1,556,446 |
May 20, 2024 | 0.1070 | 0.1100 | 0.1060 | 0.1095 | 0.1095 | 233,545 |
May 17, 2024 | 0.0990 | 0.1040 | 0.0985 | 0.1025 | 0.1025 | 338,757 |
May 16, 2024 | 0.0950 | 0.1030 | 0.0950 | 0.0997 | 0.0997 | 232,924 |
May 15, 2024 | 0.0920 | 0.0920 | 0.0915 | 0.0913 | 0.0913 | 582,388 |
May 14, 2024 | 0.0900 | 0.0930 | 0.0880 | 0.0932 | 0.0932 | 21,750 |
May 13, 2024 | 0.0860 | 0.0875 | 0.0850 | 0.0880 | 0.0880 | 228,160 |
May 10, 2024 | 0.0890 | 0.0890 | 0.0880 | 0.0882 | 0.0882 | 1,560,000 |
May 9, 2024 | 0.0855 | 0.0905 | 0.0855 | 0.0892 | 0.0892 | 150,298 |
May 8, 2024 | 0.0880 | 0.0880 | 0.0875 | 0.0855 | 0.0855 | 103,128 |
May 7, 2024 | 0.0840 | 0.0860 | 0.0755 | 0.0852 | 0.0852 | 2,677,521 |
May 3, 2024 | 0.0760 | 0.0805 | 0.0755 | 0.0795 | 0.0795 | 720,649 |
May 2, 2024 | 0.0735 | 0.0760 | 0.0735 | 0.0755 | 0.0755 | 945,221 |
May 1, 2024 | 0.0730 | 0.0730 | 0.0720 | 0.0720 | 0.0720 | 1,218,927 |
Apr 30, 2024 | 0.0815 | 0.0815 | 0.0756 | 0.0790 | 0.0790 | 25,000 |
Apr 29, 2024 | 0.0750 | 0.0770 | 0.0750 | 0.0787 | 0.0787 | 55,347 |
Apr 26, 2024 | 0.0770 | 0.0770 | 0.0755 | 0.0745 | 0.0745 | 102,738 |
Apr 25, 2024 | 0.0745 | 0.0765 | 0.0745 | 0.0765 | 0.0765 | 221,226 |
Apr 24, 2024 | 0.0840 | 0.0840 | 0.0770 | 0.0775 | 0.0775 | 1,072,570 |
Apr 23, 2024 | 0.0800 | 0.0810 | 0.0751 | 0.0798 | 0.0798 | 208,200 |
Apr 22, 2024 | 0.0740 | 0.0785 | 0.0740 | 0.0787 | 0.0787 | 1,060,001 |
Apr 19, 2024 | 0.0750 | 0.0760 | 0.0750 | 0.0752 | 0.0752 | 1,008,220 |
Apr 18, 2024 | 0.0750 | 0.0760 | 0.0750 | 0.0763 | 0.0763 | 1,052,238 |
Apr 17, 2024 | 0.0725 | 0.0735 | 0.0725 | 0.0725 | 0.0725 | 1,084,022 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
AADR AdvisorShares Dorsey Wright ADR ETF
70.70
+0.71%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
AGNG Global X Aging Population ETF
29.77
+1.64%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
MFLX First Trust Flexible Municipal High Income ETF
16.48
+0.21%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
RTH VanEck Retail ETF
221.21
+1.20%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.06
+1.04%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%