LSE - Delayed Quote GBp
WisdomTree NASDAQ 100 3x Daily Short (LQQS.L)
629.00
+16.12
+(2.63%)
As of 9:38:34 AM GMT+1. Market Open.
Currency in GBp 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 22, 2025 | 625.00 | 637.00 | 616.00 | 629.00 | 629.00 | 125,263 |
| Apr 17, 2025 | 593.00 | 621.50 | 583.75 | 612.88 | 612.88 | 347,161 |
| Apr 16, 2025 | 590.75 | 596.75 | 566.68 | 580.88 | 580.88 | 1,496,692 |
| Apr 15, 2025 | 565.25 | 567.25 | 543.75 | 554.88 | 554.88 | 367,458 |
| Apr 14, 2025 | 551.25 | 562.25 | 537.75 | 562.88 | 562.88 | 461,836 |
| Apr 11, 2025 | 594.00 | 635.25 | 590.00 | 620.88 | 620.88 | 509,728 |
| Apr 10, 2025 | 568.00 | 618.25 | 564.75 | 619.00 | 619.00 | 479,151 |
| Apr 9, 2025 | 870.50 | 927.25 | 819.50 | 841.38 | 841.38 | 714,936 |
| Apr 8, 2025 | 790.50 | 803.00 | 711.75 | 764.00 | 764.00 | 964,544 |
| Apr 7, 2025 | 939.50 | 956.00 | 698.00 | 874.25 | 874.25 | 1,040,297 |
| Apr 4, 2025 | 690.25 | 802.25 | 687.25 | 771.75 | 771.75 | 635,316 |
| Apr 3, 2025 | 648.00 | 674.75 | 637.50 | 667.00 | 667.00 | 377,807 |
| Apr 2, 2025 | 616.00 | 629.75 | 595.25 | 597.38 | 597.38 | 540,896 |
| Apr 1, 2025 | 624.25 | 637.80 | 608.00 | 611.00 | 611.00 | 323,989 |
| Mar 31, 2025 | 643.50 | 668.50 | 638.26 | 648.75 | 648.75 | 338,798 |
| Mar 28, 2025 | 579.50 | 618.00 | 579.25 | 617.13 | 617.13 | 216,978 |
| Mar 27, 2025 | 568.25 | 576.27 | 558.75 | 566.88 | 566.88 | 332,654 |
| Mar 26, 2025 | 538.00 | 562.58 | 537.00 | 559.25 | 559.25 | 224,254 |
| Mar 25, 2025 | 547.75 | 552.34 | 535.00 | 539.25 | 539.25 | 197,344 |
| Mar 24, 2025 | 560.00 | 561.00 | 545.25 | 549.38 | 549.38 | 247,961 |
| Mar 21, 2025 | 598.00 | 611.25 | 590.25 | 594.75 | 594.75 | 354,175 |
| Mar 20, 2025 | 575.00 | 595.50 | 567.30 | 587.75 | 587.75 | 264,805 |
| Mar 19, 2025 | 599.00 | 603.25 | 584.00 | 584.00 | 584.00 | 309,870 |
| Mar 18, 2025 | 578.50 | 610.00 | 573.25 | 598.50 | 598.50 | 234,166 |
| Mar 17, 2025 | 597.50 | 599.00 | 576.00 | 588.50 | 588.50 | 718,715 |
| Mar 14, 2025 | 620.75 | 620.75 | 590.75 | 597.25 | 597.25 | 466,880 |
| Mar 13, 2025 | 616.25 | 628.50 | 600.00 | 626.88 | 626.88 | 182,467 |
| Mar 12, 2025 | 611.50 | 618.75 | 584.79 | 590.75 | 590.75 | 795,559 |
| Mar 11, 2025 | 614.75 | 629.00 | 600.25 | 620.75 | 620.75 | 395,482 |
| Mar 10, 2025 | 570.00 | 610.50 | 565.25 | 606.00 | 606.00 | 601,528 |
| Mar 7, 2025 | 558.25 | 582.96 | 548.50 | 582.00 | 582.00 | 561,174 |
| Mar 6, 2025 | 539.25 | 552.25 | 529.53 | 539.88 | 539.88 | 252,223 |
| Mar 5, 2025 | 536.25 | 553.25 | 527.75 | 552.00 | 552.00 | 499,429 |
| Mar 4, 2025 | 542.75 | 576.91 | 538.25 | 571.25 | 571.25 | 555,336 |
| Mar 3, 2025 | 514.25 | 520.51 | 498.40 | 514.50 | 514.50 | 809,214 |
| Feb 28, 2025 | 540.25 | 552.47 | 526.00 | 539.50 | 539.50 | 319,230 |
| Feb 27, 2025 | 491.80 | 514.50 | 484.68 | 508.13 | 508.13 | 511,445 |
| Feb 26, 2025 | 490.40 | 496.30 | 481.60 | 484.05 | 484.05 | 156,153 |
| Feb 25, 2025 | 492.20 | 508.81 | 480.70 | 508.50 | 508.50 | 343,236 |
| Feb 24, 2025 | 461.40 | 483.44 | 458.15 | 472.65 | 472.65 | 120,701 |
| Feb 21, 2025 | 439.60 | 451.58 | 433.90 | 448.05 | 448.05 | 233,099 |
| Feb 20, 2025 | 439.10 | 451.00 | 435.60 | 444.05 | 444.05 | 365,783 |
| Feb 19, 2025 | 436.60 | 441.45 | 431.94 | 437.20 | 437.20 | 127,927 |
| Feb 18, 2025 | 439.60 | 439.60 | 430.90 | 436.50 | 436.50 | 12,793 |
| Feb 17, 2025 | 434.30 | 437.60 | 433.20 | 433.90 | 433.90 | 164,539 |
| Feb 14, 2025 | 441.50 | 446.40 | 438.70 | 440.10 | 440.10 | 383,755 |
| Feb 13, 2025 | 462.40 | 467.80 | 448.40 | 451.45 | 451.45 | 236,169 |
| Feb 12, 2025 | 480.30 | 488.60 | 465.30 | 477.95 | 477.95 | 102,872 |
| Feb 11, 2025 | 474.80 | 477.00 | 465.40 | 467.40 | 467.40 | 59,732 |
| Feb 10, 2025 | 474.00 | 476.61 | 464.40 | 466.65 | 466.65 | 177,527 |
| Feb 7, 2025 | 464.30 | 480.21 | 458.61 | 479.80 | 479.80 | 390,287 |
| Feb 6, 2025 | 468.90 | 477.40 | 466.53 | 469.00 | 469.00 | 409,710 |
| Feb 5, 2025 | 488.50 | 489.70 | 477.79 | 478.10 | 478.10 | 339,254 |
| Feb 4, 2025 | 497.60 | 501.50 | 475.90 | 475.35 | 475.35 | 314,411 |
| Feb 3, 2025 | 517.75 | 520.00 | 493.37 | 497.45 | 497.45 | 574,850 |
| Jan 31, 2025 | 471.40 | 473.40 | 460.50 | 462.65 | 462.65 | 111,043 |
| Jan 30, 2025 | 476.70 | 492.10 | 473.30 | 485.15 | 485.15 | 280,080 |
| Jan 29, 2025 | 477.50 | 489.90 | 476.90 | 491.15 | 491.15 | 18,403 |
| Jan 28, 2025 | 504.25 | 514.75 | 492.50 | 497.55 | 497.55 | 213,894 |
| Jan 27, 2025 | 506.50 | 534.00 | 498.20 | 509.38 | 509.38 | 495,344 |
| Jan 24, 2025 | 461.50 | 463.93 | 458.90 | 458.10 | 458.10 | 62,953 |
| Jan 23, 2025 | 472.90 | 474.70 | 468.70 | 467.75 | 467.75 | 195,356 |
| Jan 22, 2025 | 471.00 | 474.70 | 462.90 | 462.00 | 462.00 | 221,470 |
| Jan 21, 2025 | 493.60 | 493.60 | 487.81 | 490.30 | 490.30 | 34,468 |
| Jan 20, 2025 | 499.50 | 500.00 | 481.70 | 485.80 | 485.80 | 76,526 |
| Jan 17, 2025 | 520.25 | 520.50 | 494.29 | 495.45 | 495.45 | 279,667 |
| Jan 16, 2025 | 499.10 | 514.45 | 499.10 | 510.13 | 510.13 | 232,588 |
| Jan 15, 2025 | 547.75 | 547.75 | 512.00 | 515.88 | 515.88 | 93,284 |
| Jan 14, 2025 | 537.75 | 554.00 | 535.25 | 551.00 | 551.00 | 48,128 |
| Jan 13, 2025 | 554.75 | 571.50 | 554.00 | 564.75 | 564.75 | 71,687 |
| Jan 10, 2025 | 518.50 | 549.50 | 513.00 | 547.88 | 547.88 | 96,348 |
| Jan 9, 2025 | 518.00 | 518.75 | 515.75 | 516.25 | 516.25 | 58,558 |
| Jan 8, 2025 | 515.50 | 520.00 | 503.50 | 513.38 | 513.38 | 17,056 |
| Jan 7, 2025 | 485.00 | 500.50 | 474.20 | 492.70 | 492.70 | 19,433 |
| Jan 6, 2025 | 493.40 | 496.14 | 470.36 | 469.70 | 469.70 | 240,131 |
| Jan 3, 2025 | 518.00 | 520.75 | 506.00 | 506.13 | 506.13 | 57,846 |
| Jan 2, 2025 | 505.00 | 527.00 | 500.35 | 517.75 | 517.75 | 213,501 |
| Dec 31, 2024 | 505.25 | 505.75 | 496.60 | 495.70 | 495.70 | 4,284 |
| Dec 30, 2024 | 495.00 | 511.00 | 484.80 | 505.38 | 505.38 | 59,051 |
| Dec 27, 2024 | 468.70 | 495.20 | 466.10 | 484.55 | 484.55 | 10,677 |
| Dec 24, 2024 | 481.00 | 483.10 | 480.60 | 479.85 | 479.85 | 5,145 |
| Dec 23, 2024 | 491.00 | 501.00 | 480.50 | 492.55 | 492.55 | 6,166 |
| Dec 20, 2024 | 520.25 | 537.50 | 485.90 | 487.35 | 487.35 | 404,683 |
| Dec 19, 2024 | 495.50 | 503.50 | 485.40 | 493.45 | 493.45 | 495,007 |
| Dec 18, 2024 | 448.00 | 450.90 | 444.50 | 448.00 | 448.00 | 6,687 |
| Dec 17, 2024 | 446.90 | 450.80 | 442.10 | 446.25 | 446.25 | 11,096 |
| Dec 16, 2024 | 462.40 | 462.40 | 446.30 | 447.45 | 447.45 | 130,807 |
| Dec 13, 2024 | 460.50 | 472.80 | 460.50 | 471.20 | 471.20 | 139,729 |
| Dec 12, 2024 | 462.50 | 473.50 | 462.50 | 467.35 | 467.35 | 18,086 |
| Dec 11, 2024 | 486.30 | 486.30 | 464.40 | 462.65 | 462.65 | 131,489 |
| Dec 10, 2024 | 483.60 | 483.60 | 475.30 | 482.85 | 482.85 | 13,315 |
| Dec 9, 2024 | 468.00 | 483.00 | 467.60 | 479.20 | 479.20 | 9,181 |
| Dec 6, 2024 | 483.80 | 485.00 | 474.30 | 473.70 | 473.70 | 39,662 |
| Dec 5, 2024 | 482.10 | 482.40 | 478.70 | 479.65 | 479.65 | 22,123 |
| Dec 4, 2024 | 495.20 | 495.20 | 484.00 | 485.35 | 485.35 | 23,124 |
| Dec 3, 2024 | 505.25 | 506.50 | 505.00 | 503.00 | 503.00 | 1,267 |
| Dec 2, 2024 | 518.00 | 523.00 | 508.00 | 508.63 | 508.63 | 3,893 |
| Nov 29, 2024 | 531.50 | 533.75 | 520.75 | 520.50 | 520.50 | 18,526 |
| Nov 28, 2024 | 532.00 | 533.75 | 528.00 | 528.63 | 528.63 | 42,285 |
| Nov 27, 2024 | 529.00 | 542.25 | 525.50 | 542.00 | 542.00 | 26,503 |
| Nov 26, 2024 | 532.75 | 537.00 | 526.25 | 530.38 | 530.38 | 35,865 |
| Nov 25, 2024 | 530.50 | 535.00 | 520.00 | 530.88 | 530.88 | 54,768 |
| Nov 22, 2024 | 544.00 | 550.00 | 538.50 | 545.13 | 545.13 | 12,321 |
| Nov 21, 2024 | 544.00 | 558.00 | 531.00 | 541.13 | 541.13 | 224,456 |
| Nov 20, 2024 | 537.00 | 560.25 | 534.00 | 556.63 | 556.63 | 181,725 |
| Nov 19, 2024 | 566.50 | 570.50 | 546.00 | 546.63 | 546.63 | 47,842 |
| Nov 18, 2024 | 555.25 | 561.00 | 545.50 | 546.88 | 546.88 | 194,952 |
| Nov 15, 2024 | 535.25 | 559.00 | 534.00 | 557.00 | 557.00 | 105,431 |
| Nov 14, 2024 | 513.50 | 517.23 | 512.50 | 514.38 | 514.38 | 58,780 |
| Nov 13, 2024 | 503.00 | 514.23 | 503.00 | 511.00 | 511.00 | 5,002 |
| Nov 12, 2024 | 503.25 | 509.00 | 502.50 | 508.00 | 508.00 | 20,445 |
| Nov 11, 2024 | 494.40 | 504.00 | 492.00 | 501.13 | 501.13 | 5,218 |
| Nov 8, 2024 | 502.00 | 502.75 | 496.80 | 498.50 | 498.50 | 26,992 |
| Nov 7, 2024 | 520.75 | 520.75 | 500.00 | 500.63 | 500.63 | 9,991 |
| Nov 6, 2024 | 542.00 | 550.25 | 533.25 | 534.25 | 534.25 | 32,464 |
| Nov 5, 2024 | 572.00 | 585.00 | 568.00 | 568.75 | 568.75 | 25,346 |
| Nov 4, 2024 | 581.50 | 594.00 | 578.00 | 581.63 | 581.63 | 4,704 |
| Nov 1, 2024 | 589.50 | 589.50 | 572.50 | 578.00 | 578.00 | 25,657 |
| Oct 31, 2024 | 570.00 | 600.00 | 538.25 | 594.13 | 594.13 | 139,439 |
| Oct 30, 2024 | 545.00 | 550.25 | 535.75 | 543.38 | 543.38 | 10,715 |
| Oct 29, 2024 | 548.50 | 562.00 | 545.00 | 546.38 | 546.38 | 7,755 |
| Oct 28, 2024 | 545.25 | 553.00 | 543.75 | 551.75 | 551.75 | 8,798 |
| Oct 25, 2024 | 561.50 | 564.00 | 539.00 | 545.38 | 545.38 | 164,332 |
| Oct 24, 2024 | 571.00 | 573.00 | 564.50 | 572.00 | 572.00 | 54,427 |
| Oct 23, 2024 | 564.75 | 573.75 | 554.50 | 573.25 | 573.25 | 11,196 |
| Oct 22, 2024 | 559.75 | 570.00 | 559.00 | 559.38 | 559.38 | 8,604 |
| Oct 21, 2024 | 565.50 | 565.50 | 551.50 | 568.63 | 568.63 | 1,631 |
| Oct 18, 2024 | 558.75 | 558.75 | 557.75 | 553.75 | 553.75 | 23,551 |
| Oct 17, 2024 | 555.00 | 564.50 | 554.75 | 560.13 | 560.13 | 192,924 |
| Oct 16, 2024 | 567.00 | 578.50 | 567.00 | 572.38 | 572.38 | 4,673 |
| Oct 15, 2024 | 564.00 | 564.00 | 545.50 | 561.88 | 561.88 | 50,933 |
| Oct 14, 2024 | 553.50 | 558.00 | 542.75 | 551.88 | 551.88 | 22,867 |
| Oct 11, 2024 | 569.50 | 569.50 | 560.50 | 559.75 | 559.75 | 69 |
| Oct 10, 2024 | 565.50 | 567.00 | 559.75 | 559.88 | 559.88 | 41,047 |
| Oct 9, 2024 | 564.00 | 578.00 | 563.75 | 563.38 | 563.38 | 15,555 |
| Oct 8, 2024 | 600.25 | 600.25 | 573.75 | 576.75 | 576.75 | 33,678 |
| Oct 7, 2024 | 583.50 | 587.00 | 583.25 | 584.00 | 584.00 | 4,298 |
| Oct 4, 2024 | 593.50 | 595.00 | 576.50 | 592.63 | 592.63 | 115,947 |
| Oct 3, 2024 | 604.00 | 604.00 | 589.50 | 597.25 | 597.25 | 97,383 |
| Oct 2, 2024 | 597.00 | 600.00 | 582.50 | 585.38 | 585.38 | 37,306 |
| Oct 1, 2024 | 566.00 | 603.75 | 561.75 | 598.75 | 598.75 | 26,626 |
| Sep 30, 2024 | 569.00 | 575.00 | 565.50 | 566.00 | 566.00 | 17,894 |
| Sep 27, 2024 | 563.00 | 565.50 | 551.75 | 562.75 | 562.75 | 41,349 |
| Sep 26, 2024 | 546.25 | 569.50 | 541.75 | 563.00 | 563.00 | 56,031 |
| Sep 25, 2024 | 572.75 | 579.25 | 562.50 | 570.25 | 570.25 | 19,060 |
| Sep 24, 2024 | 587.50 | 588.50 | 572.50 | 576.25 | 576.25 | 13,199 |
| Sep 23, 2024 | 592.25 | 592.25 | 577.75 | 579.50 | 579.50 | 72,360 |
| Sep 20, 2024 | 587.25 | 600.00 | 582.50 | 599.63 | 599.63 | 27,312 |
| Sep 19, 2024 | 601.00 | 602.00 | 579.25 | 579.25 | 579.25 | 71,733 |
| Sep 18, 2024 | 622.50 | 630.00 | 622.50 | 628.38 | 628.38 | 19,134 |
| Sep 17, 2024 | 620.00 | 621.00 | 612.75 | 620.63 | 620.63 | 25,697 |
| Sep 16, 2024 | 625.50 | 637.25 | 620.00 | 633.00 | 633.00 | 6,211 |
| Sep 13, 2024 | 628.00 | 630.00 | 620.25 | 623.00 | 623.00 | 2,048 |
| Sep 12, 2024 | 648.50 | 654.00 | 645.75 | 649.00 | 649.00 | 24,386 |
| Sep 11, 2024 | 703.00 | 732.00 | 690.00 | 717.88 | 717.88 | 56,550 |
| Sep 10, 2024 | 716.25 | 716.25 | 708.00 | 707.00 | 707.00 | 23,399 |
| Sep 9, 2024 | 725.50 | 738.50 | 715.25 | 731.13 | 731.13 | 7,047 |
| Sep 6, 2024 | 699.25 | 734.25 | 682.25 | 733.75 | 733.75 | 137,907 |
| Sep 5, 2024 | 683.25 | 693.00 | 658.00 | 695.13 | 695.13 | 100,167 |
| Sep 4, 2024 | 699.25 | 699.50 | 671.50 | 679.63 | 679.63 | 73,851 |
| Sep 3, 2024 | 625.00 | 666.25 | 625.00 | 665.50 | 665.50 | 52,669 |
| Sep 2, 2024 | 628.00 | 628.00 | 628.00 | 620.25 | 620.25 | 13 |
| Aug 30, 2024 | 634.00 | 638.00 | 625.03 | 638.25 | 638.25 | 211,594 |
| Aug 29, 2024 | 646.75 | 647.00 | 616.75 | 621.25 | 621.25 | 123,374 |
| Aug 28, 2024 | 617.25 | 647.00 | 615.75 | 643.50 | 643.50 | 26,058 |
| Aug 27, 2024 | 623.50 | 633.00 | 615.00 | 619.50 | 619.50 | 806 |
| Aug 23, 2024 | 598.50 | 620.00 | 598.00 | 607.00 | 607.00 | 57,785 |
| Aug 22, 2024 | 596.00 | 603.25 | 592.00 | 610.50 | 610.50 | 32,300 |
| Aug 21, 2024 | 613.00 | 616.00 | 596.00 | 606.50 | 606.50 | 40,222 |
| Aug 20, 2024 | 611.00 | 618.00 | 605.50 | 616.13 | 616.13 | 27,438 |
| Aug 19, 2024 | 638.75 | 644.40 | 631.00 | 631.63 | 631.63 | 15,208 |
| Aug 16, 2024 | 635.25 | 653.50 | 633.75 | 647.38 | 647.38 | 24,445 |
| Aug 15, 2024 | 690.75 | 693.50 | 650.50 | 652.75 | 652.75 | 84,443 |
| Aug 14, 2024 | 698.50 | 714.75 | 689.25 | 697.50 | 697.50 | 3,936 |
| Aug 13, 2024 | 743.75 | 744.00 | 716.00 | 715.13 | 715.13 | 49,602 |
| Aug 12, 2024 | 755.50 | 761.75 | 745.00 | 757.88 | 757.88 | 3,627 |
| Aug 9, 2024 | 772.00 | 786.75 | 757.25 | 773.13 | 773.13 | 76,502 |
| Aug 8, 2024 | 843.75 | 864.60 | 792.55 | 795.25 | 795.25 | 337,265 |
| Aug 7, 2024 | 812.75 | 817.46 | 773.50 | 785.25 | 785.25 | 103,416 |
| Aug 6, 2024 | 814.50 | 852.75 | 804.50 | 816.50 | 816.50 | 99,750 |
| Aug 5, 2024 | 892.00 | 926.50 | 824.00 | 831.25 | 831.25 | 294,091 |
| Aug 2, 2024 | 766.25 | 794.75 | 745.25 | 784.88 | 784.88 | 51,541 |
| Aug 1, 2024 | 662.75 | 701.50 | 654.75 | 699.63 | 699.63 | 34,747 |
| Jul 31, 2024 | 705.50 | 708.50 | 673.00 | 673.50 | 673.50 | 24,033 |
| Jul 30, 2024 | 707.00 | 731.75 | 701.25 | 728.75 | 728.75 | 7,560 |
| Jul 29, 2024 | 695.00 | 712.75 | 692.00 | 709.25 | 709.25 | 24,191 |
| Jul 26, 2024 | 717.25 | 722.00 | 691.25 | 718.00 | 718.00 | 81,333 |
| Jul 25, 2024 | 708.50 | 741.00 | 697.75 | 707.13 | 707.13 | 207,725 |
| Jul 24, 2024 | 658.50 | 687.50 | 654.75 | 686.63 | 686.63 | 83,924 |
| Jul 23, 2024 | 636.75 | 636.75 | 631.75 | 623.38 | 623.38 | 2,783 |
| Jul 22, 2024 | 648.50 | 650.00 | 633.00 | 645.88 | 645.88 | 87,221 |
| Jul 19, 2024 | 637.75 | 653.25 | 636.00 | 655.00 | 655.00 | 10,370 |
| Jul 18, 2024 | 614.50 | 644.50 | 612.25 | 644.38 | 644.38 | 116,611 |
| Jul 17, 2024 | 591.00 | 616.25 | 589.00 | 616.25 | 616.25 | 52,142 |
| Jul 16, 2024 | 580.75 | 586.75 | 574.50 | 581.63 | 581.63 | 138,525 |
| Jul 15, 2024 | 573.75 | 578.50 | 563.00 | 565.88 | 565.88 | 17,833 |
| Jul 12, 2024 | 595.25 | 595.50 | 574.25 | 571.50 | 571.50 | 79,315 |
| Jul 11, 2024 | 561.00 | 585.00 | 550.00 | 585.88 | 585.88 | 146,046 |
| Jul 10, 2024 | 578.75 | 578.75 | 571.75 | 572.25 | 572.25 | 51,886 |
| Jul 9, 2024 | 576.25 | 576.25 | 574.25 | 580.88 | 580.88 | 3,186 |
| Jul 8, 2024 | 583.50 | 589.00 | 583.00 | 581.00 | 581.00 | 1,810 |
| Jul 5, 2024 | 602.75 | 604.00 | 591.50 | 590.88 | 590.88 | 31,039 |
| Jul 4, 2024 | 606.25 | 608.00 | 606.25 | 608.13 | 608.13 | 1,150 |
| Jul 3, 2024 | 624.00 | 624.00 | 610.25 | 611.50 | 611.50 | 87,981 |
| Jul 2, 2024 | 657.00 | 658.25 | 636.75 | 637.13 | 637.13 | 9,667 |
| Jul 1, 2024 | 652.25 | 662.75 | 650.25 | 656.38 | 656.38 | 4,987 |
| Jun 28, 2024 | 639.25 | 644.25 | 629.00 | 641.38 | 641.38 | 49,459 |
| Jun 27, 2024 | 650.75 | 656.50 | 644.00 | 652.25 | 652.25 | 207,214 |
| Jun 26, 2024 | 645.00 | 659.50 | 645.00 | 656.63 | 656.63 | 64,068 |
| Jun 25, 2024 | 672.50 | 675.25 | 658.50 | 657.00 | 657.00 | 19,726 |
| Jun 24, 2024 | 651.25 | 666.25 | 651.25 | 659.25 | 659.25 | 147,627 |
| Jun 21, 2024 | 654.00 | 661.50 | 648.00 | 653.88 | 653.88 | 24,483 |
| Jun 20, 2024 | 617.00 | 637.00 | 617.00 | 633.13 | 633.13 | 125,411 |
| Jun 19, 2024 | 626.50 | 626.50 | 626.25 | 626.13 | 626.13 | 750 |
| Jun 18, 2024 | 631.25 | 637.25 | 629.75 | 635.75 | 635.75 | 719 |
| Jun 17, 2024 | 655.50 | 660.25 | 649.50 | 649.50 | 649.50 | 82,672 |
| Jun 14, 2024 | 657.75 | 674.50 | 657.75 | 663.00 | 663.00 | 65,093 |
| Jun 13, 2024 | 653.50 | 667.50 | 652.60 | 663.50 | 663.50 | 59,902 |
| Jun 12, 2024 | 696.00 | 700.00 | 664.75 | 663.13 | 663.13 | 83,889 |
| Jun 11, 2024 | 718.50 | 721.75 | 715.00 | 715.25 | 715.25 | 9,511 |
| Jun 10, 2024 | 727.75 | 727.75 | 727.50 | 718.38 | 718.38 | 105 |
| Jun 7, 2024 | 712.50 | 734.75 | 712.50 | 721.00 | 721.00 | 74,577 |
| Jun 6, 2024 | 714.50 | 719.25 | 711.56 | 717.13 | 717.13 | 200,320 |
| Jun 5, 2024 | 760.50 | 763.00 | 729.00 | 729.00 | 729.00 | 24,861 |
| Jun 4, 2024 | 776.75 | 783.00 | 769.75 | 774.63 | 774.63 | 18,082 |
| Jun 3, 2024 | 770.25 | 779.00 | 764.50 | 772.63 | 772.63 | 55,734 |
| May 31, 2024 | 785.00 | 813.50 | 770.00 | 812.00 | 812.00 | 80,099 |
| May 30, 2024 | 774.00 | 774.00 | 756.00 | 768.63 | 768.63 | 61,822 |
| May 29, 2024 | 749.75 | 751.75 | 742.80 | 749.00 | 749.00 | 11,438 |
| May 28, 2024 | 736.25 | 744.65 | 732.25 | 736.75 | 736.75 | 42,642 |
| May 24, 2024 | 763.00 | 770.50 | 738.75 | 741.50 | 741.50 | 31,485 |
| May 23, 2024 | 737.50 | 752.75 | 728.00 | 743.63 | 743.63 | 19,180 |
| May 22, 2024 | 754.50 | 758.75 | 749.50 | 750.63 | 750.63 | 62,251 |
| May 21, 2024 | 761.75 | 812.29 | 761.50 | 761.38 | 761.38 | 5,910 |
| May 20, 2024 | 769.25 | 774.25 | 762.25 | 762.25 | 762.25 | 22,270 |
| May 17, 2024 | 778.50 | 782.00 | 775.00 | 774.13 | 774.13 | 24,428 |
| May 16, 2024 | 767.00 | 775.00 | 762.75 | 764.63 | 764.63 | 24,207 |
| May 15, 2024 | 814.00 | 814.00 | 783.35 | 783.75 | 783.75 | 94,454 |
| May 14, 2024 | 831.25 | 844.79 | 821.25 | 821.13 | 821.13 | 56,717 |
| May 13, 2024 | 830.50 | 835.00 | 826.75 | 833.75 | 833.75 | 33,717 |
| May 10, 2024 | 839.00 | 845.00 | 829.21 | 841.75 | 841.75 | 119,470 |
| May 9, 2024 | 850.00 | 861.00 | 842.50 | 843.13 | 843.13 | 96,229 |
| May 8, 2024 | 850.50 | 865.00 | 842.75 | 850.25 | 850.25 | 44,871 |
| May 7, 2024 | 847.50 | 913.05 | 838.00 | 839.00 | 839.00 | 40,154 |
| May 3, 2024 | 911.50 | 915.74 | 865.00 | 881.63 | 881.63 | 188,992 |
| May 2, 2024 | 944.00 | 959.25 | 937.00 | 953.88 | 953.88 | 93,002 |
| May 1, 2024 | 963.00 | 971.07 | 955.50 | 965.88 | 965.88 | 85,943 |
| Apr 30, 2024 | 898.00 | 964.19 | 898.00 | 914.25 | 914.25 | 7,685 |
| Apr 29, 2024 | 891.50 | 896.00 | 890.50 | 897.13 | 897.13 | 34,767 |
| Apr 26, 2024 | 918.00 | 926.75 | 905.00 | 910.38 | 910.38 | 87,353 |
| Apr 25, 2024 | 970.00 | 990.00 | 957.00 | 980.50 | 980.50 | 19,957 |
| Apr 24, 2024 | 930.50 | 943.50 | 921.50 | 941.00 | 941.00 | 51,780 |
| Apr 23, 2024 | 999.50 | 999.50 | 933.10 | 952.13 | 952.13 | 78,699 |
| Apr 22, 2024 | 1,006.50 | 1,034.00 | 1,006.50 | 1,028.00 | 1,028.00 | 46,090 |
Related Tickers
IAU iShares Gold Trust
64.59
+3.13%
GLD SPDR Gold Shares
315.59
+3.09%
GOEX Global X Gold Explorers ETF
43.31
+2.18%
EPI WisdomTree India Earnings Fund
44.91
+1.98%
GDXJ VanEck Junior Gold Miners ETF
65.11
+1.54%
INCO Columbia India Consumer ETF
63.33
+1.30%
SMIN iShares MSCI India Small-Cap ETF
70.61
+1.28%
RING iShares MSCI Global Gold Miners ETF
43.17
+1.27%
EWM iShares MSCI Malaysia ETF
23.04
+1.19%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.23
+0.86%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+0.69%
EPU iShares MSCI Peru ETF
43.48
+0.65%
RINF ProShares Inflation Expectations ETF
32.49
+0.56%
HSRT Hartford AAA CLO ETF
38.67
+0.44%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.35
+0.35%
ECH iShares MSCI Chile ETF
30.05
+0.33%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.39
+0.26%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
40.04
+0.15%
PTNQ Pacer Trendpilot 100 ETF
67.28
+0.15%
JPIB JPMorgan International Bond Opportunities ETF
47.81
+0.13%
NEAR iShares Short Duration Bond Active ETF
50.76
+0.11%
SPTS SPDR Portfolio Short Term Treasury ETF
29.28
+0.10%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.40
+0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.74
+0.05%
FDEM Fidelity Emerging Markets Multifactor ETF
24.65
+0.04%
PULS PGIM Ultra Short Bond ETF
49.54
+0.04%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.54
+0.03%
PXH Invesco RAFI Emerging Markets ETF
20.54
+0.02%
USTB VictoryShares Short-Term Bond ETF
50.41
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.64
+0.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.33
+0.02%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
51.93
+0.01%
GSY Invesco Ultra Short Duration ETF
49.98
+0.01%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.95
0.00%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
0.00%
SPEM SPDR Portfolio Emerging Markets ETF
37.74
0.00%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.36
-0.01%
FTSD Franklin Short Duration U.S. Government ETF
90.67
-0.01%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.49
-0.03%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.98
-0.03%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.07
-0.03%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.92
-0.04%
FLDR Fidelity Low Duration Bond Factor ETF
49.92
-0.05%
IPKW Invesco International BuyBack Achievers ETF
42.97
-0.05%
USCI United States Commodity Index Fund, LP
69.28
-0.05%
FSMB First Trust Short Duration Managed Municipal ETF
19.68
-0.05%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.98
-0.05%
COPX Global X Copper Miners ETF
36.33
-0.06%
EMGF iShares Emerging Markets Equity Factor ETF
45.00
-0.07%
VRIG Invesco Variable Rate Investment Grade ETF
24.91
-0.07%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.31
-0.07%
WINC Western Asset Short Duration Income ETF
24.07
-0.10%
STIP iShares 0-5 Year TIPS Bond ETF
102.73
-0.11%
IGRO iShares International Dividend Growth ETF
72.42
-0.11%
FLTR VanEck IG Floating Rate ETF
25.29
-0.12%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.04
-0.12%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.39
-0.13%
VRP Invesco Variable Rate Preferred ETF
23.80
-0.13%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.63
-0.13%
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.44
-0.14%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.79
-0.14%
IPAC iShares Core MSCI Pacific ETF
61.91
-0.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.45
-0.15%
DEM WisdomTree Emerging Markets High Dividend Fund
40.71
-0.15%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.04
-0.15%
FLOT iShares Floating Rate Bond ETF
50.68
-0.16%
IEI iShares 3-7 Year Treasury Bond ETF
117.95
-0.16%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.52
-0.16%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.49
-0.18%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.05
-0.18%
CMBS iShares CMBS ETF
47.81
-0.21%
THD iShares MSCI Thailand ETF
52.00
-0.21%
HMOP Hartford Municipal Opportunities ETF
37.81
-0.21%
LMBS First Trust Low Duration Opportunities ETF
48.82
-0.22%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.59
-0.23%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.15
-0.24%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.76
-0.24%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.46
-0.25%
EWL iShares MSCI Switzerland ETF
51.82
-0.25%
AGZ iShares Agency Bond ETF
108.74
-0.26%
EFV iShares MSCI EAFE Value ETF
58.39
-0.27%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.20
-0.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.68
-0.30%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
51.35
-0.30%
EMQQ EMQQ The Emerging Markets Internet ETF
35.73
-0.31%
EWD iShares MSCI Sweden ETF
41.77
-0.31%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.76
-0.32%
PHYL PGIM Active High Yield Bond ETF
34.04
-0.33%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
32.86
-0.33%
EWJV iShares MSCI Japan Value ETF
32.72
-0.34%
FNDF Schwab Fundamental International Equity ETF
35.69
-0.34%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.66
-0.34%
IDOG ALPS International Sector Dividend Dogs ETF
31.13
-0.35%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.70
-0.36%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.04
-0.36%
RAAX VanEck Real Assets ETF
29.60
-0.36%
SHYL Xtrackers Short Duration High Yield Bond ETF
43.70
-0.36%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.25
-0.36%
JMUB JPMorgan Municipal ETF
49.04
-0.37%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.38
-0.37%