Milan - Delayed Quote EUR
WisdomTree Wheat 2x Daily Leveraged (LWEA.MI)
3.1405
+0.1270
+(4.21%)
At close: April 30 at 5:14:43 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 | 2.9865 | 3.1695 | 2.9865 | 3.1405 | 3.1405 | 8,137 |
Apr 28, 2025 | 3.1635 | 3.1635 | 3.0325 | 3.0755 | 3.0755 | 41,732 |
Apr 25, 2025 | 3.2575 | 3.2900 | 3.2500 | 3.2645 | 3.2645 | 19,365 |
Apr 24, 2025 | 3.2020 | 3.2280 | 3.1925 | 3.2120 | 3.2120 | 7,887 |
Apr 23, 2025 | 3.2960 | 3.3100 | 3.2525 | 3.2605 | 3.2605 | 33,399 |
Apr 22, 2025 | 3.3110 | 3.3110 | 3.2350 | 3.2770 | 3.2770 | 16,276 |
Apr 17, 2025 | 3.4750 | 3.4900 | 3.4510 | 3.4815 | 3.4815 | 16,452 |
Apr 16, 2025 | 3.3250 | 3.3835 | 3.3250 | 3.4175 | 3.4175 | 7,049 |
Apr 15, 2025 | 3.4830 | 3.4830 | 3.4185 | 3.4030 | 3.4030 | 12,030 |
Apr 14, 2025 | 3.4700 | 3.4800 | 3.4100 | 3.4185 | 3.4185 | 2,647 |
Apr 11, 2025 | 3.4100 | 3.5000 | 3.4100 | 3.5270 | 3.5270 | 10,078 |
Apr 10, 2025 | 3.5000 | 3.5040 | 3.4015 | 3.3995 | 3.3995 | 9,341 |
Apr 9, 2025 | 3.5000 | 3.5085 | 3.4480 | 3.4585 | 3.4585 | 3,151 |
Apr 8, 2025 | 3.5110 | 3.5400 | 3.4470 | 3.4965 | 3.4965 | 10,156 |
Apr 7, 2025 | 3.3750 | 3.5200 | 3.3405 | 3.4455 | 3.4455 | 15,846 |
Apr 4, 2025 | 3.3800 | 3.3930 | 3.2345 | 3.3110 | 3.3110 | 24,294 |
Apr 3, 2025 | 3.3805 | 3.4220 | 3.2795 | 3.4315 | 3.4315 | 19,994 |
Apr 2, 2025 | 3.5040 | 3.5100 | 3.4600 | 3.5060 | 3.5060 | 8,307 |
Apr 1, 2025 | 3.4620 | 3.5640 | 3.4620 | 3.5545 | 3.5545 | 14,772 |
Mar 31, 2025 | 3.3965 | 3.4200 | 3.3185 | 3.3795 | 3.3795 | 10,034 |
Mar 28, 2025 | 3.3320 | 3.3750 | 3.2700 | 3.3075 | 3.3075 | 28,208 |
Mar 27, 2025 | 3.4595 | 3.5165 | 3.3800 | 3.4190 | 3.4190 | 31,104 |
Mar 26, 2025 | 3.6150 | 3.6150 | 3.4880 | 3.5185 | 3.5185 | 12,138 |
Mar 25, 2025 | 3.6315 | 3.6375 | 3.5680 | 3.5750 | 3.5750 | 18,701 |
Mar 24, 2025 | 3.7165 | 3.7165 | 3.6255 | 3.6460 | 3.6460 | 9,743 |
Mar 21, 2025 | 3.7525 | 3.7950 | 3.7295 | 3.7390 | 3.7390 | 10,896 |
Mar 20, 2025 | 3.8170 | 3.8170 | 3.7000 | 3.7455 | 3.7455 | 17,374 |
Mar 19, 2025 | 3.8115 | 3.8710 | 3.7965 | 3.8030 | 3.8030 | 7,697 |
Mar 18, 2025 | 3.9145 | 3.9840 | 3.8600 | 3.8830 | 3.8830 | 10,282 |
Mar 17, 2025 | 3.8820 | 3.9510 | 3.8715 | 3.9040 | 3.9040 | 18,570 |
Mar 14, 2025 | 3.8310 | 3.8310 | 3.7300 | 3.7210 | 3.7210 | 1,504 |
Mar 13, 2025 | 3.7445 | 3.8540 | 3.7445 | 3.8415 | 3.8415 | 14,720 |
Mar 12, 2025 | 3.7060 | 3.7685 | 3.5915 | 3.6820 | 3.6820 | 8,075 |
Mar 11, 2025 | 3.7500 | 3.7645 | 3.7495 | 3.7330 | 3.7330 | 16,212 |
Mar 10, 2025 | 3.7100 | 3.8530 | 3.7100 | 3.8555 | 3.8555 | 245,838 |
Mar 7, 2025 | 3.6155 | 3.6785 | 3.5910 | 3.6645 | 3.6645 | 7,074 |
Mar 6, 2025 | 3.6830 | 3.7475 | 3.6335 | 3.7455 | 3.7455 | 13,866 |
Mar 5, 2025 | 3.6125 | 3.7000 | 3.5850 | 3.6640 | 3.6640 | 36,121 |
Mar 4, 2025 | 3.7235 | 3.7235 | 3.5070 | 3.5060 | 3.5060 | 74,758 |
Mar 3, 2025 | 3.9580 | 3.9815 | 3.7940 | 3.7945 | 3.7945 | 27,215 |
Feb 28, 2025 | 4.0280 | 4.0500 | 3.9510 | 3.9370 | 3.9370 | 5,774 |
Feb 27, 2025 | 4.1830 | 4.1830 | 3.9800 | 3.9990 | 3.9990 | 20,469 |
Feb 26, 2025 | 4.3510 | 4.3820 | 4.1860 | 4.1830 | 4.1830 | 7,441 |
Feb 25, 2025 | 4.3800 | 4.3800 | 4.2000 | 4.2740 | 4.2740 | 16,601 |
Feb 24, 2025 | 4.4665 | 4.4715 | 4.3800 | 4.3930 | 4.3930 | 7,588 |
Feb 21, 2025 | 4.5475 | 4.6095 | 4.5300 | 4.5955 | 4.5955 | 3,600 |
Feb 20, 2025 | 4.6580 | 4.6870 | 4.5770 | 4.5770 | 4.5770 | 3,605 |
Feb 19, 2025 | 4.8025 | 4.8575 | 4.6935 | 4.7005 | 4.7005 | 30,971 |
Feb 18, 2025 | 4.6500 | 4.8000 | 4.6460 | 4.8275 | 4.8275 | 17,590 |
Feb 17, 2025 | 4.6935 | 4.7500 | 4.6705 | 4.6985 | 4.6985 | 6,177 |
Feb 14, 2025 | 4.5025 | 4.7060 | 4.4860 | 4.6755 | 4.6755 | 42,360 |
Feb 13, 2025 | 4.3800 | 4.4300 | 4.3560 | 4.3530 | 4.3530 | 5,921 |
Feb 12, 2025 | 4.4185 | 4.5000 | 4.3800 | 4.4715 | 4.4715 | 12,930 |
Feb 11, 2025 | 4.4950 | 4.5840 | 4.4950 | 4.5850 | 4.5850 | 20,130 |
Feb 10, 2025 | 4.4600 | 4.5800 | 4.4325 | 4.4540 | 4.4540 | 12,880 |
Feb 7, 2025 | 4.6000 | 4.6000 | 4.5190 | 4.5415 | 4.5415 | 14,876 |
Feb 6, 2025 | 4.3160 | 4.5500 | 4.2700 | 4.5250 | 4.5250 | 9,775 |
Feb 5, 2025 | 4.4535 | 4.5000 | 4.3400 | 4.3680 | 4.3680 | 28,787 |
Feb 4, 2025 | 4.2300 | 4.3465 | 4.1700 | 4.3275 | 4.3275 | 11,350 |
Feb 3, 2025 | 4.1305 | 4.3750 | 4.1305 | 4.3685 | 4.3685 | 17,382 |
Jan 31, 2025 | 4.2130 | 4.2200 | 4.0600 | 4.1670 | 4.1670 | 16,380 |
Jan 30, 2025 | 4.1505 | 4.2500 | 4.1500 | 4.2725 | 4.2725 | 25,064 |
Jan 29, 2025 | 4.0045 | 4.1500 | 3.9775 | 4.1545 | 4.1545 | 37,535 |
Jan 28, 2025 | 3.7875 | 3.9470 | 3.7735 | 3.9465 | 3.9465 | 51,671 |
Jan 27, 2025 | 3.8375 | 3.8615 | 3.7270 | 3.7280 | 3.7280 | 45,844 |
Jan 24, 2025 | 3.9970 | 3.9970 | 3.9000 | 3.9100 | 3.9100 | 34,315 |
Jan 23, 2025 | 4.0340 | 4.0900 | 3.9735 | 4.0805 | 4.0805 | 17,570 |
Jan 22, 2025 | 4.0985 | 4.2245 | 4.0835 | 4.1485 | 4.1485 | 27,331 |
Jan 21, 2025 | 3.9770 | 4.1000 | 3.9770 | 4.0955 | 4.0955 | 40,388 |
Jan 20, 2025 | 3.9485 | 3.9485 | 3.8880 | 3.8875 | 3.8875 | 8,188 |
Jan 17, 2025 | 3.9150 | 3.9150 | 3.8260 | 3.9230 | 3.9230 | 11,554 |
Jan 16, 2025 | 3.9580 | 3.9650 | 3.9100 | 3.9215 | 3.9215 | 8,259 |
Jan 15, 2025 | 3.9800 | 4.0695 | 3.9560 | 3.9965 | 3.9965 | 6,940 |
Jan 14, 2025 | 3.9905 | 4.0865 | 3.9800 | 4.0345 | 4.0345 | 31,511 |
Jan 13, 2025 | 3.8890 | 3.9600 | 3.8785 | 3.9580 | 3.9580 | 24,993 |
Jan 10, 2025 | 3.8230 | 3.8625 | 3.7800 | 3.7865 | 3.7865 | 25,888 |
Jan 9, 2025 | 3.8550 | 3.8550 | 3.7655 | 3.7945 | 3.7945 | 16,009 |
Jan 8, 2025 | 3.9025 | 3.9700 | 3.8600 | 3.8655 | 3.8655 | 29,456 |
Jan 7, 2025 | 3.8000 | 3.9360 | 3.7955 | 3.9305 | 3.9305 | 13,486 |
Jan 6, 2025 | 3.7815 | 3.9300 | 3.7815 | 3.8970 | 3.8970 | 9,009 |
Jan 3, 2025 | 3.9900 | 3.9905 | 3.7880 | 3.7850 | 3.7850 | 20,021 |
Jan 2, 2025 | 4.0700 | 4.0800 | 3.9895 | 4.0410 | 4.0410 | 14,493 |
Dec 30, 2024 | 3.9995 | 4.0900 | 3.9535 | 3.9620 | 3.9620 | 17,860 |
Dec 27, 2024 | 3.9800 | 3.9800 | 3.8430 | 3.9030 | 3.9030 | 5,282 |
Dec 23, 2024 | 3.8600 | 3.8700 | 3.8600 | 3.8845 | 3.8845 | 600 |
Dec 20, 2024 | 3.8345 | 3.8400 | 3.7155 | 3.7875 | 3.7875 | 9,935 |
Dec 19, 2024 | 3.8305 | 3.8500 | 3.7610 | 3.7800 | 3.7800 | 14,543 |
Dec 18, 2024 | 3.9180 | 4.0305 | 3.9180 | 3.9415 | 3.9415 | 2,603 |
Dec 17, 2024 | 3.9885 | 4.0065 | 3.8900 | 3.9195 | 3.9195 | 15,884 |
Dec 16, 2024 | 4.0035 | 4.1100 | 4.0035 | 4.0535 | 4.0535 | 13,451 |
Dec 13, 2024 | 4.1195 | 4.1195 | 4.0300 | 4.0170 | 4.0170 | 9,578 |
Dec 12, 2024 | 4.1640 | 4.2155 | 4.1020 | 4.1085 | 4.1085 | 10,382 |
Dec 11, 2024 | 4.1900 | 4.2500 | 4.1700 | 4.2360 | 4.2360 | 7,266 |
Dec 10, 2024 | 4.0600 | 4.1430 | 4.0430 | 4.1225 | 4.1225 | 11,510 |
Dec 9, 2024 | 4.1500 | 4.1700 | 4.1000 | 4.1295 | 4.1295 | 22,359 |
Dec 6, 2024 | 4.0690 | 4.1005 | 4.0200 | 4.0600 | 4.0600 | 18,809 |
Dec 5, 2024 | 3.9690 | 4.0410 | 3.9690 | 4.0435 | 4.0435 | 14,542 |
Dec 4, 2024 | 3.9630 | 3.9640 | 3.8355 | 3.8635 | 3.8635 | 20,201 |
Dec 3, 2024 | 4.0235 | 4.0500 | 3.9900 | 3.9870 | 3.9870 | 4,235 |
Dec 2, 2024 | 3.9000 | 4.0055 | 3.8875 | 3.9895 | 3.9895 | 41,464 |
Nov 29, 2024 | 3.9795 | 3.9900 | 3.8680 | 3.9595 | 3.9595 | 6,059 |
Nov 28, 2024 | 3.9280 | 4.0035 | 3.9080 | 3.9515 | 3.9515 | 9,120 |
Nov 27, 2024 | 4.0410 | 4.0890 | 3.9595 | 3.9490 | 3.9490 | 22,595 |
Nov 26, 2024 | 4.0710 | 4.1900 | 4.0710 | 4.1020 | 4.1020 | 34,003 |
Nov 25, 2024 | 4.1620 | 4.1630 | 4.0100 | 4.0270 | 4.0270 | 43,245 |
Nov 22, 2024 | 4.2720 | 4.3200 | 4.2400 | 4.2260 | 4.2260 | 19,393 |
Nov 21, 2024 | 4.3400 | 4.3700 | 4.2600 | 4.3080 | 4.3080 | 9,508 |
Nov 20, 2024 | 4.1880 | 4.3050 | 4.1500 | 4.3195 | 4.3195 | 43,614 |
Nov 19, 2024 | 4.2520 | 4.3200 | 4.2390 | 4.2705 | 4.2705 | 52,675 |
Nov 18, 2024 | 4.0565 | 4.2300 | 4.0565 | 4.2115 | 4.2115 | 22,453 |
Nov 15, 2024 | 3.9770 | 4.0685 | 3.9500 | 4.0580 | 4.0580 | 8,251 |
Nov 14, 2024 | 4.0865 | 4.0865 | 3.9400 | 3.9540 | 3.9540 | 22,226 |
Nov 13, 2024 | 4.1420 | 4.1715 | 4.0000 | 4.0185 | 4.0185 | 36,996 |
Nov 12, 2024 | 4.4350 | 4.4350 | 4.2550 | 4.2495 | 4.2495 | 14,041 |
Nov 11, 2024 | 4.3500 | 4.3500 | 4.1900 | 4.2240 | 4.2240 | 14,395 |
Nov 8, 2024 | 4.3960 | 4.5100 | 4.3845 | 4.4615 | 4.4615 | 6,268 |
Nov 7, 2024 | 4.4940 | 4.5500 | 4.3230 | 4.3835 | 4.3835 | 20,430 |
Nov 6, 2024 | 4.3405 | 4.5250 | 4.3400 | 4.5275 | 4.5275 | 23,075 |
Nov 5, 2024 | 4.3800 | 4.3800 | 4.2935 | 4.3425 | 4.3425 | 5,079 |
Nov 4, 2024 | 4.3895 | 4.4400 | 4.3000 | 4.4005 | 4.4005 | 43,803 |
Nov 1, 2024 | 4.4390 | 4.4845 | 4.3500 | 4.3080 | 4.3080 | 25,014 |
Oct 31, 2024 | 4.3515 | 4.4120 | 4.2700 | 4.3145 | 4.3145 | 31,434 |
Oct 30, 2024 | 4.5000 | 4.5300 | 4.4170 | 4.4520 | 4.4520 | 5,347 |
Oct 29, 2024 | 4.2635 | 4.4075 | 4.2530 | 4.4130 | 4.4130 | 3,291 |
Oct 28, 2024 | 4.3500 | 4.3890 | 4.2800 | 4.3010 | 4.3010 | 4,413 |
Oct 25, 2024 | 4.4500 | 4.4520 | 4.3410 | 4.3410 | 4.3410 | 8,548 |
Oct 24, 2024 | 4.5530 | 4.6100 | 4.5155 | 4.5125 | 4.5125 | 6,806 |
Oct 23, 2024 | 4.4695 | 4.5000 | 4.4095 | 4.5120 | 4.5120 | 5,989 |
Oct 22, 2024 | 4.3600 | 4.4580 | 4.3500 | 4.5130 | 4.5130 | 11,789 |
Oct 21, 2024 | 4.4725 | 4.5875 | 4.4460 | 4.5050 | 4.5050 | 4,360 |
Oct 18, 2024 | 4.7685 | 4.7700 | 4.4000 | 4.4010 | 4.4010 | 15,034 |
Oct 17, 2024 | 4.6215 | 4.6550 | 4.5100 | 4.5315 | 4.5315 | 1,837 |
Oct 16, 2024 | 4.4900 | 4.5925 | 4.4715 | 4.6240 | 4.6240 | 8,001 |
Oct 15, 2024 | 4.5200 | 4.5680 | 4.5020 | 4.5635 | 4.5635 | 58,206 |
Oct 14, 2024 | 4.7455 | 4.8185 | 4.6495 | 4.6495 | 4.6495 | 5,449 |
Oct 11, 2024 | 4.9075 | 4.9700 | 4.8960 | 4.8490 | 4.8490 | 1,547 |
Oct 10, 2024 | 4.9470 | 4.9575 | 4.8700 | 4.8275 | 4.8275 | 20,959 |
Oct 9, 2024 | 4.8120 | 4.8735 | 4.7700 | 4.7385 | 4.7385 | 15,929 |
Oct 8, 2024 | 4.6735 | 4.6890 | 4.6225 | 4.6860 | 4.6860 | 3,980 |
Oct 7, 2024 | 4.6715 | 4.6750 | 4.6160 | 4.7130 | 4.7130 | 5,551 |
Oct 4, 2024 | 4.7700 | 4.7710 | 4.6480 | 4.6480 | 4.6480 | 12,704 |
Oct 3, 2024 | 5.0300 | 5.0300 | 4.9410 | 4.9435 | 4.9435 | 32,788 |
Oct 2, 2024 | 4.8340 | 5.0470 | 4.8135 | 5.0470 | 5.0470 | 42,720 |
Oct 1, 2024 | 4.4260 | 4.7220 | 4.4115 | 4.7010 | 4.7010 | 26,677 |
Sep 30, 2024 | 4.4025 | 4.5200 | 4.3900 | 4.5190 | 4.5190 | 7,826 |
Sep 27, 2024 | 4.4300 | 4.4665 | 4.3600 | 4.4140 | 4.4140 | 12,892 |
Sep 26, 2024 | 4.6100 | 4.6600 | 4.5690 | 4.5925 | 4.5925 | 17,426 |
Sep 25, 2024 | 4.3465 | 4.4580 | 4.3390 | 4.4670 | 4.4670 | 19,916 |
Sep 24, 2024 | 4.4560 | 4.5600 | 4.4115 | 4.3955 | 4.3955 | 10,881 |
Sep 23, 2024 | 4.2995 | 4.5300 | 4.2995 | 4.4735 | 4.4735 | 9,085 |
Sep 20, 2024 | 4.2850 | 4.3560 | 4.2700 | 4.2650 | 4.2650 | 1,928 |
Sep 19, 2024 | 4.3055 | 4.3100 | 4.2200 | 4.2150 | 4.2150 | 21,705 |
Sep 18, 2024 | 4.3950 | 4.4765 | 4.3950 | 4.3890 | 4.3890 | 4,274 |
Sep 17, 2024 | 4.4725 | 4.4845 | 4.3200 | 4.3380 | 4.3380 | 10,344 |
Sep 16, 2024 | 4.5660 | 4.6035 | 4.3800 | 4.3750 | 4.3750 | 28,263 |
Sep 13, 2024 | 4.5280 | 4.7400 | 4.5280 | 4.6395 | 4.6395 | 27,778 |
Sep 12, 2024 | 4.5455 | 4.6500 | 4.5400 | 4.5795 | 4.5795 | 25,619 |
Sep 11, 2024 | 4.4500 | 4.5000 | 4.4300 | 4.4470 | 4.4470 | 31,308 |
Sep 10, 2024 | 4.3245 | 4.4655 | 4.2900 | 4.3830 | 4.3830 | 11,017 |
Sep 9, 2024 | 4.2470 | 4.2500 | 4.1780 | 4.2615 | 4.2615 | 3,850 |
Sep 6, 2024 | 4.3515 | 4.4520 | 4.3295 | 4.3365 | 4.3365 | 11,553 |
Sep 5, 2024 | 4.4300 | 4.4330 | 4.3400 | 4.2855 | 4.2855 | 11,227 |
Sep 4, 2024 | 4.2865 | 4.3890 | 4.2500 | 4.3870 | 4.3870 | 21,389 |
Sep 3, 2024 | 4.0000 | 4.1720 | 3.9620 | 4.1785 | 4.1785 | 20,673 |
Sep 2, 2024 | 4.0715 | 4.0715 | 3.9875 | 4.0120 | 4.0120 | 374 |
Aug 30, 2024 | 3.9805 | 4.0400 | 3.9760 | 4.0170 | 4.0170 | 33,378 |
Aug 29, 2024 | 3.8815 | 3.8950 | 3.8250 | 3.9085 | 3.9085 | 5,604 |
Aug 28, 2024 | 3.7700 | 3.9000 | 3.7565 | 3.8855 | 3.8855 | 19,939 |
Aug 27, 2024 | 3.6295 | 3.8060 | 3.5820 | 3.7685 | 3.7685 | 13,046 |
Aug 26, 2024 | 3.6640 | 3.6780 | 3.6000 | 3.6065 | 3.6065 | 34,804 |
Aug 23, 2024 | 3.7820 | 3.7890 | 3.7415 | 3.7620 | 3.7620 | 19,333 |
Aug 22, 2024 | 3.9345 | 3.9570 | 3.6915 | 3.7760 | 3.7760 | 41,953 |
Aug 21, 2024 | 4.0505 | 4.0505 | 3.9450 | 3.9465 | 3.9465 | 7,577 |
Aug 20, 2024 | 4.0305 | 4.1425 | 4.0240 | 4.1315 | 4.1315 | 9,717 |
Aug 19, 2024 | 4.0145 | 4.0875 | 3.9730 | 4.0805 | 4.0805 | 17,897 |
Aug 16, 2024 | 4.0385 | 4.1120 | 4.0000 | 4.1175 | 4.1175 | 13,902 |
Aug 14, 2024 | 4.0350 | 4.1635 | 4.0145 | 4.1165 | 4.1165 | 22,278 |
Aug 13, 2024 | 4.1500 | 4.2125 | 4.1000 | 4.0705 | 4.0705 | 2,654 |
Aug 12, 2024 | 4.2130 | 4.2400 | 4.1200 | 4.1760 | 4.1760 | 6,979 |
Aug 9, 2024 | 4.3050 | 4.4505 | 4.3005 | 4.3215 | 4.3215 | 17,188 |
Aug 8, 2024 | 4.2865 | 4.3500 | 4.2000 | 4.2660 | 4.2660 | 2,479 |
Aug 7, 2024 | 4.3400 | 4.4490 | 4.2200 | 4.2470 | 4.2470 | 14,024 |
Aug 6, 2024 | 4.2900 | 4.3860 | 4.2900 | 4.3515 | 4.3515 | 3,487 |
Aug 5, 2024 | 4.1800 | 4.1980 | 3.9800 | 4.1700 | 4.1700 | 19,957 |
Aug 2, 2024 | 4.2110 | 4.2700 | 4.1685 | 4.2270 | 4.2270 | 12,601 |
Aug 1, 2024 | 4.1340 | 4.2155 | 4.0450 | 4.1495 | 4.1495 | 25,351 |
Jul 31, 2024 | 3.9975 | 4.0900 | 3.9500 | 4.0525 | 4.0525 | 28,289 |
Jul 30, 2024 | 4.0800 | 4.1400 | 3.9700 | 4.1070 | 4.1070 | 36,792 |
Jul 29, 2024 | 3.9750 | 4.1730 | 3.9400 | 4.1730 | 4.1730 | 63,579 |
Jul 26, 2024 | 4.2915 | 4.3020 | 4.1615 | 4.2145 | 4.2145 | 43,845 |
Jul 25, 2024 | 4.3840 | 4.4000 | 4.2745 | 4.2790 | 4.2790 | 9,970 |
Jul 24, 2024 | 4.3625 | 4.5500 | 4.3000 | 4.5440 | 4.5440 | 18,790 |
Jul 23, 2024 | 4.3755 | 4.4980 | 4.3300 | 4.4795 | 4.4795 | 29,314 |
Jul 22, 2024 | 4.4185 | 4.4960 | 4.3140 | 4.4330 | 4.4330 | 13,083 |
Jul 19, 2024 | 4.1860 | 4.5530 | 4.1450 | 4.4370 | 4.4370 | 39,885 |
Jul 18, 2024 | 4.2900 | 4.3500 | 4.1795 | 4.2060 | 4.2060 | 9,659 |
Jul 17, 2024 | 4.1675 | 4.3605 | 4.1645 | 4.3440 | 4.3440 | 8,491 |
Jul 16, 2024 | 4.1630 | 4.2455 | 4.0800 | 4.1010 | 4.1010 | 87,225 |
Jul 15, 2024 | 4.3390 | 4.3390 | 4.1800 | 4.2280 | 4.2280 | 107,221 |
Jul 12, 2024 | 4.7800 | 4.7800 | 4.5660 | 4.5675 | 4.5675 | 53,608 |
Jul 11, 2024 | 4.7590 | 4.9800 | 4.7530 | 4.9110 | 4.9110 | 6,142 |
Jul 10, 2024 | 4.7900 | 4.8540 | 4.6560 | 4.7450 | 4.7450 | 10,528 |
Jul 9, 2024 | 4.9100 | 4.9500 | 4.8335 | 4.9340 | 4.9340 | 19,302 |
Jul 8, 2024 | 5.0200 | 5.0340 | 4.7875 | 4.8200 | 4.8200 | 15,189 |
Jul 5, 2024 | 5.0900 | 5.1900 | 5.0680 | 5.1230 | 5.1230 | 1,214 |
Jul 4, 2024 | 4.9890 | 4.9890 | 4.9880 | 4.9425 | 4.9425 | 1,422 |
Jul 3, 2024 | 5.1700 | 5.1800 | 4.9840 | 5.0310 | 5.0310 | 9,025 |
Jul 2, 2024 | 5.1810 | 5.2200 | 5.0820 | 5.0760 | 5.0760 | 2,191 |
Jul 1, 2024 | 5.0000 | 5.2100 | 4.8840 | 5.1890 | 5.1890 | 20,269 |
Jun 28, 2024 | 5.0550 | 5.1750 | 5.0180 | 5.0910 | 5.0910 | 14,718 |
Jun 27, 2024 | 4.7540 | 5.0480 | 4.7330 | 5.0410 | 5.0410 | 9,713 |
Jun 26, 2024 | 4.7795 | 4.9105 | 4.7370 | 4.8695 | 4.8695 | 15,673 |
Jun 25, 2024 | 4.9230 | 4.9230 | 4.7500 | 4.7370 | 4.7370 | 13,375 |
Jun 24, 2024 | 4.9665 | 5.0520 | 4.7790 | 4.8880 | 4.8880 | 29,113 |
Jun 21, 2024 | 5.2370 | 5.3300 | 5.0800 | 5.0930 | 5.0930 | 39,307 |
Jun 20, 2024 | 5.4010 | 5.4090 | 5.1500 | 5.2990 | 5.2990 | 35,699 |
Jun 19, 2024 | 5.4740 | 5.4740 | 5.3420 | 5.4310 | 5.4310 | 10,700 |
Jun 18, 2024 | 5.5820 | 5.5900 | 5.4600 | 5.5170 | 5.5170 | 16,896 |
Jun 17, 2024 | 5.7760 | 5.7760 | 5.6110 | 5.6400 | 5.6400 | 29,332 |
Jun 14, 2024 | 6.0580 | 6.1700 | 6.0000 | 6.0720 | 6.0720 | 9,365 |
Jun 13, 2024 | 6.1000 | 6.2200 | 6.0640 | 6.2210 | 6.2210 | 9,218 |
Jun 12, 2024 | 6.2180 | 6.2180 | 5.9330 | 6.0140 | 6.0140 | 5,321 |
Jun 11, 2024 | 5.9800 | 6.3260 | 5.9300 | 6.3190 | 6.3190 | 10,837 |
Jun 10, 2024 | 6.2670 | 6.3000 | 6.0000 | 6.0700 | 6.0700 | 24,534 |
Jun 7, 2024 | 6.3620 | 6.3620 | 6.1300 | 6.2520 | 6.2520 | 46,712 |
Jun 6, 2024 | 6.6750 | 6.7150 | 6.5450 | 6.7060 | 6.7060 | 10,575 |
Jun 5, 2024 | 6.9090 | 6.9730 | 6.6600 | 6.6240 | 6.6240 | 11,932 |
Jun 4, 2024 | 7.2400 | 7.2640 | 6.9720 | 6.9990 | 6.9990 | 12,086 |
Jun 3, 2024 | 7.4110 | 7.8270 | 7.2890 | 7.2940 | 7.2940 | 5,522 |
May 31, 2024 | 7.6050 | 7.6180 | 7.2630 | 7.2820 | 7.2820 | 68,496 |
May 30, 2024 | 7.4850 | 7.4850 | 7.2720 | 7.2630 | 7.2630 | 11,399 |
May 29, 2024 | 7.7400 | 7.8960 | 7.6680 | 7.8780 | 7.8780 | 3,134 |
May 28, 2024 | 8.0520 | 8.1000 | 7.8500 | 7.8160 | 7.8160 | 16,006 |
May 27, 2024 | 7.9080 | 7.9080 | 7.6730 | 7.8460 | 7.8460 | 6,130 |
May 24, 2024 | 7.8170 | 7.8330 | 7.6090 | 7.6640 | 7.6640 | 42,775 |
May 23, 2024 | 7.4900 | 7.8590 | 7.4800 | 7.6310 | 7.6310 | 20,353 |
May 22, 2024 | 8.1390 | 8.1500 | 7.6670 | 7.7730 | 7.7730 | 39,328 |
May 21, 2024 | 7.5240 | 7.7800 | 7.4640 | 7.6030 | 7.6030 | 26,624 |
May 20, 2024 | 7.0480 | 7.4370 | 7.0480 | 7.4900 | 7.4900 | 16,174 |
May 17, 2024 | 7.2460 | 7.2550 | 6.8840 | 6.8680 | 6.8680 | 21,613 |
May 16, 2024 | 7.1100 | 7.4000 | 6.9700 | 7.0750 | 7.0750 | 17,274 |
May 15, 2024 | 7.3300 | 7.7400 | 7.3000 | 7.2920 | 7.2920 | 24,609 |
May 14, 2024 | 7.6640 | 7.7280 | 7.1600 | 7.2070 | 7.2070 | 29,341 |
May 13, 2024 | 6.9360 | 7.5000 | 6.9360 | 7.4520 | 7.4520 | 45,037 |
May 10, 2024 | 6.8490 | 7.0000 | 6.8030 | 6.8180 | 6.8180 | 33,291 |
May 9, 2024 | 6.5700 | 6.7600 | 6.5700 | 6.6780 | 6.6780 | 9,849 |
May 8, 2024 | 6.7690 | 6.7690 | 6.4100 | 6.4530 | 6.4530 | 14,685 |
May 7, 2024 | 6.8140 | 6.9000 | 6.5010 | 6.8240 | 6.8240 | 60,701 |
May 6, 2024 | 6.0740 | 6.6810 | 6.0400 | 6.7150 | 6.7150 | 24,829 |
May 3, 2024 | 6.1300 | 6.4500 | 6.0770 | 6.4020 | 6.4020 | 60,172 |
May 2, 2024 | 5.9580 | 6.1400 | 5.9000 | 5.8460 | 5.8460 | 16,380 |
Apr 30, 2024 | 5.9690 | 5.9690 | 5.7240 | 5.8700 | 5.8700 | 10,417 |
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%