XETRA - Delayed Quote EUR
Amundi ShortDAX Daily (-2x) Inverse UCITS ETF (LYQL.DE)
0.6075
-0.0172
(-2.75%)
As of 9:32:30 AM GMT+2. Market Open.
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 |
---|---|---|---|---|---|---|
May 2, 2025 | 0.6077 | 0.6092 | 0.6075 | 0.6075 | 0.6075 | 110,107 |
Apr 30, 2025 | 0.6211 | 0.6336 | 0.6190 | 0.6247 | 0.6247 | 49,608 |
Apr 28, 2025 | 0.6330 | 0.6368 | 0.6294 | 0.6365 | 0.6365 | 319,705 |
Apr 25, 2025 | 0.6375 | 0.6408 | 0.6365 | 0.6375 | 0.6375 | 123,139 |
Apr 24, 2025 | 0.6577 | 0.6652 | 0.6467 | 0.6467 | 0.6467 | 102,072 |
Apr 23, 2025 | 0.6653 | 0.6656 | 0.6505 | 0.6541 | 0.6541 | 641,329 |
Apr 22, 2025 | 0.7074 | 0.7120 | 0.6977 | 0.6977 | 0.6977 | 283,038 |
Apr 17, 2025 | 0.6895 | 0.7058 | 0.6895 | 0.7028 | 0.7028 | 53,760 |
Apr 16, 2025 | 0.7066 | 0.7129 | 0.6961 | 0.6961 | 0.6961 | 108,320 |
Apr 15, 2025 | 0.7086 | 0.7086 | 0.6952 | 0.6984 | 0.6984 | 89,274 |
Apr 14, 2025 | 0.7252 | 0.7351 | 0.7171 | 0.7189 | 0.7189 | 602,431 |
Apr 11, 2025 | 0.7313 | 0.7732 | 0.7313 | 0.7604 | 0.7604 | 148,639 |
Apr 10, 2025 | 0.6969 | 0.7493 | 0.6922 | 0.7493 | 0.7493 | 873,965 |
Apr 9, 2025 | 0.8077 | 0.8306 | 0.8030 | 0.8232 | 0.8232 | 515,678 |
Apr 8, 2025 | 0.7971 | 0.8060 | 0.7593 | 0.7744 | 0.7744 | 1,387,180 |
Apr 7, 2025 | 0.8379 | 0.8630 | 0.7436 | 0.8103 | 0.8103 | 2,220,426 |
Apr 4, 2025 | 0.6943 | 0.7621 | 0.6943 | 0.7524 | 0.7524 | 2,625,814 |
Apr 3, 2025 | 0.6743 | 0.6857 | 0.6632 | 0.6852 | 0.6852 | 848,626 |
Apr 2, 2025 | 0.6420 | 0.6600 | 0.6420 | 0.6460 | 0.6460 | 142,414 |
Apr 1, 2025 | 0.6479 | 0.6507 | 0.6380 | 0.6387 | 0.6387 | 485,485 |
Mar 31, 2025 | 0.6546 | 0.6686 | 0.6546 | 0.6588 | 0.6588 | 670,758 |
Mar 28, 2025 | 0.6359 | 0.6445 | 0.6359 | 0.6412 | 0.6412 | 391,201 |
Mar 27, 2025 | 0.6374 | 0.6398 | 0.6271 | 0.6303 | 0.6303 | 457,155 |
Mar 26, 2025 | 0.6015 | 0.6206 | 0.6015 | 0.6206 | 0.6206 | 93,955 |
Mar 25, 2025 | 0.6164 | 0.6164 | 0.6029 | 0.6062 | 0.6062 | 67,458 |
Mar 24, 2025 | 0.6076 | 0.6202 | 0.6068 | 0.6202 | 0.6202 | 108,478 |
Mar 21, 2025 | 0.6164 | 0.6258 | 0.6164 | 0.6190 | 0.6190 | 218,102 |
Mar 20, 2025 | 0.5973 | 0.6159 | 0.5973 | 0.6121 | 0.6121 | 143,800 |
Mar 19, 2025 | 0.5985 | 0.6038 | 0.5954 | 0.5972 | 0.5972 | 164,313 |
Mar 18, 2025 | 0.5985 | 0.5985 | 0.5884 | 0.5921 | 0.5921 | 216,000 |
Mar 17, 2025 | 0.6139 | 0.6139 | 0.6040 | 0.6040 | 0.6040 | 26,972 |
Mar 14, 2025 | 0.6402 | 0.6402 | 0.6115 | 0.6115 | 0.6115 | 71,400 |
Mar 13, 2025 | 0.6345 | 0.6414 | 0.6338 | 0.6363 | 0.6363 | 1,095,412 |
Mar 12, 2025 | 0.6373 | 0.6378 | 0.6250 | 0.6289 | 0.6289 | 331,818 |
Mar 11, 2025 | 0.6312 | 0.6527 | 0.6243 | 0.6497 | 0.6497 | 421,363 |
Mar 10, 2025 | 0.6050 | 0.6352 | 0.6050 | 0.6337 | 0.6337 | 220,681 |
Mar 7, 2025 | 0.6036 | 0.6189 | 0.6036 | 0.6123 | 0.6123 | 159,683 |
Mar 6, 2025 | 0.5998 | 0.6088 | 0.5893 | 0.5950 | 0.5950 | 211,564 |
Mar 5, 2025 | 0.6220 | 0.6220 | 0.6041 | 0.6092 | 0.6092 | 735,220 |
Mar 4, 2025 | 0.6256 | 0.6522 | 0.6256 | 0.6517 | 0.6517 | 318,098 |
Mar 3, 2025 | 0.6348 | 0.6348 | 0.6050 | 0.6089 | 0.6089 | 453,872 |
Feb 28, 2025 | 0.6526 | 0.6527 | 0.6434 | 0.6434 | 0.6434 | 244,603 |
Feb 27, 2025 | 0.6409 | 0.6437 | 0.6369 | 0.6437 | 0.6437 | 29,184 |
Feb 26, 2025 | 0.6421 | 0.6421 | 0.6279 | 0.6291 | 0.6291 | 107,826 |
Feb 25, 2025 | 0.6537 | 0.6537 | 0.6438 | 0.6518 | 0.6518 | 66,973 |
Feb 24, 2025 | 0.6489 | 0.6590 | 0.6489 | 0.6505 | 0.6505 | 179,129 |
Feb 21, 2025 | 0.6576 | 0.6618 | 0.6530 | 0.6588 | 0.6588 | 423,310 |
Feb 20, 2025 | 0.6452 | 0.6567 | 0.6419 | 0.6567 | 0.6567 | 104,684 |
Feb 19, 2025 | 0.6259 | 0.6500 | 0.6259 | 0.6500 | 0.6500 | 125,423 |
Feb 18, 2025 | 0.6277 | 0.6335 | 0.6253 | 0.6273 | 0.6273 | 1,072,515 |
Feb 17, 2025 | 0.6420 | 0.6425 | 0.6296 | 0.6296 | 0.6296 | 189,207 |
Feb 14, 2025 | 0.6449 | 0.6465 | 0.6426 | 0.6457 | 0.6457 | 170,841 |
Feb 13, 2025 | 0.6517 | 0.6569 | 0.6394 | 0.6394 | 0.6394 | 1,243,823 |
Feb 12, 2025 | 0.6713 | 0.6717 | 0.6662 | 0.6679 | 0.6679 | 92,882 |
Feb 11, 2025 | 0.6831 | 0.6831 | 0.6734 | 0.6734 | 0.6734 | 101,395 |
Feb 10, 2025 | 0.6860 | 0.6867 | 0.6799 | 0.6812 | 0.6812 | 72,217 |
Feb 7, 2025 | 0.6816 | 0.6940 | 0.6800 | 0.6899 | 0.6899 | 361,240 |
Feb 6, 2025 | 0.6946 | 0.6946 | 0.6821 | 0.6821 | 0.6821 | 300,360 |
Feb 5, 2025 | 0.7129 | 0.7129 | 0.7021 | 0.7021 | 0.7021 | 26,071 |
Feb 4, 2025 | 0.7093 | 0.7163 | 0.7072 | 0.7072 | 0.7072 | 153,303 |
Feb 3, 2025 | 0.7212 | 0.7212 | 0.7127 | 0.7127 | 0.7127 | 238,698 |
Jan 31, 2025 | 0.6917 | 0.6937 | 0.6892 | 0.6926 | 0.6926 | 459,030 |
Jan 30, 2025 | 0.6959 | 0.6959 | 0.6921 | 0.6921 | 0.6921 | 163,951 |
Jan 29, 2025 | 0.7056 | 0.7070 | 0.6970 | 0.6983 | 0.6983 | 331,077 |
Jan 28, 2025 | 0.7144 | 0.7156 | 0.7094 | 0.7120 | 0.7120 | 41,769 |
Jan 27, 2025 | 0.7256 | 0.7329 | 0.7183 | 0.7213 | 0.7213 | 333,942 |
Jan 24, 2025 | 0.7086 | 0.7135 | 0.7079 | 0.7135 | 0.7135 | 89,516 |
Jan 23, 2025 | 0.7213 | 0.7221 | 0.7122 | 0.7125 | 0.7125 | 50,645 |
Jan 22, 2025 | 0.7288 | 0.7288 | 0.7180 | 0.7219 | 0.7219 | 339,615 |
Jan 21, 2025 | 0.7444 | 0.7444 | 0.7373 | 0.7373 | 0.7373 | 303,795 |
Jan 20, 2025 | 0.7478 | 0.7478 | 0.7385 | 0.7411 | 0.7411 | 678,862 |
Jan 17, 2025 | 0.7593 | 0.7595 | 0.7460 | 0.7464 | 0.7464 | 230,879 |
Jan 16, 2025 | 0.7634 | 0.7701 | 0.7634 | 0.7657 | 0.7657 | 65,430 |
Jan 15, 2025 | 0.7904 | 0.7904 | 0.7667 | 0.7695 | 0.7695 | 280,439 |
Jan 14, 2025 | 0.7946 | 0.7964 | 0.7867 | 0.7938 | 0.7938 | 123,923 |
Jan 13, 2025 | 0.8022 | 0.8099 | 0.8022 | 0.8049 | 0.8049 | 33,171 |
Jan 10, 2025 | 0.7902 | 0.7986 | 0.7844 | 0.7979 | 0.7979 | 18,348 |
Jan 9, 2025 | 0.7941 | 0.7941 | 0.7888 | 0.7898 | 0.7898 | 27,816 |
Jan 8, 2025 | 0.7893 | 0.7914 | 0.7778 | 0.7883 | 0.7883 | 60,371 |
Jan 7, 2025 | 0.7983 | 0.7996 | 0.7864 | 0.7883 | 0.7883 | 141,292 |
Jan 6, 2025 | 0.8179 | 0.8179 | 0.7957 | 0.7957 | 0.7957 | 41,684 |
Jan 3, 2025 | 0.8141 | 0.8231 | 0.8137 | 0.8228 | 0.8228 | 125,086 |
Jan 2, 2025 | 0.8151 | 0.8267 | 0.8122 | 0.8122 | 0.8122 | 308,617 |
Dec 30, 2024 | 0.8219 | 0.8220 | 0.8172 | 0.8220 | 0.8220 | 45,467 |
Dec 27, 2024 | 0.8163 | 0.8278 | 0.8155 | 0.8155 | 0.8155 | 141,769 |
Dec 23, 2024 | 0.8252 | 0.8252 | 0.8211 | 0.8248 | 0.8248 | 69,333 |
Dec 20, 2024 | 0.8173 | 0.8399 | 0.8173 | 0.8193 | 0.8193 | 267,179 |
Dec 19, 2024 | 0.8087 | 0.8141 | 0.8036 | 0.8126 | 0.8126 | 505,250 |
Dec 18, 2024 | 0.7901 | 0.7920 | 0.7876 | 0.7920 | 0.7920 | 32,174 |
Dec 17, 2024 | 0.7889 | 0.7909 | 0.7876 | 0.7909 | 0.7909 | 30,444 |
Dec 16, 2024 | 0.7827 | 0.7867 | 0.7823 | 0.7866 | 0.7866 | 150,451 |
Dec 13, 2024 | 0.7757 | 0.7819 | 0.7707 | 0.7791 | 0.7791 | 186,427 |
Dec 12, 2024 | 0.7767 | 0.7787 | 0.7767 | 0.7774 | 0.7774 | 10,384 |
Dec 11, 2024 | 0.7846 | 0.7857 | 0.7781 | 0.7786 | 0.7786 | 208,838 |
Dec 10, 2024 | 0.7874 | 0.7874 | 0.7803 | 0.7835 | 0.7835 | 123,649 |
Dec 9, 2024 | 0.7750 | 0.7832 | 0.7750 | 0.7825 | 0.7825 | 63,369 |
Dec 6, 2024 | 0.7805 | 0.7822 | 0.7760 | 0.7789 | 0.7789 | 123,851 |
Dec 5, 2024 | 0.7902 | 0.7902 | 0.7814 | 0.7817 | 0.7817 | 120,583 |
Dec 4, 2024 | 0.8000 | 0.8000 | 0.7903 | 0.7903 | 0.7903 | 91,464 |
Dec 3, 2024 | 0.8122 | 0.8143 | 0.8065 | 0.8082 | 0.8082 | 255,043 |
Dec 2, 2024 | 0.8438 | 0.8438 | 0.8140 | 0.8140 | 0.8140 | 59,841 |
Nov 29, 2024 | 0.8597 | 0.8600 | 0.8379 | 0.8402 | 0.8402 | 100,427 |
Nov 28, 2024 | 0.8617 | 0.8624 | 0.8574 | 0.8574 | 0.8574 | 60,354 |
Nov 27, 2024 | 0.8710 | 0.8807 | 0.8710 | 0.8711 | 0.8711 | 80,495 |
Nov 26, 2024 | 0.8680 | 0.8709 | 0.8614 | 0.8684 | 0.8684 | 57,478 |
Nov 25, 2024 | 0.8533 | 0.8653 | 0.8533 | 0.8592 | 0.8592 | 129,108 |
Nov 22, 2024 | 0.8720 | 0.8917 | 0.8653 | 0.8653 | 0.8653 | 341,757 |
Nov 21, 2024 | 0.8900 | 0.8973 | 0.8827 | 0.8827 | 0.8827 | 118,075 |
Nov 20, 2024 | 0.8789 | 0.8965 | 0.8780 | 0.8945 | 0.8945 | 47,026 |
Nov 19, 2024 | 0.8763 | 0.9068 | 0.8763 | 0.8891 | 0.8891 | 44,890 |
Nov 18, 2024 | 0.8719 | 0.8818 | 0.8702 | 0.8769 | 0.8769 | 61,702 |
Nov 15, 2024 | 0.8798 | 0.8811 | 0.8700 | 0.8751 | 0.8751 | 96,130 |
Nov 14, 2024 | 0.8887 | 0.8887 | 0.8664 | 0.8691 | 0.8691 | 77,143 |
Nov 13, 2024 | 0.8916 | 0.9048 | 0.8824 | 0.8932 | 0.8932 | 520,294 |
Nov 12, 2024 | 0.8705 | 0.8910 | 0.8636 | 0.8902 | 0.8902 | 351,218 |
Nov 11, 2024 | 0.8582 | 0.8582 | 0.8445 | 0.8533 | 0.8533 | 101,214 |
Nov 8, 2024 | 0.8621 | 0.8784 | 0.8621 | 0.8754 | 0.8754 | 49,803 |
Nov 7, 2024 | 0.8811 | 0.8815 | 0.8559 | 0.8614 | 0.8614 | 173,157 |
Nov 6, 2024 | 0.8605 | 0.8919 | 0.8450 | 0.8908 | 0.8908 | 130,936 |
Nov 5, 2024 | 0.8784 | 0.8789 | 0.8709 | 0.8709 | 0.8709 | 98,141 |
Nov 4, 2024 | 0.8731 | 0.8806 | 0.8692 | 0.8806 | 0.8806 | 7,290 |
Nov 1, 2024 | 0.8845 | 0.8845 | 0.8669 | 0.8711 | 0.8711 | 108,076 |
Oct 31, 2024 | 0.8839 | 0.8919 | 0.8784 | 0.8874 | 0.8874 | 164,818 |
Oct 30, 2024 | 0.8569 | 0.8712 | 0.8568 | 0.8712 | 0.8712 | 389,626 |
Oct 29, 2024 | 0.8380 | 0.8511 | 0.8380 | 0.8511 | 0.8511 | 20,483 |
Oct 28, 2024 | 0.8468 | 0.8568 | 0.8448 | 0.8455 | 0.8455 | 433,198 |
Oct 25, 2024 | 0.8541 | 0.8579 | 0.8472 | 0.8514 | 0.8514 | 495,198 |
Oct 24, 2024 | 0.8543 | 0.8543 | 0.8437 | 0.8526 | 0.8526 | 647,209 |
Oct 23, 2024 | 0.8550 | 0.8606 | 0.8521 | 0.8577 | 0.8577 | 11,691 |
Oct 22, 2024 | 0.8439 | 0.8567 | 0.8411 | 0.8534 | 0.8534 | 87,054 |
Oct 21, 2024 | 0.8367 | 0.8502 | 0.8367 | 0.8502 | 0.8502 | 93,435 |
Oct 18, 2024 | 0.8394 | 0.8394 | 0.8329 | 0.8337 | 0.8337 | 86,460 |
Oct 17, 2024 | 0.8463 | 0.8463 | 0.8337 | 0.8392 | 0.8392 | 595,257 |
Oct 16, 2024 | 0.8482 | 0.8525 | 0.8460 | 0.8517 | 0.8517 | 889,409 |
Oct 15, 2024 | 0.8384 | 0.8468 | 0.8345 | 0.8468 | 0.8468 | 98,981 |
Oct 14, 2024 | 0.8533 | 0.8535 | 0.8448 | 0.8448 | 0.8448 | 83,533 |
Oct 11, 2024 | 0.8712 | 0.8712 | 0.8562 | 0.8562 | 0.8562 | 225,542 |
Oct 10, 2024 | 0.8683 | 0.8731 | 0.8683 | 0.8713 | 0.8713 | 347,020 |
Oct 9, 2024 | 0.8838 | 0.8844 | 0.8665 | 0.8665 | 0.8665 | 54,565 |
Oct 8, 2024 | 0.8955 | 0.8955 | 0.8833 | 0.8835 | 0.8835 | 719,598 |
Oct 7, 2024 | 0.8765 | 0.8840 | 0.8765 | 0.8804 | 0.8804 | 23,312 |
Oct 4, 2024 | 0.8906 | 0.8906 | 0.8756 | 0.8776 | 0.8776 | 101,078 |
Oct 3, 2024 | 0.8809 | 0.8921 | 0.8802 | 0.8880 | 0.8880 | 22,727 |
Oct 2, 2024 | 0.8701 | 0.8796 | 0.8663 | 0.8734 | 0.8734 | 360,764 |
Oct 1, 2024 | 0.8504 | 0.8730 | 0.8498 | 0.8697 | 0.8697 | 47,398 |
Sep 30, 2024 | 0.8508 | 0.8592 | 0.8490 | 0.8579 | 0.8579 | 417,111 |
Sep 27, 2024 | 0.8648 | 0.8648 | 0.8443 | 0.8446 | 0.8446 | 1,631,117 |
Sep 26, 2024 | 0.8745 | 0.8768 | 0.8653 | 0.8656 | 0.8656 | 299,957 |
Sep 25, 2024 | 0.9026 | 0.9026 | 0.8945 | 0.8969 | 0.8969 | 51,447 |
Sep 24, 2024 | 0.8896 | 0.8964 | 0.8870 | 0.8880 | 0.8880 | 215,047 |
Sep 23, 2024 | 0.9085 | 0.9166 | 0.9016 | 0.9025 | 0.9025 | 44,764 |
Sep 20, 2024 | 0.8979 | 0.9139 | 0.8979 | 0.9139 | 0.9139 | 141,538 |
Sep 19, 2024 | 0.8992 | 0.9052 | 0.8838 | 0.8865 | 0.8865 | 678,783 |
Sep 18, 2024 | 0.9125 | 0.9165 | 0.9125 | 0.9153 | 0.9153 | 1,997 |
Sep 17, 2024 | 0.9167 | 0.9167 | 0.9063 | 0.9133 | 0.9133 | 34,732 |
Sep 16, 2024 | 0.9227 | 0.9243 | 0.9196 | 0.9225 | 0.9225 | 51,009 |
Sep 13, 2024 | 0.9305 | 0.9305 | 0.9153 | 0.9153 | 0.9153 | 115,220 |
Sep 12, 2024 | 0.9310 | 0.9426 | 0.9286 | 0.9331 | 0.9331 | 191,070 |
Sep 11, 2024 | 0.9513 | 0.9615 | 0.9421 | 0.9520 | 0.9520 | 55,734 |
Sep 10, 2024 | 0.9449 | 0.9621 | 0.9398 | 0.9589 | 0.9589 | 75,012 |
Sep 9, 2024 | 0.9472 | 0.9486 | 0.9396 | 0.9396 | 0.9396 | 107,210 |
Sep 6, 2024 | 0.9325 | 0.9559 | 0.9256 | 0.9559 | 0.9559 | 239,793 |
Sep 5, 2024 | 0.9302 | 0.9302 | 0.9177 | 0.9262 | 0.9262 | 145,733 |
Sep 4, 2024 | 0.9290 | 0.9290 | 0.9207 | 0.9256 | 0.9256 | 61,139 |
Sep 3, 2024 | 0.8882 | 0.9105 | 0.8878 | 0.9090 | 0.9090 | 991,119 |
Sep 2, 2024 | 0.8949 | 0.9060 | 0.8922 | 0.8922 | 0.8922 | 59,112 |
Aug 30, 2024 | 0.8951 | 0.8951 | 0.8891 | 0.8938 | 0.8938 | 41,021 |
Aug 29, 2024 | 0.9034 | 0.9034 | 0.8918 | 0.8918 | 0.8918 | 85,845 |
Aug 28, 2024 | 0.9089 | 0.9089 | 0.8986 | 0.9043 | 0.9043 | 120,564 |
Aug 27, 2024 | 0.9196 | 0.9196 | 0.9107 | 0.9142 | 0.9142 | 30,135 |
Aug 26, 2024 | 0.9238 | 0.9238 | 0.9210 | 0.9210 | 0.9210 | - |
Aug 23, 2024 | 0.9280 | 0.9280 | 0.9155 | 0.9177 | 0.9177 | 175,318 |
Aug 22, 2024 | 0.9357 | 0.9357 | 0.9290 | 0.9314 | 0.9314 | 425,790 |
Aug 21, 2024 | 0.9446 | 0.9446 | 0.9333 | 0.9355 | 0.9355 | 110,368 |
Aug 20, 2024 | 0.9332 | 0.9447 | 0.9321 | 0.9447 | 0.9447 | 49,197 |
Aug 19, 2024 | 0.9502 | 0.9514 | 0.9377 | 0.9377 | 0.9377 | 23,510 |
Aug 16, 2024 | 0.9563 | 0.9563 | 0.9474 | 0.9475 | 0.9475 | 110,481 |
Aug 15, 2024 | 0.9880 | 0.9885 | 0.9611 | 0.9619 | 0.9619 | 160,689 |
Aug 14, 2024 | 0.9961 | 0.9970 | 0.9926 | 0.9944 | 0.9944 | 39,550 |
Aug 13, 2024 | 1.0044 | 1.0140 | 1.0028 | 1.0028 | 1.0028 | 54,185 |
Aug 12, 2024 | 1.0056 | 1.0170 | 1.0014 | 1.0122 | 1.0122 | 42,235 |
Aug 9, 2024 | 1.0178 | 1.0178 | 1.0050 | 1.0124 | 1.0124 | 7,494 |
Aug 8, 2024 | 1.0372 | 1.0378 | 1.0174 | 1.0174 | 1.0174 | 15,063 |
Aug 7, 2024 | 1.0456 | 1.0456 | 1.0210 | 1.0240 | 1.0240 | 137,009 |
Aug 6, 2024 | 1.0438 | 1.0670 | 1.0438 | 1.0548 | 1.0548 | 135,778 |
Aug 5, 2024 | 1.0718 | 1.0910 | 1.0554 | 1.0554 | 1.0554 | 468,296 |
Aug 2, 2024 | 0.9952 | 1.0190 | 0.9926 | 1.0176 | 1.0176 | 326,408 |
Aug 1, 2024 | 0.9385 | 0.9744 | 0.9385 | 0.9744 | 0.9744 | 166,546 |
Jul 31, 2024 | 0.9304 | 0.9335 | 0.9260 | 0.9288 | 0.9288 | 90,990 |
Jul 30, 2024 | 0.9435 | 0.9450 | 0.9375 | 0.9387 | 0.9387 | 9,339 |
Jul 29, 2024 | 0.9273 | 0.9492 | 0.9273 | 0.9492 | 0.9492 | 142,272 |
Jul 26, 2024 | 0.9563 | 0.9563 | 0.9378 | 0.9380 | 0.9380 | 216,406 |
Jul 25, 2024 | 0.9603 | 0.9665 | 0.9476 | 0.9496 | 0.9496 | 213,432 |
Jul 24, 2024 | 0.9395 | 0.9405 | 0.9346 | 0.9405 | 0.9405 | 39,837 |
Jul 23, 2024 | 0.9290 | 0.9290 | 0.9151 | 0.9229 | 0.9229 | 50,279 |
Jul 22, 2024 | 0.9547 | 0.9553 | 0.9360 | 0.9374 | 0.9374 | 186,139 |
Jul 19, 2024 | 0.9538 | 0.9629 | 0.9518 | 0.9629 | 0.9629 | 297,662 |
Jul 18, 2024 | 0.9327 | 0.9426 | 0.9299 | 0.9426 | 0.9426 | 45,072 |
Jul 17, 2024 | 0.9320 | 0.9417 | 0.9275 | 0.9329 | 0.9329 | 44,275 |
Jul 16, 2024 | 0.9304 | 0.9305 | 0.9249 | 0.9262 | 0.9262 | 25,972 |
Jul 15, 2024 | 0.9012 | 0.9182 | 0.9012 | 0.9175 | 0.9175 | 116,464 |
Jul 12, 2024 | 0.9204 | 0.9207 | 0.9007 | 0.9018 | 0.9018 | 125,172 |
Jul 11, 2024 | 0.9306 | 0.9335 | 0.9212 | 0.9238 | 0.9238 | 30,170 |
Jul 10, 2024 | 0.9478 | 0.9478 | 0.9358 | 0.9358 | 0.9358 | 9,708 |
Jul 9, 2024 | 0.9384 | 0.9538 | 0.9323 | 0.9538 | 0.9538 | 30,470 |
Jul 8, 2024 | 0.9289 | 0.9289 | 0.9207 | 0.9289 | 0.9289 | 9,147 |
Jul 5, 2024 | 0.9253 | 0.9325 | 0.9138 | 0.9294 | 0.9294 | 77,097 |
Jul 4, 2024 | 0.9338 | 0.9338 | 0.9283 | 0.9311 | 0.9311 | 18,331 |
Jul 3, 2024 | 0.9531 | 0.9531 | 0.9373 | 0.9374 | 0.9374 | 63,619 |
Jul 2, 2024 | 0.9539 | 0.9722 | 0.9539 | 0.9603 | 0.9603 | 76,920 |
Jul 1, 2024 | 0.9304 | 0.9471 | 0.9304 | 0.9462 | 0.9462 | 36,985 |
Jun 28, 2024 | 0.9459 | 0.9522 | 0.9422 | 0.9514 | 0.9514 | 15,475 |
Jun 27, 2024 | 0.9562 | 0.9604 | 0.9501 | 0.9553 | 0.9553 | 32,059 |
Jun 26, 2024 | 0.9465 | 0.9707 | 0.9465 | 0.9591 | 0.9591 | 21,267 |
Jun 25, 2024 | 0.9598 | 0.9663 | 0.9577 | 0.9577 | 0.9577 | 67,904 |
Jun 24, 2024 | 0.9522 | 0.9522 | 0.9409 | 0.9409 | 0.9409 | 75,231 |
Jun 21, 2024 | 0.9526 | 0.9606 | 0.9519 | 0.9573 | 0.9573 | 57,247 |
Jun 20, 2024 | 0.9628 | 0.9628 | 0.9489 | 0.9489 | 0.9489 | 8,477 |
Jun 19, 2024 | 0.9630 | 0.9671 | 0.9630 | 0.9671 | 0.9671 | 20,379 |
Jun 18, 2024 | 0.9518 | 0.9657 | 0.9518 | 0.9598 | 0.9598 | 5,420 |
Jun 17, 2024 | 0.9652 | 0.9716 | 0.9593 | 0.9657 | 0.9657 | 6,806 |
Jun 14, 2024 | 0.9449 | 0.9759 | 0.9449 | 0.9728 | 0.9728 | 655,172 |
Jun 13, 2024 | 0.9142 | 0.9458 | 0.9142 | 0.9458 | 0.9458 | 78,746 |
Jun 12, 2024 | 0.9295 | 0.9295 | 0.9087 | 0.9104 | 0.9104 | 62,513 |
Jun 11, 2024 | 0.9203 | 0.9372 | 0.9203 | 0.9367 | 0.9367 | 5,738 |
Jun 10, 2024 | 0.9304 | 0.9333 | 0.9238 | 0.9238 | 0.9238 | 163,399 |
Jun 7, 2024 | 0.9105 | 0.9280 | 0.9105 | 0.9169 | 0.9169 | 64,824 |
Jun 6, 2024 | 0.9044 | 0.9068 | 0.8948 | 0.9068 | 0.9068 | 20,515 |
Jun 5, 2024 | 0.9193 | 0.9211 | 0.9116 | 0.9132 | 0.9132 | 133,428 |
Jun 4, 2024 | 0.9159 | 0.9319 | 0.9159 | 0.9313 | 0.9313 | 100,436 |
Jun 3, 2024 | 0.9047 | 0.9099 | 0.9047 | 0.9099 | 0.9099 | 12,334 |
May 31, 2024 | 0.9232 | 0.9232 | 0.9196 | 0.9208 | 0.9208 | 203,239 |
May 30, 2024 | 0.9292 | 0.9292 | 0.9198 | 0.9198 | 0.9198 | 1,000 |
May 29, 2024 | 0.9072 | 0.9235 | 0.9072 | 0.9224 | 0.9224 | 113,523 |
May 28, 2024 | 0.8879 | 0.9020 | 0.8879 | 0.9020 | 0.9020 | 124,808 |
May 27, 2024 | 0.9020 | 0.9020 | 0.8936 | 0.8936 | 0.8936 | 1,340 |
May 24, 2024 | 0.9155 | 0.9162 | 0.9000 | 0.9013 | 0.9013 | 184,822 |
May 23, 2024 | 0.8961 | 0.9012 | 0.8961 | 0.9006 | 0.9006 | 8,045 |
May 22, 2024 | 0.9013 | 0.9015 | 0.9006 | 0.9012 | 0.9012 | 9,737 |
May 21, 2024 | 0.8945 | 0.9000 | 0.8945 | 0.8961 | 0.8961 | 1,700 |
May 20, 2024 | 0.8947 | 0.8947 | 0.8907 | 0.8915 | 0.8915 | 36,361 |
May 17, 2024 | 0.8967 | 0.9020 | 0.8958 | 0.8967 | 0.8967 | 33,843 |
May 16, 2024 | 0.8792 | 0.8935 | 0.8792 | 0.8935 | 0.8935 | 133,500 |
May 15, 2024 | 0.8907 | 0.8907 | 0.8796 | 0.8796 | 0.8796 | 55,083 |
May 14, 2024 | 0.8949 | 0.8968 | 0.8940 | 0.8949 | 0.8949 | 25,176 |
May 13, 2024 | 0.8887 | 0.8951 | 0.8887 | 0.8930 | 0.8930 | 96,787 |
May 10, 2024 | 0.8902 | 0.8910 | 0.8838 | 0.8903 | 0.8903 | 234,965 |
May 9, 2024 | 0.9115 | 0.9127 | 0.8969 | 0.8969 | 0.8969 | 350,163 |
May 8, 2024 | 0.9169 | 0.9202 | 0.9123 | 0.9154 | 0.9154 | 189,256 |
May 7, 2024 | 0.9395 | 0.9424 | 0.9218 | 0.9218 | 0.9218 | 29,628 |
May 6, 2024 | 0.9617 | 0.9617 | 0.9474 | 0.9474 | 0.9474 | 28,243 |
May 3, 2024 | 0.9683 | 0.9707 | 0.9634 | 0.9655 | 0.9655 | 99,665 |
May 2, 2024 | 0.9721 | 0.9775 | 0.9684 | 0.9775 | 0.9775 | 44,471 |
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%
QQQ Invesco QQQ Trust
481.68
+1.31%
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%
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%