LSE - Delayed Quote USD
Leverage Shares 3x Long NIO ETP Securities (NIO3.L)
21.27
+2.36
+(12.48%)
At close: April 22 at 4:01:58 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 22, 2025 | 20.70 | 21.25 | 20.41 | 21.27 | 21.27 | 1,731 |
Apr 17, 2025 | 19.48 | 19.48 | 18.57 | 18.91 | 18.91 | 619 |
Apr 16, 2025 | 18.21 | 18.43 | 17.59 | 18.98 | 18.98 | 310 |
Apr 15, 2025 | 20.71 | 20.71 | 19.56 | 19.76 | 19.76 | 237 |
Apr 14, 2025 | 19.81 | 21.62 | 19.32 | 20.31 | 20.31 | 2,335 |
Apr 11, 2025 | 17.47 | 17.75 | 15.65 | 16.55 | 16.55 | 1,836 |
Apr 10, 2025 | 17.48 | 18.10 | 15.40 | 15.44 | 15.44 | 4,703 |
Apr 9, 2025 | 16.08 | 16.08 | 12.50 | 13.51 | 13.51 | 3,905 |
Apr 8, 2025 | 17.00 | 17.73 | 16.00 | 16.30 | 16.30 | 4,035 |
Apr 7, 2025 | 14.03 | 19.29 | 13.60 | 15.87 | 15.87 | 11,725 |
Apr 4, 2025 | 24.43 | 24.43 | 14.22 | 16.82 | 16.82 | 4,520 |
Apr 3, 2025 | 23.28 | 24.80 | 22.39 | 23.97 | 23.97 | 360 |
Apr 2, 2025 | 26.80 | 26.82 | 25.26 | 25.25 | 25.25 | 567 |
Apr 1, 2025 | 26.53 | 29.83 | 25.19 | 29.43 | 29.43 | 4,122 |
Mar 31, 2025 | 24.92 | 26.21 | 22.00 | 25.33 | 25.33 | 2,101 |
Mar 28, 2025 | 28.58 | 29.04 | 25.58 | 25.52 | 25.52 | 2,430 |
Mar 27, 2025 | 35.67 | 35.67 | 27.55 | 30.62 | 30.62 | 10,962 |
Mar 26, 2025 | 42.11 | 42.11 | 37.24 | 37.10 | 37.10 | 3,451 |
Mar 25, 2025 | 40.43 | 43.02 | 39.47 | 41.93 | 41.93 | 1,932 |
Mar 24, 2025 | 42.15 | 44.35 | 40.50 | 41.15 | 41.15 | 899 |
Mar 21, 2025 | 49.04 | 50.36 | 40.80 | 46.49 | 46.49 | 2,988 |
Mar 20, 2025 | 61.95 | 61.95 | 54.18 | 53.22 | 53.22 | 859 |
Mar 19, 2025 | 72.73 | 74.20 | 68.49 | 71.66 | 71.66 | 492 |
Mar 18, 2025 | 77.14 | 77.70 | 67.27 | 74.47 | 74.47 | 379 |
Mar 17, 2025 | 60.68 | 65.01 | 60.68 | 64.85 | 64.85 | 183 |
Mar 14, 2025 | 55.19 | 60.71 | 55.19 | 60.15 | 60.15 | 199 |
Mar 13, 2025 | 69.21 | 69.21 | 54.98 | 54.72 | 54.72 | 433 |
Mar 12, 2025 | 71.03 | 87.31 | 70.76 | 72.33 | 72.33 | 2,284 |
Mar 11, 2025 | 60.14 | 66.33 | 58.59 | 65.12 | 65.12 | 2,698 |
Mar 10, 2025 | 48.08 | 55.23 | 48.00 | 55.05 | 55.05 | 146 |
Mar 7, 2025 | 44.88 | 50.33 | 44.00 | 47.71 | 47.71 | 173 |
Mar 6, 2025 | 49.07 | 49.07 | 45.51 | 46.49 | 46.49 | 683 |
Mar 5, 2025 | 44.18 | 48.99 | 44.18 | 47.98 | 47.98 | 379 |
Mar 4, 2025 | 46.27 | 46.27 | 41.00 | 40.46 | 40.46 | 437 |
Mar 3, 2025 | 56.00 | 56.50 | 50.00 | 50.81 | 50.81 | 1,200 |
Feb 28, 2025 | 55.40 | 58.71 | 55.36 | 59.39 | 59.39 | 946 |
Feb 27, 2025 | 64.06 | 78.74 | 61.18 | 74.51 | 74.51 | 2,012 |
Feb 26, 2025 | 51.99 | 63.51 | 51.99 | 61.35 | 61.35 | 559 |
Feb 25, 2025 | 55.95 | 56.27 | 47.06 | 47.71 | 47.71 | 857 |
Feb 24, 2025 | 55.18 | 56.89 | 51.28 | 51.33 | 51.33 | 1,350 |
Feb 21, 2025 | 55.59 | 62.51 | 55.30 | 57.71 | 57.71 | 4,218 |
Feb 20, 2025 | 50.90 | 55.10 | 49.20 | 51.01 | 51.01 | 1,605 |
Feb 19, 2025 | 54.12 | 57.59 | 52.52 | 53.50 | 53.50 | 260 |
Feb 18, 2025 | 55.31 | 57.16 | 52.84 | 53.94 | 53.94 | 1,497 |
Feb 17, 2025 | 53.00 | 56.20 | 51.10 | 53.66 | 53.66 | 43 |
Feb 14, 2025 | 52.74 | 57.70 | 51.84 | 52.08 | 52.08 | 856 |
Feb 13, 2025 | 46.25 | 48.35 | 44.69 | 48.39 | 48.39 | 1,056 |
Feb 12, 2025 | 45.48 | 45.48 | 42.71 | 44.31 | 44.31 | 1,803 |
Feb 11, 2025 | 49.40 | 49.67 | 45.02 | 45.94 | 45.94 | 1,563 |
Feb 10, 2025 | 49.49 | 52.79 | 49.49 | 51.53 | 51.53 | 1,273 |
Feb 7, 2025 | 51.26 | 53.21 | 49.00 | 49.18 | 49.18 | 211 |
Feb 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 427,725 |
Feb 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 604,592 |
Feb 4, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 1,282,375 |
Feb 3, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 3,011,390 |
Jan 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 678,634 |
Jan 30, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 344,527 |
Jan 29, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 1,133,687 |
Jan 28, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 2,877,997 |
Jan 27, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 3,741,029 |
Jan 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 881,468 |
Jan 23, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 924,657 |
Jan 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1,122,235 |
Jan 21, 2025 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | 2,171,372 |
Jan 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 387,757 |
Jan 17, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 2,964,229 |
Jan 16, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 549,471 |
Jan 15, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 793,273 |
Jan 14, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 1,968,342 |
Jan 13, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 7,002,199 |
Jan 10, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 2,584,208 |
Jan 9, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 787,399 |
Jan 8, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | 1,893,563 |
Jan 7, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | 1,854,989 |
Jan 6, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 2,199,533 |
Jan 3, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1,039,161 |
Jan 2, 2025 | 0.10 | 0.12 | 0.09 | 0.11 | 0.11 | 4,805,352 |
Dec 31, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 740,542 |
Dec 30, 2024 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 1,507,232 |
Dec 27, 2024 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 1,667,874 |
Dec 24, 2024 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 466,287 |
Dec 23, 2024 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 843,468 |
Dec 20, 2024 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 737,380 |
Dec 19, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1,263,167 |
Dec 18, 2024 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 386,858 |
Dec 17, 2024 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 982,940 |
Dec 16, 2024 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 882,637 |
Dec 13, 2024 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 1,415,699 |
Dec 12, 2024 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 1,219,060 |
Dec 11, 2024 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | 1,258,617 |
Dec 10, 2024 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | 2,362,684 |
Dec 9, 2024 | 0.15 | 0.18 | 0.14 | 0.17 | 0.17 | 3,642,390 |
Dec 6, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 515,747 |
Dec 5, 2024 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 660,799 |
Dec 4, 2024 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 566,643 |
Dec 3, 2024 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | 1,492,901 |
Dec 2, 2024 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | 669,656 |
Nov 29, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 464,553 |
Nov 28, 2024 | 0.11 | 0.13 | 0.10 | 0.11 | 0.11 | 331,656 |
Nov 27, 2024 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | 1,205,567 |
Nov 26, 2024 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | 2,182,426 |
Nov 25, 2024 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 687,385 |
Nov 22, 2024 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 678,867 |
Nov 21, 2024 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 1,088,175 |
Nov 20, 2024 | 0.13 | 0.15 | 0.11 | 0.13 | 0.13 | 3,162,156 |
Nov 19, 2024 | 0.15 | 0.16 | 0.12 | 0.13 | 0.13 | 1,127,826 |
Nov 18, 2024 | 0.13 | 0.14 | 0.11 | 0.14 | 0.14 | 926,517 |
Nov 15, 2024 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | 2,001,519 |
Nov 14, 2024 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 1,389,342 |
Nov 13, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 1,581,414 |
Nov 12, 2024 | 0.16 | 0.17 | 0.13 | 0.14 | 0.14 | 2,823,998 |
Nov 11, 2024 | 0.19 | 0.21 | 0.18 | 0.18 | 0.18 | 1,260,065 |
Nov 8, 2024 | 0.21 | 0.23 | 0.18 | 0.18 | 0.18 | 3,165,608 |
Nov 7, 2024 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 1,336,840 |
Nov 6, 2024 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | 1,798,541 |
Nov 5, 2024 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 546,751 |
Nov 4, 2024 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | 454,750 |
Nov 1, 2024 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | 898,278 |
Oct 31, 2024 | 0.22 | 0.23 | 0.19 | 0.19 | 0.19 | 932,578 |
Oct 30, 2024 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | 938,714 |
Oct 29, 2024 | 0.30 | 0.35 | 0.26 | 0.28 | 0.28 | 1,404,815 |
Oct 28, 2024 | 0.23 | 0.32 | 0.23 | 0.32 | 0.32 | 1,088,121 |
Oct 25, 2024 | 0.20 | 0.23 | 0.19 | 0.22 | 0.22 | 713,217 |
Oct 24, 2024 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 758,325 |
Oct 23, 2024 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | 528,019 |
Oct 22, 2024 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | 313,546 |
Oct 21, 2024 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | 478,440 |
Oct 18, 2024 | 0.25 | 0.26 | 0.22 | 0.23 | 0.23 | 1,449,457 |
Oct 17, 2024 | 0.25 | 0.27 | 0.21 | 0.22 | 0.22 | 1,335,311 |
Oct 16, 2024 | 0.29 | 0.30 | 0.26 | 0.29 | 0.29 | 391,162 |
Oct 15, 2024 | 0.27 | 0.30 | 0.25 | 0.30 | 0.30 | 3,269,290 |
Oct 14, 2024 | 0.37 | 0.39 | 0.32 | 0.32 | 0.32 | 702,989 |
Oct 11, 2024 | 0.38 | 0.40 | 0.36 | 0.40 | 0.40 | 471,613 |
Oct 10, 2024 | 0.41 | 0.42 | 0.38 | 0.39 | 0.39 | 358,047 |
Oct 9, 2024 | 0.34 | 0.39 | 0.33 | 0.38 | 0.38 | 498,437 |
Oct 8, 2024 | 0.39 | 0.43 | 0.30 | 0.41 | 0.41 | 1,271,141 |
Oct 7, 2024 | 0.57 | 0.61 | 0.48 | 0.50 | 0.50 | 1,000,370 |
Oct 4, 2024 | 0.55 | 0.59 | 0.45 | 0.50 | 0.50 | 873,215 |
Oct 3, 2024 | 0.65 | 0.67 | 0.51 | 0.52 | 0.52 | 820,903 |
Oct 2, 2024 | 0.73 | 0.78 | 0.55 | 0.59 | 0.59 | 1,284,779 |
Oct 1, 2024 | 0.56 | 0.63 | 0.47 | 0.51 | 0.51 | 659,361 |
Sep 30, 2024 | 0.64 | 0.77 | 0.55 | 0.60 | 0.60 | 1,398,004 |
Sep 27, 2024 | 0.41 | 0.51 | 0.39 | 0.48 | 0.48 | 1,327,467 |
Sep 26, 2024 | 0.39 | 0.42 | 0.34 | 0.37 | 0.37 | 448,985 |
Sep 25, 2024 | 0.33 | 0.36 | 0.32 | 0.33 | 0.33 | 280,066 |
Sep 24, 2024 | 0.34 | 0.38 | 0.33 | 0.36 | 0.36 | 1,128,566 |
Sep 23, 2024 | 0.26 | 0.32 | 0.25 | 0.31 | 0.31 | 292,678 |
Sep 20, 2024 | 0.29 | 0.32 | 0.27 | 0.28 | 0.28 | 195,632 |
Sep 19, 2024 | 0.29 | 0.29 | 0.24 | 0.27 | 0.27 | 427,343 |
Sep 18, 2024 | 0.32 | 0.33 | 0.25 | 0.26 | 0.26 | 427,281 |
Sep 17, 2024 | 0.33 | 0.36 | 0.32 | 0.35 | 0.35 | 132,157 |
Sep 16, 2024 | 0.33 | 0.34 | 0.31 | 0.33 | 0.33 | 65,915 |
Sep 13, 2024 | 0.30 | 0.33 | 0.28 | 0.32 | 0.32 | 121,079 |
Sep 12, 2024 | 0.34 | 0.36 | 0.26 | 0.28 | 0.28 | 783,849 |
Sep 11, 2024 | 0.34 | 0.36 | 0.33 | 0.34 | 0.34 | 286,365 |
Sep 10, 2024 | 0.33 | 0.34 | 0.31 | 0.33 | 0.33 | 491,935 |
Sep 9, 2024 | 0.25 | 0.31 | 0.23 | 0.31 | 0.31 | 547,005 |
Sep 6, 2024 | 0.24 | 0.29 | 0.23 | 0.26 | 0.26 | 1,009,660 |
Sep 5, 2024 | 0.17 | 0.21 | 0.16 | 0.21 | 0.21 | 1,505,942 |
Sep 4, 2024 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 65,516 |
Sep 3, 2024 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 397,147 |
Sep 2, 2024 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 322,781 |
Aug 30, 2024 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | 271,770 |
Aug 29, 2024 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 237,183 |
Aug 28, 2024 | 0.15 | 0.16 | 0.12 | 0.12 | 0.12 | 230,163 |
Aug 27, 2024 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 289,933 |
Aug 23, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 65,761 |
Aug 22, 2024 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 57,065 |
Aug 21, 2024 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 102,121 |
Aug 20, 2024 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | 191,857 |
Aug 19, 2024 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 217,164 |
Aug 16, 2024 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 184,131 |
Aug 15, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 79,649 |
Aug 14, 2024 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 133,622 |
Aug 13, 2024 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 202,722 |
Aug 12, 2024 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 82,385 |
Aug 9, 2024 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 108,818 |
Aug 8, 2024 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 118,915 |
Aug 7, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 157,188 |
Aug 6, 2024 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | 264,622 |
Aug 5, 2024 | 0.16 | 0.16 | 0.11 | 0.15 | 0.15 | 813,957 |
Aug 2, 2024 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 431,604 |
Aug 1, 2024 | 0.22 | 0.24 | 0.18 | 0.18 | 0.18 | 228,954 |
Jul 31, 2024 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | 109,565 |
Jul 30, 2024 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 63,545 |
Jul 29, 2024 | 0.23 | 0.23 | 0.22 | 0.21 | 0.21 | 44,649 |
Jul 26, 2024 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 156,020 |
Jul 25, 2024 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 207,262 |
Jul 24, 2024 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | 249,111 |
Jul 23, 2024 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | 107,624 |
Jul 22, 2024 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 53,944 |
Jul 19, 2024 | 0.25 | 0.27 | 0.23 | 0.24 | 0.24 | 170,544 |
Jul 18, 2024 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | 109,247 |
Jul 17, 2024 | 0.32 | 0.33 | 0.27 | 0.27 | 0.27 | 78,620 |
Jul 16, 2024 | 0.28 | 0.31 | 0.27 | 0.29 | 0.29 | 107,257 |
Jul 15, 2024 | 0.30 | 0.32 | 0.26 | 0.27 | 0.27 | 759,006 |
Jul 12, 2024 | 0.31 | 0.33 | 0.29 | 0.31 | 0.31 | 74,961 |
Jul 11, 2024 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | 167,655 |
Jul 10, 2024 | 0.27 | 0.30 | 0.26 | 0.29 | 0.29 | 117,143 |
Jul 9, 2024 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 184,389 |
Jul 8, 2024 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | 134,161 |
Jul 5, 2024 | 0.33 | 0.34 | 0.24 | 0.27 | 0.27 | 752,767 |
Jul 4, 2024 | 0.33 | 0.35 | 0.31 | 0.33 | 0.33 | 438,212 |
Jul 3, 2024 | 0.28 | 0.36 | 0.28 | 0.35 | 0.35 | 240,754 |
Jul 2, 2024 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 189,580 |
Jul 1, 2024 | 0.22 | 0.27 | 0.22 | 0.25 | 0.25 | 218,543 |
Jun 28, 2024 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | 109,258 |
Jun 27, 2024 | 0.30 | 0.31 | 0.26 | 0.26 | 0.26 | 161,756 |
Jun 26, 2024 | 0.27 | 0.31 | 0.26 | 0.30 | 0.30 | 100,210 |
Jun 25, 2024 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 64,570 |
Jun 24, 2024 | 0.25 | 0.29 | 0.24 | 0.27 | 0.27 | 789,231 |
Jun 21, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 107,773 |
Jun 20, 2024 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 62,387 |
Jun 19, 2024 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 11,440 |
Jun 18, 2024 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 82,969 |
Jun 17, 2024 | 0.27 | 0.28 | 0.24 | 0.26 | 0.26 | 108,093 |
Jun 14, 2024 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | 209,149 |
Jun 13, 2024 | 0.28 | 0.31 | 0.27 | 0.28 | 0.28 | 181,410 |
Jun 12, 2024 | 0.27 | 0.29 | 0.24 | 0.29 | 0.29 | 238,311 |
Jun 11, 2024 | 0.35 | 0.35 | 0.27 | 0.28 | 0.28 | 151,198 |
Jun 10, 2024 | 0.36 | 0.38 | 0.33 | 0.35 | 0.35 | 93,895 |
Jun 7, 2024 | 0.37 | 0.40 | 0.35 | 0.37 | 0.37 | 241,329 |
Jun 6, 2024 | 0.48 | 0.50 | 0.35 | 0.38 | 0.38 | 979,507 |
Jun 5, 2024 | 0.50 | 0.51 | 0.45 | 0.46 | 0.46 | 81,564 |
Jun 4, 2024 | 0.50 | 0.51 | 0.48 | 0.48 | 0.48 | 33,114 |
Jun 3, 2024 | 0.54 | 0.57 | 0.47 | 0.49 | 0.49 | 117,554 |
May 31, 2024 | 0.47 | 0.54 | 0.46 | 0.50 | 0.50 | 114,338 |
May 30, 2024 | 0.40 | 0.47 | 0.39 | 0.47 | 0.47 | 55,818 |
May 29, 2024 | 0.39 | 0.42 | 0.38 | 0.40 | 0.40 | 130,742 |
May 28, 2024 | 0.41 | 0.44 | 0.39 | 0.42 | 0.42 | 109,221 |
May 24, 2024 | 0.37 | 0.39 | 0.36 | 0.38 | 0.38 | 126,790 |
May 23, 2024 | 0.47 | 0.48 | 0.36 | 0.38 | 0.38 | 493,442 |
May 22, 2024 | 0.53 | 0.55 | 0.48 | 0.51 | 0.51 | 110,191 |
May 21, 2024 | 0.46 | 0.59 | 0.45 | 0.48 | 0.48 | 123,622 |
May 20, 2024 | 0.55 | 0.57 | 0.48 | 0.47 | 0.47 | 133,834 |
May 17, 2024 | 0.55 | 0.55 | 0.46 | 0.54 | 0.54 | 146,918 |
May 16, 2024 | 0.55 | 0.57 | 0.50 | 0.51 | 0.51 | 20,417 |
May 15, 2024 | 0.74 | 0.81 | 0.50 | 0.51 | 0.51 | 182,024 |
May 14, 2024 | 0.60 | 0.68 | 0.58 | 0.67 | 0.67 | 62,831 |
May 13, 2024 | 0.50 | 0.64 | 0.50 | 0.57 | 0.57 | 62,548 |
May 10, 2024 | 0.55 | 0.57 | 0.49 | 0.50 | 0.50 | 75,210 |
May 9, 2024 | 0.58 | 0.60 | 0.55 | 0.57 | 0.57 | 52,642 |
May 8, 2024 | 0.60 | 0.60 | 0.51 | 0.54 | 0.54 | 94,781 |
May 7, 2024 | 0.66 | 0.75 | 0.54 | 0.64 | 0.64 | 98,652 |
May 3, 2024 | 0.62 | 0.66 | 0.61 | 0.61 | 0.61 | 56,108 |
May 2, 2024 | 0.57 | 0.69 | 0.53 | 0.63 | 0.63 | 123,443 |
May 1, 2024 | 0.42 | 0.57 | 0.42 | 0.56 | 0.56 | 383,750 |
Apr 30, 2024 | 0.38 | 0.44 | 0.30 | 0.40 | 0.40 | 217,630 |
Apr 29, 2024 | 0.39 | 0.42 | 0.37 | 0.36 | 0.36 | 111,098 |
Apr 26, 2024 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | 133,410 |
Apr 25, 2024 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | 40,491 |
Apr 24, 2024 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 23,760 |
Apr 23, 2024 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 150,626 |
Apr 22, 2024 | 0.22 | 0.24 | 0.20 | 0.24 | 0.24 | 41,676 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.39
+8.75%
BLOK Amplify Transformational Data Sharing ETF
37.81
+5.59%
QLD ProShares Ultra QQQ
77.61
+5.11%
HTUS Hull Tactical US ETF
34.99
+3.96%
XHB SPDR S&P Homebuilders ETF
92.19
+3.81%
ITB iShares U.S. Home Construction ETF
90.64
+3.61%
KCE SPDR S&P Capital Markets ETF
117.74
+3.53%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.47
+3.49%
IAK iShares U.S. Insurance ETF
130.27
+3.47%
HEDJ WisdomTree Europe Hedged Equity Fund
45.46
+3.44%
FNCL Fidelity MSCI Financials Index ETF
65.63
+3.40%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.78
+3.39%
KIE SPDR S&P Insurance ETF
56.97
+3.39%
UTES Virtus Reaves Utilities ETF
64.33
+3.39%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.88
+3.36%
VFH Vanguard Financials Index Fund ETF Shares
112.83
+3.35%
XLF The Financial Select Sector SPDR Fund
47.16
+3.31%
IYG iShares U.S. Financial Services ETF
74.35
+3.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.84
+3.27%
IYF iShares U.S. Financials ETF
106.44
+3.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.32
+3.25%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
307.25
+3.20%
HOMZ The Hoya Capital Housing ETF
41.91
+3.18%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.34
+3.18%
XLY The Consumer Discretionary Select Sector SPDR Fund
186.16
+3.16%
XNTK SPDR NYSE Technology ETF
179.31
+3.12%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.16
+3.11%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.22
+3.11%
AADR AdvisorShares Dorsey Wright ADR ETF
72.36
+3.09%
MTUM iShares MSCI USA Momentum Factor ETF
195.77
+3.07%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.77
+3.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
234.71
+3.03%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.98
+3.03%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.19
+3.00%
RDVY First Trust Rising Dividend Achievers ETF
55.04
+2.99%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.82
+2.99%
SLX VanEck Steel ETF
57.56
+2.98%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.00
+2.98%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.43
+2.95%
SPHB Invesco S&P 500 High Beta ETF
72.79
+2.93%
USMC Principal U.S. Mega-Cap ETF
53.89
+2.92%
SPVM Invesco S&P 500 Value with Momentum ETF
54.36
+2.92%
PHO Invesco Water Resources ETF
62.65
+2.91%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.42
+2.91%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.04
+2.90%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.48
+2.90%
SPMO Invesco S&P 500 Momentum ETF
88.39
+2.86%
ECH iShares MSCI Chile ETF
30.91
+2.86%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.82
+2.86%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.04
+2.84%
FLJH Franklin FTSE Japan Hedged ETF
29.51
+2.84%
FV First Trust Dorsey Wright Focus 5 ETF
52.11
+2.80%
IWP iShares Russell Mid-Cap Growth ETF
113.11
+2.80%
FOVL iShares Focused Value Factor ETF
65.48
+2.80%
QGRO American Century U.S. Quality Growth ETF
90.07
+2.80%
DXJ WisdomTree Japan Hedged Equity Fund
103.85
+2.79%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
318.56
+2.79%
SCHG Schwab U.S. Large-Cap Growth ETF
23.66
+2.78%
IWY iShares Russell Top 200 Growth ETF
199.47
+2.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.89
+2.77%
ILCG iShares Morningstar Growth ETF
76.86
+2.77%
TOK iShares MSCI Kokusai ETF
109.36
+2.77%
SUSA iShares MSCI USA ESG Select ETF
108.93
+2.76%
FIW First Trust Water ETF
97.83
+2.76%
FYX First Trust Small Cap Core AlphaDEX Fund
84.50
+2.76%
XMMO Invesco S&P MidCap Momentum ETF
109.52
+2.76%
IUSG iShares Core S&P U.S. Growth ETF
121.11
+2.76%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.32
+2.76%
IWR iShares Russell Mid-Cap ETF
80.74
+2.75%
IVW iShares S&P 500 Growth ETF
88.25
+2.75%
BFOR Barron's 400 ETF
66.04
+2.75%
CZA Invesco Zacks Mid-Cap ETF
97.76
+2.75%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.20
+2.73%
FEZ SPDR EURO STOXX 50 ETF
54.58
+2.73%
XLU The Utilities Select Sector SPDR Fund
78.00
+2.73%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.61
+2.72%
SYLD Cambria Shareholder Yield ETF
58.86
+2.72%
PSP Invesco Global Listed Private Equity ETF
60.86
+2.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
76.44
+2.71%
PRN Invesco Dorsey Wright Industrials Momentum ETF
131.39
+2.71%
JMOM JPMorgan U.S. Momentum Factor ETF
53.94
+2.70%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
31.54
+2.70%
FXU First Trust Utilities AlphaDEX Fund
40.66
+2.70%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.49
+2.70%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
87.85
+2.70%
IDOG ALPS International Sector Dividend Dogs ETF
31.97
+2.69%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.53
+2.69%
VFQY Vanguard U.S. Quality Factor ETF Shares
126.29
+2.69%
FUTY Fidelity MSCI Utilities Index ETF
50.45
+2.69%
DIA SPDR Dow Jones Industrial Average ETF Trust
391.87
+2.69%
VUG Vanguard Growth Index Fund ETF Shares
351.63
+2.68%
CWS AdvisorShares Focused Equity ETF
63.14
+2.68%
TMFC Motley Fool 100 Index ETF
52.95
+2.68%
VPU Vanguard Utilities Index Fund ETF Shares
169.23
+2.68%
XSMO Invesco S&P SmallCap Momentum ETF
59.12
+2.67%
MGK Vanguard Mega Cap Growth Index Fund
291.97
+2.67%
VB Vanguard Small-Cap Index Fund ETF Shares
207.66
+2.66%
ATMP Barclays ETN+ Select MLP ETN
28.54
+2.66%
PKB Invesco Building & Construction ETF
65.62
+2.66%
SPHQ Invesco S&P 500 Quality ETF
63.34
+2.66%