LSE - Delayed Quote USD
Leverage Shares 3x Palantir ETP Securities (PLT3.L)
985.40
+145.60
+(17.34%)
At close: April 29 at 4:29:36 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 29, 2025 | 0.00 | 0.00 | 0.00 | 985.40 | 985.40 | 1 |
Apr 28, 2025 | 937.00 | 965.00 | 840.00 | 839.80 | 839.80 | 4,006 |
Apr 25, 2025 | 858.60 | 870.00 | 794.20 | 834.60 | 834.60 | 2,977 |
Apr 24, 2025 | 668.60 | 771.00 | 635.20 | 751.10 | 751.10 | 1,678 |
Apr 23, 2025 | 624.40 | 722.00 | 622.00 | 685.10 | 685.10 | 4,065 |
Apr 22, 2025 | 529.00 | 571.00 | 515.00 | 562.60 | 562.60 | 2,154 |
Apr 17, 2025 | 575.20 | 585.00 | 534.80 | 536.30 | 536.30 | 2,188 |
Apr 16, 2025 | 597.60 | 640.00 | 570.00 | 571.40 | 571.40 | 7,107 |
Apr 15, 2025 | 557.40 | 638.00 | 547.80 | 624.40 | 624.40 | 2,741 |
Apr 14, 2025 | 517.60 | 624.00 | 512.00 | 561.40 | 561.40 | 5,761 |
Apr 11, 2025 | 507.00 | 515.00 | 436.90 | 447.00 | 447.00 | 2,860 |
Apr 10, 2025 | 521.09 | 521.09 | 455.80 | 477.77 | 477.77 | 5,455 |
Apr 9, 2025 | 357.56 | 417.00 | 320.00 | 366.69 | 366.69 | 6,760 |
Apr 8, 2025 | 392.25 | 468.01 | 370.00 | 430.61 | 430.61 | 5,859 |
Apr 7, 2025 | 206.01 | 389.46 | 200.00 | 304.60 | 304.60 | 9,677 |
Apr 4, 2025 | 474.52 | 474.52 | 275.00 | 328.58 | 328.58 | 4,147 |
Apr 3, 2025 | 454.00 | 500.20 | 425.00 | 477.48 | 477.48 | 2,326 |
Apr 2, 2025 | 486.03 | 540.48 | 446.35 | 533.24 | 533.24 | 2,024 |
Apr 1, 2025 | 502.00 | 517.66 | 446.64 | 499.61 | 499.61 | 1,648 |
Mar 31, 2025 | 455.58 | 472.22 | 390.00 | 460.76 | 460.76 | 2,221 |
Mar 28, 2025 | 577.10 | 602.62 | 487.00 | 494.36 | 494.36 | 4,381 |
Mar 27, 2025 | 627.82 | 676.29 | 598.38 | 652.61 | 652.61 | 3,264 |
Mar 26, 2025 | 738.88 | 765.00 | 640.00 | 656.81 | 656.81 | 1,947 |
Mar 25, 2025 | 743.23 | 785.00 | 711.36 | 735.21 | 735.21 | 3,098 |
Mar 24, 2025 | 682.77 | 765.70 | 643.92 | 732.47 | 732.47 | 1,848 |
Mar 21, 2025 | 551.00 | 590.00 | 510.00 | 585.39 | 585.39 | 1,873 |
Mar 20, 2025 | 563.50 | 610.00 | 529.02 | 574.95 | 574.95 | 3,535 |
Mar 19, 2025 | 503.38 | 543.50 | 485.00 | 541.54 | 541.54 | 1,378 |
Mar 18, 2025 | 571.02 | 592.20 | 462.24 | 538.23 | 538.23 | 3,189 |
Mar 17, 2025 | 539.88 | 607.00 | 526.31 | 527.41 | 527.41 | 5,453 |
Mar 14, 2025 | 464.41 | 558.00 | 464.41 | 535.95 | 535.95 | 1,520 |
Mar 13, 2025 | 501.46 | 513.83 | 426.43 | 436.73 | 436.73 | 2,026 |
Mar 12, 2025 | 454.08 | 527.27 | 444.08 | 508.23 | 508.23 | 3,210 |
Mar 11, 2025 | 379.86 | 457.83 | 373.00 | 434.27 | 434.27 | 4,112 |
Mar 10, 2025 | 534.16 | 540.64 | 423.48 | 447.53 | 447.53 | 3,168 |
Mar 7, 2025 | 500.24 | 555.00 | 463.00 | 486.95 | 486.95 | 4,993 |
Mar 6, 2025 | 720.00 | 720.00 | 588.00 | 610.30 | 610.30 | 4,124 |
Mar 5, 2025 | 660.00 | 685.00 | 592.46 | 622.03 | 622.03 | 1,614 |
Mar 4, 2025 | 584.18 | 599.54 | 480.01 | 516.72 | 516.72 | 2,691 |
Mar 3, 2025 | 653.68 | 730.70 | 636.86 | 680.63 | 680.63 | 3,004 |
Feb 28, 2025 | 574.53 | 610.00 | 480.00 | 555.41 | 555.41 | 3,181 |
Feb 27, 2025 | 744.54 | 823.51 | 650.00 | 741.97 | 741.97 | 4,427 |
Feb 26, 2025 | 715.14 | 767.46 | 685.00 | 747.69 | 747.69 | 3,466 |
Feb 25, 2025 | 688.40 | 2,055.85 | 634.04 | 634.62 | 634.62 | 6,890 |
Feb 24, 2025 | 1,120.32 | 1,182.42 | 720.00 | 854.49 | 854.49 | 5,580 |
Feb 21, 2025 | 1,267.34 | 1,393.58 | 1,211.00 | 1,312.10 | 1,312.10 | 3,060 |
Feb 20, 2025 | 1,299.83 | 1,495.62 | 911.81 | 1,053.59 | 1,053.59 | 8,623 |
Feb 19, 2025 | 2,195.75 | 2,216.58 | 2,038.88 | 2,204.65 | 2,204.65 | 1,162 |
Feb 18, 2025 | 1,846.62 | 2,208.75 | 1,846.62 | 2,020.06 | 2,020.06 | 824 |
Feb 17, 2025 | 1,873.73 | 1,900.00 | 1,840.00 | 1,878.85 | 1,878.85 | 114 |
Feb 14, 2025 | 1,870.27 | 2,000.64 | 1,810.37 | 1,880.36 | 1,880.36 | 1,026 |
Feb 13, 2025 | 1,816.95 | 1,900.00 | 1,758.31 | 1,852.18 | 1,852.18 | 927 |
Feb 12, 2025 | 1,690.00 | 1,839.99 | 1,505.00 | 1,764.26 | 1,764.26 | 1,009 |
Feb 11, 2025 | 1,846.64 | 1,931.25 | 1,690.80 | 1,693.03 | 1,693.03 | 1,200 |
Feb 10, 2025 | 1,642.15 | 1,787.67 | 1,500.00 | 1,752.31 | 1,752.31 | 1,735 |
Feb 7, 2025 | 1,711.87 | 1,794.96 | 1,571.30 | 1,762.83 | 1,762.83 | 3,089 |
Feb 6, 2025 | 1,252.91 | 1,511.73 | 1,201.52 | 1,480.81 | 1,480.81 | 2,480 |
Feb 5, 2025 | 1,297.66 | 1,310.00 | 1,192.55 | 1,193.00 | 1,193.00 | 1,939 |
Feb 4, 2025 | 1,220.00 | 1,432.20 | 1,158.00 | 1,389.45 | 1,389.45 | 5,682 |
Feb 3, 2025 | 662.00 | 754.99 | 639.71 | 744.36 | 744.36 | 4,447 |
Jan 31, 2025 | 712.88 | 817.10 | 690.00 | 809.59 | 809.59 | 2,336 |
Jan 30, 2025 | 681.55 | 723.42 | 663.79 | 686.81 | 686.81 | 3,128 |
Jan 29, 2025 | 704.26 | 705.34 | 630.00 | 647.32 | 647.32 | 2,198 |
Jan 28, 2025 | 593.17 | 671.79 | 550.00 | 648.80 | 648.80 | 2,713 |
Jan 27, 2025 | 574.00 | 610.05 | 450.00 | 540.00 | 540.00 | 5,166 |
Jan 24, 2025 | 675.29 | 753.35 | 660.00 | 737.97 | 737.97 | 1,774 |
Jan 23, 2025 | 608.00 | 660.00 | 576.10 | 634.42 | 634.42 | 2,383 |
Jan 22, 2025 | 555.00 | 610.24 | 535.30 | 600.27 | 600.27 | 4,141 |
Jan 21, 2025 | 542.22 | 545.00 | 489.98 | 536.35 | 536.35 | 2,289 |
Jan 20, 2025 | 517.88 | 550.00 | 508.31 | 542.05 | 542.05 | 438 |
Jan 17, 2025 | 475.25 | 505.00 | 472.83 | 500.76 | 500.76 | 2,441 |
Jan 16, 2025 | 463.00 | 502.21 | 445.24 | 495.00 | 495.00 | 2,434 |
Jan 15, 2025 | 402.76 | 456.57 | 396.00 | 430.62 | 430.62 | 3,780 |
Jan 14, 2025 | 406.45 | 438.67 | 394.00 | 403.18 | 403.18 | 3,658 |
Jan 13, 2025 | 385.04 | 395.00 | 357.65 | 374.21 | 374.21 | 3,647 |
Jan 10, 2025 | 428.22 | 442.46 | 383.32 | 388.77 | 388.77 | 7,701 |
Jan 9, 2025 | 425.00 | 433.00 | 398.86 | 418.49 | 418.49 | 522 |
Jan 8, 2025 | 447.61 | 474.61 | 420.00 | 426.20 | 426.20 | 3,952 |
Jan 7, 2025 | 630.49 | 644.75 | 494.95 | 541.81 | 541.81 | 4,182 |
Jan 6, 2025 | 730.00 | 744.99 | 660.00 | 682.87 | 682.87 | 2,073 |
Jan 3, 2025 | 631.30 | 725.19 | 615.00 | 722.64 | 722.64 | 1,074 |
Jan 2, 2025 | 665.80 | 671.76 | 557.84 | 621.72 | 621.72 | 1,667 |
Dec 31, 2024 | 677.54 | 769.58 | 669.13 | 698.25 | 698.25 | 338 |
Dec 30, 2024 | 706.99 | 716.60 | 650.00 | 706.94 | 706.94 | 1,799 |
Dec 27, 2024 | 837.93 | 837.93 | 700.00 | 741.99 | 741.99 | 3,002 |
Dec 24, 2024 | 788.08 | 792.60 | 760.44 | 778.60 | 778.60 | 260 |
Dec 23, 2024 | 827.49 | 849.00 | 694.44 | 771.00 | 771.00 | 3,829 |
Dec 20, 2024 | 614.33 | 696.22 | 526.32 | 696.22 | 696.22 | 4,340 |
Dec 19, 2024 | 586.26 | 675.00 | 585.00 | 644.15 | 644.15 | 3,014 |
Dec 18, 2024 | 613.73 | 710.00 | 601.57 | 673.90 | 673.90 | 2,996 |
Dec 17, 2024 | 640.00 | 640.00 | 565.00 | 630.00 | 630.00 | 2,987 |
Dec 16, 2024 | 719.52 | 729.40 | 545.00 | 594.98 | 594.98 | 4,115 |
Dec 13, 2024 | 637.92 | 660.00 | 590.00 | 616.26 | 616.26 | 1,815 |
Dec 12, 2024 | 593.29 | 660.00 | 551.28 | 636.36 | 636.36 | 2,856 |
Dec 11, 2024 | 573.65 | 613.61 | 490.00 | 551.28 | 551.28 | 4,606 |
Dec 10, 2024 | 640.78 | 667.91 | 507.69 | 610.76 | 610.76 | 3,731 |
Dec 9, 2024 | 793.44 | 870.97 | 561.85 | 587.78 | 587.78 | 6,497 |
Dec 6, 2024 | 603.91 | 691.41 | 600.00 | 690.87 | 690.87 | 2,984 |
Dec 5, 2024 | 536.45 | 595.64 | 535.00 | 586.13 | 586.13 | 1,673 |
Dec 4, 2024 | 584.48 | 601.06 | 517.82 | 536.45 | 536.45 | 1,414 |
Dec 3, 2024 | 482.66 | 565.00 | 457.23 | 552.74 | 552.74 | 1,569 |
Dec 2, 2024 | 478.67 | 503.07 | 468.00 | 483.03 | 483.03 | 2,646 |
Nov 29, 2024 | 461.83 | 488.23 | 446.03 | 475.97 | 475.97 | 962 |
Nov 28, 2024 | 457.32 | 476.30 | 441.57 | 459.86 | 459.86 | 403 |
Nov 27, 2024 | 475.04 | 500.00 | 445.64 | 454.07 | 454.07 | 4,078 |
Nov 26, 2024 | 440.00 | 463.00 | 385.04 | 454.78 | 454.78 | 1,051 |
Nov 25, 2024 | 456.04 | 504.94 | 442.00 | 453.05 | 453.05 | 4,040 |
Nov 22, 2024 | 396.30 | 415.00 | 370.00 | 415.61 | 415.61 | 2,536 |
Nov 21, 2024 | 376.56 | 429.28 | 370.40 | 399.99 | 399.99 | 1,951 |
Nov 20, 2024 | 412.00 | 415.47 | 354.00 | 363.77 | 363.77 | 6,658 |
Nov 19, 2024 | 368.22 | 471.31 | 340.00 | 378.42 | 378.42 | 2,092 |
Nov 18, 2024 | 509.40 | 526.89 | 329.43 | 398.01 | 398.01 | 4,833 |
Nov 15, 2024 | 384.15 | 462.99 | 378.53 | 462.65 | 462.65 | 3,931 |
Nov 14, 2024 | 399.68 | 414.98 | 347.00 | 366.65 | 366.65 | 1,178 |
Nov 13, 2024 | 363.94 | 438.54 | 362.77 | 430.25 | 430.25 | 3,583 |
Nov 12, 2024 | 381.97 | 388.78 | 229.65 | 361.64 | 361.64 | 5,268 |
Nov 11, 2024 | 385.41 | 411.34 | 352.59 | 410.66 | 410.66 | 3,364 |
Nov 8, 2024 | 307.46 | 343.35 | 284.29 | 343.37 | 343.37 | 2,879 |
Nov 7, 2024 | 282.47 | 313.80 | 266.09 | 286.86 | 286.86 | 3,218 |
Nov 6, 2024 | 287.00 | 293.87 | 237.04 | 272.77 | 272.77 | 2,455 |
Nov 5, 2024 | 197.03 | 238.17 | 190.00 | 235.85 | 235.85 | 19,072 |
Nov 4, 2024 | 143.54 | 147.25 | 135.87 | 144.30 | 144.30 | 3,844 |
Nov 1, 2024 | 145.79 | 152.00 | 142.65 | 150.14 | 150.14 | 497 |
Oct 31, 2024 | 152.26 | 159.86 | 135.00 | 140.04 | 140.04 | 6,324 |
Oct 30, 2024 | 182.99 | 182.99 | 173.00 | 178.35 | 178.35 | 248 |
Oct 29, 2024 | 182.58 | 183.53 | 168.57 | 180.09 | 180.09 | 1,166 |
Oct 28, 2024 | 187.97 | 191.00 | 178.97 | 182.29 | 182.29 | 722 |
Oct 25, 2024 | 167.70 | 184.37 | 165.50 | 180.04 | 180.04 | 3,192 |
Oct 24, 2024 | 159.12 | 167.96 | 159.00 | 161.24 | 161.24 | 6,329 |
Oct 23, 2024 | 159.73 | 165.05 | 155.00 | 158.79 | 158.79 | 5,894 |
Oct 22, 2024 | 157.75 | 165.10 | 153.97 | 157.98 | 157.98 | 710 |
Oct 21, 2024 | 162.10 | 164.29 | 154.66 | 154.53 | 154.53 | 9,347 |
Oct 18, 2024 | 149.99 | 157.29 | 149.99 | 157.93 | 157.93 | 3,563 |
Oct 17, 2024 | 154.79 | 155.50 | 146.00 | 148.73 | 148.73 | 1,470 |
Oct 16, 2024 | 154.95 | 155.56 | 133.00 | 149.13 | 149.13 | 10,371 |
Oct 15, 2024 | 167.00 | 168.80 | 145.04 | 157.61 | 157.61 | 1,649 |
Oct 14, 2024 | 164.59 | 177.21 | 162.57 | 165.68 | 165.68 | 1,455 |
Oct 11, 2024 | 168.86 | 176.00 | 164.90 | 166.10 | 166.10 | 8,743 |
Oct 10, 2024 | 165.32 | 169.29 | 156.28 | 168.81 | 168.81 | 3,024 |
Oct 9, 2024 | 146.77 | 164.00 | 143.87 | 160.31 | 160.31 | 3,265 |
Oct 8, 2024 | 120.07 | 140.87 | 120.07 | 140.12 | 140.12 | 1,436 |
Oct 7, 2024 | 132.45 | 133.37 | 123.54 | 127.36 | 127.36 | 935 |
Oct 4, 2024 | 125.50 | 132.93 | 125.50 | 132.13 | 132.13 | 1,794 |
Oct 3, 2024 | 108.00 | 123.59 | 106.70 | 119.93 | 119.93 | 2,199 |
Oct 2, 2024 | 99.69 | 107.83 | 99.00 | 107.68 | 107.68 | 526 |
Oct 1, 2024 | 108.23 | 111.00 | 98.49 | 100.11 | 100.11 | 375 |
Sep 30, 2024 | 103.55 | 107.11 | 100.00 | 106.89 | 106.89 | 412 |
Sep 27, 2024 | 105.82 | 110.27 | 101.11 | 105.31 | 105.31 | 251 |
Sep 26, 2024 | 111.30 | 112.00 | 104.00 | 109.56 | 109.56 | 545 |
Sep 25, 2024 | 105.20 | 105.96 | 101.80 | 102.29 | 102.29 | 534 |
Sep 24, 2024 | 116.36 | 118.00 | 102.09 | 103.25 | 103.25 | 10,130 |
Sep 23, 2024 | 108.87 | 114.00 | 101.91 | 113.20 | 113.20 | 2,127 |
Sep 20, 2024 | 102.56 | 103.62 | 96.50 | 101.27 | 101.27 | 2,562 |
Sep 19, 2024 | 109.64 | 111.76 | 101.50 | 108.69 | 108.69 | 2,195 |
Sep 18, 2024 | 102.50 | 105.00 | 98.50 | 103.74 | 103.74 | 1,865 |
Sep 17, 2024 | 104.45 | 108.83 | 98.60 | 103.44 | 103.44 | 3,822 |
Sep 16, 2024 | 99.33 | 102.00 | 94.90 | 99.42 | 99.42 | 2,433 |
Sep 13, 2024 | 90.69 | 98.11 | 90.14 | 97.69 | 97.69 | 1,566 |
Sep 12, 2024 | 90.44 | 92.44 | 88.00 | 89.87 | 89.87 | 2,278 |
Sep 11, 2024 | 83.74 | 87.05 | 80.00 | 83.89 | 83.89 | 2,156 |
Sep 10, 2024 | 87.96 | 91.16 | 81.54 | 87.86 | 87.86 | 2,216 |
Sep 9, 2024 | 78.58 | 85.69 | 73.45 | 83.79 | 83.79 | 7,248 |
Sep 6, 2024 | 59.62 | 66.15 | 57.43 | 58.40 | 58.40 | 3,956 |
Sep 5, 2024 | 64.94 | 65.44 | 61.11 | 61.11 | 61.11 | 6,831 |
Sep 4, 2024 | 60.68 | 63.91 | 56.98 | 63.12 | 63.12 | 4,712 |
Sep 3, 2024 | 70.86 | 70.86 | 66.17 | 66.53 | 66.53 | 353 |
Sep 2, 2024 | 65.69 | 73.03 | 65.69 | 72.18 | 72.18 | 775 |
Aug 30, 2024 | 70.17 | 71.21 | 65.60 | 67.30 | 67.30 | 813 |
Aug 29, 2024 | 62.04 | 72.00 | 60.88 | 71.55 | 71.55 | 4,049 |
Aug 28, 2024 | 65.00 | 66.40 | 60.00 | 60.51 | 60.51 | 4,528 |
Aug 27, 2024 | 66.89 | 68.50 | 63.00 | 66.39 | 66.39 | 1,165 |
Aug 23, 2024 | 75.00 | 78.00 | 74.50 | 74.67 | 74.67 | 2,918 |
Aug 22, 2024 | 77.58 | 82.81 | 74.08 | 77.15 | 77.15 | 1,993 |
Aug 21, 2024 | 76.06 | 79.30 | 74.83 | 76.18 | 76.18 | 1,497 |
Aug 20, 2024 | 79.86 | 80.28 | 71.98 | 72.70 | 72.70 | 3,482 |
Aug 19, 2024 | 75.76 | 81.30 | 74.66 | 74.94 | 74.94 | 3,424 |
Aug 16, 2024 | 70.41 | 77.24 | 65.63 | 74.72 | 74.72 | 4,378 |
Aug 15, 2024 | 69.00 | 73.64 | 67.50 | 68.55 | 68.55 | 1,697 |
Aug 14, 2024 | 65.46 | 69.00 | 63.45 | 68.92 | 68.92 | 3,145 |
Aug 13, 2024 | 58.53 | 66.80 | 57.82 | 65.37 | 65.37 | 3,782 |
Aug 12, 2024 | 62.90 | 70.00 | 58.70 | 59.35 | 59.35 | 4,058 |
Aug 9, 2024 | 61.80 | 62.38 | 51.58 | 60.50 | 60.50 | 10,604 |
Aug 8, 2024 | 43.95 | 54.16 | 41.59 | 53.88 | 53.88 | 3,950 |
Aug 7, 2024 | 44.47 | 53.38 | 42.09 | 53.05 | 53.05 | 3,432 |
Aug 6, 2024 | 45.91 | 48.12 | 40.39 | 44.98 | 44.98 | 8,230 |
Aug 5, 2024 | 25.54 | 33.05 | 19.61 | 31.86 | 31.86 | 8,493 |
Aug 2, 2024 | 38.69 | 41.16 | 32.75 | 35.17 | 35.17 | 7,738 |
Aug 1, 2024 | 49.89 | 51.09 | 46.83 | 46.83 | 46.83 | 800 |
Jul 31, 2024 | 49.00 | 51.11 | 46.10 | 50.43 | 50.43 | 198 |
Jul 30, 2024 | 50.31 | 51.94 | 47.30 | 47.01 | 47.01 | 3,672 |
Jul 29, 2024 | 52.45 | 53.60 | 49.00 | 48.81 | 48.81 | 784 |
Jul 26, 2024 | 48.60 | 50.50 | 48.50 | 48.52 | 48.52 | 1,923 |
Jul 25, 2024 | 46.26 | 49.02 | 42.00 | 47.42 | 47.42 | 5,497 |
Jul 24, 2024 | 59.68 | 60.55 | 52.40 | 52.78 | 52.78 | 7,888 |
Jul 23, 2024 | 57.92 | 63.50 | 57.14 | 63.00 | 63.00 | 2,402 |
Jul 22, 2024 | 61.50 | 63.37 | 55.00 | 57.92 | 57.92 | 3,945 |
Jul 19, 2024 | 63.10 | 66.00 | 58.70 | 64.01 | 64.01 | 13,252 |
Jul 18, 2024 | 58.77 | 67.70 | 57.01 | 60.47 | 60.47 | 2,272 |
Jul 17, 2024 | 59.28 | 62.38 | 52.65 | 58.55 | 58.55 | 7,384 |
Jul 16, 2024 | 62.88 | 62.88 | 53.18 | 59.28 | 59.28 | 7,111 |
Jul 15, 2024 | 60.41 | 64.96 | 56.78 | 62.88 | 62.88 | 3,915 |
Jul 12, 2024 | 52.31 | 57.09 | 50.94 | 56.78 | 56.78 | 4,427 |
Jul 11, 2024 | 58.95 | 62.33 | 52.99 | 52.71 | 52.71 | 7,629 |
Jul 10, 2024 | 53.91 | 56.50 | 53.40 | 56.26 | 56.26 | 1,550 |
Jul 9, 2024 | 55.42 | 59.00 | 53.00 | 53.91 | 53.91 | 4,506 |
Jul 8, 2024 | 50.97 | 59.14 | 50.94 | 55.42 | 55.42 | 8,416 |
Jul 5, 2024 | 46.08 | 53.19 | 45.00 | 51.49 | 51.49 | 2,241 |
Jul 4, 2024 | 48.44 | 48.44 | 44.98 | 45.58 | 45.58 | 1,258 |
Jul 3, 2024 | 47.48 | 48.00 | 45.50 | 46.92 | 46.92 | 2,928 |
Jul 2, 2024 | 45.00 | 48.38 | 44.03 | 47.66 | 47.66 | 1,677 |
Jul 1, 2024 | 44.27 | 45.28 | 42.00 | 45.26 | 45.26 | 1,220 |
Jun 28, 2024 | 43.40 | 45.00 | 42.03 | 44.19 | 44.19 | 1,031 |
Jun 27, 2024 | 37.00 | 42.00 | 35.71 | 40.96 | 40.96 | 3,027 |
Jun 26, 2024 | 40.09 | 40.22 | 38.52 | 39.20 | 39.20 | 2,530 |
Jun 25, 2024 | 37.72 | 39.80 | 37.00 | 39.56 | 39.56 | 1,649 |
Jun 24, 2024 | 35.84 | 38.00 | 34.00 | 37.18 | 37.18 | 3,980 |
Jun 21, 2024 | 44.99 | 44.99 | 37.15 | 38.22 | 38.22 | 18,847 |
Jun 20, 2024 | 48.49 | 51.00 | 47.00 | 49.16 | 49.16 | 5,387 |
Jun 19, 2024 | 42.96 | 46.91 | 42.96 | 46.07 | 46.07 | 1,334 |
Jun 18, 2024 | 42.61 | 45.17 | 41.59 | 44.17 | 44.17 | 12,122 |
Jun 17, 2024 | 35.78 | 38.20 | 35.45 | 37.77 | 37.77 | 5,501 |
Jun 14, 2024 | 34.79 | 35.70 | 33.15 | 35.19 | 35.19 | 3,010 |
Jun 13, 2024 | 37.50 | 39.00 | 35.38 | 35.57 | 35.57 | 10,628 |
Jun 12, 2024 | 38.73 | 40.00 | 36.90 | 39.15 | 39.15 | 8,287 |
Jun 11, 2024 | 33.88 | 35.85 | 33.30 | 35.53 | 35.53 | 4,444 |
Jun 10, 2024 | 34.00 | 34.65 | 31.00 | 33.81 | 33.81 | 4,341 |
Jun 7, 2024 | 37.44 | 38.10 | 34.93 | 35.67 | 35.67 | 3,635 |
Jun 6, 2024 | 33.93 | 37.81 | 33.70 | 37.24 | 37.24 | 10,516 |
Jun 5, 2024 | 30.28 | 33.14 | 30.00 | 32.73 | 32.73 | 3,445 |
Jun 4, 2024 | 27.22 | 28.58 | 26.13 | 28.50 | 28.50 | 6,911 |
Jun 3, 2024 | 29.89 | 30.19 | 27.00 | 27.28 | 27.28 | 3,344 |
May 31, 2024 | 30.15 | 31.11 | 28.13 | 28.30 | 28.30 | 3,046 |
May 30, 2024 | 26.55 | 28.67 | 26.55 | 27.94 | 27.94 | 2,871 |
May 29, 2024 | 26.16 | 26.33 | 24.88 | 25.81 | 25.81 | 9,797 |
May 28, 2024 | 27.14 | 27.21 | 25.72 | 27.03 | 27.03 | 1,619 |
May 24, 2024 | 25.97 | 26.79 | 25.50 | 26.57 | 26.57 | 2,446 |
May 23, 2024 | 28.64 | 29.04 | 25.50 | 26.65 | 26.65 | 1,479 |
May 22, 2024 | 27.54 | 28.17 | 27.10 | 27.80 | 27.80 | 2,652 |
May 21, 2024 | 28.00 | 28.73 | 27.00 | 27.69 | 27.69 | 2,584 |
May 20, 2024 | 30.09 | 31.55 | 27.50 | 27.93 | 27.93 | 5,024 |
May 17, 2024 | 30.00 | 31.34 | 29.00 | 30.57 | 30.57 | 3,156 |
May 16, 2024 | 29.69 | 29.86 | 28.80 | 29.62 | 29.62 | 1,018 |
May 15, 2024 | 28.99 | 30.70 | 27.90 | 28.50 | 28.50 | 1,817 |
May 14, 2024 | 26.89 | 33.59 | 26.01 | 30.23 | 30.23 | 11,905 |
May 13, 2024 | 25.57 | 27.59 | 24.50 | 26.67 | 26.67 | 6,053 |
May 10, 2024 | 27.83 | 28.99 | 25.41 | 25.63 | 25.63 | 10,879 |
May 9, 2024 | 28.80 | 29.43 | 26.74 | 28.96 | 28.96 | 4,538 |
May 8, 2024 | 30.44 | 30.50 | 27.02 | 27.76 | 27.76 | 11,729 |
May 7, 2024 | 39.45 | 40.65 | 28.50 | 30.78 | 30.78 | 11,609 |
May 3, 2024 | 39.29 | 43.05 | 39.29 | 40.38 | 40.38 | 13,888 |
May 2, 2024 | 39.06 | 39.14 | 37.24 | 38.08 | 38.08 | 5,075 |
May 1, 2024 | 35.04 | 36.12 | 33.82 | 34.61 | 34.61 | 3,903 |
Apr 30, 2024 | 40.85 | 40.85 | 33.13 | 37.69 | 37.69 | 2,516 |
Apr 29, 2024 | 39.77 | 40.48 | 39.22 | 39.58 | 39.58 | 5,772 |
Related Tickers
CWS AdvisorShares Focused Equity ETF
64.92
+1.78%
PPH VanEck Pharmaceutical ETF
88.79
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.70
+1.47%
FLTW Franklin FTSE Taiwan ETF
42.90
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
66.49
+1.46%
EWT iShares MSCI Taiwan ETF
47.15
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.28
+1.45%
PTF Invesco Dorsey Wright Technology Momentum ETF
58.95
+1.39%
FDM First Trust Dow Jones Select MicroCap Index Fund
61.67
+1.31%
IAK iShares U.S. Insurance ETF
132.39
+1.24%
QLD ProShares Ultra QQQ
88.60
+1.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.42
+1.19%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.03
+1.18%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.67
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
XLF The Financial Select Sector SPDR Fund
48.67
+1.04%
EMQQ EMQQ The Emerging Markets Internet ETF
38.20
+1.03%
PHO Invesco Water Resources ETF
64.93
+1.01%
FNCL Fidelity MSCI Financials Index ETF
67.95
+1.00%
VFH Vanguard Financials Index Fund ETF Shares
116.75
+0.99%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
103.17
+0.98%
EVX VanEck Environmental Services ETF
35.38
+0.94%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
57.51
+0.93%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.65
+0.92%
IDX VanEck Indonesia Index ETF
13.29
+0.91%
MFLX First Trust Flexible Municipal High Income ETF
16.61
+0.90%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.53
+0.90%
AGNG Global X Aging Population ETF
31.13
+0.89%
XAR SPDR S&P Aerospace & Defense ETF
171.84
+0.89%
IYG iShares U.S. Financial Services ETF
77.63
+0.88%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.29
+0.87%
IYF iShares U.S. Financials ETF
110.57
+0.86%
DIVO Amplify CWP Enhanced Dividend Income ETF
39.88
+0.86%
NULG Nuveen ESG Large-Cap Growth ETF
80.44
+0.85%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.43
+0.85%
KCE SPDR S&P Capital Markets ETF
124.24
+0.84%
XLB The Materials Select Sector SPDR Fund
83.46
+0.83%
FSCS First Trust SMID Capital Strength ETF
34.07
+0.82%
BLOK Amplify Transformational Data Sharing ETF
40.50
+0.82%
FIW First Trust Water ETF
100.70
+0.82%
ABFL Abacus FCF Leaders ETF
64.94
+0.81%
FMAT Fidelity MSCI Materials Index ETF
47.35
+0.81%
VAW Vanguard Materials Index Fund ETF Shares
184.94
+0.80%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
119.47
+0.80%
XMHQ Invesco S&P MidCap Quality ETF
92.52
+0.80%
DXJ WisdomTree Japan Hedged Equity Fund
109.00
+0.79%
QGRO American Century U.S. Quality Growth ETF
96.91
+0.78%
ILCG iShares Morningstar Growth ETF
82.72
+0.78%
PSC Principal U.S. Small-Cap ETF
47.97
+0.78%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.44
+0.78%
XLU The Utilities Select Sector SPDR Fund
79.30
+0.78%
IETC iShares U.S. Tech Independence Focused ETF
78.50
+0.77%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
341.41
+0.77%
FUTY Fidelity MSCI Utilities Index ETF
51.24
+0.77%
VUSE Vident U.S. Equity Strategy ETF
57.21
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.18
+0.76%
PSCI Invesco S&P SmallCap Industrials ETF
117.26
+0.76%
XMMO Invesco S&P MidCap Momentum ETF
115.65
+0.76%
MTUM iShares MSCI USA Momentum Factor ETF
209.31
+0.75%
USMF WisdomTree U.S. Multifactor Fund
48.70
+0.75%
PKW Invesco BuyBack Achievers ETF
110.28
+0.74%
IDOG ALPS International Sector Dividend Dogs ETF
32.83
+0.74%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.33
+0.73%
SPHQ Invesco S&P 500 Quality ETF
65.82
+0.73%
CGW Invesco S&P Global Water Index ETF
58.36
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.16
+0.73%
MGK Vanguard Mega Cap Growth Index Fund
315.79
+0.73%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.29
+0.73%
VUG Vanguard Growth Index Fund ETF Shares
378.75
+0.73%
DIA SPDR Dow Jones Industrial Average ETF Trust
405.21
+0.73%
TMFC Motley Fool 100 Index ETF
56.59
+0.73%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.62
+0.73%
XLC The Communication Services Select Sector SPDR ETF Fund
95.41
+0.73%
IWY iShares Russell Top 200 Growth ETF
214.15
+0.72%
XSVM Invesco S&P SmallCap Value with Momentum ETF
48.72
+0.72%
SPMO Invesco S&P 500 Momentum ETF
94.79
+0.72%
XHS SPDR S&P Health Care Services ETF
96.24
+0.72%
FCEF First Trust Income Opportunity ETF
21.14
+0.71%
MDYG SPDR S&P 400 Mid Cap Growth ETF
79.24
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.41
+0.71%
ULVM VictoryShares US Value Momentum ETF
78.13
+0.71%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.07
+0.71%
TLH iShares 10-20 Year Treasury Bond ETF
103.12
+0.70%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.18
+0.70%
PKB Invesco Building & Construction ETF
69.51
+0.70%
VPU Vanguard Utilities Index Fund ETF Shares
171.75
+0.69%
AUSF Global X Adaptive U.S. Factor ETF
42.41
+0.69%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
41.40
+0.69%
HFXI NYLI FTSE International Equity Currency Neutral ETF
27.96
+0.68%
IXJ iShares Global Healthcare ETF
88.45
+0.68%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.38
+0.68%
WBIY WBI Power Factor High Dividend ETF
28.02
+0.68%
IVW iShares S&P 500 Growth ETF
94.68
+0.68%
IYM iShares U.S. Basic Materials ETF
130.99
+0.68%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.03
+0.68%
SPYG SPDR Portfolio S&P 500 Growth ETF
81.99
+0.68%
SCHG Schwab U.S. Large-Cap Growth ETF
25.41
+0.67%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.86
+0.67%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.07
+0.67%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.59
+0.67%