LSE - Delayed Quote USD
Leverage Shares -5x Short Nasdaq 100 ETP Securities (QQ3S.L)
0.6510
-0.0410
(-5.92%)
At close: April 29 at 4:05:43 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 | 0.6420 | 0.6790 | 0.6400 | 0.6510 | 0.6510 | 39,706 |
Apr 28, 2025 | 0.6650 | 0.6940 | 0.6440 | 0.6920 | 0.6920 | 60,063 |
Apr 25, 2025 | 0.6850 | 0.7150 | 0.6740 | 0.6905 | 0.6905 | 209,114 |
Apr 24, 2025 | 0.8200 | 0.8460 | 0.7260 | 0.7330 | 0.7330 | 131,993 |
Apr 23, 2025 | 0.8170 | 0.8280 | 0.7300 | 0.7820 | 0.7820 | 131,766 |
Apr 22, 2025 | 0.9790 | 1.0100 | 0.9120 | 0.9220 | 0.9220 | 98,992 |
Apr 17, 2025 | 0.8830 | 0.9540 | 0.8720 | 0.9435 | 0.9435 | 137,881 |
Apr 16, 2025 | 0.8890 | 0.9080 | 0.8530 | 0.8630 | 0.8630 | 124,169 |
Apr 15, 2025 | 0.8030 | 0.8320 | 0.7840 | 0.8005 | 0.8005 | 62,031 |
Apr 14, 2025 | 0.7670 | 0.8140 | 0.7530 | 0.8155 | 0.8155 | 101,765 |
Apr 11, 2025 | 0.8940 | 0.9780 | 0.8840 | 0.9460 | 0.9460 | 301,538 |
Apr 10, 2025 | 0.8090 | 0.9300 | 0.7930 | 0.9320 | 0.9320 | 517,567 |
Apr 9, 2025 | 1.6380 | 1.8440 | 1.4900 | 1.5820 | 1.5820 | 665,158 |
Apr 8, 2025 | 1.4250 | 1.4500 | 1.1850 | 1.3240 | 1.3240 | 355,597 |
Apr 7, 2025 | 1.9220 | 1.9820 | 1.2510 | 1.6780 | 1.6780 | 1,773,968 |
Apr 4, 2025 | 1.1940 | 1.4440 | 1.1820 | 1.4065 | 1.4065 | 797,166 |
Apr 3, 2025 | 1.0900 | 1.1640 | 1.0610 | 1.1330 | 1.1330 | 288,309 |
Apr 2, 2025 | 0.9750 | 1.0290 | 0.9380 | 0.9415 | 0.9415 | 59,332 |
Apr 1, 2025 | 1.0000 | 1.0380 | 0.9700 | 0.9750 | 0.9750 | 50,849 |
Mar 31, 2025 | 1.0640 | 1.1210 | 1.0500 | 1.0735 | 1.0735 | 446,875 |
Mar 28, 2025 | 0.8990 | 1.0000 | 0.8940 | 0.9945 | 0.9945 | 158,825 |
Mar 27, 2025 | 0.8700 | 0.8890 | 0.8520 | 0.8665 | 0.8665 | 37,131 |
Mar 26, 2025 | 0.7890 | 0.8510 | 0.7890 | 0.8425 | 0.8425 | 36,313 |
Mar 25, 2025 | 0.8300 | 0.8300 | 0.7970 | 0.8005 | 0.8005 | 6,669 |
Mar 24, 2025 | 0.8580 | 0.8580 | 0.8140 | 0.8215 | 0.8215 | 11,908 |
Mar 21, 2025 | 0.9340 | 0.9890 | 0.9310 | 0.9350 | 0.9350 | 5,327 |
Mar 20, 2025 | 0.9240 | 0.9520 | 0.8830 | 0.9285 | 0.9285 | 57,632 |
Mar 19, 2025 | 0.9660 | 0.9730 | 0.9230 | 0.9270 | 0.9270 | 6,410 |
Mar 18, 2025 | 0.9100 | 0.9930 | 0.9000 | 0.9685 | 0.9685 | 32,197 |
Mar 17, 2025 | 0.9350 | 0.9630 | 0.9110 | 0.9405 | 0.9405 | 60,498 |
Mar 14, 2025 | 1.0230 | 1.0230 | 0.9400 | 0.9580 | 0.9580 | 53,393 |
Mar 13, 2025 | 1.0120 | 1.0540 | 0.9620 | 1.0440 | 1.0440 | 173,400 |
Mar 12, 2025 | 1.0080 | 1.0180 | 0.9330 | 0.9530 | 0.9530 | 232,227 |
Mar 11, 2025 | 0.9850 | 1.0580 | 0.9780 | 1.0320 | 1.0320 | 253,320 |
Mar 10, 2025 | 0.8900 | 0.9960 | 0.8810 | 0.9905 | 0.9905 | 58,950 |
Mar 7, 2025 | 0.8680 | 0.9360 | 0.8500 | 0.9330 | 0.9330 | 55,484 |
Mar 6, 2025 | 0.8090 | 0.8530 | 0.8000 | 0.8225 | 0.8225 | 25,091 |
Mar 5, 2025 | 0.8080 | 0.8640 | 0.7900 | 0.8530 | 0.8530 | 16,689 |
Mar 4, 2025 | 0.8140 | 0.8890 | 0.8000 | 0.8835 | 0.8835 | 169,609 |
Mar 3, 2025 | 0.7300 | 0.7610 | 0.7070 | 0.7435 | 0.7435 | 150,411 |
Feb 28, 2025 | 0.7880 | 0.8220 | 0.7710 | 0.7940 | 0.7940 | 37,511 |
Feb 27, 2025 | 0.6810 | 0.7480 | 0.6700 | 0.7255 | 0.7255 | 24,307 |
Feb 26, 2025 | 0.6880 | 0.7030 | 0.6780 | 0.6760 | 0.6760 | 18,108 |
Feb 25, 2025 | 0.6910 | 0.7340 | 0.6670 | 0.7300 | 0.7300 | 308,529 |
Feb 24, 2025 | 0.6170 | 0.6680 | 0.6100 | 0.6450 | 0.6450 | 44,673 |
Feb 21, 2025 | 0.5700 | 0.5930 | 0.5630 | 0.5900 | 0.5900 | 25,178 |
Feb 20, 2025 | 0.5690 | 0.5870 | 0.5640 | 0.5840 | 0.5840 | 33,898 |
Feb 19, 2025 | 0.5610 | 0.5780 | 0.5610 | 0.5650 | 0.5650 | 28,594 |
Feb 18, 2025 | 0.5570 | 0.5750 | 0.5550 | 0.5665 | 0.5665 | 23,388 |
Feb 17, 2025 | 0.5660 | 0.5660 | 0.5580 | 0.5625 | 0.5625 | 27,976 |
Feb 14, 2025 | 0.5760 | 0.5830 | 0.5760 | 0.5760 | 0.5760 | 42,364 |
Feb 13, 2025 | 0.6180 | 0.6250 | 0.5930 | 0.5950 | 0.5950 | 24,911 |
Feb 12, 2025 | 0.6230 | 0.6690 | 0.6230 | 0.6460 | 0.6460 | 239,670 |
Feb 11, 2025 | 0.6310 | 0.6430 | 0.6190 | 0.6215 | 0.6215 | 10,691 |
Feb 10, 2025 | 0.6399 | 0.6433 | 0.6164 | 0.6195 | 0.6195 | 55,566 |
Feb 7, 2025 | 0.6192 | 0.6538 | 0.6151 | 0.6496 | 0.6496 | 94,209 |
Feb 6, 2025 | 0.6350 | 0.6422 | 0.6254 | 0.6306 | 0.6306 | 60,442 |
Feb 5, 2025 | 0.6827 | 0.6852 | 0.6606 | 0.6585 | 0.6585 | 121,801 |
Feb 4, 2025 | 0.6909 | 0.6991 | 0.6469 | 0.6495 | 0.6495 | 159,087 |
Feb 3, 2025 | 0.7296 | 0.7385 | 0.6823 | 0.6942 | 0.6942 | 624,790 |
Jan 31, 2025 | 0.6381 | 0.6381 | 0.6121 | 0.6168 | 0.6168 | 229,309 |
Jan 30, 2025 | 0.6603 | 0.6900 | 0.6441 | 0.6734 | 0.6734 | 58,974 |
Jan 29, 2025 | 0.6558 | 0.6856 | 0.6530 | 0.6837 | 0.6837 | 124,911 |
Jan 28, 2025 | 0.7122 | 0.7161 | 0.6827 | 0.6996 | 0.6996 | 20,797 |
Jan 27, 2025 | 0.7213 | 0.7920 | 0.7076 | 0.7327 | 0.7327 | 872,476 |
Jan 24, 2025 | 0.6191 | 0.6211 | 0.6100 | 0.6169 | 0.6169 | 20,830 |
Jan 23, 2025 | 0.6306 | 0.6391 | 0.6281 | 0.6269 | 0.6269 | 11,623 |
Jan 22, 2025 | 0.6360 | 0.6486 | 0.6214 | 0.6129 | 0.6129 | 4,431 |
Jan 21, 2025 | 0.6783 | 0.6783 | 0.6783 | 0.6783 | 0.6783 | - |
Jan 20, 2025 | 0.6800 | 0.6835 | 0.6497 | 0.6655 | 0.6655 | 9,864 |
Jan 17, 2025 | 0.7314 | 0.7395 | 0.6826 | 0.6785 | 0.6785 | 13,829 |
Jan 16, 2025 | 0.6988 | 0.7223 | 0.6941 | 0.7181 | 0.7181 | 117,118 |
Jan 15, 2025 | 0.8140 | 0.8140 | 0.7218 | 0.7348 | 0.7348 | 21,799 |
Jan 14, 2025 | 0.7820 | 0.8187 | 0.7746 | 0.8180 | 0.8180 | 12,135 |
Jan 13, 2025 | 0.8200 | 0.8571 | 0.8141 | 0.8464 | 0.8464 | 8,461 |
Jan 10, 2025 | 0.7526 | 0.8125 | 0.7405 | 0.8090 | 0.8090 | 46,374 |
Jan 9, 2025 | 0.7500 | 0.7610 | 0.7353 | 0.7472 | 0.7472 | 11,632 |
Jan 8, 2025 | 0.7286 | 0.7627 | 0.7286 | 0.7444 | 0.7444 | 27,572 |
Jan 7, 2025 | 0.6823 | 0.7310 | 0.6737 | 0.7093 | 0.7093 | 188,755 |
Jan 6, 2025 | 0.7099 | 0.7099 | 0.6611 | 0.6575 | 0.6575 | 351,959 |
Jan 3, 2025 | 0.7735 | 0.7736 | 0.7428 | 0.7362 | 0.7362 | 903 |
Jan 2, 2025 | 0.7495 | 0.7721 | 0.7363 | 0.7620 | 0.7620 | 6,315 |
Dec 31, 2024 | 0.7487 | 0.7487 | 0.7279 | 0.7257 | 0.7257 | 1,203 |
Dec 30, 2024 | 0.7091 | 0.7691 | 0.7071 | 0.7459 | 0.7459 | 2,942 |
Dec 27, 2024 | 0.6788 | 0.7284 | 0.6580 | 0.7053 | 0.7053 | 263,732 |
Dec 24, 2024 | 0.6945 | 0.6953 | 0.6886 | 0.6897 | 0.6897 | 1,328 |
Dec 23, 2024 | 0.7104 | 0.7348 | 0.7079 | 0.7189 | 0.7189 | 12,698 |
Dec 20, 2024 | 0.7995 | 0.8331 | 0.7585 | 0.7132 | 0.7132 | 49,814 |
Dec 19, 2024 | 0.7363 | 0.7500 | 0.7170 | 0.7282 | 0.7282 | 521,419 |
Dec 18, 2024 | 0.6341 | 0.6426 | 0.6264 | 0.6358 | 0.6358 | 11,310 |
Dec 17, 2024 | 0.6324 | 0.6402 | 0.6228 | 0.6325 | 0.6325 | 6,166 |
Dec 16, 2024 | 0.6670 | 0.6693 | 0.6370 | 0.6340 | 0.6340 | 14,212 |
Dec 13, 2024 | 0.6815 | 0.6908 | 0.6596 | 0.6866 | 0.6866 | 33,396 |
Dec 12, 2024 | 0.6773 | 0.6908 | 0.6773 | 0.6849 | 0.6849 | 551 |
Dec 11, 2024 | 0.7372 | 0.7388 | 0.6858 | 0.6804 | 0.6804 | 709 |
Dec 10, 2024 | 0.7282 | 0.7294 | 0.7148 | 0.7303 | 0.7303 | 23,259 |
Dec 9, 2024 | 0.6980 | 0.7260 | 0.6950 | 0.7248 | 0.7248 | 11,648 |
Dec 6, 2024 | 0.7283 | 0.7355 | 0.7049 | 0.7071 | 0.7071 | 11,175 |
Dec 5, 2024 | 0.7268 | 0.7295 | 0.7215 | 0.7231 | 0.7231 | 91,749 |
Dec 4, 2024 | 0.7530 | 0.7530 | 0.7360 | 0.7347 | 0.7347 | 102,243 |
Dec 3, 2024 | 0.7769 | 0.7988 | 0.7769 | 0.7753 | 0.7753 | 17,466 |
Dec 2, 2024 | 0.8332 | 0.8332 | 0.7860 | 0.7884 | 0.7884 | 20,624 |
Nov 29, 2024 | 0.8531 | 0.8662 | 0.8271 | 0.8224 | 0.8224 | 13,602 |
Nov 28, 2024 | 0.8575 | 0.8601 | 0.8497 | 0.8447 | 0.8447 | 9,115 |
Nov 27, 2024 | 0.8417 | 0.8810 | 0.8417 | 0.8805 | 0.8805 | 20,211 |
Nov 26, 2024 | 0.8537 | 0.8553 | 0.8378 | 0.8374 | 0.8374 | 38,149 |
Nov 25, 2024 | 0.8379 | 0.8510 | 0.8130 | 0.8420 | 0.8420 | 79,338 |
Nov 22, 2024 | 0.8596 | 0.8843 | 0.8596 | 0.8738 | 0.8738 | 136,467 |
Nov 21, 2024 | 0.8983 | 0.9184 | 0.8520 | 0.8742 | 0.8742 | 758,243 |
Nov 20, 2024 | 0.8674 | 0.8712 | 0.8660 | 0.9225 | 0.9225 | 1,278 |
Nov 19, 2024 | 0.9115 | 0.9435 | 0.9039 | 0.8982 | 0.8982 | 29,494 |
Nov 18, 2024 | 0.9220 | 0.9416 | 0.8980 | 0.8960 | 0.8960 | 14,308 |
Nov 15, 2024 | 0.8787 | 0.9311 | 0.8711 | 0.9245 | 0.9245 | 237,706 |
Nov 14, 2024 | 0.8079 | 0.8300 | 0.8034 | 0.8174 | 0.8174 | 67,550 |
Nov 13, 2024 | 0.8188 | 0.8248 | 0.8087 | 0.8128 | 0.8128 | 45,491 |
Nov 12, 2024 | 0.7996 | 0.8159 | 0.7800 | 0.8079 | 0.8079 | 68,933 |
Nov 11, 2024 | 0.7815 | 0.7960 | 0.7800 | 0.7992 | 0.7992 | 59,108 |
Nov 8, 2024 | 0.7957 | 0.8197 | 0.7935 | 0.8012 | 0.8012 | 83,215 |
Nov 7, 2024 | 0.8606 | 0.8629 | 0.8112 | 0.8112 | 0.8112 | 98,971 |
Nov 6, 2024 | 0.9266 | 0.9274 | 0.8978 | 0.9170 | 0.9170 | 248,527 |
Nov 5, 2024 | 1.0651 | 1.0664 | 1.0490 | 1.0168 | 1.0168 | 29,516 |
Nov 4, 2024 | 1.0508 | 1.0860 | 1.0460 | 1.0492 | 1.0492 | 3,923 |
Nov 1, 2024 | 1.0667 | 1.0818 | 1.0230 | 1.0370 | 1.0370 | 233,647 |
Oct 31, 2024 | 1.0255 | 1.0933 | 1.0045 | 1.0770 | 1.0770 | 21,124 |
Oct 30, 2024 | 0.9265 | 0.9680 | 0.9255 | 0.9475 | 0.9475 | 6,465 |
Oct 29, 2024 | 0.9750 | 0.9870 | 0.9639 | 0.9563 | 0.9563 | 8,596 |
Oct 28, 2024 | 0.9468 | 0.9740 | 0.9404 | 0.9697 | 0.9697 | 26,157 |
Oct 25, 2024 | 1.0055 | 1.0059 | 0.9300 | 0.9506 | 0.9506 | 29,068 |
Oct 24, 2024 | 1.0272 | 1.0452 | 1.0122 | 1.0241 | 1.0241 | 14,634 |
Oct 23, 2024 | 0.9909 | 1.0139 | 0.9907 | 1.0349 | 1.0349 | 22,319 |
Oct 22, 2024 | 0.9992 | 1.0142 | 0.9530 | 0.9954 | 0.9954 | 32,591 |
Oct 21, 2024 | 1.0091 | 1.0540 | 0.9830 | 1.0197 | 1.0197 | 21,794 |
Oct 18, 2024 | 1.0045 | 1.0137 | 0.9875 | 0.9868 | 0.9868 | 10,482 |
Oct 17, 2024 | 0.9940 | 1.0100 | 0.9700 | 1.0015 | 1.0015 | 10,485 |
Oct 16, 2024 | 1.0214 | 1.0452 | 1.0214 | 1.0385 | 1.0385 | 4,655 |
Oct 15, 2024 | 0.9680 | 0.9782 | 0.9588 | 1.0165 | 1.0165 | 1,050 |
Oct 14, 2024 | 1.0068 | 1.0068 | 0.9546 | 0.9836 | 0.9836 | 8,565 |
Oct 11, 2024 | 1.0599 | 1.0599 | 1.0216 | 1.0069 | 1.0069 | 704 |
Oct 10, 2024 | 1.0136 | 1.0300 | 1.0110 | 1.0107 | 1.0107 | 8,687 |
Oct 9, 2024 | 1.0662 | 1.0669 | 1.0238 | 1.0261 | 1.0261 | 9,773 |
Oct 8, 2024 | 1.1391 | 1.1457 | 1.0734 | 1.0678 | 1.0678 | 62,916 |
Oct 7, 2024 | 1.1161 | 1.1384 | 1.0793 | 1.0905 | 1.0905 | 161,481 |
Oct 4, 2024 | 1.1300 | 1.1390 | 1.0691 | 1.1190 | 1.1190 | 3,492 |
Oct 3, 2024 | 1.1544 | 1.1544 | 1.0986 | 1.1423 | 1.1423 | 37,632 |
Oct 2, 2024 | 1.1569 | 1.1693 | 1.1186 | 1.1268 | 1.1268 | 235,801 |
Oct 1, 2024 | 1.0739 | 1.1958 | 1.0578 | 1.1662 | 1.1662 | 134,502 |
Sep 30, 2024 | 1.0793 | 1.1019 | 1.0764 | 1.0781 | 1.0781 | 16,640 |
Sep 27, 2024 | 1.0606 | 1.0738 | 1.0449 | 1.0707 | 1.0707 | 20,498 |
Sep 26, 2024 | 1.0189 | 1.0929 | 1.0030 | 1.0760 | 1.0760 | 228,715 |
Sep 25, 2024 | 1.1187 | 1.1187 | 1.0757 | 1.0938 | 1.0938 | 10,623 |
Sep 24, 2024 | 1.1040 | 1.1172 | 1.0999 | 1.1109 | 1.1109 | 6,794 |
Sep 23, 2024 | 1.1300 | 1.2145 | 1.1211 | 1.1227 | 1.1227 | 14,628 |
Sep 20, 2024 | 1.1314 | 1.1430 | 1.1314 | 1.1750 | 1.1750 | 282 |
Sep 19, 2024 | 1.1822 | 1.1999 | 1.1041 | 1.1097 | 1.1097 | 268,870 |
Sep 18, 2024 | 1.2693 | 1.2765 | 1.2491 | 1.2688 | 1.2688 | 455,836 |
Sep 17, 2024 | 1.2574 | 1.2746 | 1.2201 | 1.2369 | 1.2369 | 357,449 |
Sep 16, 2024 | 1.2474 | 1.2839 | 1.2473 | 1.2775 | 1.2775 | 15,982 |
Sep 13, 2024 | 1.2652 | 1.2652 | 1.2644 | 1.2499 | 1.2499 | 10 |
Sep 12, 2024 | 1.2967 | 1.3100 | 1.2856 | 1.3002 | 1.3002 | 16,206 |
Sep 11, 2024 | 1.4080 | 1.4413 | 1.3863 | 1.4308 | 1.4308 | 91,970 |
Sep 10, 2024 | 1.4468 | 1.4535 | 1.4053 | 1.4124 | 1.4124 | 5,678 |
Sep 9, 2024 | 1.4530 | 1.4595 | 1.4490 | 1.4618 | 1.4618 | 3,099 |
Sep 6, 2024 | 1.4249 | 1.4700 | 1.4120 | 1.4755 | 1.4755 | 1,606 |
Sep 5, 2024 | 1.3806 | 1.4173 | 1.3489 | 1.3994 | 1.3994 | 3,787 |
Sep 4, 2024 | 1.3987 | 1.4013 | 1.3500 | 1.3645 | 1.3645 | 2,015 |
Sep 3, 2024 | 1.2535 | 1.3029 | 1.2535 | 1.3336 | 1.3336 | 765 |
Sep 2, 2024 | 1.2591 | 1.2758 | 1.2511 | 1.2464 | 1.2464 | 15,415 |
Aug 30, 2024 | 1.2549 | 1.2549 | 1.2549 | 1.2849 | 1.2849 | 100 |
Aug 29, 2024 | 1.3029 | 1.3029 | 1.2489 | 1.2513 | 1.2513 | 46,863 |
Aug 28, 2024 | 1.2544 | 1.2919 | 1.2481 | 1.3008 | 1.3008 | 539 |
Aug 27, 2024 | 1.2603 | 1.2697 | 1.2444 | 1.2571 | 1.2571 | 258,166 |
Aug 23, 2024 | 1.2401 | 1.2456 | 1.1701 | 1.2277 | 1.2277 | 94,947 |
Aug 22, 2024 | 1.2030 | 1.2226 | 1.1950 | 1.2226 | 1.2226 | 11,510 |
Aug 21, 2024 | 1.2222 | 1.2244 | 1.2077 | 1.2151 | 1.2151 | 174,182 |
Aug 20, 2024 | 1.2100 | 1.2381 | 1.2058 | 1.2289 | 1.2289 | 93,791 |
Aug 19, 2024 | 1.2697 | 1.2767 | 1.2607 | 1.2553 | 1.2553 | 689 |
Aug 16, 2024 | 1.2594 | 1.2947 | 1.2530 | 1.2782 | 1.2782 | 9,526 |
Aug 15, 2024 | 1.3609 | 1.3660 | 1.2824 | 1.2866 | 1.2866 | 24,637 |
Aug 14, 2024 | 1.3733 | 1.3959 | 1.3711 | 1.3728 | 1.3728 | 8,126 |
Aug 13, 2024 | 1.4529 | 1.4770 | 1.4051 | 1.4051 | 1.4051 | 16,363 |
Aug 12, 2024 | 1.4800 | 1.4919 | 1.4557 | 1.4863 | 1.4863 | 2,409 |
Aug 9, 2024 | 1.5086 | 1.5340 | 1.4846 | 1.5168 | 1.5168 | 6,058 |
Aug 8, 2024 | 1.6597 | 1.6769 | 1.5414 | 1.5526 | 1.5526 | 22,532 |
Aug 7, 2024 | 1.5448 | 1.5502 | 1.5200 | 1.5376 | 1.5376 | 24,344 |
Aug 6, 2024 | 1.5779 | 1.6690 | 1.5659 | 1.6132 | 1.6132 | 34,534 |
Aug 5, 2024 | 1.7429 | 1.7889 | 1.6207 | 1.6328 | 1.6328 | 56,461 |
Aug 2, 2024 | 1.4965 | 1.6036 | 1.4501 | 1.5369 | 1.5369 | 31,949 |
Aug 1, 2024 | 1.3000 | 1.3725 | 1.2907 | 1.3672 | 1.3672 | 6,602 |
Jul 31, 2024 | 1.3925 | 1.4099 | 1.3262 | 1.3262 | 1.3262 | 7,226 |
Jul 30, 2024 | 1.3918 | 1.3918 | 1.3810 | 1.4363 | 1.4363 | 25 |
Jul 29, 2024 | 1.3814 | 1.3848 | 1.3814 | 1.4000 | 1.4000 | 94 |
Jul 26, 2024 | 1.4238 | 1.4238 | 1.4154 | 1.4179 | 1.4179 | 2,173 |
Jul 25, 2024 | 1.3970 | 1.4211 | 1.3690 | 1.4007 | 1.4007 | 1,776 |
Jul 24, 2024 | 1.3055 | 1.3575 | 1.2882 | 1.3634 | 1.3634 | 4,586 |
Jul 23, 2024 | 1.2695 | 1.2705 | 1.2097 | 1.2378 | 1.2378 | 1,378 |
Jul 22, 2024 | 1.2867 | 1.2927 | 1.2418 | 1.2817 | 1.2817 | 35,240 |
Jul 19, 2024 | 1.2701 | 1.2930 | 1.2610 | 1.3010 | 1.3010 | 8,790 |
Jul 18, 2024 | 1.2256 | 1.2796 | 1.2201 | 1.2864 | 1.2864 | 13,546 |
Jul 17, 2024 | 1.1845 | 1.2358 | 1.1835 | 1.2316 | 1.2316 | 41,551 |
Jul 16, 2024 | 1.1600 | 1.1600 | 1.1483 | 1.1595 | 1.1595 | 99 |
Jul 15, 2024 | 1.1484 | 1.1529 | 1.1475 | 1.1313 | 1.1313 | 2,299 |
Jul 12, 2024 | 1.1853 | 1.1880 | 1.1456 | 1.1422 | 1.1422 | 286 |
Jul 11, 2024 | 1.1099 | 1.1504 | 1.1024 | 1.1660 | 1.1660 | 1,336 |
Jul 10, 2024 | 1.1417 | 1.1417 | 1.1296 | 1.1326 | 1.1326 | 421 |
Jul 9, 2024 | 1.1345 | 1.1388 | 1.1315 | 1.1432 | 1.1432 | 1,592 |
Jul 8, 2024 | 1.1563 | 1.1647 | 1.1489 | 1.1479 | 1.1479 | 3,122 |
Jul 5, 2024 | 1.1798 | 1.1859 | 1.1593 | 1.1648 | 1.1648 | 53,519 |
Jul 4, 2024 | 1.1960 | 1.2520 | 1.1960 | 1.1921 | 1.1921 | 694 |
Jul 3, 2024 | 1.2029 | 1.2230 | 1.2029 | 1.2019 | 1.2019 | 730 |
Jul 2, 2024 | 1.2711 | 1.2761 | 1.2711 | 1.2450 | 1.2450 | 148 |
Jul 1, 2024 | 1.2652 | 1.2911 | 1.2651 | 1.2786 | 1.2786 | 10,382 |
Jun 28, 2024 | 1.2255 | 1.2547 | 1.2255 | 1.2494 | 1.2494 | 525 |
Jun 27, 2024 | 1.2813 | 1.2828 | 1.2612 | 1.2708 | 1.2708 | 172 |
Jun 26, 2024 | 1.2894 | 1.2895 | 1.2827 | 1.2796 | 1.2796 | 1,799 |
Jun 25, 2024 | 1.3226 | 1.3226 | 1.2869 | 1.2857 | 1.2857 | 227 |
Jun 24, 2024 | 1.2869 | 1.2953 | 1.2739 | 1.2949 | 1.2949 | 1,492 |
Jun 21, 2024 | 1.2677 | 1.3199 | 1.2618 | 1.2738 | 1.2738 | 525 |
Jun 20, 2024 | 1.2156 | 1.2156 | 1.2113 | 1.2404 | 1.2404 | 279 |
Jun 19, 2024 | 1.2274 | 1.2385 | 1.2211 | 1.2299 | 1.2299 | 836 |
Jun 18, 2024 | 1.2332 | 1.2474 | 1.2332 | 1.2464 | 1.2464 | 829 |
Jun 17, 2024 | 1.2828 | 1.2860 | 1.2750 | 1.2731 | 1.2731 | 64 |
Jun 14, 2024 | 1.3141 | 1.3141 | 1.2938 | 1.2986 | 1.2986 | 2,825 |
Jun 13, 2024 | 1.2960 | 1.3105 | 1.2880 | 1.3067 | 1.3067 | 2,905 |
Jun 12, 2024 | 1.3738 | 1.3738 | 1.3162 | 1.3170 | 1.3170 | 10,588 |
Jun 11, 2024 | 1.4056 | 1.4188 | 1.4056 | 1.4067 | 1.4067 | 485 |
Jun 10, 2024 | 1.4273 | 1.4273 | 1.4273 | 1.4073 | 1.4073 | 1,124 |
Jun 7, 2024 | 1.4130 | 1.4214 | 1.4100 | 1.4147 | 1.4147 | 1,693 |
Jun 6, 2024 | 1.4152 | 1.4152 | 1.4152 | 1.3916 | 1.3916 | 1,730 |
Jun 5, 2024 | 1.4567 | 1.4567 | 1.4560 | 1.4456 | 1.4456 | 10 |
Jun 4, 2024 | 1.5515 | 1.5515 | 1.5240 | 1.5330 | 1.5330 | 971 |
Jun 3, 2024 | 1.5205 | 1.5370 | 1.4997 | 1.5296 | 1.5296 | 43,242 |
May 31, 2024 | 1.5514 | 1.5855 | 1.5514 | 1.5950 | 1.5950 | 78 |
May 30, 2024 | 1.5130 | 1.5207 | 1.5051 | 1.5155 | 1.5155 | 450 |
May 29, 2024 | 1.4860 | 1.4973 | 1.4789 | 1.4764 | 1.4764 | 64 |
May 28, 2024 | 1.4718 | 1.4718 | 1.4649 | 1.4595 | 1.4595 | 20 |
May 24, 2024 | 1.5127 | 1.5148 | 1.5125 | 1.4638 | 1.4638 | 7,800 |
May 23, 2024 | 1.4550 | 1.4564 | 1.4392 | 1.4663 | 1.4663 | 759 |
May 22, 2024 | 1.4920 | 1.4920 | 1.4920 | 1.4828 | 1.4828 | 10 |
May 21, 2024 | 1.5020 | 1.5697 | 1.5020 | 1.5024 | 1.5024 | 544 |
May 20, 2024 | 1.5031 | 1.5031 | 1.5031 | 1.5031 | 1.5031 | - |
May 17, 2024 | 1.5290 | 1.5290 | 1.5227 | 1.5248 | 1.5248 | 29 |
May 16, 2024 | 1.5039 | 1.5039 | 1.5039 | 1.5039 | 1.5039 | - |
May 15, 2024 | 1.5641 | 1.5750 | 1.5464 | 1.5419 | 1.5419 | 807 |
May 14, 2024 | 1.6230 | 1.6533 | 1.6230 | 1.6049 | 1.6049 | 296 |
May 13, 2024 | 1.6254 | 1.6254 | 1.6254 | 1.6254 | 1.6254 | - |
May 10, 2024 | 1.6198 | 1.6201 | 1.6177 | 1.6359 | 1.6359 | 10,133 |
May 9, 2024 | 1.6653 | 1.6679 | 1.6471 | 1.6387 | 1.6387 | 9,284 |
May 8, 2024 | 1.6423 | 1.6424 | 1.6412 | 1.6530 | 1.6530 | 9,180 |
May 7, 2024 | 1.6392 | 1.8418 | 1.6392 | 1.6355 | 1.6355 | 1,480 |
May 3, 2024 | 1.7877 | 1.7877 | 1.7015 | 1.6798 | 1.6798 | 648 |
May 2, 2024 | 1.8320 | 1.8542 | 1.8320 | 1.8513 | 1.8513 | 1,746 |
May 1, 2024 | 1.8862 | 1.8862 | 1.8702 | 1.8748 | 1.8748 | 2,202 |
Apr 30, 2024 | 1.7695 | 1.9146 | 1.7486 | 1.7810 | 1.7810 | 580 |
Apr 29, 2024 | 1.7490 | 1.7586 | 1.7440 | 1.7510 | 1.7510 | 60 |
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%