Milan - Delayed Quote EUR
Leverage Shares -3x Short Coinbase (COIN) ETP Securities (S3CO.MI)
0.9350
-0.0772
(-7.63%)
At close: 5:23:32 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 0.9744 | 0.9900 | 0.9100 | 0.9350 | 0.9350 | 100,737 |
Apr 30, 2025 | 0.9400 | 1.0540 | 0.9352 | 1.0122 | 1.0122 | 45,420 |
Apr 29, 2025 | 1.0607 | 1.0607 | 1.0607 | 1.0607 | 1.0607 | - |
Apr 28, 2025 | 0.9120 | 1.0020 | 0.8866 | 1.0116 | 1.0116 | 46,347 |
Apr 25, 2025 | 0.9504 | 0.9816 | 0.9000 | 0.9118 | 0.9118 | 65,919 |
Apr 24, 2025 | 1.1622 | 1.2136 | 0.9807 | 1.0240 | 1.0240 | 171,163 |
Apr 23, 2025 | 1.0944 | 1.1718 | 1.0270 | 1.1718 | 1.1718 | 351,570 |
Apr 22, 2025 | 1.5800 | 1.5800 | 1.1844 | 1.2434 | 1.2434 | 7,491 |
Apr 17, 2025 | 1.6350 | 1.7184 | 1.6302 | 1.6560 | 1.6560 | 10,022 |
Apr 16, 2025 | 1.7584 | 1.8000 | 1.6830 | 1.6692 | 1.6692 | 16,200 |
Apr 15, 2025 | 1.5984 | 1.7004 | 1.5450 | 1.6862 | 1.6862 | 9,588 |
Apr 14, 2025 | 1.5136 | 1.5886 | 1.4608 | 1.6088 | 1.6088 | 45,190 |
Apr 11, 2025 | 1.7210 | 1.8912 | 1.6936 | 1.8414 | 1.8414 | 44,505 |
Apr 10, 2025 | 1.7384 | 1.8900 | 1.7142 | 1.9004 | 1.9004 | 79,466 |
Apr 9, 2025 | 3.4790 | 3.7560 | 3.0015 | 3.1905 | 3.1905 | 46,158 |
Apr 8, 2025 | 2.8990 | 3.0500 | 2.6215 | 2.8995 | 2.8995 | 25,354 |
Apr 7, 2025 | 4.2475 | 4.3000 | 2.5835 | 3.4195 | 3.4195 | 56,347 |
Apr 4, 2025 | 2.4665 | 3.5185 | 2.3725 | 3.1210 | 3.1210 | 122,343 |
Apr 3, 2025 | 2.4255 | 2.6500 | 2.3260 | 2.5605 | 2.5605 | 44,176 |
Apr 2, 2025 | 2.5725 | 2.6340 | 2.1930 | 2.1965 | 2.1965 | 23,004 |
Apr 1, 2025 | 2.5000 | 2.7115 | 2.3650 | 2.5100 | 2.5100 | 50,228 |
Mar 31, 2025 | 2.7625 | 2.9080 | 2.6310 | 2.6770 | 2.6770 | 52,329 |
Mar 28, 2025 | 2.1275 | 2.4590 | 2.1200 | 2.4335 | 2.4335 | 89,592 |
Mar 27, 2025 | 1.8628 | 2.0000 | 1.8400 | 1.9986 | 1.9986 | 98,645 |
Mar 26, 2025 | 1.6380 | 1.8774 | 1.6266 | 1.8354 | 1.8354 | 122,001 |
Mar 25, 2025 | 1.7400 | 1.7430 | 1.5662 | 1.7108 | 1.7108 | 38,388 |
Mar 24, 2025 | 1.8328 | 1.8800 | 1.7000 | 1.7608 | 1.7608 | 35,736 |
Mar 21, 2025 | 2.0930 | 2.2750 | 2.0930 | 2.1615 | 2.1615 | 47,166 |
Mar 20, 2025 | 1.9910 | 2.2235 | 1.9880 | 2.1815 | 2.1815 | 32,081 |
Mar 19, 2025 | 2.3325 | 2.3325 | 2.1755 | 2.2035 | 2.2035 | 18,065 |
Mar 18, 2025 | 2.1800 | 2.4950 | 2.1800 | 2.4125 | 2.4125 | 23,952 |
Mar 17, 2025 | 2.4820 | 2.4845 | 2.2300 | 2.2900 | 2.2900 | 11,347 |
Mar 14, 2025 | 2.4550 | 2.5500 | 2.2755 | 2.4000 | 2.4000 | 41,016 |
Mar 13, 2025 | 2.2245 | 2.5660 | 2.2030 | 2.5120 | 2.5120 | 28,187 |
Mar 12, 2025 | 2.1800 | 2.3835 | 1.9552 | 2.1685 | 2.1685 | 47,616 |
Mar 11, 2025 | 2.4795 | 2.5605 | 2.1100 | 2.1820 | 2.1820 | 86,129 |
Mar 10, 2025 | 2.0740 | 2.4000 | 2.0650 | 2.3820 | 2.3820 | 181,816 |
Mar 7, 2025 | 1.8900 | 1.9196 | 1.7500 | 1.9570 | 1.9570 | 65,238 |
Mar 6, 2025 | 1.6856 | 1.8582 | 1.6492 | 1.6700 | 1.6700 | 50,905 |
Mar 5, 2025 | 1.8796 | 2.0985 | 1.8482 | 2.0985 | 2.0985 | 128,470 |
Mar 4, 2025 | 2.4320 | 2.6500 | 2.3000 | 2.5315 | 2.5315 | 101,139 |
Mar 3, 2025 | 1.4096 | 1.9800 | 1.3900 | 1.8966 | 1.8966 | 149,869 |
Feb 28, 2025 | 2.5145 | 2.6080 | 2.0280 | 2.1415 | 2.1415 | 248,154 |
Feb 27, 2025 | 1.9344 | 2.2000 | 1.8514 | 1.9872 | 1.9872 | 199,757 |
Feb 26, 2025 | 2.0385 | 2.1945 | 1.9742 | 2.0320 | 2.0320 | 90,016 |
Feb 25, 2025 | 2.0630 | 2.2695 | 1.9142 | 2.2055 | 2.2055 | 346,813 |
Feb 24, 2025 | 1.5306 | 1.8456 | 1.4906 | 1.7102 | 1.7102 | 277,636 |
Feb 21, 2025 | 1.2850 | 1.3114 | 1.0926 | 1.3024 | 1.3024 | 127,790 |
Feb 20, 2025 | 1.2380 | 1.3500 | 1.1900 | 1.3430 | 1.3430 | 111,127 |
Feb 19, 2025 | 1.1340 | 1.2500 | 1.1242 | 1.2246 | 1.2246 | 40,940 |
Feb 18, 2025 | 1.0998 | 1.1444 | 1.0356 | 1.1326 | 1.1326 | 178,030 |
Feb 17, 2025 | 1.0570 | 1.0966 | 1.0344 | 1.0528 | 1.0528 | 19,876 |
Feb 14, 2025 | 0.8740 | 1.0620 | 0.8601 | 1.0542 | 1.0542 | 663,011 |
Feb 13, 2025 | 1.1030 | 1.1144 | 0.8945 | 0.9596 | 0.9596 | 735,711 |
Feb 12, 2025 | 1.2474 | 1.3400 | 1.2214 | 1.2624 | 1.2624 | 455,396 |
Feb 11, 2025 | 1.1084 | 1.2208 | 1.1066 | 1.2228 | 1.2228 | 148,282 |
Feb 10, 2025 | 1.1440 | 1.1974 | 1.0600 | 1.1496 | 1.1496 | 645,940 |
Feb 7, 2025 | 1.2176 | 1.2414 | 1.1200 | 1.1850 | 1.1850 | 97,030 |
Feb 6, 2025 | 1.1436 | 1.2250 | 1.0900 | 1.1950 | 1.1950 | 196,521 |
Feb 5, 2025 | 1.1412 | 1.1440 | 1.0790 | 1.0998 | 1.0998 | 44,592 |
Feb 4, 2025 | 1.1464 | 1.1650 | 1.0690 | 1.0670 | 1.0670 | 132,078 |
Feb 3, 2025 | 1.2568 | 1.2930 | 1.0550 | 1.1004 | 1.1004 | 472,580 |
Jan 31, 2025 | 0.9190 | 0.9500 | 0.8903 | 0.9006 | 0.9006 | 303,444 |
Jan 30, 2025 | 0.9862 | 1.0108 | 0.8700 | 0.8762 | 0.8762 | 507,040 |
Jan 29, 2025 | 1.1060 | 1.1514 | 1.0710 | 1.1354 | 1.1354 | 86,016 |
Jan 28, 2025 | 1.1468 | 1.2034 | 1.1080 | 1.1732 | 1.1732 | 69,651 |
Jan 27, 2025 | 1.1508 | 1.1976 | 1.0584 | 1.1620 | 1.1620 | 877,841 |
Jan 24, 2025 | 0.9510 | 0.9555 | 0.8500 | 0.8647 | 0.8647 | 528,380 |
Jan 23, 2025 | 1.0620 | 1.1062 | 0.9380 | 0.9862 | 0.9862 | 258,858 |
Jan 22, 2025 | 1.0576 | 1.1008 | 0.9896 | 1.0854 | 1.0854 | 162,176 |
Jan 21, 2025 | 1.0608 | 1.2420 | 0.9700 | 1.0672 | 1.0672 | 215,155 |
Jan 20, 2025 | 0.9301 | 1.0002 | 0.8647 | 0.9948 | 0.9948 | 205,045 |
Jan 17, 2025 | 1.1410 | 1.1410 | 0.9700 | 1.0152 | 1.0152 | 652,417 |
Jan 16, 2025 | 1.2672 | 1.3734 | 1.2200 | 1.2380 | 1.2380 | 146,539 |
Jan 15, 2025 | 1.6554 | 1.6900 | 1.3200 | 1.3818 | 1.3818 | 292,928 |
Jan 14, 2025 | 1.6946 | 1.7100 | 1.5212 | 1.7220 | 1.7220 | 70,810 |
Jan 13, 2025 | 1.7706 | 1.9844 | 1.7500 | 1.9196 | 1.9196 | 237,273 |
Jan 10, 2025 | 1.5510 | 1.7896 | 1.5510 | 1.6946 | 1.6946 | 55,920 |
Jan 9, 2025 | 1.6842 | 1.6842 | 1.6164 | 1.6166 | 1.6166 | 54,146 |
Jan 8, 2025 | 1.5560 | 1.6636 | 1.5320 | 1.6220 | 1.6220 | 139,589 |
Jan 7, 2025 | 1.2300 | 1.5000 | 1.2238 | 1.4226 | 1.4226 | 141,497 |
Jan 6, 2025 | 1.3932 | 1.4892 | 1.1340 | 1.1704 | 1.1704 | 131,350 |
Jan 3, 2025 | 1.8154 | 1.8154 | 1.5658 | 1.5884 | 1.5884 | 120,410 |
Jan 2, 2025 | 1.8122 | 1.9230 | 1.7000 | 1.7460 | 1.7460 | 122,574 |
Dec 30, 2024 | 1.7344 | 1.9750 | 1.6790 | 1.9214 | 1.9214 | 75,399 |
Dec 27, 2024 | 1.8800 | 1.8800 | 1.4676 | 1.6066 | 1.6066 | 33,120 |
Dec 23, 2024 | 1.4872 | 1.7090 | 1.4850 | 1.6804 | 1.6804 | 38,816 |
Dec 20, 2024 | 1.5490 | 1.8466 | 1.4274 | 1.4508 | 1.4508 | 349,316 |
Dec 19, 2024 | 1.3672 | 1.4900 | 1.2700 | 1.4302 | 1.4302 | 446,321 |
Dec 18, 2024 | 1.1472 | 1.1994 | 1.1100 | 1.1654 | 1.1654 | 50,184 |
Dec 17, 2024 | 1.0400 | 1.1810 | 0.9990 | 1.0958 | 1.0958 | 146,241 |
Dec 16, 2024 | 1.0272 | 1.0668 | 0.9700 | 1.0096 | 1.0096 | 313,576 |
Dec 13, 2024 | 1.0910 | 1.1554 | 1.0650 | 1.1284 | 1.1284 | 193,145 |
Dec 12, 2024 | 1.0658 | 1.0846 | 1.0006 | 1.0918 | 1.0918 | 73,449 |
Dec 11, 2024 | 1.1768 | 1.1800 | 1.0136 | 1.0164 | 1.0164 | 273,437 |
Dec 10, 2024 | 1.0800 | 1.2110 | 1.0454 | 1.2220 | 1.2220 | 272,241 |
Dec 9, 2024 | 0.9247 | 1.1104 | 0.9140 | 1.0608 | 1.0608 | 316,619 |
Dec 6, 2024 | 1.0732 | 1.1152 | 0.9822 | 0.9822 | 0.9822 | 229,337 |
Dec 5, 2024 | 0.8804 | 1.0356 | 0.8555 | 1.0156 | 1.0156 | 633,076 |
Dec 4, 2024 | 1.2500 | 1.2700 | 1.1200 | 1.1940 | 1.1940 | 427,482 |
Dec 3, 2024 | 1.3820 | 1.4900 | 1.2442 | 1.3084 | 1.3084 | 206,553 |
Dec 2, 2024 | 1.4706 | 1.4920 | 1.2758 | 1.3110 | 1.3110 | 281,544 |
Nov 29, 2024 | 1.3138 | 1.3450 | 1.2400 | 1.3050 | 1.3050 | 185,771 |
Nov 28, 2024 | 1.4086 | 1.4112 | 1.3376 | 1.4042 | 1.4042 | 32,271 |
Nov 27, 2024 | 1.4500 | 1.5068 | 1.2832 | 1.4780 | 1.4780 | 179,964 |
Nov 26, 2024 | 1.4482 | 1.5900 | 1.3874 | 1.4408 | 1.4408 | 217,709 |
Nov 25, 2024 | 1.4692 | 1.6378 | 1.2888 | 1.3068 | 1.3068 | 229,591 |
Nov 22, 2024 | 1.5128 | 1.7092 | 1.4662 | 1.5136 | 1.5136 | 140,914 |
Nov 21, 2024 | 1.2362 | 1.6308 | 1.1400 | 1.4846 | 1.4846 | 299,797 |
Nov 20, 2024 | 1.2542 | 1.4000 | 1.0682 | 1.3770 | 1.3770 | 160,914 |
Nov 19, 2024 | 1.2486 | 1.3538 | 1.2090 | 1.2736 | 1.2736 | 113,183 |
Nov 18, 2024 | 1.4422 | 1.7450 | 1.3682 | 1.3800 | 1.3800 | 176,414 |
Nov 15, 2024 | 2.2330 | 2.2835 | 1.7944 | 1.8252 | 1.8252 | 91,950 |
Nov 14, 2024 | 1.8270 | 2.2360 | 1.7192 | 2.0810 | 2.0810 | 233,160 |
Nov 13, 2024 | 1.7198 | 1.7350 | 1.3500 | 1.6468 | 1.6468 | 262,286 |
Nov 12, 2024 | 1.2178 | 1.7976 | 1.2000 | 1.6354 | 1.6354 | 465,550 |
Nov 11, 2024 | 2.3085 | 2.3810 | 1.4000 | 1.5892 | 1.5892 | 147,497 |
Nov 8, 2024 | 3.9085 | 3.9435 | 3.1160 | 3.4100 | 3.4100 | 29,959 |
Nov 7, 2024 | 4.3645 | 4.5260 | 3.7650 | 3.8850 | 3.8850 | 29,843 |
Nov 6, 2024 | 8.8980 | 8.9900 | 5.2480 | 5.2900 | 5.2900 | 22,013 |
Nov 5, 2024 | 14.7400 | 14.7400 | 12.1160 | 12.2380 | 12.2380 | 3,084 |
Nov 4, 2024 | 15.5920 | 16.2800 | 15.0980 | 16.5640 | 16.5640 | 3,511 |
Nov 1, 2024 | 15.5900 | 15.9880 | 13.1320 | 14.1120 | 14.1120 | 3,414 |
Oct 31, 2024 | 12.0760 | 14.2000 | 11.6280 | 14.3180 | 14.3180 | 8,034 |
Oct 30, 2024 | 10.2240 | 10.8780 | 10.1880 | 10.2200 | 10.2200 | 5,542 |
Oct 29, 2024 | 9.4870 | 10.1620 | 9.2510 | 9.7200 | 9.7200 | 7,684 |
Oct 28, 2024 | 11.8220 | 11.8220 | 10.5600 | 10.9060 | 10.9060 | 8,239 |
Oct 25, 2024 | 12.1380 | 12.1380 | 11.2000 | 11.3880 | 11.3880 | 2,497 |
Oct 24, 2024 | 12.8920 | 13.2600 | 11.8000 | 12.7440 | 12.7440 | 5,888 |
Oct 23, 2024 | 12.2360 | 13.7200 | 12.2360 | 13.6660 | 13.6660 | 3,254 |
Oct 22, 2024 | 11.5080 | 12.3740 | 11.1760 | 11.5660 | 11.5660 | 3,226 |
Oct 21, 2024 | 10.1120 | 12.0400 | 10.1120 | 12.0320 | 12.0320 | 9,359 |
Oct 18, 2024 | 12.7560 | 13.0000 | 11.3280 | 11.2900 | 11.2900 | 10,705 |
Oct 17, 2024 | 12.8760 | 13.9900 | 12.5520 | 13.2500 | 13.2500 | 6,176 |
Oct 16, 2024 | 15.9000 | 15.9000 | 13.4400 | 13.2860 | 13.2860 | 10,922 |
Oct 15, 2024 | 16.3000 | 17.4000 | 13.9140 | 16.2860 | 16.2860 | 16,518 |
Oct 14, 2024 | 20.8750 | 22.0800 | 17.5000 | 17.6220 | 17.6220 | 7,618 |
Oct 11, 2024 | 26.4900 | 26.4900 | 24.8000 | 24.8000 | 24.8000 | 613 |
Oct 10, 2024 | 29.3250 | 31.0700 | 28.8000 | 31.1900 | 31.1900 | 600 |
Oct 9, 2024 | 28.9600 | 30.0000 | 28.3500 | 28.0000 | 28.0000 | 393 |
Oct 8, 2024 | 29.7650 | 29.8950 | 29.1850 | 29.8950 | 29.8950 | 1,573 |
Oct 7, 2024 | 25.9350 | 28.0000 | 25.0000 | 27.2100 | 27.2100 | 1,279 |
Oct 4, 2024 | 30.5850 | 31.2150 | 28.0000 | 30.4850 | 30.4850 | 2,440 |
Oct 3, 2024 | 31.4650 | 31.8350 | 30.5000 | 31.7800 | 31.7800 | 186 |
Oct 2, 2024 | 31.5600 | 32.2300 | 30.5000 | 30.4800 | 30.4800 | 2,245 |
Oct 1, 2024 | 23.6700 | 31.3650 | 23.6700 | 30.8350 | 30.8350 | 1,645 |
Sep 30, 2024 | 22.2200 | 24.5850 | 22.2200 | 23.6700 | 23.6700 | 1,763 |
Sep 27, 2024 | 24.7000 | 25.1000 | 22.4550 | 22.7450 | 22.7450 | 2,757 |
Sep 26, 2024 | 31.1950 | 31.1950 | 26.4750 | 26.0850 | 26.0850 | 1,235 |
Sep 25, 2024 | 32.9450 | 32.9450 | 32.9450 | 32.9450 | 32.9450 | - |
Sep 24, 2024 | 30.4000 | 31.3100 | 30.4000 | 32.9450 | 32.9450 | 552 |
Sep 23, 2024 | 29.8050 | 31.2950 | 29.8050 | 31.0400 | 31.0400 | 1,359 |
Sep 20, 2024 | 30.8050 | 33.0000 | 30.8050 | 33.4350 | 33.4350 | 1,666 |
Sep 19, 2024 | 32.0000 | 32.0000 | 28.3000 | 28.0050 | 28.0050 | 1,526 |
Sep 18, 2024 | 35.2550 | 37.9600 | 35.2000 | 36.2800 | 36.2800 | 882 |
Sep 17, 2024 | 34.7500 | 34.7500 | 33.1950 | 33.3150 | 33.3150 | 1,496 |
Sep 16, 2024 | 37.2000 | 39.5250 | 36.2000 | 36.3450 | 36.3450 | 1,901 |
Sep 13, 2024 | 36.1050 | 36.5250 | 34.3950 | 33.9550 | 33.9550 | 2,024 |
Sep 12, 2024 | 39.8750 | 40.0000 | 37.6350 | 38.5400 | 38.5400 | 2,096 |
Sep 11, 2024 | 42.8750 | 46.3850 | 42.5000 | 43.6000 | 43.6000 | 1,415 |
Sep 10, 2024 | 42.5000 | 46.0000 | 41.2250 | 42.7500 | 42.7500 | 1,379 |
Sep 9, 2024 | 45.9400 | 46.9500 | 41.6300 | 45.3650 | 45.3650 | 2,144 |
Sep 6, 2024 | 40.2100 | 46.0000 | 37.4100 | 45.9050 | 45.9050 | 3,880 |
Sep 5, 2024 | 38.3800 | 40.3150 | 36.5000 | 40.3150 | 40.3150 | 1,154 |
Sep 4, 2024 | 36.4800 | 39.5000 | 34.8400 | 36.6850 | 36.6850 | 4,280 |
Sep 3, 2024 | 28.4500 | 32.0000 | 28.4500 | 31.6800 | 31.6800 | 1,582 |
Sep 2, 2024 | 28.6700 | 30.2700 | 28.6700 | 27.3950 | 27.3950 | 221 |
Aug 30, 2024 | 25.0950 | 28.5250 | 25.0950 | 28.6700 | 28.6700 | 1,463 |
Aug 29, 2024 | 24.3150 | 24.3150 | 23.2200 | 23.0550 | 23.0550 | 107 |
Aug 28, 2024 | 23.6250 | 25.6200 | 23.1150 | 25.2900 | 25.2900 | 1,798 |
Aug 27, 2024 | 20.8500 | 22.8800 | 20.5450 | 22.9050 | 22.9050 | 872 |
Aug 26, 2024 | 18.4360 | 19.9520 | 18.2700 | 19.8300 | 19.8300 | 1,398 |
Aug 23, 2024 | 22.0350 | 22.0350 | 19.7000 | 20.6650 | 20.6650 | 2,002 |
Aug 22, 2024 | 21.3500 | 22.1100 | 20.8000 | 22.0500 | 22.0500 | 3,698 |
Aug 21, 2024 | 24.6500 | 24.6500 | 24.6500 | 23.1550 | 23.1550 | 60 |
Aug 20, 2024 | 20.5800 | 24.7750 | 20.1450 | 24.7850 | 24.7850 | 4,698 |
Aug 19, 2024 | 22.3100 | 23.0000 | 22.2000 | 22.5700 | 22.5700 | 1,145 |
Aug 16, 2024 | 23.5600 | 23.6300 | 22.0000 | 23.3450 | 23.3450 | 2,412 |
Aug 14, 2024 | 24.4100 | 26.5000 | 22.8400 | 25.3900 | 25.3900 | 6,107 |
Aug 13, 2024 | 26.3450 | 26.3450 | 25.3400 | 25.5950 | 25.5950 | 609 |
Aug 12, 2024 | 27.5000 | 28.5100 | 25.8000 | 26.9550 | 26.9550 | 1,971 |
Aug 9, 2024 | 25.4000 | 28.2000 | 24.6000 | 26.1100 | 26.1100 | 2,789 |
Aug 8, 2024 | 30.2100 | 32.7000 | 27.0000 | 28.1750 | 28.1750 | 4,258 |
Aug 7, 2024 | 27.6150 | 30.7500 | 26.2000 | 31.0600 | 31.0600 | 1,751 |
Aug 6, 2024 | 24.3000 | 30.9450 | 24.3000 | 31.0400 | 31.0400 | 279 |
Aug 5, 2024 | 37.0000 | 40.4050 | 29.0750 | 29.7350 | 29.7350 | 3,891 |
Aug 2, 2024 | 21.4850 | 26.3000 | 21.4850 | 25.6200 | 25.6200 | 7,212 |
Aug 1, 2024 | 19.0000 | 22.0350 | 19.0000 | 21.7500 | 21.7500 | 3,079 |
Jul 31, 2024 | 18.1440 | 18.1440 | 17.4500 | 17.6940 | 17.6940 | 2,222 |
Jul 30, 2024 | 17.4800 | 19.3780 | 17.0660 | 18.8660 | 18.8660 | 980 |
Jul 29, 2024 | 13.6700 | 16.5000 | 13.6600 | 16.4740 | 16.4740 | 2,317 |
Jul 26, 2024 | 16.0800 | 16.0800 | 15.0000 | 16.3300 | 16.3300 | 1,705 |
Jul 25, 2024 | 16.0680 | 19.3000 | 16.0680 | 17.7700 | 17.7700 | 3,579 |
Jul 24, 2024 | 13.8980 | 13.8980 | 12.9720 | 14.4080 | 14.4080 | 1,572 |
Jul 23, 2024 | 13.7100 | 13.7100 | 11.8000 | 12.5220 | 12.5220 | 2,551 |
Jul 22, 2024 | 13.7900 | 14.3160 | 13.0860 | 14.1460 | 14.1460 | 839 |
Jul 19, 2024 | 19.2120 | 19.9900 | 19.2120 | 16.8180 | 16.8180 | 2,090 |
Jul 18, 2024 | 0.2387 | 0.2787 | 0.2300 | 0.2784 | 0.2784 | 235,100 |
Jul 17, 2024 | 0.2450 | 0.2525 | 0.2229 | 0.2243 | 0.2243 | 380,457 |
Jul 16, 2024 | 0.2746 | 0.2889 | 0.2610 | 0.2616 | 0.2616 | 155,596 |
Jul 15, 2024 | 0.3256 | 0.3444 | 0.2540 | 0.2664 | 0.2664 | 640,419 |
Jul 12, 2024 | 0.4103 | 0.4110 | 0.4022 | 0.3908 | 0.3908 | 17,649 |
Jul 11, 2024 | 0.3936 | 0.3936 | 0.3595 | 0.3814 | 0.3814 | 89,748 |
Jul 10, 2024 | 0.3873 | 0.4140 | 0.3873 | 0.4004 | 0.4004 | 76,428 |
Jul 9, 2024 | 0.3762 | 0.3886 | 0.3762 | 0.3873 | 0.3873 | 30,494 |
Jul 8, 2024 | 0.3895 | 0.3971 | 0.3567 | 0.3810 | 0.3810 | 252,364 |
Jul 5, 2024 | 0.4375 | 0.4440 | 0.3900 | 0.3905 | 0.3905 | 156,689 |
Jul 4, 2024 | 0.4000 | 0.4002 | 0.3932 | 0.3995 | 0.3995 | 252,750 |
Jul 3, 2024 | 0.3662 | 0.3783 | 0.3658 | 0.3723 | 0.3723 | 100,285 |
Jul 2, 2024 | 0.3483 | 0.3500 | 0.3295 | 0.3476 | 0.3476 | 279,625 |
Jul 1, 2024 | 0.3469 | 0.3711 | 0.3400 | 0.3462 | 0.3462 | 64,741 |
Jun 28, 2024 | 0.3763 | 0.4038 | 0.3755 | 0.3975 | 0.3975 | 111,647 |
Jun 27, 2024 | 0.4398 | 0.4398 | 0.4130 | 0.4089 | 0.4089 | 1,500 |
Jun 26, 2024 | 0.4040 | 0.4093 | 0.4040 | 0.4184 | 0.4184 | 7,046 |
Jun 25, 2024 | 0.4189 | 0.4280 | 0.4160 | 0.4148 | 0.4148 | 27,752 |
Jun 24, 2024 | 0.4286 | 0.4460 | 0.4239 | 0.4402 | 0.4402 | 50,583 |
Jun 21, 2024 | 0.3654 | 0.4009 | 0.3651 | 0.3976 | 0.3976 | 292,149 |
Jun 20, 2024 | 0.3283 | 0.3581 | 0.3276 | 0.3334 | 0.3334 | 125,100 |
Jun 19, 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3307 | 0.3307 | 1,600 |
Jun 18, 2024 | 0.3223 | 0.3460 | 0.3223 | 0.3380 | 0.3380 | 34,830 |
Jun 17, 2024 | 0.3210 | 0.3500 | 0.3210 | 0.3357 | 0.3357 | 60,450 |
Jun 14, 2024 | 0.3022 | 0.3130 | 0.3022 | 0.3145 | 0.3145 | 23,637 |
Jun 13, 2024 | 0.2754 | 0.3050 | 0.2620 | 0.3085 | 0.3085 | 228,464 |
Jun 12, 2024 | 0.3211 | 0.3289 | 0.2617 | 0.2632 | 0.2632 | 402,114 |
Jun 11, 2024 | 0.3200 | 0.3491 | 0.3200 | 0.3299 | 0.3299 | 86,820 |
Jun 10, 2024 | 0.3151 | 0.3360 | 0.3033 | 0.3007 | 0.3007 | 132,460 |
Jun 7, 2024 | 0.2709 | 0.2840 | 0.2589 | 0.2688 | 0.2688 | 245,047 |
Jun 6, 2024 | 0.3012 | 0.3069 | 0.2740 | 0.2707 | 0.2707 | 147,860 |
Jun 5, 2024 | 0.3210 | 0.3306 | 0.3060 | 0.3095 | 0.3095 | 106,110 |
Jun 4, 2024 | 0.4001 | 0.4060 | 0.3433 | 0.3493 | 0.3493 | 256,833 |
Jun 3, 2024 | 0.3876 | 0.4045 | 0.3574 | 0.3998 | 0.3998 | 114,971 |
May 31, 2024 | 0.3779 | 0.4223 | 0.3469 | 0.4174 | 0.4174 | 292,546 |
May 30, 2024 | 0.3750 | 0.3750 | 0.3200 | 0.3659 | 0.3659 | 254,468 |
May 29, 2024 | 0.3394 | 0.3809 | 0.3375 | 0.3740 | 0.3740 | 185,347 |
May 28, 2024 | 0.3871 | 0.3872 | 0.3544 | 0.3544 | 0.3544 | 36,671 |
May 27, 2024 | 0.3985 | 0.3985 | 0.3595 | 0.3636 | 0.3636 | 39,993 |
May 24, 2024 | 0.4850 | 0.4961 | 0.3766 | 0.3766 | 0.3766 | 166,947 |
May 23, 2024 | 0.4150 | 0.4795 | 0.4000 | 0.4501 | 0.4501 | 479,204 |
May 22, 2024 | 0.4600 | 0.4873 | 0.4350 | 0.4341 | 0.4341 | 92,601 |
May 21, 2024 | 0.4386 | 0.4870 | 0.4053 | 0.4783 | 0.4783 | 353,003 |
May 20, 2024 | 0.6049 | 0.6200 | 0.5950 | 0.6033 | 0.6033 | 52,300 |
May 17, 2024 | 0.6699 | 0.7000 | 0.6100 | 0.6004 | 0.6004 | 58,450 |
May 16, 2024 | 0.5622 | 0.6647 | 0.5500 | 0.6523 | 0.6523 | 113,736 |
May 15, 2024 | 0.7400 | 0.7400 | 0.5956 | 0.6103 | 0.6103 | 62,443 |
May 14, 2024 | 0.8102 | 0.8676 | 0.7078 | 0.7097 | 0.7097 | 199,030 |
May 13, 2024 | 0.7229 | 0.7500 | 0.7000 | 0.7496 | 0.7496 | 53,762 |
May 10, 2024 | 0.6380 | 0.7300 | 0.6300 | 0.7249 | 0.7249 | 81,098 |
May 9, 2024 | 0.6710 | 0.7226 | 0.6472 | 0.6455 | 0.6455 | 204,150 |
May 8, 2024 | 0.6486 | 0.6831 | 0.6318 | 0.6507 | 0.6507 | 57,844 |
May 7, 2024 | 0.5425 | 0.5934 | 0.5323 | 0.5917 | 0.5917 | 65,810 |
May 6, 2024 | 0.5301 | 0.5363 | 0.4834 | 0.5246 | 0.5246 | 150,809 |
May 3, 2024 | 0.5789 | 0.6200 | 0.5389 | 0.6116 | 0.6116 | 81,016 |
May 2, 2024 | 0.7039 | 0.7254 | 0.6043 | 0.6077 | 0.6077 | 144,631 |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
46.24
+6.19%
EWT iShares MSCI Taiwan ETF
50.81
+6.25%
MFLX First Trust Flexible Municipal High Income ETF
17.35
+5.28%
PSI Invesco Semiconductors ETF
48.22
+4.08%
XSD SPDR S&P Semiconductor ETF
203.13
+3.98%
AIA iShares Asia 50 ETF
73.05
+3.82%
EYLD Cambria Emerging Shareholder Yield ETF
32.69
+3.45%
EWD iShares MSCI Sweden ETF
44.65
+3.55%
SOXX iShares Semiconductor ETF
189.97
+3.48%
SMH VanEck Semiconductor ETF
219.26
+3.28%
ESPO VanEck Video Gaming and eSports ETF
97.75
+3.28%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.00
+3.21%
FTXL First Trust Nasdaq Semiconductor ETF
76.38
+3.15%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.03
+3.11%
EWM iShares MSCI Malaysia ETF
24.86
+3.07%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.36
+3.03%
QTUM Defiance Quantum ETF
77.56
+2.80%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.42
+2.83%
QLD ProShares Ultra QQQ
93.39
+2.91%
PSCI Invesco S&P SmallCap Industrials ETF
121.59
+2.69%
EMGF iShares Emerging Markets Equity Factor ETF
47.92
+2.68%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.60
+2.66%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.42
+2.47%
SLX VanEck Steel ETF
62.14
+2.62%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.80
+2.58%
SPHB Invesco S&P 500 High Beta ETF
81.87
+2.56%
DWLD Davis Select Worldwide ETF
38.32
+2.53%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
72.72
+2.57%
XMMO Invesco S&P MidCap Momentum ETF
118.77
+2.46%
FDEM Fidelity Emerging Markets Multifactor ETF
26.18
+2.15%
EMQQ EMQQ The Emerging Markets Internet ETF
39.06
+2.19%
SPEM SPDR Portfolio Emerging Markets ETF
40.38
+2.36%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.28
+2.35%
PXH Invesco RAFI Emerging Markets ETF
21.84
+2.33%
IWP iShares Russell Mid-Cap Growth ETF
124.55
+2.33%
XNTK SPDR NYSE Technology ETF
203.08
+2.31%
BLOK Amplify Transformational Data Sharing ETF
41.93
+2.30%
AIQ Global X Artificial Intelligence & Technology ETF
38.05
+2.36%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.56
+2.27%
QGRO American Century U.S. Quality Growth ETF
99.80
+2.27%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.79
+2.29%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.33
+2.22%
IDHQ Invesco S&P International Developed Quality ETF
31.65
+2.16%
THD iShares MSCI Thailand ETF
55.79
+2.16%
IXP iShares Global Comm Services ETF
100.95
+2.16%
KIE SPDR S&P Insurance ETF
57.90
+2.26%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
105.75
+2.10%
DEM WisdomTree Emerging Markets High Dividend Fund
42.76
+2.10%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.29
+2.10%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.37
+2.10%
FEZ SPDR EURO STOXX 50 ETF
57.49
+2.11%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.49
+2.26%
PKB Invesco Building & Construction ETF
73.14
+2.05%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.48
+2.04%
XSMO Invesco S&P SmallCap Momentum ETF
63.32
+2.08%
IDX VanEck Indonesia Index ETF
13.78
+2.04%
IMTM iShares MSCI Intl Momentum Factor ETF
43.06
+2.06%
MTUM iShares MSCI USA Momentum Factor ETF
215.84
+2.04%
IYG iShares U.S. Financial Services ETF
79.33
+1.99%
IGM iShares Expanded Tech Sector ETF
96.05
+1.97%
EZU iShares MSCI Eurozone ETF
56.86
+1.98%
AADR AdvisorShares Dorsey Wright ADR ETF
76.15
+1.97%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.48
+1.96%
SPMO Invesco S&P 500 Momentum ETF
97.58
+1.93%
VOX Vanguard Communication Services Index Fund ETF Shares
151.05
+1.89%
IPKW Invesco International BuyBack Achievers ETF
45.85
+1.91%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.76
+1.91%
IETC iShares U.S. Tech Independence Focused ETF
81.26
+2.07%
PAVE Global X U.S. Infrastructure Development ETF
39.59
+1.95%
PSP Invesco Global Listed Private Equity ETF
64.50
+1.90%
PSC Principal U.S. Small-Cap ETF
48.88
+1.90%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.31
+1.96%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.02
+1.90%
IDMO Invesco S&P International Developed Momentum ETF
47.59
+1.88%
CWS AdvisorShares Focused Equity ETF
66.34
+1.87%
CRBN iShares MSCI ACWI Low Carbon Target ETF
196.06
+1.87%
FSMD Fidelity Small-Mid Multifactor ETF
39.12
+1.82%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
121.72
+1.81%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
155.87
+1.81%
IYF iShares U.S. Financials ETF
112.59
+1.85%
KCE SPDR S&P Capital Markets ETF
127.87
+2.27%
XMHQ Invesco S&P MidCap Quality ETF
94.23
+1.80%
IQLT iShares MSCI Intl Quality Factor ETF
41.83
+1.82%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.95
+1.71%
VB Vanguard Small-Cap Index Fund ETF Shares
220.91
+1.82%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
351.20
+1.80%
FCOM Fidelity MSCI Communication Services Index ETF
57.21
+1.85%
SPGP Invesco S&P 500 GARP ETF
98.14
+1.77%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.57
+1.76%
EES WisdomTree U.S. SmallCap Earnings Fund
47.69
+1.76%
VFH Vanguard Financials Index Fund ETF Shares
118.87
+1.79%
XLF The Financial Select Sector SPDR Fund
49.63
+1.79%
VFVA Vanguard U.S. Value Factor ETF Shares
109.74
+1.73%
NULG Nuveen ESG Large-Cap Growth ETF
83.16
+1.72%
IVW iShares S&P 500 Growth ETF
97.45
+1.74%
ILCG iShares Morningstar Growth ETF
85.28
+1.72%
IEFA iShares Core MSCI EAFE ETF
79.83
+1.70%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.72
+1.78%
RDVY First Trust Rising Dividend Achievers ETF
58.15
+1.77%