LSE - Delayed Quote GBp
GraniteShares 3x Short Alibaba Daily ETP (SAA3.L)
180.40
-6.90
(-3.68%)
As of April 29 at 1:47:23 PM GMT+1. Market Open.
Currency in GBp 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 | 180.40 | 180.40 | 200 |
Apr 28, 2025 | 183.80 | 183.80 | 183.80 | 187.30 | 187.30 | 1 |
Apr 25, 2025 | 190.00 | 190.00 | 177.70 | 181.30 | 181.30 | 10 |
Apr 24, 2025 | 197.70 | 197.70 | 197.70 | 186.05 | 186.05 | - |
Apr 23, 2025 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | - |
Apr 22, 2025 | 219.70 | 219.70 | 219.70 | 209.15 | 209.15 | 5 |
Apr 17, 2025 | 223.40 | 223.40 | 221.60 | 243.30 | 243.30 | 5,101 |
Apr 16, 2025 | 245.60 | 253.10 | 233.80 | 245.60 | 245.60 | 737 |
Apr 15, 2025 | 206.80 | 231.50 | 206.80 | 224.25 | 224.25 | 217 |
Apr 14, 2025 | 215.10 | 250.20 | 213.40 | 215.35 | 215.35 | 732 |
Apr 11, 2025 | 277.30 | 320.20 | 258.60 | 309.30 | 309.30 | 2,495 |
Apr 10, 2025 | 286.30 | 296.10 | 248.80 | 287.35 | 287.35 | 4,099 |
Apr 9, 2025 | 288.80 | 378.00 | 274.40 | 363.00 | 363.00 | 8,020 |
Apr 8, 2025 | 289.90 | 316.50 | 274.10 | 314.00 | 314.00 | 11,048 |
Apr 7, 2025 | 303.60 | 316.60 | 253.10 | 297.25 | 297.25 | 7,579 |
Apr 4, 2025 | 189.50 | 227.20 | 189.50 | 230.50 | 230.50 | 14,972 |
Apr 3, 2025 | 186.80 | 195.30 | 170.00 | 176.25 | 176.25 | 15,668 |
Apr 2, 2025 | 154.50 | 174.30 | 154.50 | 172.10 | 172.10 | 11,193 |
Apr 1, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
Mar 31, 2025 | 173.30 | 177.10 | 173.30 | 169.10 | 169.10 | 52,447 |
Mar 28, 2025 | 160.40 | 163.90 | 160.40 | 164.45 | 164.45 | 245 |
Mar 27, 2025 | 163.00 | 163.00 | 163.00 | 147.40 | 147.40 | 180 |
Mar 26, 2025 | 169.70 | 174.70 | 160.30 | 163.00 | 163.00 | 2,588 |
Mar 25, 2025 | 157.20 | 165.00 | 155.20 | 159.55 | 159.55 | 5,224 |
Mar 24, 2025 | 160.70 | 160.70 | 155.40 | 157.25 | 157.25 | 3,096 |
Mar 21, 2025 | 155.40 | 159.40 | 155.40 | 153.40 | 153.40 | 99 |
Mar 20, 2025 | 146.50 | 146.50 | 146.50 | 149.70 | 149.70 | 3 |
Mar 19, 2025 | 131.70 | 134.70 | 131.70 | 131.30 | 131.30 | 51,183 |
Mar 18, 2025 | 124.90 | 130.70 | 119.40 | 129.35 | 129.35 | 4,961 |
Mar 17, 2025 | 124.30 | 124.60 | 123.30 | 120.70 | 120.70 | 38,593 |
Mar 14, 2025 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
Mar 13, 2025 | 160.90 | 161.60 | 149.80 | 148.05 | 148.05 | 538 |
Mar 12, 2025 | 154.20 | 154.20 | 154.20 | 151.50 | 151.50 | 6 |
Mar 11, 2025 | 151.30 | 155.20 | 151.30 | 152.75 | 152.75 | 2,232 |
Mar 10, 2025 | 160.90 | 162.30 | 160.90 | 164.85 | 164.85 | 38,026 |
Mar 7, 2025 | 140.50 | 140.50 | 137.40 | 144.85 | 144.85 | 11,192 |
Mar 6, 2025 | 134.50 | 153.00 | 133.10 | 148.40 | 148.40 | 5,430 |
Mar 5, 2025 | 182.10 | 182.10 | 182.10 | 160.20 | 160.20 | 250 |
Mar 4, 2025 | 194.60 | 209.00 | 188.80 | 210.40 | 210.40 | 2,054 |
Mar 3, 2025 | 184.60 | 184.60 | 181.10 | 182.05 | 182.05 | 129 |
Feb 28, 2025 | 190.10 | 190.10 | 190.10 | 188.80 | 188.80 | 4,512 |
Feb 27, 2025 | 170.10 | 170.10 | 170.10 | 167.70 | 167.70 | 2 |
Feb 26, 2025 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
Feb 25, 2025 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | - |
Feb 24, 2025 | 193.40 | 210.00 | 172.90 | 206.45 | 206.45 | 4,325 |
Feb 21, 2025 | 166.00 | 168.00 | 164.70 | 159.95 | 159.95 | 19 |
Feb 20, 2025 | 268.20 | 268.20 | 147.60 | 188.25 | 188.25 | 18,289 |
Feb 19, 2025 | 258.15 | 258.15 | 258.15 | 258.15 | 258.15 | - |
Feb 18, 2025 | 238.10 | 250.10 | 233.00 | 246.90 | 246.90 | 45 |
Feb 17, 2025 | 263.70 | 269.90 | 263.70 | 250.20 | 250.20 | 111 |
Feb 14, 2025 | 247.90 | 271.50 | 247.90 | 282.65 | 282.65 | 35 |
Feb 13, 2025 | 314.90 | 328.50 | 314.90 | 309.25 | 309.25 | 11,221 |
Feb 12, 2025 | 329.40 | 329.40 | 324.40 | 321.35 | 321.35 | 31 |
Feb 11, 2025 | 400.20 | 414.10 | 373.10 | 351.20 | 351.20 | 6,566 |
Feb 10, 2025 | 434.60 | 434.60 | 409.20 | 414.70 | 414.70 | 254 |
Feb 7, 2025 | 504.75 | 504.75 | 437.30 | 490.40 | 490.40 | 11,866 |
Feb 6, 2025 | 541.63 | 541.63 | 541.63 | 541.63 | 541.63 | - |
Feb 5, 2025 | 552.00 | 552.00 | 552.00 | 563.75 | 563.75 | 1 |
Feb 4, 2025 | 561.50 | 561.50 | 561.50 | 501.90 | 501.90 | 24 |
Feb 3, 2025 | 599.00 | 641.00 | 563.50 | 552.25 | 552.25 | 1,009 |
Jan 31, 2025 | 542.75 | 551.00 | 529.50 | 557.25 | 557.25 | 1,233 |
Jan 30, 2025 | 661.00 | 661.00 | 643.25 | 546.63 | 546.63 | 232 |
Jan 29, 2025 | 627.25 | 627.25 | 574.75 | 580.25 | 580.25 | 7,827 |
Jan 28, 2025 | 813.38 | 813.38 | 813.38 | 813.38 | 813.38 | - |
Jan 27, 2025 | 814.50 | 814.50 | 814.50 | 797.25 | 797.25 | 2 |
Jan 24, 2025 | 935.50 | 935.50 | 927.50 | 878.88 | 878.88 | 7 |
Jan 23, 2025 | 983.00 | 983.00 | 983.00 | 983.00 | 983.00 | - |
Jan 22, 2025 | 1,034.00 | 1,034.00 | 1,034.00 | 980.75 | 980.75 | 1 |
Jan 21, 2025 | 980.13 | 980.13 | 980.13 | 980.13 | 980.13 | - |
Jan 20, 2025 | 947.75 | 947.75 | 893.00 | 894.88 | 894.88 | 678 |
Jan 17, 2025 | 1,112.50 | 1,112.50 | 1,112.50 | 1,023.50 | 1,023.50 | 7 |
Jan 16, 2025 | 1,122.25 | 1,122.25 | 1,122.25 | 1,122.25 | 1,122.25 | - |
Jan 15, 2025 | 1,109.50 | 1,109.50 | 1,109.50 | 1,109.50 | 1,109.50 | - |
Jan 14, 2025 | 1,112.00 | 1,112.00 | 1,112.00 | 1,143.75 | 1,143.75 | 165 |
Jan 13, 2025 | 1,220.50 | 1,221.00 | 1,195.00 | 1,193.50 | 1,193.50 | 835 |
Jan 10, 2025 | 1,117.50 | 1,168.00 | 1,116.50 | 1,172.75 | 1,172.75 | 56 |
Jan 9, 2025 | 1,072.00 | 1,072.00 | 1,072.00 | 1,081.25 | 1,081.25 | 5,596 |
Jan 8, 2025 | 1,090.00 | 1,090.00 | 1,089.00 | 1,071.00 | 1,071.00 | 9 |
Jan 7, 2025 | 931.00 | 1,024.50 | 931.00 | 1,002.25 | 1,002.25 | 107 |
Jan 6, 2025 | 909.50 | 909.50 | 909.50 | 956.88 | 956.88 | 702 |
Jan 3, 2025 | 994.63 | 994.63 | 994.63 | 994.63 | 994.63 | - |
Jan 2, 2025 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.75 | 1,011.75 | 7 |
Dec 31, 2024 | 1,011.75 | 1,011.75 | 1,011.75 | 1,011.75 | 1,011.75 | - |
Dec 30, 2024 | 1,043.50 | 1,043.50 | 1,043.50 | 1,038.00 | 1,038.00 | 73 |
Dec 27, 2024 | 929.75 | 1,021.50 | 929.75 | 993.63 | 993.63 | 61 |
Dec 24, 2024 | 956.38 | 956.38 | 956.38 | 956.38 | 956.38 | - |
Dec 23, 2024 | 1,045.00 | 1,062.50 | 1,045.00 | 1,030.50 | 1,030.50 | 92 |
Dec 20, 2024 | 1,112.00 | 1,112.00 | 1,112.00 | 1,093.25 | 1,093.25 | 8 |
Dec 19, 2024 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | - |
Dec 18, 2024 | 930.50 | 930.50 | 930.50 | 930.50 | 930.50 | - |
Dec 17, 2024 | 930.75 | 930.75 | 929.25 | 930.50 | 930.50 | 10 |
Dec 16, 2024 | 934.50 | 967.75 | 934.50 | 962.38 | 962.38 | 18 |
Dec 13, 2024 | 928.38 | 928.38 | 928.38 | 928.38 | 928.38 | - |
Dec 12, 2024 | 842.50 | 842.50 | 842.50 | 861.00 | 861.00 | 268 |
Dec 11, 2024 | 880.75 | 880.75 | 880.75 | 887.13 | 887.13 | 26 |
Dec 10, 2024 | 884.25 | 884.25 | 844.75 | 844.50 | 844.50 | 161 |
Dec 9, 2024 | 817.00 | 847.00 | 724.50 | 759.38 | 759.38 | 240 |
Dec 6, 2024 | 1,050.00 | 1,050.00 | 1,003.50 | 1,003.13 | 1,003.13 | 7 |
Dec 5, 2024 | 1,060.50 | 1,081.00 | 1,060.50 | 1,078.25 | 1,078.25 | 80 |
Dec 4, 2024 | 1,063.75 | 1,063.75 | 1,063.75 | 1,063.75 | 1,063.75 | - |
Dec 3, 2024 | 1,026.00 | 1,026.00 | 1,026.00 | 1,007.00 | 1,007.00 | 7 |
Dec 2, 2024 | 1,038.00 | 1,038.00 | 1,038.00 | 1,029.00 | 1,029.00 | 7 |
Nov 29, 2024 | 981.13 | 981.13 | 981.13 | 981.13 | 981.13 | - |
Nov 28, 2024 | 1,010.38 | 1,010.38 | 1,010.38 | 1,010.38 | 1,010.38 | - |
Nov 27, 2024 | 992.38 | 992.38 | 992.38 | 992.38 | 992.38 | - |
Nov 26, 2024 | 1,050.50 | 1,050.50 | 1,030.00 | 1,059.25 | 1,059.25 | 63 |
Nov 25, 2024 | 1,074.25 | 1,074.25 | 1,074.25 | 1,074.25 | 1,074.25 | - |
Nov 22, 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,153.00 | 1,153.00 | 6 |
Nov 21, 2024 | 1,037.50 | 1,037.50 | 1,037.50 | 1,044.50 | 1,044.50 | 7 |
Nov 20, 2024 | 976.50 | 992.25 | 976.50 | 994.88 | 994.88 | 22 |
Nov 19, 2024 | 969.25 | 969.25 | 969.25 | 984.88 | 984.88 | 4 |
Nov 18, 2024 | 972.25 | 972.25 | 972.25 | 946.88 | 946.88 | 16 |
Nov 15, 2024 | 865.00 | 1,007.50 | 865.00 | 956.38 | 956.38 | 1,877 |
Nov 14, 2024 | 877.75 | 898.75 | 877.75 | 876.63 | 876.63 | 64 |
Nov 13, 2024 | 806.25 | 858.25 | 806.25 | 859.13 | 859.13 | 22 |
Nov 12, 2024 | 854.25 | 854.25 | 829.50 | 844.88 | 844.88 | 17 |
Nov 11, 2024 | 727.75 | 747.25 | 727.75 | 756.25 | 756.25 | 198 |
Nov 8, 2024 | 678.00 | 755.50 | 678.00 | 775.75 | 775.75 | 386 |
Nov 7, 2024 | 705.25 | 742.50 | 705.25 | 664.88 | 664.88 | 84 |
Nov 6, 2024 | 700.25 | 732.75 | 700.25 | 750.38 | 750.38 | 93 |
Nov 5, 2024 | 668.25 | 668.25 | 668.25 | 668.25 | 668.25 | - |
Nov 4, 2024 | 685.75 | 685.75 | 685.75 | 685.75 | 685.75 | - |
Nov 1, 2024 | 710.50 | 728.25 | 710.50 | 711.50 | 711.50 | 96 |
Oct 31, 2024 | 734.25 | 734.25 | 734.25 | 725.63 | 725.63 | 11 |
Oct 30, 2024 | 692.00 | 692.00 | 677.25 | 687.38 | 687.38 | 264 |
Oct 29, 2024 | 665.75 | 665.75 | 665.75 | 665.75 | 665.75 | - |
Oct 28, 2024 | 670.50 | 695.00 | 670.50 | 655.75 | 655.75 | 181 |
Oct 25, 2024 | 715.88 | 715.88 | 715.88 | 715.88 | 715.88 | - |
Oct 24, 2024 | 767.25 | 769.00 | 702.00 | 769.00 | 769.00 | 104 |
Oct 23, 2024 | 710.63 | 710.63 | 710.63 | 710.63 | 710.63 | - |
Oct 22, 2024 | 652.75 | 654.50 | 652.75 | 659.13 | 659.13 | 274 |
Oct 21, 2024 | 648.75 | 665.00 | 648.75 | 666.88 | 666.88 | 105 |
Oct 18, 2024 | 608.25 | 639.25 | 608.25 | 626.75 | 626.75 | 584 |
Oct 17, 2024 | 675.25 | 675.25 | 675.25 | 675.25 | 675.25 | - |
Oct 16, 2024 | 654.25 | 654.25 | 654.25 | 610.88 | 610.88 | 14 |
Oct 15, 2024 | 600.50 | 609.75 | 600.50 | 619.13 | 619.13 | 168 |
Oct 14, 2024 | 527.00 | 527.00 | 527.00 | 533.13 | 533.13 | 4 |
Oct 11, 2024 | 556.75 | 557.25 | 523.00 | 509.75 | 509.75 | 7 |
Oct 10, 2024 | 543.75 | 543.75 | 525.50 | 527.63 | 527.63 | 101 |
Oct 9, 2024 | 574.50 | 574.50 | 574.50 | 545.63 | 545.63 | 7 |
Oct 8, 2024 | 520.75 | 557.00 | 515.75 | 523.50 | 523.50 | 1,922 |
Oct 7, 2024 | 457.20 | 457.20 | 434.50 | 462.85 | 462.85 | 25 |
Oct 4, 2024 | 442.20 | 471.00 | 427.20 | 474.05 | 474.05 | 2,879 |
Oct 3, 2024 | 495.00 | 496.80 | 472.50 | 491.75 | 491.75 | 2,270 |
Oct 2, 2024 | 419.80 | 491.50 | 412.80 | 489.80 | 489.80 | 10,179 |
Oct 1, 2024 | 579.75 | 606.50 | 547.75 | 551.00 | 551.00 | 225 |
Sep 30, 2024 | 537.50 | 537.50 | 480.00 | 550.88 | 550.88 | 511 |
Sep 27, 2024 | 671.75 | 689.25 | 548.25 | 556.38 | 556.38 | 734 |
Sep 26, 2024 | 726.25 | 743.25 | 666.00 | 655.38 | 655.38 | 267 |
Sep 25, 2024 | 874.63 | 874.63 | 874.63 | 874.63 | 874.63 | - |
Sep 24, 2024 | 868.88 | 868.88 | 868.88 | 868.88 | 868.88 | - |
Sep 23, 2024 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | - |
Sep 20, 2024 | 1,134.00 | 1,141.00 | 1,134.00 | 1,181.50 | 1,181.50 | 592 |
Sep 19, 2024 | 1,176.50 | 1,176.50 | 1,176.50 | 1,215.50 | 1,215.50 | - |
Sep 18, 2024 | 1,376.50 | 1,376.50 | 1,376.50 | 1,376.50 | 1,376.50 | - |
Sep 17, 2024 | 1,334.25 | 1,334.25 | 1,334.25 | 1,334.25 | 1,334.25 | - |
Sep 16, 2024 | 1,399.50 | 1,399.50 | 1,399.50 | 1,399.50 | 1,399.50 | - |
Sep 13, 2024 | 1,363.75 | 1,363.75 | 1,363.75 | 1,363.75 | 1,363.75 | - |
Sep 12, 2024 | 1,348.50 | 1,368.50 | 1,348.50 | 1,353.25 | 1,353.25 | 1,002 |
Sep 11, 2024 | 1,399.00 | 1,401.50 | 1,399.00 | 1,406.75 | 1,406.75 | 2,142 |
Sep 10, 2024 | 1,436.00 | 1,661.50 | 1,436.00 | 1,453.25 | 1,453.25 | 667 |
Sep 9, 2024 | 1,743.50 | 1,743.50 | 1,743.50 | 1,582.00 | 1,582.00 | 4 |
Sep 6, 2024 | 1,527.50 | 1,527.50 | 1,527.50 | 1,528.50 | 1,528.50 | 2,746 |
Sep 5, 2024 | 1,481.50 | 1,481.50 | 1,481.50 | 1,506.25 | 1,506.25 | 468 |
Sep 4, 2024 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | - |
Sep 3, 2024 | 1,509.50 | 1,510.00 | 1,509.50 | 1,489.50 | 1,489.50 | 8,995 |
Sep 2, 2024 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | - |
Aug 30, 2024 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | - |
Aug 29, 2024 | 1,591.00 | 1,617.50 | 1,591.00 | 1,554.25 | 1,554.25 | 29 |
Aug 28, 2024 | 1,548.50 | 1,635.00 | 1,542.00 | 1,651.00 | 1,651.00 | 10 |
Aug 27, 2024 | 1,521.00 | 1,598.00 | 1,452.00 | 1,535.00 | 1,535.00 | 1 |
Aug 23, 2024 | 1,352.50 | 1,352.50 | 1,352.50 | 1,352.50 | 1,352.50 | - |
Aug 22, 2024 | 1,440.00 | 1,440.00 | 1,440.00 | 1,539.25 | 1,539.25 | - |
Aug 21, 2024 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | - |
Aug 20, 2024 | 1,610.50 | 1,610.50 | 1,610.50 | 1,610.50 | 1,610.50 | - |
Aug 19, 2024 | 1,523.00 | 1,564.00 | 1,458.00 | 1,436.00 | 1,436.00 | 114 |
Aug 16, 2024 | 1,613.00 | 1,613.00 | 1,613.00 | 1,485.75 | 1,485.75 | 200 |
Aug 15, 2024 | 1,781.00 | 1,781.00 | 1,723.50 | 1,806.00 | 1,806.00 | 429 |
Aug 14, 2024 | 1,762.25 | 1,762.25 | 1,762.25 | 1,762.25 | 1,762.25 | - |
Aug 13, 2024 | 1,692.25 | 1,692.25 | 1,692.25 | 1,692.25 | 1,692.25 | - |
Aug 12, 2024 | 1,700.25 | 1,700.25 | 1,700.25 | 1,700.25 | 1,700.25 | - |
Aug 9, 2024 | 1,774.75 | 1,774.75 | 1,774.75 | 1,774.75 | 1,774.75 | - |
Aug 8, 2024 | 1,756.75 | 1,756.75 | 1,756.75 | 1,756.75 | 1,756.75 | - |
Aug 7, 2024 | 1,859.00 | 1,859.00 | 1,859.00 | 1,904.25 | 1,904.25 | - |
Aug 6, 2024 | 1,962.00 | 1,962.00 | 1,962.00 | 1,906.25 | 1,906.25 | 33 |
Aug 5, 2024 | 1,992.00 | 2,280.50 | 1,992.00 | 2,012.25 | 2,012.25 | 74 |
Aug 2, 2024 | 1,971.00 | 1,971.00 | 1,971.00 | 2,029.75 | 2,029.75 | 4 |
Aug 1, 2024 | 1,877.25 | 1,877.25 | 1,877.25 | 1,877.25 | 1,877.25 | - |
Jul 31, 2024 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - |
Jul 30, 2024 | 1,890.50 | 1,890.50 | 1,890.50 | 1,890.50 | 1,890.50 | - |
Jul 29, 2024 | 1,866.75 | 1,866.75 | 1,866.75 | 1,866.75 | 1,866.75 | - |
Jul 26, 2024 | 2,148.00 | 2,148.00 | 2,147.50 | 2,090.00 | 2,090.00 | 28 |
Jul 25, 2024 | 2,071.00 | 2,071.00 | 2,068.50 | 2,095.75 | 2,095.75 | 4 |
Jul 24, 2024 | 2,073.00 | 2,073.00 | 2,073.00 | 2,020.00 | 2,020.00 | 1 |
Jul 23, 2024 | 2,075.50 | 2,075.50 | 2,075.50 | 2,066.00 | 2,066.00 | 3 |
Jul 22, 2024 | 2,011.00 | 2,011.00 | 2,011.00 | 2,005.25 | 2,005.25 | 1 |
Jul 19, 2024 | 2,097.50 | 2,097.50 | 2,097.50 | 2,106.25 | 2,106.25 | 3 |
Jul 18, 2024 | 1,912.50 | 1,912.50 | 1,912.50 | 1,991.50 | 1,991.50 | 5 |
Jul 17, 2024 | 1,954.50 | 1,954.50 | 1,954.50 | 1,954.50 | 1,954.50 | - |
Jul 16, 2024 | 1,905.75 | 1,905.75 | 1,905.75 | 1,905.75 | 1,905.75 | - |
Jul 15, 2024 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | - |
Jul 12, 2024 | 1,777.50 | 1,777.50 | 1,777.50 | 1,777.50 | 1,777.50 | - |
Jul 11, 2024 | 1,970.00 | 1,970.00 | 1,970.00 | 1,900.50 | 1,900.50 | 6 |
Jul 10, 2024 | 2,060.50 | 2,060.50 | 2,060.50 | 2,060.50 | 2,060.50 | - |
Jul 9, 2024 | 2,245.50 | 2,245.50 | 2,245.50 | 2,190.75 | 2,190.75 | 2 |
Jul 8, 2024 | 2,289.00 | 2,289.00 | 2,289.00 | 2,351.25 | 2,351.25 | 2 |
Jul 5, 2024 | 2,268.50 | 2,268.50 | 2,268.50 | 2,268.50 | 2,268.50 | - |
Jul 4, 2024 | 2,136.00 | 2,136.00 | 2,136.00 | 2,217.75 | 2,217.75 | 20 |
Jul 3, 2024 | 2,227.50 | 2,227.50 | 2,227.50 | 2,190.50 | 2,190.50 | 21 |
Jul 2, 2024 | 2,463.00 | 2,463.00 | 2,463.00 | 2,371.75 | 2,371.75 | 3 |
Jul 1, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Jun 28, 2024 | 23.80 | 24.40 | 23.80 | 24.80 | 24.80 | 6,234 |
Jun 27, 2024 | 24.10 | 24.10 | 24.10 | 24.45 | 24.45 | 331 |
Jun 26, 2024 | 22.70 | 22.70 | 22.70 | 23.55 | 23.55 | 352 |
Jun 25, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
Jun 24, 2024 | 23.90 | 23.90 | 23.90 | 22.05 | 22.05 | 334 |
Jun 21, 2024 | 23.80 | 23.80 | 23.80 | 23.50 | 23.50 | 336 |
Jun 20, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Jun 19, 2024 | 21.80 | 21.80 | 21.80 | 21.70 | 21.70 | 366 |
Jun 18, 2024 | 23.40 | 23.40 | 23.40 | 22.85 | 22.85 | 341 |
Jun 17, 2024 | 23.00 | 23.40 | 23.00 | 22.60 | 22.60 | 1,503 |
Jun 14, 2024 | 22.80 | 22.80 | 22.80 | 23.60 | 23.60 | 350 |
Jun 13, 2024 | 21.10 | 21.10 | 21.10 | 21.60 | 21.60 | 379 |
Jun 12, 2024 | 22.00 | 22.00 | 22.00 | 20.75 | 20.75 | 363 |
Jun 11, 2024 | 20.70 | 21.10 | 20.70 | 21.00 | 21.00 | 9,280 |
Jun 10, 2024 | 21.10 | 21.10 | 21.10 | 20.00 | 20.00 | 379 |
Jun 7, 2024 | 19.80 | 20.70 | 19.80 | 20.50 | 20.50 | 506 |
Jun 6, 2024 | 20.20 | 20.20 | 20.10 | 20.20 | 20.20 | 125 |
Jun 5, 2024 | 20.00 | 20.00 | 20.00 | 20.15 | 20.15 | 5 |
Jun 4, 2024 | 21.00 | 21.00 | 21.00 | 21.15 | 21.15 | 380 |
Jun 3, 2024 | 21.30 | 21.30 | 20.90 | 21.10 | 21.10 | 265,577 |
May 31, 2024 | 21.50 | 22.20 | 21.50 | 21.90 | 21.90 | 7,637 |
May 30, 2024 | 21.10 | 21.30 | 18.50 | 19.80 | 19.80 | 1,313 |
May 29, 2024 | 19.60 | 20.90 | 19.60 | 20.80 | 20.80 | 6,716 |
May 28, 2024 | 18.90 | 19.50 | 18.90 | 19.50 | 19.50 | 5,958 |
May 24, 2024 | 19.80 | 20.10 | 19.60 | 19.45 | 19.45 | 14,667 |
May 23, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
May 22, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
May 21, 2024 | 18.43 | 20.38 | 18.43 | 15.85 | 15.85 | 270 |
May 20, 2024 | 15.60 | 15.60 | 15.00 | 14.95 | 14.95 | 43 |
May 17, 2024 | 15.70 | 15.70 | 15.30 | 14.35 | 14.35 | 2,850 |
May 16, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
May 15, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
May 14, 2024 | 18.60 | 21.10 | 18.00 | 21.90 | 21.90 | 1,488 |
May 13, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
May 10, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
May 9, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
May 8, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
May 7, 2024 | 28.01 | 28.01 | 28.01 | 22.70 | 22.70 | 151 |
May 3, 2024 | 21.40 | 21.40 | 21.40 | 21.50 | 21.50 | 1,537 |
May 2, 2024 | 24.70 | 24.70 | 24.70 | 23.40 | 23.40 | 552 |
May 1, 2024 | 28.40 | 28.50 | 28.20 | 26.80 | 26.80 | 1,539 |
Apr 30, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
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%