LSE - Delayed Quote GBp
Leverage Shares -1x Advcd Mcr Dvcs ETP Securities (SAMD.L)
235.00
-25.75
(-9.88%)
At close: April 23 at 3:23:59 PM GMT+1
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 28, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
Apr 25, 2025 | 236.25 | 236.25 | 236.25 | 236.25 | 236.25 | - |
Apr 24, 2025 | 241.75 | 241.75 | 241.75 | 241.75 | 241.75 | - |
Apr 23, 2025 | 242.50 | 242.50 | 241.50 | 247.25 | 247.25 | 1,940 |
Apr 22, 2025 | 260.75 | 260.75 | 260.75 | 260.75 | 260.75 | - |
Apr 17, 2025 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - |
Apr 16, 2025 | 253.25 | 253.25 | 253.25 | 253.25 | 253.25 | - |
Apr 15, 2025 | 238.25 | 238.25 | 238.25 | 238.25 | 238.25 | - |
Apr 14, 2025 | 242.25 | 242.25 | 242.25 | 242.25 | 242.25 | - |
Apr 11, 2025 | 244.00 | 248.00 | 244.00 | 253.00 | 253.00 | 499 |
Apr 10, 2025 | 256.20 | 256.20 | 256.20 | 263.40 | 263.40 | 10 |
Apr 9, 2025 | 319.70 | 319.70 | 315.90 | 306.90 | 306.90 | 780 |
Apr 8, 2025 | 296.75 | 296.75 | 296.75 | 296.75 | 296.75 | - |
Apr 7, 2025 | 301.90 | 305.10 | 289.80 | 311.50 | 311.50 | 3,290 |
Apr 4, 2025 | 294.00 | 294.00 | 294.00 | 289.60 | 289.60 | 10 |
Apr 3, 2025 | 257.70 | 257.70 | 257.70 | 260.50 | 260.50 | 1 |
Apr 2, 2025 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | - |
Apr 1, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - |
Mar 31, 2025 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | - |
Mar 28, 2025 | 247.65 | 247.65 | 247.65 | 247.65 | 247.65 | - |
Mar 27, 2025 | 239.15 | 239.15 | 239.15 | 239.15 | 239.15 | - |
Mar 26, 2025 | 221.70 | 229.40 | 221.10 | 232.20 | 232.20 | 5 |
Mar 25, 2025 | 225.20 | 226.60 | 225.00 | 225.20 | 225.20 | 4 |
Mar 24, 2025 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | - |
Mar 21, 2025 | 244.00 | 244.00 | 244.00 | 241.95 | 241.95 | 1 |
Mar 20, 2025 | 240.45 | 240.45 | 240.45 | 240.45 | 240.45 | - |
Mar 19, 2025 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | - |
Mar 18, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
Mar 17, 2025 | 248.00 | 248.00 | 243.00 | 245.90 | 245.90 | 3 |
Mar 14, 2025 | 257.30 | 257.30 | 257.30 | 257.30 | 257.30 | - |
Mar 13, 2025 | 262.70 | 262.70 | 257.80 | 261.65 | 261.65 | 993 |
Mar 12, 2025 | 260.90 | 260.90 | 260.90 | 254.65 | 254.65 | 940 |
Mar 11, 2025 | 266.75 | 266.75 | 266.75 | 266.75 | 266.75 | - |
Mar 10, 2025 | 262.30 | 262.30 | 262.30 | 262.30 | 262.30 | - |
Mar 7, 2025 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | - |
Mar 6, 2025 | 258.90 | 258.90 | 258.90 | 258.90 | 258.90 | - |
Mar 5, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - |
Mar 4, 2025 | 271.30 | 271.30 | 271.20 | 272.40 | 272.40 | 5 |
Mar 3, 2025 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - |
Feb 28, 2025 | 265.70 | 265.70 | 265.70 | 265.10 | 265.10 | 7 |
Feb 27, 2025 | 258.90 | 258.90 | 258.90 | 258.90 | 258.90 | - |
Feb 26, 2025 | 250.90 | 250.90 | 250.90 | 250.90 | 250.90 | - |
Feb 25, 2025 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | - |
Feb 24, 2025 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | - |
Feb 21, 2025 | 231.30 | 231.70 | 230.80 | 235.75 | 235.75 | 14 |
Feb 20, 2025 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | - |
Feb 19, 2025 | 232.70 | 232.70 | 232.70 | 231.90 | 231.90 | 1 |
Feb 18, 2025 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | - |
Feb 17, 2025 | 234.45 | 234.45 | 234.45 | 234.45 | 234.45 | - |
Feb 14, 2025 | 237.60 | 241.30 | 237.60 | 235.60 | 235.60 | 1 |
Feb 13, 2025 | 239.50 | 254.60 | 239.50 | 236.90 | 236.90 | 9 |
Feb 12, 2025 | 246.55 | 246.55 | 246.55 | 246.55 | 246.55 | - |
Feb 11, 2025 | 240.65 | 240.65 | 240.65 | 240.65 | 240.65 | - |
Feb 10, 2025 | 245.32 | 245.32 | 245.32 | 245.32 | 245.32 | - |
Feb 7, 2025 | 251.98 | 251.98 | 251.98 | 251.98 | 251.98 | - |
Feb 6, 2025 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | - |
Feb 5, 2025 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | - |
Feb 4, 2025 | 230.35 | 230.35 | 230.35 | 230.35 | 230.35 | - |
Feb 3, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - |
Jan 31, 2025 | 230.40 | 230.40 | 230.40 | 231.52 | 231.52 | 1 |
Jan 30, 2025 | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | - |
Jan 29, 2025 | 234.75 | 234.75 | 234.75 | 234.75 | 234.75 | - |
Jan 28, 2025 | 240.48 | 240.48 | 240.48 | 240.48 | 240.48 | - |
Jan 27, 2025 | 235.63 | 235.63 | 235.63 | 235.63 | 235.63 | - |
Jan 24, 2025 | 219.50 | 219.50 | 219.50 | 219.10 | 219.10 | 1 |
Jan 23, 2025 | 224.27 | 224.27 | 224.27 | 224.27 | 224.27 | - |
Jan 22, 2025 | 221.35 | 221.35 | 221.35 | 220.38 | 220.38 | 1 |
Jan 21, 2025 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | - |
Jan 20, 2025 | 223.50 | 223.50 | 223.50 | 224.05 | 224.05 | 6 |
Jan 17, 2025 | 229.38 | 229.38 | 229.38 | 229.38 | 229.38 | - |
Jan 16, 2025 | 233.52 | 233.52 | 233.52 | 233.52 | 233.52 | - |
Jan 15, 2025 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | - |
Jan 14, 2025 | 243.23 | 243.23 | 243.23 | 243.23 | 243.23 | - |
Jan 13, 2025 | 242.65 | 242.65 | 242.65 | 242.65 | 242.65 | - |
Jan 10, 2025 | 224.40 | 224.40 | 224.40 | 241.55 | 241.55 | 88 |
Jan 9, 2025 | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | - |
Jan 8, 2025 | 226.23 | 226.23 | 226.23 | 226.23 | 226.23 | - |
Jan 7, 2025 | 212.45 | 212.45 | 212.45 | 212.45 | 212.45 | - |
Jan 6, 2025 | 213.75 | 215.45 | 210.90 | 211.70 | 211.70 | 1,910 |
Jan 3, 2025 | 227.10 | 228.35 | 226.85 | 222.82 | 222.82 | 1,801 |
Jan 2, 2025 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | - |
Dec 31, 2024 | 222.07 | 222.07 | 222.07 | 222.07 | 222.07 | - |
Dec 30, 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | - |
Dec 27, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
Dec 24, 2024 | 215.82 | 215.82 | 215.82 | 215.82 | 215.82 | - |
Dec 23, 2024 | 228.00 | 228.00 | 227.60 | 219.38 | 219.38 | 42 |
Dec 20, 2024 | 225.63 | 225.63 | 225.63 | 225.63 | 225.63 | - |
Dec 19, 2024 | 225.68 | 225.68 | 225.68 | 225.68 | 225.68 | - |
Dec 18, 2024 | 215.07 | 215.07 | 215.07 | 215.07 | 215.07 | - |
Dec 17, 2024 | 215.07 | 215.07 | 215.07 | 215.07 | 215.07 | - |
Dec 16, 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | - |
Dec 13, 2024 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - |
Dec 12, 2024 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - |
Dec 11, 2024 | 210.88 | 210.88 | 210.88 | 210.88 | 210.88 | - |
Dec 10, 2024 | 205.65 | 205.65 | 205.65 | 209.63 | 209.63 | 5 |
Dec 9, 2024 | 203.02 | 203.02 | 203.02 | 203.02 | 203.02 | - |
Dec 6, 2024 | 192.27 | 192.27 | 192.27 | 192.27 | 192.27 | - |
Dec 5, 2024 | 190.55 | 190.55 | 190.55 | 190.55 | 190.55 | - |
Dec 4, 2024 | 191.18 | 191.18 | 191.18 | 191.18 | 191.18 | - |
Dec 3, 2024 | 191.52 | 191.52 | 191.52 | 191.52 | 191.52 | - |
Dec 2, 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
Nov 29, 2024 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - |
Nov 28, 2024 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - |
Nov 27, 2024 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - |
Nov 26, 2024 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - |
Nov 25, 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - |
Nov 22, 2024 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - |
Nov 21, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - |
Nov 20, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - |
Nov 19, 2024 | 196.98 | 196.98 | 196.98 | 196.98 | 196.98 | - |
Nov 18, 2024 | 207.30 | 207.30 | 207.30 | 195.23 | 195.23 | 4 |
Nov 15, 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - |
Nov 14, 2024 | 194.95 | 194.95 | 194.95 | 194.95 | 194.95 | - |
Nov 13, 2024 | 192.27 | 192.27 | 192.27 | 192.27 | 192.27 | - |
Nov 12, 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - |
Nov 11, 2024 | 183.45 | 183.45 | 183.45 | 183.45 | 183.45 | - |
Nov 8, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
Nov 7, 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | - |
Nov 6, 2024 | 187.70 | 187.70 | 187.70 | 187.70 | 187.70 | - |
Nov 5, 2024 | 187.88 | 187.88 | 187.88 | 187.88 | 187.88 | - |
Nov 4, 2024 | 187.23 | 187.23 | 187.23 | 187.23 | 187.23 | - |
Nov 1, 2024 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | - |
Oct 31, 2024 | 185.63 | 185.63 | 185.63 | 185.63 | 185.63 | - |
Oct 30, 2024 | 176.00 | 177.30 | 176.00 | 178.32 | 178.32 | 2,830 |
Oct 29, 2024 | 165.07 | 165.07 | 165.07 | 165.07 | 165.07 | - |
Oct 28, 2024 | 170.07 | 170.07 | 170.07 | 170.07 | 170.07 | - |
Oct 25, 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | - |
Oct 24, 2024 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | - |
Oct 23, 2024 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | - |
Oct 22, 2024 | 176.52 | 176.52 | 176.52 | 176.52 | 176.52 | - |
Oct 21, 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - |
Oct 18, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - |
Oct 17, 2024 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - |
Oct 16, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - |
Oct 15, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - |
Oct 14, 2024 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - |
Oct 11, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - |
Oct 10, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - |
Oct 9, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - |
Oct 8, 2024 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - |
Oct 7, 2024 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - |
Oct 4, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - |
Oct 3, 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - |
Oct 2, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - |
Oct 1, 2024 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - |
Sep 30, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - |
Sep 27, 2024 | 159.50 | 159.50 | 159.50 | 159.90 | 159.90 | 1,643 |
Sep 26, 2024 | 159.15 | 159.15 | 159.15 | 159.15 | 159.15 | - |
Sep 25, 2024 | 163.95 | 163.95 | 163.95 | 163.95 | 163.95 | - |
Sep 24, 2024 | 168.57 | 168.57 | 168.57 | 168.57 | 168.57 | - |
Sep 23, 2024 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | - |
Sep 20, 2024 | 171.50 | 171.50 | 171.50 | 173.93 | 173.93 | 1 |
Sep 19, 2024 | 169.45 | 169.45 | 169.45 | 169.45 | 169.45 | - |
Sep 18, 2024 | 179.55 | 179.55 | 179.55 | 179.55 | 179.55 | - |
Sep 17, 2024 | 175.77 | 175.77 | 175.77 | 175.77 | 175.77 | - |
Sep 16, 2024 | 176.35 | 176.35 | 176.35 | 176.35 | 176.35 | - |
Sep 13, 2024 | 177.63 | 177.63 | 177.63 | 177.63 | 177.63 | - |
Sep 12, 2024 | 181.88 | 181.88 | 181.88 | 181.88 | 181.88 | - |
Sep 11, 2024 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | - |
Sep 10, 2024 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - |
Sep 9, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - |
Sep 6, 2024 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - |
Sep 5, 2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - |
Sep 4, 2024 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - |
Sep 3, 2024 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - |
Sep 2, 2024 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - |
Aug 30, 2024 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - |
Aug 29, 2024 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - |
Aug 28, 2024 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - |
Aug 27, 2024 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - |
Aug 23, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - |
Aug 22, 2024 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - |
Aug 21, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - |
Aug 20, 2024 | 175.52 | 175.52 | 175.52 | 175.52 | 175.52 | - |
Aug 19, 2024 | 180.75 | 186.10 | 180.75 | 180.95 | 180.95 | 2,004 |
Aug 16, 2024 | 188.57 | 188.57 | 188.57 | 188.57 | 188.57 | - |
Aug 15, 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
Aug 14, 2024 | 200.48 | 200.48 | 200.48 | 200.48 | 200.48 | - |
Aug 13, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
Aug 12, 2024 | 207.65 | 207.65 | 207.65 | 207.65 | 207.65 | - |
Aug 9, 2024 | 211.30 | 211.30 | 211.30 | 211.23 | 211.23 | 1 |
Aug 8, 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - |
Aug 7, 2024 | 210.85 | 210.85 | 210.85 | 210.85 | 210.85 | - |
Aug 6, 2024 | 217.85 | 217.85 | 217.85 | 217.85 | 217.85 | - |
Aug 5, 2024 | 236.00 | 236.00 | 208.60 | 208.90 | 208.90 | 90 |
Aug 2, 2024 | 209.15 | 209.15 | 209.15 | 209.13 | 209.13 | 5 |
Aug 1, 2024 | 207.23 | 207.23 | 207.23 | 207.23 | 207.23 | - |
Jul 31, 2024 | 183.90 | 183.90 | 183.75 | 195.07 | 195.07 | 2,508 |
Jul 30, 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | - |
Jul 29, 2024 | 200.25 | 200.25 | 200.25 | 203.18 | 203.18 | 5 |
Jul 26, 2024 | 203.73 | 203.73 | 203.73 | 203.73 | 203.73 | - |
Jul 25, 2024 | 201.00 | 201.00 | 201.00 | 201.48 | 201.48 | 10 |
Jul 24, 2024 | 190.70 | 190.70 | 190.70 | 189.90 | 189.90 | 18 |
Jul 23, 2024 | 181.07 | 181.07 | 181.07 | 181.07 | 181.07 | - |
Jul 22, 2024 | 185.85 | 185.85 | 185.85 | 184.88 | 184.88 | 1,400 |
Jul 19, 2024 | 186.85 | 186.85 | 186.85 | 186.85 | 186.85 | - |
Jul 18, 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | - |
Jul 17, 2024 | 172.43 | 172.43 | 172.43 | 172.43 | 172.43 | - |
Jul 16, 2024 | 163.13 | 163.13 | 163.13 | 163.13 | 163.13 | - |
Jul 15, 2024 | 156.43 | 156.43 | 156.43 | 156.43 | 156.43 | - |
Jul 12, 2024 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | - |
Jul 11, 2024 | 159.65 | 159.65 | 159.65 | 159.65 | 159.65 | - |
Jul 10, 2024 | 157.77 | 157.77 | 157.77 | 157.77 | 157.77 | - |
Jul 9, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
Jul 8, 2024 | 165.93 | 165.93 | 165.93 | 165.93 | 165.93 | - |
Jul 5, 2024 | 178.55 | 178.55 | 178.55 | 170.02 | 170.02 | 2 |
Jul 4, 2024 | 178.57 | 178.57 | 178.57 | 178.57 | 178.57 | - |
Jul 3, 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
Jul 2, 2024 | 184.68 | 184.68 | 184.68 | 184.68 | 184.68 | - |
Jul 1, 2024 | 181.20 | 181.20 | 181.20 | 188.82 | 188.82 | 1,410 |
Jun 28, 2024 | 181.38 | 181.38 | 181.38 | 181.38 | 181.38 | - |
Jun 27, 2024 | 186.43 | 186.43 | 186.43 | 186.43 | 186.43 | - |
Jun 26, 2024 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | - |
Jun 25, 2024 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | - |
Jun 24, 2024 | 181.48 | 181.48 | 181.48 | 181.48 | 181.48 | - |
Jun 21, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - |
Jun 20, 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | - |
Jun 19, 2024 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | 1,370 |
Jun 18, 2024 | 192.73 | 192.73 | 192.73 | 192.73 | 192.73 | - |
Jun 17, 2024 | 188.13 | 188.13 | 188.13 | 188.13 | 188.13 | - |
Jun 14, 2024 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | - |
Jun 13, 2024 | 184.73 | 184.73 | 184.73 | 184.73 | 184.73 | - |
Jun 12, 2024 | 179.82 | 179.82 | 179.82 | 179.82 | 179.82 | - |
Jun 11, 2024 | 184.82 | 184.82 | 184.82 | 184.82 | 184.82 | - |
Jun 10, 2024 | 179.50 | 179.50 | 179.50 | 179.88 | 179.88 | 1,490 |
Jun 7, 2024 | 175.55 | 175.55 | 175.55 | 175.55 | 175.55 | - |
Jun 6, 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | - |
Jun 5, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
Jun 4, 2024 | 181.93 | 181.93 | 181.93 | 181.93 | 181.93 | - |
Jun 3, 2024 | 173.35 | 174.00 | 173.35 | 177.85 | 177.85 | 2,317 |
May 31, 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | - |
May 30, 2024 | 177.73 | 177.73 | 177.73 | 177.73 | 177.73 | - |
May 29, 2024 | 176.57 | 176.57 | 176.57 | 176.57 | 176.57 | - |
May 28, 2024 | 168.13 | 168.13 | 168.13 | 168.13 | 168.13 | - |
May 24, 2024 | 177.35 | 177.35 | 177.35 | 177.35 | 177.35 | - |
May 23, 2024 | 171.90 | 171.90 | 171.90 | 180.60 | 180.60 | 1,440 |
May 22, 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | - |
May 21, 2024 | 179.57 | 179.57 | 179.57 | 179.57 | 179.57 | - |
May 20, 2024 | 177.18 | 177.18 | 177.18 | 177.18 | 177.18 | - |
May 17, 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | - |
May 16, 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | - |
May 15, 2024 | 186.32 | 186.32 | 186.32 | 186.32 | 186.32 | - |
May 14, 2024 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | - |
May 13, 2024 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - |
May 10, 2024 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - |
May 9, 2024 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - |
May 8, 2024 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - |
May 7, 2024 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - |
May 3, 2024 | 200.45 | 200.45 | 200.45 | 201.77 | 201.77 | 9 |
May 2, 2024 | 208.45 | 208.45 | 208.45 | 208.45 | 208.45 | - |
May 1, 2024 | 203.00 | 204.50 | 203.00 | 208.68 | 208.68 | 204 |
Apr 30, 2024 | 187.70 | 196.70 | 187.70 | 188.32 | 188.32 | 1,370 |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%