LSE - Delayed Quote USD
Leverage Shares -3x Short ARK Innovation ETP Securities (SARK.L)
0.1290
-0.0075
(-5.49%)
At close: April 29 at 8:57:02 AM 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 | 0.1230 | 0.1230 | 0.1230 | 0.1290 | 0.1290 | 1 |
Apr 28, 2025 | 0.1260 | 0.1260 | 0.1240 | 0.1365 | 0.1365 | 7,006 |
Apr 25, 2025 | 0.1380 | 0.1380 | 0.1380 | 0.1330 | 0.1330 | 15,243 |
Apr 24, 2025 | 0.1700 | 0.1700 | 0.1700 | 0.1480 | 0.1480 | 4,543 |
Apr 23, 2025 | 0.1590 | 0.1590 | 0.1520 | 0.1535 | 0.1535 | 4,504 |
Apr 22, 2025 | 0.1825 | 0.1825 | 0.1825 | 0.1825 | 0.1825 | - |
Apr 17, 2025 | 0.1995 | 0.1995 | 0.1995 | 0.1995 | 0.1995 | - |
Apr 16, 2025 | 0.1920 | 0.2020 | 0.1920 | 0.1895 | 0.1895 | 6,662 |
Apr 15, 2025 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Apr 14, 2025 | 0.1750 | 0.1800 | 0.1700 | 0.1840 | 0.1840 | 518,307 |
Apr 11, 2025 | 0.1940 | 0.2070 | 0.1940 | 0.2130 | 0.2130 | 54,381 |
Apr 10, 2025 | 0.1840 | 0.2010 | 0.1840 | 0.2100 | 0.2100 | 2,549 |
Apr 9, 2025 | 0.3600 | 0.3880 | 0.3260 | 0.3405 | 0.3405 | 19,349 |
Apr 8, 2025 | 0.2890 | 0.2890 | 0.2710 | 0.3025 | 0.3025 | 17,146 |
Apr 7, 2025 | 0.4240 | 0.4260 | 0.3020 | 0.3250 | 0.3250 | 55,817 |
Apr 4, 2025 | 0.2790 | 0.3540 | 0.2710 | 0.3230 | 0.3230 | 49,366 |
Apr 3, 2025 | 0.2590 | 0.2650 | 0.2590 | 0.2670 | 0.2670 | 1,942 |
Apr 2, 2025 | 0.2205 | 0.2205 | 0.2205 | 0.2205 | 0.2205 | - |
Apr 1, 2025 | 0.2400 | 0.2460 | 0.2400 | 0.2300 | 0.2300 | 38,923 |
Mar 31, 2025 | 0.2390 | 0.2580 | 0.2390 | 0.2510 | 0.2510 | 37,682 |
Mar 28, 2025 | 0.2245 | 0.2245 | 0.2245 | 0.2245 | 0.2245 | - |
Mar 27, 2025 | 0.1950 | 0.1950 | 0.1950 | 0.1930 | 0.1930 | 1,063 |
Mar 26, 2025 | 0.1865 | 0.1865 | 0.1865 | 0.1865 | 0.1865 | - |
Mar 25, 2025 | 0.1735 | 0.1735 | 0.1735 | 0.1735 | 0.1735 | - |
Mar 24, 2025 | 0.1850 | 0.1850 | 0.1790 | 0.1715 | 0.1715 | 3,010 |
Mar 21, 2025 | 0.2170 | 0.2240 | 0.2160 | 0.2065 | 0.2065 | 10,480 |
Mar 20, 2025 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | - |
Mar 19, 2025 | 0.2270 | 0.2270 | 0.2270 | 0.2225 | 0.2225 | 1,337 |
Mar 18, 2025 | 0.2480 | 0.2500 | 0.2420 | 0.2400 | 0.2400 | 4,365 |
Mar 17, 2025 | 0.2290 | 0.2290 | 0.2290 | 0.2320 | 0.2320 | 4 |
Mar 14, 2025 | 0.2680 | 0.2680 | 0.2260 | 0.2375 | 0.2375 | 7,508 |
Mar 13, 2025 | 0.2340 | 0.2560 | 0.2340 | 0.2605 | 0.2605 | 4,360 |
Mar 12, 2025 | 0.2320 | 0.2470 | 0.2270 | 0.2300 | 0.2300 | 200,111 |
Mar 11, 2025 | 0.2560 | 0.2560 | 0.2520 | 0.2585 | 0.2585 | 126 |
Mar 10, 2025 | 0.2220 | 0.2260 | 0.2220 | 0.2480 | 0.2480 | 1,180 |
Mar 7, 2025 | 0.2060 | 0.2110 | 0.2060 | 0.2305 | 0.2305 | 200,050 |
Mar 6, 2025 | 0.1920 | 0.1920 | 0.1920 | 0.1935 | 0.1935 | 70 |
Mar 5, 2025 | 0.2030 | 0.2030 | 0.1970 | 0.2015 | 0.2015 | 18,663 |
Mar 4, 2025 | 0.2090 | 0.2300 | 0.2000 | 0.2295 | 0.2295 | 25,744 |
Mar 3, 2025 | 0.1720 | 0.1720 | 0.1660 | 0.1785 | 0.1785 | 44,903 |
Feb 28, 2025 | 0.1900 | 0.1950 | 0.1860 | 0.1850 | 0.1850 | 70,586 |
Feb 27, 2025 | 0.1650 | 0.1650 | 0.1640 | 0.1675 | 0.1675 | 36,100 |
Feb 26, 2025 | 0.1630 | 0.1630 | 0.1630 | 0.1630 | 0.1630 | - |
Feb 25, 2025 | 0.1820 | 0.1820 | 0.1820 | 0.1820 | 0.1820 | - |
Feb 24, 2025 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | - |
Feb 21, 2025 | 0.1315 | 0.1315 | 0.1315 | 0.1315 | 0.1315 | - |
Feb 20, 2025 | 0.1060 | 0.1060 | 0.1060 | 0.1270 | 0.1270 | 1 |
Feb 19, 2025 | 0.1100 | 0.1100 | 0.1100 | 0.1080 | 0.1080 | 200,050 |
Feb 18, 2025 | 0.0980 | 0.0980 | 0.0980 | 0.1080 | 0.1080 | 462 |
Feb 17, 2025 | 0.1140 | 0.1140 | 0.1140 | 0.1072 | 0.1072 | 62 |
Feb 14, 2025 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Feb 13, 2025 | 0.1245 | 0.1245 | 0.1245 | 0.1245 | 0.1245 | - |
Feb 12, 2025 | 0.1395 | 0.1395 | 0.1395 | 0.1395 | 0.1395 | - |
Feb 11, 2025 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 143,338 |
Feb 10, 2025 | 0.1306 | 0.1306 | 0.1306 | 0.1306 | 0.1306 | - |
Feb 7, 2025 | 0.1292 | 0.1292 | 0.1292 | 0.1328 | 0.1328 | 15,861 |
Feb 6, 2025 | 0.1328 | 0.1328 | 0.1328 | 0.1328 | 0.1328 | - |
Feb 5, 2025 | 0.1324 | 0.1334 | 0.1300 | 0.1296 | 0.1296 | 127,271 |
Feb 4, 2025 | 0.1361 | 0.1361 | 0.1320 | 0.1317 | 0.1317 | 60,861 |
Feb 3, 2025 | 0.1472 | 0.1500 | 0.1420 | 0.1419 | 0.1419 | 231,892 |
Jan 31, 2025 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | - |
Jan 30, 2025 | 0.1341 | 0.1381 | 0.1315 | 0.1328 | 0.1328 | 21,902 |
Jan 29, 2025 | 0.1395 | 0.1395 | 0.1387 | 0.1434 | 0.1434 | 562 |
Jan 28, 2025 | 0.1450 | 0.1586 | 0.1450 | 0.1483 | 0.1483 | 523 |
Jan 27, 2025 | 0.1597 | 0.1597 | 0.1566 | 0.1522 | 0.1522 | 17,088 |
Jan 24, 2025 | 0.1392 | 0.1392 | 0.1321 | 0.1321 | 0.1321 | 2,009 |
Jan 23, 2025 | 0.1464 | 0.1488 | 0.1450 | 0.1423 | 0.1423 | 1,133 |
Jan 22, 2025 | 0.1440 | 0.1440 | 0.1440 | 0.1440 | 0.1440 | - |
Jan 21, 2025 | 0.1603 | 0.1604 | 0.1569 | 0.1489 | 0.1489 | 30,852 |
Jan 20, 2025 | 0.1590 | 0.1590 | 0.1562 | 0.1598 | 0.1598 | 27,948 |
Jan 17, 2025 | 0.1564 | 0.1564 | 0.1553 | 0.1577 | 0.1577 | 6,585 |
Jan 16, 2025 | 0.1695 | 0.1695 | 0.1695 | 0.1667 | 0.1667 | 35,358 |
Jan 15, 2025 | 0.1709 | 0.1709 | 0.1709 | 0.1702 | 0.1702 | 150 |
Jan 14, 2025 | 0.1958 | 0.1958 | 0.1830 | 0.1889 | 0.1889 | 151,932 |
Jan 13, 2025 | 0.1951 | 0.1969 | 0.1951 | 0.2005 | 0.2005 | 28,441 |
Jan 10, 2025 | 0.1832 | 0.1832 | 0.1761 | 0.1877 | 0.1877 | 200 |
Jan 9, 2025 | 0.1718 | 0.1718 | 0.1718 | 0.1718 | 0.1718 | - |
Jan 8, 2025 | 0.1749 | 0.1750 | 0.1749 | 0.1745 | 0.1745 | 1,499 |
Jan 7, 2025 | 0.1562 | 0.1562 | 0.1499 | 0.1631 | 0.1631 | 5,813 |
Jan 6, 2025 | 0.1623 | 0.1623 | 0.1623 | 0.1500 | 0.1500 | 18,660 |
Jan 3, 2025 | 0.1773 | 0.1773 | 0.1773 | 0.1773 | 0.1773 | - |
Jan 2, 2025 | 0.1919 | 0.1919 | 0.1911 | 0.1922 | 0.1922 | 17,385 |
Dec 31, 2024 | 0.1791 | 0.1791 | 0.1791 | 0.1832 | 0.1832 | 70 |
Dec 30, 2024 | 0.1920 | 0.1979 | 0.1920 | 0.1892 | 0.1892 | 6,487 |
Dec 27, 2024 | 0.1660 | 0.1660 | 0.1660 | 0.1735 | 0.1735 | 70 |
Dec 24, 2024 | 0.1759 | 0.1759 | 0.1759 | 0.1759 | 0.1759 | - |
Dec 23, 2024 | 0.1749 | 0.1833 | 0.1744 | 0.1784 | 0.1784 | 22,141 |
Dec 20, 2024 | 0.1750 | 0.2130 | 0.1750 | 0.1736 | 0.1736 | 201,400 |
Dec 19, 2024 | 0.1811 | 0.1811 | 0.1811 | 0.1811 | 0.1811 | - |
Dec 18, 2024 | 0.1536 | 0.1536 | 0.1536 | 0.1526 | 0.1526 | 20,920 |
Dec 17, 2024 | 0.1511 | 0.1511 | 0.1511 | 0.1529 | 0.1529 | 20,870 |
Dec 16, 2024 | 0.1527 | 0.1527 | 0.1527 | 0.1527 | 0.1527 | - |
Dec 13, 2024 | 0.1707 | 0.1707 | 0.1707 | 0.1707 | 0.1707 | - |
Dec 12, 2024 | 0.1585 | 0.1585 | 0.1585 | 0.1626 | 0.1626 | 69 |
Dec 11, 2024 | 0.1650 | 0.1650 | 0.1613 | 0.1635 | 0.1635 | 530 |
Dec 10, 2024 | 0.1642 | 0.1642 | 0.1642 | 0.1652 | 0.1652 | 8,471 |
Dec 9, 2024 | 0.1519 | 0.1519 | 0.1519 | 0.1644 | 0.1644 | 20,540 |
Dec 6, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
Dec 5, 2024 | 0.1653 | 0.1653 | 0.1653 | 0.1700 | 0.1700 | 18,360 |
Dec 4, 2024 | 0.1752 | 0.1752 | 0.1752 | 0.1759 | 0.1759 | 15 |
Dec 3, 2024 | 0.1790 | 0.1790 | 0.1790 | 0.1889 | 0.1889 | 100 |
Dec 2, 2024 | 0.1887 | 0.1887 | 0.1887 | 0.1887 | 0.1887 | - |
Nov 29, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Nov 28, 2024 | 0.2094 | 0.2094 | 0.2094 | 0.2094 | 0.2094 | - |
Nov 27, 2024 | 0.2204 | 0.2204 | 0.2204 | 0.2162 | 0.2162 | 14 |
Nov 26, 2024 | 0.2169 | 0.2169 | 0.2169 | 0.2169 | 0.2169 | - |
Nov 25, 2024 | 0.2013 | 0.2013 | 0.2013 | 0.2013 | 0.2013 | - |
Nov 22, 2024 | 0.2152 | 0.2152 | 0.2152 | 0.2248 | 0.2248 | 4 |
Nov 21, 2024 | 0.2347 | 0.2347 | 0.2347 | 0.2347 | 0.2347 | - |
Nov 20, 2024 | 0.2386 | 0.2386 | 0.2127 | 0.2419 | 0.2419 | 1,045 |
Nov 19, 2024 | 0.2340 | 0.2350 | 0.2340 | 0.2323 | 0.2323 | 234 |
Nov 18, 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
Nov 15, 2024 | 0.2592 | 0.2592 | 0.2592 | 0.2592 | 0.2592 | - |
Nov 14, 2024 | 0.2197 | 0.2197 | 0.2197 | 0.2428 | 0.2428 | 25,000 |
Nov 13, 2024 | 0.2072 | 0.2072 | 0.2072 | 0.2137 | 0.2137 | 67 |
Nov 12, 2024 | 0.1997 | 0.1997 | 0.1997 | 0.2143 | 0.2143 | 12 |
Nov 11, 2024 | 0.2198 | 0.2358 | 0.2046 | 0.2043 | 0.2043 | 28,102 |
Nov 8, 2024 | 0.2747 | 0.2747 | 0.2747 | 0.2747 | 0.2747 | - |
Nov 7, 2024 | 0.2865 | 0.2865 | 0.2865 | 0.2865 | 0.2865 | - |
Nov 6, 2024 | 0.3398 | 0.3398 | 0.2983 | 0.3232 | 0.3232 | 11,949 |
Nov 5, 2024 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | - |
Nov 4, 2024 | 0.4479 | 0.4617 | 0.4479 | 0.4306 | 0.4306 | 66,111 |
Nov 1, 2024 | 0.4354 | 0.4354 | 0.4354 | 0.4354 | 0.4354 | - |
Oct 31, 2024 | 0.4148 | 0.4570 | 0.4148 | 0.4532 | 0.4532 | 100,200 |
Oct 30, 2024 | 0.3877 | 0.3877 | 0.3877 | 0.3877 | 0.3877 | - |
Oct 29, 2024 | 0.3993 | 0.3993 | 0.3993 | 0.3993 | 0.3993 | - |
Oct 28, 2024 | 0.3975 | 0.3975 | 0.3975 | 0.3914 | 0.3914 | 9 |
Oct 25, 2024 | 0.4061 | 0.4061 | 0.4061 | 0.4061 | 0.4061 | - |
Oct 24, 2024 | 0.4144 | 0.4144 | 0.4144 | 0.4144 | 0.4144 | 279 |
Oct 23, 2024 | 0.4559 | 0.4559 | 0.4559 | 0.4595 | 0.4595 | 54 |
Oct 22, 2024 | 0.4411 | 0.4411 | 0.4411 | 0.4411 | 0.4411 | - |
Oct 21, 2024 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | - |
Oct 18, 2024 | 0.4338 | 0.4338 | 0.4338 | 0.4193 | 0.4193 | 3,000 |
Oct 17, 2024 | 0.4357 | 0.4357 | 0.4357 | 0.4357 | 0.4357 | - |
Oct 16, 2024 | 0.4245 | 0.4245 | 0.4245 | 0.4245 | 0.4245 | - |
Oct 15, 2024 | 0.4266 | 0.4266 | 0.4266 | 0.4348 | 0.4348 | 103 |
Oct 14, 2024 | 0.4454 | 0.4454 | 0.4454 | 0.4391 | 0.4391 | - |
Oct 11, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.4600 | 0.4600 | 37 |
Oct 10, 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
Oct 9, 2024 | 0.4451 | 0.4451 | 0.4451 | 0.4451 | 0.4451 | - |
Oct 8, 2024 | 0.4879 | 0.4879 | 0.4879 | 0.4602 | 0.4602 | 17 |
Oct 7, 2024 | 0.4633 | 0.4633 | 0.4416 | 0.4701 | 0.4701 | 2,302 |
Oct 4, 2024 | 0.4949 | 0.4956 | 0.4946 | 0.4752 | 0.4752 | 1,118 |
Oct 3, 2024 | 0.4738 | 0.5125 | 0.4738 | 0.4911 | 0.4911 | 2,360 |
Oct 2, 2024 | 0.4741 | 0.4741 | 0.4741 | 0.4741 | 0.4741 | - |
Oct 1, 2024 | 0.4736 | 0.4736 | 0.4547 | 0.4736 | 0.4736 | 1,300 |
Sep 30, 2024 | 0.4319 | 0.4319 | 0.4319 | 0.4319 | 0.4319 | - |
Sep 27, 2024 | 0.4796 | 0.4796 | 0.4404 | 0.4272 | 0.4272 | 33 |
Sep 26, 2024 | 0.4501 | 0.4501 | 0.4501 | 0.4501 | 0.4501 | 990 |
Sep 25, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4424 | 0.4424 | 250 |
Sep 24, 2024 | 0.4565 | 0.4565 | 0.4565 | 0.4472 | 0.4472 | 500 |
Sep 23, 2024 | 0.4484 | 0.4484 | 0.4484 | 0.4484 | 0.4484 | - |
Sep 20, 2024 | 0.4362 | 0.4663 | 0.4362 | 0.4607 | 0.4607 | 286 |
Sep 19, 2024 | 0.4169 | 0.4169 | 0.4169 | 0.4169 | 0.4169 | - |
Sep 18, 2024 | 0.4695 | 0.4695 | 0.4695 | 0.4730 | 0.4730 | 1,455 |
Sep 17, 2024 | 0.4757 | 0.4785 | 0.4757 | 0.4592 | 0.4592 | 3,816 |
Sep 16, 2024 | 0.4756 | 0.4756 | 0.4756 | 0.4906 | 0.4906 | 4,500 |
Sep 13, 2024 | 0.5442 | 0.5442 | 0.5442 | 0.4878 | 0.4878 | 16 |
Sep 12, 2024 | 0.5402 | 0.5697 | 0.4827 | 0.5372 | 0.5372 | 12 |
Sep 11, 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5942 | 0.5942 | 10 |
Sep 10, 2024 | 0.6284 | 0.6284 | 0.5813 | 0.6001 | 0.6001 | 14,794 |
Sep 9, 2024 | 0.6521 | 0.6521 | 0.6001 | 0.6212 | 0.6212 | 106 |
Sep 6, 2024 | 0.5983 | 0.6129 | 0.5983 | 0.6445 | 0.6445 | 6,595 |
Sep 5, 2024 | 0.5951 | 0.5951 | 0.5951 | 0.5951 | 0.5951 | - |
Sep 4, 2024 | 0.6038 | 0.6548 | 0.5921 | 0.5892 | 0.5892 | 1,972 |
Sep 3, 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 766 |
Sep 2, 2024 | 0.5401 | 0.5401 | 0.5401 | 0.5401 | 0.5401 | - |
Aug 30, 2024 | 0.5060 | 0.5577 | 0.5060 | 0.5571 | 0.5571 | 1,353 |
Aug 29, 2024 | 0.5668 | 0.5668 | 0.5400 | 0.5148 | 0.5148 | 2,746 |
Aug 28, 2024 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | - |
Aug 27, 2024 | 0.5266 | 0.5266 | 0.5266 | 0.5266 | 0.5266 | - |
Aug 23, 2024 | 0.4983 | 0.4983 | 0.4983 | 0.4983 | 0.4983 | - |
Aug 22, 2024 | 0.5411 | 0.5411 | 0.5411 | 0.5411 | 0.5411 | - |
Aug 21, 2024 | 0.5463 | 0.5463 | 0.5463 | 0.5463 | 0.5463 | - |
Aug 20, 2024 | 0.5421 | 0.5421 | 0.5421 | 0.5642 | 0.5642 | 20 |
Aug 19, 2024 | 0.5642 | 0.5642 | 0.5642 | 0.5642 | 0.5642 | - |
Aug 16, 2024 | 0.5936 | 0.5936 | 0.5936 | 0.5936 | 0.5936 | - |
Aug 15, 2024 | 0.5969 | 0.5969 | 0.5969 | 0.5969 | 0.5969 | - |
Aug 14, 2024 | 0.6786 | 0.6786 | 0.6786 | 0.6786 | 0.6786 | - |
Aug 13, 2024 | 0.6660 | 0.6660 | 0.6660 | 0.6765 | 0.6765 | 3 |
Aug 12, 2024 | 0.8269 | 0.8269 | 0.8269 | 0.7466 | 0.7466 | 10 |
Aug 9, 2024 | 0.7242 | 0.7242 | 0.7242 | 0.7157 | 0.7157 | 1,685 |
Aug 8, 2024 | 0.7983 | 0.9963 | 0.7500 | 0.7520 | 0.7520 | 3,682 |
Aug 7, 2024 | 0.8849 | 0.8849 | 0.8849 | 0.7398 | 0.7398 | 429 |
Aug 6, 2024 | 0.8092 | 0.8662 | 0.7442 | 0.8235 | 0.8235 | 3,365 |
Aug 5, 2024 | 0.9500 | 0.9500 | 0.8052 | 0.8390 | 0.8390 | 1,189 |
Aug 2, 2024 | 0.6514 | 0.7675 | 0.6514 | 0.7600 | 0.7600 | 12,272 |
Aug 1, 2024 | 0.6242 | 0.6242 | 0.6242 | 0.6242 | 0.6242 | - |
Jul 31, 2024 | 0.5629 | 0.5652 | 0.5629 | 0.5610 | 0.5610 | 507 |
Jul 30, 2024 | 0.5746 | 0.5746 | 0.5746 | 0.5818 | 0.5818 | 240 |
Jul 29, 2024 | 0.5676 | 0.5676 | 0.5676 | 0.5676 | 0.5676 | - |
Jul 26, 2024 | 0.5614 | 0.5614 | 0.5437 | 0.5778 | 0.5778 | 12,639 |
Jul 25, 2024 | 0.6146 | 0.6358 | 0.5938 | 0.5786 | 0.5786 | 19,226 |
Jul 24, 2024 | 0.5347 | 0.5749 | 0.5347 | 0.5705 | 0.5705 | 1,243 |
Jul 23, 2024 | 0.4988 | 0.4988 | 0.4976 | 0.4972 | 0.4972 | 502 |
Jul 22, 2024 | 0.5395 | 0.5395 | 0.5365 | 0.5415 | 0.5415 | 251 |
Jul 19, 2024 | 0.5517 | 0.5517 | 0.5517 | 0.5517 | 0.5517 | - |
Jul 18, 2024 | 0.4967 | 0.4967 | 0.4967 | 0.5199 | 0.5199 | 39 |
Jul 17, 2024 | 0.4750 | 0.4882 | 0.4446 | 0.4859 | 0.4859 | 100,075 |
Jul 16, 2024 | 0.5119 | 0.5119 | 0.4956 | 0.4900 | 0.4900 | 60 |
Jul 15, 2024 | 0.5367 | 0.5367 | 0.5191 | 0.5063 | 0.5063 | 14,758 |
Jul 12, 2024 | 0.5803 | 0.5803 | 0.5627 | 0.5573 | 0.5573 | 28 |
Jul 11, 2024 | 0.5763 | 0.6014 | 0.5321 | 0.5602 | 0.5602 | 155 |
Jul 10, 2024 | 0.6008 | 0.6008 | 0.6008 | 0.6008 | 0.6008 | - |
Jul 9, 2024 | 0.6053 | 0.6053 | 0.5902 | 0.6019 | 0.6019 | 66 |
Jul 8, 2024 | 0.5823 | 0.6384 | 0.5575 | 0.5781 | 0.5781 | 5,142 |
Jul 5, 2024 | 0.5968 | 0.5968 | 0.5899 | 0.5968 | 0.5968 | 66,441 |
Jul 4, 2024 | 0.6425 | 0.6425 | 0.6124 | 0.6160 | 0.6160 | 50 |
Jul 3, 2024 | 0.6238 | 0.6238 | 0.5855 | 0.6019 | 0.6019 | 1,829 |
Jul 2, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6349 | 0.6349 | 1,800 |
Jul 1, 2024 | 0.6511 | 0.6511 | 0.6511 | 0.6478 | 0.6478 | 2 |
Jun 28, 2024 | 0.6878 | 0.6878 | 0.6878 | 0.6686 | 0.6686 | 27 |
Jun 27, 2024 | 0.6873 | 0.6873 | 0.6873 | 0.6873 | 0.6873 | - |
Jun 26, 2024 | 0.7081 | 0.7081 | 0.6933 | 0.6927 | 0.6927 | 71 |
Jun 25, 2024 | 0.7201 | 0.7201 | 0.7201 | 0.6945 | 0.6945 | 17 |
Jun 24, 2024 | 0.6816 | 0.7018 | 0.6816 | 0.6829 | 0.6829 | 13 |
Jun 21, 2024 | 0.7113 | 0.7113 | 0.7113 | 0.7146 | 0.7146 | 4 |
Jun 20, 2024 | 0.6977 | 0.6977 | 0.6977 | 0.6977 | 0.6977 | - |
Jun 19, 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | - |
Jun 18, 2024 | 0.6819 | 0.6819 | 0.6819 | 0.6819 | 0.6819 | - |
Jun 17, 2024 | 0.6934 | 0.6934 | 0.6934 | 0.6883 | 0.6883 | 24 |
Jun 14, 2024 | 0.6757 | 0.6757 | 0.6757 | 0.6757 | 0.6757 | - |
Jun 13, 2024 | 0.6097 | 0.6097 | 0.5725 | 0.6424 | 0.6424 | 5,232 |
Jun 12, 2024 | 0.5941 | 0.5941 | 0.5941 | 0.5941 | 0.5941 | - |
Jun 11, 2024 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | 0.6916 | - |
Jun 10, 2024 | 0.6864 | 0.6864 | 0.6794 | 0.6786 | 0.6786 | 327 |
Jun 7, 2024 | 0.6307 | 0.6307 | 0.6307 | 0.6515 | 0.6515 | 1,500 |
Jun 6, 2024 | 0.6633 | 0.6633 | 0.6633 | 0.6497 | 0.6497 | 40 |
Jun 5, 2024 | 0.6819 | 0.6819 | 0.6819 | 0.6819 | 0.6819 | - |
Jun 4, 2024 | 0.7779 | 0.7779 | 0.7733 | 0.7198 | 0.7198 | 29 |
Jun 3, 2024 | 0.7418 | 0.7651 | 0.7042 | 0.7127 | 0.7127 | 146,792 |
May 31, 2024 | 0.7371 | 0.7448 | 0.7371 | 0.7639 | 0.7639 | 5,949 |
May 30, 2024 | 0.7362 | 0.7477 | 0.7362 | 0.7390 | 0.7390 | 585 |
May 29, 2024 | 0.7251 | 0.7251 | 0.7246 | 0.7100 | 0.7100 | 107 |
May 28, 2024 | 0.6594 | 0.7043 | 0.6571 | 0.6748 | 0.6748 | 131,401 |
May 24, 2024 | 0.6613 | 0.6613 | 0.6613 | 0.6613 | 0.6613 | - |
May 23, 2024 | 0.6828 | 0.6891 | 0.6828 | 0.6746 | 0.6746 | 5,500 |
May 22, 2024 | 0.6232 | 0.6232 | 0.6232 | 0.6232 | 0.6232 | - |
May 21, 2024 | 0.6137 | 0.6485 | 0.6137 | 0.6342 | 0.6342 | 10,560 |
May 20, 2024 | 0.6298 | 0.6298 | 0.6298 | 0.6298 | 0.6298 | - |
May 17, 2024 | 0.6323 | 0.6411 | 0.6315 | 0.6248 | 0.6248 | 19,588 |
May 16, 2024 | 0.6292 | 0.6292 | 0.6292 | 0.6292 | 0.6292 | - |
May 15, 2024 | 0.5993 | 0.6317 | 0.5993 | 0.6246 | 0.6246 | 14,458 |
May 14, 2024 | 0.6642 | 0.6673 | 0.6076 | 0.6076 | 0.6076 | 67,466 |
May 13, 2024 | 0.6658 | 0.6658 | 0.6658 | 0.6658 | 0.6658 | - |
May 10, 2024 | 0.6900 | 0.6900 | 0.6900 | 0.7304 | 0.7304 | 100,000 |
May 9, 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6914 | 0.6914 | 1,135 |
May 8, 2024 | 0.6726 | 0.6726 | 0.6726 | 0.6726 | 0.6726 | - |
May 7, 2024 | 0.6230 | 0.7494 | 0.6230 | 0.6130 | 0.6130 | 905 |
May 3, 2024 | 0.6528 | 0.6540 | 0.6400 | 0.6474 | 0.6474 | 9,851 |
May 2, 2024 | 0.6777 | 0.6777 | 0.6777 | 0.6920 | 0.6920 | 180 |
May 1, 2024 | 0.7464 | 0.7464 | 0.7464 | 0.7492 | 0.7492 | 4,290 |
Apr 30, 2024 | 0.6710 | 0.7955 | 0.6710 | 0.7017 | 0.7017 | 5,190 |
Apr 29, 2024 | 0.6909 | 0.6909 | 0.6909 | 0.6516 | 0.6516 | 9,020 |
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%