Swiss - Delayed Quote CHF
AMINA Bitcoin ETP (SBTCU.SW)
7.49
0.00
(0.00%)
At close: April 25 at 1:44:38 PM GMT+2
Currency in CHF 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 30, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
Apr 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
Apr 28, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
Apr 25, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 1,000 |
Apr 24, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 2,469 |
Apr 23, 2025 | 7.37 | 7.38 | 7.28 | 7.38 | 7.38 | 12,500 |
Apr 22, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
Apr 17, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
Apr 16, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
Apr 15, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
Apr 14, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
Apr 11, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
Apr 10, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
Apr 9, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
Apr 8, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
Apr 7, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
Apr 4, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 625 |
Apr 3, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
Apr 2, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
Apr 1, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
Mar 31, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
Mar 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
Mar 27, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
Mar 26, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
Mar 25, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
Mar 24, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
Mar 21, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
Mar 20, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
Mar 19, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
Mar 18, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
Mar 17, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
Mar 14, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
Mar 13, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
Mar 12, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
Mar 11, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
Mar 10, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
Mar 7, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
Mar 6, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
Mar 5, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
Mar 4, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
Mar 3, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 2,500 |
Feb 28, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
Feb 27, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
Feb 26, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
Feb 25, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
Feb 24, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 2,500 |
Feb 21, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
Feb 20, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
Feb 19, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
Feb 18, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 2,500 |
Feb 17, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
Feb 14, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
Feb 13, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
Feb 12, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
Feb 11, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
Feb 10, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
Feb 7, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
Feb 6, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
Feb 5, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
Feb 4, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
Feb 3, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
Jan 31, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
Jan 30, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
Jan 29, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
Jan 28, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
Jan 27, 2025 | 8.57 | 8.69 | 8.57 | 8.61 | 8.61 | 6,000 |
Jan 24, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 16 |
Jan 23, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
Jan 22, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1,189 |
Jan 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1,250 |
Jan 20, 2025 | 9.40 | 9.58 | 9.40 | 9.58 | 9.58 | 266 |
Jan 17, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 2,500 |
Jan 16, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
Jan 15, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
Jan 14, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
Jan 13, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
Jan 10, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1,265 |
Jan 9, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Jan 8, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
Jan 7, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
Jan 6, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
Jan 3, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
Dec 30, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Dec 27, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Dec 23, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Dec 20, 2024 | 8.05 | 8.28 | 8.05 | 8.28 | 8.28 | 500 |
Dec 19, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
Dec 18, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
Dec 17, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
Dec 16, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
Dec 13, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
Dec 12, 2024 | 8.53 | 8.60 | 8.53 | 8.60 | 8.60 | 5,000 |
Dec 11, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
Dec 10, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
Dec 9, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
Dec 6, 2024 | 8.32 | 8.32 | 8.30 | 8.30 | 8.30 | 2,900 |
Dec 5, 2024 | 8.73 | 8.73 | 8.55 | 8.55 | 8.55 | 2,173 |
Dec 4, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
Dec 3, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
Dec 2, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
Nov 29, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
Nov 28, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 2,500 |
Nov 27, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
Nov 26, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
Nov 25, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
Nov 22, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
Nov 21, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
Nov 20, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
Nov 19, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
Nov 18, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
Nov 15, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
Nov 14, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
Nov 13, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 500 |
Nov 12, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
Nov 11, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 2,500 |
Nov 8, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
Nov 7, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 250 |
Nov 6, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Nov 5, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Nov 4, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
Nov 1, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
Oct 31, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
Oct 30, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
Oct 29, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
Oct 28, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
Oct 25, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
Oct 24, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
Oct 23, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
Oct 22, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
Oct 21, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 2,500 |
Oct 18, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
Oct 17, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
Oct 16, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
Oct 15, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 250 |
Oct 14, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
Oct 11, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
Oct 10, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
Oct 9, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 4,307 |
Oct 8, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
Oct 7, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
Oct 4, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 2,500 |
Oct 3, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
Oct 2, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 2,500 |
Oct 1, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
Sep 30, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
Sep 27, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 15 |
Sep 26, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Sep 25, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
Sep 24, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
Sep 23, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
Sep 20, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
Sep 19, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
Sep 18, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
Sep 17, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
Sep 16, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
Sep 13, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
Sep 12, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
Sep 11, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
Sep 10, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
Sep 9, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
Sep 6, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
Sep 5, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
Sep 4, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
Sep 3, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
Sep 2, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2,500 |
Aug 30, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1,757 |
Aug 29, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
Aug 28, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
Aug 27, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
Aug 26, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
Aug 23, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
Aug 22, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
Aug 21, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2,500 |
Aug 20, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
Aug 19, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
Aug 16, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
Aug 15, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
Aug 14, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
Aug 13, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 35 |
Aug 12, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 2,500 |
Aug 9, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
Aug 8, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
Aug 7, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
Aug 6, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
Aug 5, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
Aug 2, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
Jul 31, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Jul 30, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Jul 29, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 42 |
Jul 26, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 8 |
Jul 25, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
Jul 24, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 56 |
Jul 23, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
Jul 22, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
Jul 19, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 2,500 |
Jul 18, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 2,500 |
Jul 17, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
Jul 16, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
Jul 15, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
Jul 12, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
Jul 11, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
Jul 10, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
Jul 9, 2024 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 94 |
Jul 8, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
Jul 5, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
Jul 4, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 2,500 |
Jul 3, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
Jul 2, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
Jul 1, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
Jun 28, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 150 |
Jun 27, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Jun 26, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Jun 25, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Jun 24, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Jun 21, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
Jun 20, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
Jun 19, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2,500 |
Jun 18, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
Jun 17, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
Jun 14, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
Jun 13, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
Jun 12, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
Jun 11, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
Jun 10, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
Jun 7, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
Jun 6, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 20 |
Jun 5, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
Jun 4, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
Jun 3, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
May 31, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 2,500 |
May 30, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
May 29, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
May 28, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
May 27, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
May 24, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
May 23, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
May 22, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1,481 |
May 21, 2024 | 6.26 | 6.26 | 6.15 | 6.15 | 6.15 | 2,650 |
May 17, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
May 16, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
May 15, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
May 14, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
May 13, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
May 10, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
May 8, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
May 7, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
May 6, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
May 3, 2024 | 5.19 | 5.37 | 5.19 | 5.37 | 5.37 | 2,500 |
May 2, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
Apr 30, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
Related Tickers
QLD ProShares Ultra QQQ
91.37
+3.15%
BLCN Siren Nasdaq NexGen Economy ETF
20.37
+3.10%
IYW iShares U.S. Technology ETF
146.65
+2.67%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.05
+2.50%
VGT Vanguard Information Technology Index Fund ETF Shares
562.90
+2.45%
IXN iShares Global Tech ETF
78.79
+2.48%
IGM iShares Expanded Tech Sector ETF
94.77
+2.32%
FTEC Fidelity MSCI Information Technology Index ETF
167.49
+2.50%
UTES Virtus Reaves Utilities ETF
68.31
+2.33%
XLK The Technology Select Sector SPDR Fund
214.56
+2.19%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
71.16
+2.17%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.93
+2.14%
MGK Vanguard Mega Cap Growth Index Fund
321.78
+2.01%
ILCG iShares Morningstar Growth ETF
84.36
+2.04%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.00%
VUG Vanguard Growth Index Fund ETF Shares
385.40
+1.88%
HYHG ProShares High Yield—Interest Rate Hedged
63.05
+0.38%
PKB Invesco Building & Construction ETF
71.43
+1.88%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.01
+1.85%
FTXN First Trust Nasdaq Oil & Gas ETF
26.11
+1.84%
IXP iShares Global Comm Services ETF
99.64
+1.83%
NULG Nuveen ESG Large-Cap Growth ETF
82.11
+1.82%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
347.09
+1.86%
PAVE Global X U.S. Infrastructure Development ETF
39.05
+1.75%
IWF iShares Russell 1000 Growth ETF
373.19
+1.74%
ONEQ Fidelity Nasdaq Composite Index ETF
69.82
+1.70%
IUSG iShares Core S&P U.S. Growth ETF
131.80
+1.64%
IVW iShares S&P 500 Growth ETF
96.24
+1.68%
SPHB Invesco S&P 500 High Beta ETF
80.49
+1.67%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.32
+1.61%
IWY iShares Russell Top 200 Growth ETF
217.53
+1.57%
IETC iShares U.S. Tech Independence Focused ETF
79.88
+1.63%
SCHG Schwab U.S. Large-Cap Growth ETF
25.84
+1.65%
XLG Invesco S&P 500 Top 50 ETF
46.50
+1.57%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.11
+1.59%
XSD SPDR S&P Semiconductor ETF
196.00
+1.58%
QQQ Invesco QQQ Trust
482.82
+1.55%
COPX Global X Copper Miners ETF
38.35
+1.41%
XHB SPDR S&P Homebuilders ETF
96.01
+1.38%
FENY Fidelity MSCI Energy Index ETF
22.39
+1.45%
SPMO Invesco S&P 500 Momentum ETF
95.98
+1.49%
VDE Vanguard Energy Index Fund ETF Shares
113.64
+1.53%
AIQ Global X Artificial Intelligence & Technology ETF
37.32
+1.22%
OEF iShares S&P 100 ETF
272.68
+1.45%
TMFC Motley Fool 100 Index ETF
57.43
+1.44%
IFRA iShares U.S. Infrastructure ETF
45.87
+1.44%
VOX Vanguard Communication Services Index Fund ETF Shares
148.67
+1.35%
MGC Vanguard Mega Cap Index Fund
202.82
+1.26%
FVAL Fidelity Value Factor ETF
58.86
+1.34%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.20
+1.28%
XLE The Energy Select Sector SPDR Fund
81.56
+1.32%
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.26
+1.21%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.59
+1.30%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.21
+1.28%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.09
+1.27%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.45
+1.21%
XMMO Invesco S&P MidCap Momentum ETF
116.91
+1.37%
MTUM iShares MSCI USA Momentum Factor ETF
212.38
+1.31%
IOO iShares Global 100 ETF
97.29
+1.19%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.20
+1.25%
SMH VanEck Semiconductor ETF
214.00
+1.29%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.98
+1.21%
FCOM Fidelity MSCI Communication Services Index ETF
56.34
+1.42%
IWP iShares Russell Mid-Cap Growth ETF
122.79
+1.24%
HTUS Hull Tactical US ETF
36.67
+1.22%
SLX VanEck Steel ETF
60.86
+1.21%
XLU The Utilities Select Sector SPDR Fund
79.93
+1.31%
FUTY Fidelity MSCI Utilities Index ETF
51.55
+1.20%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
120.03
+1.19%
PBUS Invesco MSCI USA ETF
56.28
+1.15%
IXC iShares Global Energy ETF
37.54
+1.16%
SPY SPDR S&P 500 ETF
560.77
+1.12%
VV Vanguard Large Cap Index Fund
258.53
+1.27%
SPLG SPDR Portfolio S&P 500 ETF
65.98
+1.20%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.35
+1.12%
IWL iShares Russell Top 200 ETF
138.30
+1.34%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.91
+1.01%
VOO Vanguard S&P 500 ETF
515.48
+1.13%
VIS Vanguard Industrials Index Fund ETF Shares
250.65
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
IYY iShares Dow Jones U.S. ETF
136.51
+1.13%
FV First Trust Dorsey Wright Focus 5 ETF
54.66
+1.13%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.74
+1.16%
VPU Vanguard Utilities Index Fund ETF Shares
173.04
+1.20%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
68.09
+1.11%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.46
+1.09%
IWB iShares Russell 1000 ETF
307.96
+1.08%
SCHX Schwab U.S. Large-Cap ETF
22.17
+1.07%
MDYG SPDR S&P 400 Mid Cap Growth ETF
80.04
+1.06%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.57
+1.06%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.40
+1.05%
PPA Invesco Aerospace & Defense ETF
123.04
+1.05%
LRGF iShares U.S. Equity Factor ETF
58.27
+1.02%
XLI The Industrial Select Sector SPDR Fund
132.59
+1.04%
PSI Invesco Semiconductors ETF
46.85
+1.29%
RWK Invesco S&P MidCap 400 Revenue ETF
106.41
+1.03%
FLJH Franklin FTSE Japan Hedged ETF
30.98
+1.02%
XME SPDR S&P Metals and Mining ETF
56.92
+1.00%
IVV iShares Core S&P 500 ETF
563.50
+0.99%
VONE Vanguard Russell 1000 Index Fund ETF Shares
254.71
+1.02%