LSE - Delayed Quote GBp
Leverage Shares -3x Short Germany 40 ETP Securities (SDAX.L)
135.75
-3.60
(-2.58%)
As of April 29 at 2:13:50 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 | 135.75 | 135.75 | 25,542 |
Apr 28, 2025 | 138.00 | 138.00 | 138.00 | 139.35 | 139.35 | 2,930 |
Apr 25, 2025 | 141.50 | 141.50 | 139.80 | 140.45 | 140.45 | 2,553 |
Apr 24, 2025 | 147.10 | 149.10 | 147.00 | 143.75 | 143.75 | 1,056 |
Apr 23, 2025 | 150.10 | 150.10 | 147.20 | 147.25 | 147.25 | 143 |
Apr 22, 2025 | 160.60 | 166.20 | 160.60 | 162.50 | 162.50 | 726 |
Apr 17, 2025 | 159.00 | 159.00 | 159.00 | 164.60 | 164.60 | 588 |
Apr 16, 2025 | 164.80 | 165.40 | 164.80 | 161.95 | 161.95 | 85 |
Apr 15, 2025 | 163.30 | 163.30 | 163.30 | 163.20 | 163.20 | 153 |
Apr 14, 2025 | 175.10 | 175.10 | 175.10 | 173.00 | 173.00 | 4 |
Apr 11, 2025 | 173.00 | 194.00 | 173.00 | 189.25 | 189.25 | 3,158 |
Apr 10, 2025 | 168.50 | 181.30 | 168.50 | 214.00 | 214.00 | 1,299 |
Apr 9, 2025 | 208.00 | 211.50 | 203.10 | 214.00 | 214.00 | 2,901 |
Apr 8, 2025 | 194.70 | 205.00 | 189.10 | 193.75 | 193.75 | 4,274 |
Apr 7, 2025 | 177.50 | 233.20 | 169.20 | 169.20 | 169.20 | 1,079,015 |
Apr 4, 2025 | 172.90 | 192.60 | 162.10 | 182.85 | 182.85 | 179,449 |
Apr 3, 2025 | 151.10 | 160.80 | 150.90 | 159.40 | 159.40 | 8,783 |
Apr 2, 2025 | 146.40 | 146.40 | 145.50 | 145.35 | 145.35 | 20,612 |
Apr 1, 2025 | 147.00 | 147.00 | 143.00 | 142.15 | 142.15 | 3,365 |
Mar 31, 2025 | 149.40 | 153.30 | 148.30 | 144.10 | 144.10 | 317 |
Mar 28, 2025 | 141.00 | 143.50 | 135.60 | 144.10 | 144.10 | 131,058 |
Mar 27, 2025 | 141.20 | 142.50 | 138.30 | 139.70 | 139.70 | 5,650 |
Mar 26, 2025 | 131.20 | 134.90 | 131.20 | 137.30 | 137.30 | 606 |
Mar 25, 2025 | 137.70 | 137.70 | 137.70 | 132.60 | 132.60 | 5 |
Mar 24, 2025 | 135.70 | 135.70 | 135.70 | 137.25 | 137.25 | 2,000 |
Mar 21, 2025 | 139.20 | 142.20 | 138.10 | 142.20 | 142.20 | 66,688 |
Mar 20, 2025 | 132.60 | 136.00 | 132.60 | 134.80 | 134.80 | 2,781 |
Mar 19, 2025 | 130.90 | 133.00 | 130.90 | 130.45 | 130.45 | 39,949 |
Mar 18, 2025 | 130.90 | 131.10 | 127.60 | 129.10 | 129.10 | 133,787 |
Mar 17, 2025 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
Mar 14, 2025 | 143.00 | 143.00 | 135.20 | 137.50 | 137.50 | 475 |
Mar 13, 2025 | 146.70 | 146.70 | 145.80 | 145.15 | 145.15 | 160 |
Mar 12, 2025 | 145.30 | 146.00 | 142.50 | 142.60 | 142.60 | 21,271 |
Mar 11, 2025 | 141.40 | 150.00 | 140.90 | 150.30 | 150.30 | 258,054 |
Mar 10, 2025 | 133.70 | 145.40 | 133.70 | 144.00 | 144.00 | 211,777 |
Mar 7, 2025 | 136.90 | 138.40 | 134.30 | 137.10 | 137.10 | 18,103 |
Mar 6, 2025 | 131.60 | 132.30 | 129.70 | 129.40 | 129.40 | 51,576 |
Mar 5, 2025 | 137.00 | 140.80 | 133.00 | 135.00 | 135.00 | 18,373 |
Mar 4, 2025 | 141.60 | 148.20 | 140.70 | 149.10 | 149.10 | 20,397 |
Mar 3, 2025 | 141.50 | 141.50 | 132.30 | 134.35 | 134.35 | 33,339 |
Feb 28, 2025 | 148.30 | 148.70 | 148.30 | 147.15 | 147.15 | 1,229 |
Feb 27, 2025 | 143.80 | 143.80 | 143.50 | 146.25 | 146.25 | 59,857 |
Feb 26, 2025 | 144.90 | 144.90 | 144.90 | 141.35 | 141.35 | 3 |
Feb 25, 2025 | 151.70 | 151.70 | 149.40 | 150.25 | 150.25 | 30,978 |
Feb 24, 2025 | 151.30 | 152.50 | 148.60 | 149.35 | 149.35 | 1,264 |
Feb 21, 2025 | 152.00 | 152.40 | 151.50 | 152.15 | 152.15 | 522 |
Feb 20, 2025 | 145.70 | 151.10 | 145.70 | 151.15 | 151.15 | 31,044 |
Feb 19, 2025 | 141.50 | 146.10 | 140.40 | 149.30 | 149.30 | 125,836 |
Feb 18, 2025 | 143.70 | 143.70 | 141.90 | 141.95 | 141.95 | 13,397 |
Feb 17, 2025 | 147.30 | 147.30 | 143.60 | 143.25 | 143.25 | 38,086 |
Feb 14, 2025 | 149.80 | 156.20 | 146.90 | 149.70 | 149.70 | 14,979 |
Feb 13, 2025 | 152.40 | 153.40 | 147.10 | 146.95 | 146.95 | 68,683 |
Feb 12, 2025 | 159.00 | 159.10 | 157.80 | 157.40 | 157.40 | 48,198 |
Feb 11, 2025 | 162.60 | 162.60 | 162.60 | 159.35 | 159.35 | 61 |
Feb 10, 2025 | 172.60 | 172.60 | 162.15 | 161.73 | 161.73 | 54,260 |
Feb 7, 2025 | 163.05 | 163.05 | 163.05 | 165.70 | 165.70 | 40,800 |
Feb 6, 2025 | 166.10 | 166.10 | 166.10 | 162.48 | 162.48 | 381 |
Feb 5, 2025 | 170.68 | 170.68 | 170.68 | 170.68 | 170.68 | - |
Feb 4, 2025 | 174.25 | 174.25 | 174.25 | 171.63 | 171.63 | 1 |
Feb 3, 2025 | 173.95 | 176.05 | 173.55 | 173.85 | 173.85 | 1,205 |
Jan 31, 2025 | 166.45 | 169.65 | 166.45 | 167.93 | 167.93 | 1,592 |
Jan 30, 2025 | 168.45 | 169.35 | 168.45 | 167.60 | 167.60 | 321 |
Jan 29, 2025 | 173.60 | 174.20 | 172.50 | 170.52 | 170.52 | 74,944 |
Jan 28, 2025 | 175.25 | 175.25 | 175.25 | 175.10 | 175.10 | 1,054 |
Jan 27, 2025 | 182.45 | 182.45 | 181.20 | 179.68 | 179.68 | 1,004 |
Jan 24, 2025 | 175.20 | 178.75 | 175.20 | 177.15 | 177.15 | 36,528 |
Jan 23, 2025 | 180.40 | 180.40 | 180.40 | 176.57 | 176.57 | 13 |
Jan 22, 2025 | 185.95 | 185.95 | 179.95 | 181.68 | 181.68 | 6,587 |
Jan 21, 2025 | 189.80 | 189.80 | 189.80 | 187.75 | 187.75 | 14 |
Jan 20, 2025 | 190.75 | 199.50 | 187.50 | 188.88 | 188.88 | 15,788 |
Jan 17, 2025 | 196.65 | 196.65 | 192.35 | 191.55 | 191.55 | 21,088 |
Jan 16, 2025 | 199.70 | 200.55 | 198.70 | 198.27 | 198.27 | 21,314 |
Jan 15, 2025 | 205.75 | 205.80 | 197.75 | 198.75 | 198.75 | 77,050 |
Jan 14, 2025 | 209.20 | 210.45 | 208.00 | 210.32 | 210.32 | 54,460 |
Jan 13, 2025 | 216.65 | 216.90 | 216.60 | 213.43 | 213.43 | 608 |
Jan 10, 2025 | 206.35 | 209.00 | 205.95 | 210.43 | 210.43 | 18,018 |
Jan 9, 2025 | 207.40 | 208.60 | 206.00 | 206.98 | 206.98 | 21,001 |
Jan 8, 2025 | 203.85 | 209.00 | 201.85 | 206.52 | 206.52 | 115,975 |
Jan 7, 2025 | 203.90 | 214.30 | 203.90 | 204.52 | 204.52 | 3,532 |
Jan 6, 2025 | 213.35 | 214.85 | 212.25 | 208.95 | 208.95 | 2,916 |
Jan 3, 2025 | 213.95 | 213.95 | 213.95 | 218.75 | 218.75 | 180 |
Jan 2, 2025 | 217.45 | 218.30 | 216.65 | 216.10 | 216.10 | 2,892 |
Dec 31, 2024 | 218.93 | 218.93 | 218.93 | 218.93 | 218.93 | - |
Dec 30, 2024 | 211.05 | 218.80 | 211.05 | 221.07 | 221.07 | 458 |
Dec 27, 2024 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | - |
Dec 24, 2024 | 215.48 | 215.48 | 215.48 | 215.48 | 215.48 | - |
Dec 23, 2024 | 213.10 | 221.75 | 213.10 | 221.30 | 221.30 | 2,302 |
Dec 20, 2024 | 218.57 | 218.57 | 218.57 | 218.57 | 218.57 | - |
Dec 19, 2024 | 215.00 | 215.00 | 211.10 | 215.82 | 215.82 | 7,020 |
Dec 18, 2024 | 196.60 | 207.30 | 195.35 | 207.10 | 207.10 | 4,074 |
Dec 17, 2024 | 205.30 | 208.50 | 202.95 | 207.85 | 207.85 | 4,145 |
Dec 16, 2024 | 206.50 | 206.50 | 205.00 | 206.20 | 206.20 | 8,911 |
Dec 13, 2024 | 201.95 | 205.95 | 201.60 | 204.98 | 204.98 | 12,499 |
Dec 12, 2024 | 202.85 | 203.65 | 202.85 | 202.70 | 202.70 | 9,466 |
Dec 11, 2024 | 204.10 | 204.10 | 204.10 | 202.52 | 202.52 | 11 |
Dec 10, 2024 | 199.85 | 206.35 | 199.85 | 204.55 | 204.55 | 250 |
Dec 9, 2024 | 203.35 | 206.00 | 197.45 | 205.20 | 205.20 | 15,116 |
Dec 6, 2024 | 205.20 | 211.05 | 204.45 | 204.63 | 204.63 | 20,310 |
Dec 5, 2024 | 208.10 | 210.65 | 206.05 | 205.88 | 205.88 | 32,586 |
Dec 4, 2024 | 214.60 | 215.05 | 201.95 | 210.55 | 210.55 | 11,288 |
Dec 3, 2024 | 219.10 | 220.65 | 216.85 | 216.18 | 216.18 | 7,835 |
Dec 2, 2024 | 234.65 | 234.70 | 218.85 | 220.48 | 220.48 | 9,263 |
Nov 29, 2024 | 237.55 | 240.55 | 236.05 | 230.00 | 230.00 | 2,912 |
Nov 28, 2024 | 241.70 | 241.70 | 240.45 | 238.55 | 238.55 | 1,500 |
Nov 27, 2024 | 246.10 | 248.00 | 244.40 | 248.00 | 248.00 | 33,185 |
Nov 26, 2024 | 248.55 | 248.55 | 248.55 | 244.73 | 244.73 | - |
Nov 25, 2024 | 239.90 | 241.95 | 238.85 | 239.10 | 239.10 | 4,054 |
Nov 22, 2024 | 244.70 | 244.70 | 243.80 | 242.52 | 242.52 | 5,000 |
Nov 21, 2024 | 248.55 | 248.55 | 248.55 | 248.55 | 248.55 | - |
Nov 20, 2024 | 247.70 | 251.75 | 247.70 | 255.20 | 255.20 | 554 |
Nov 19, 2024 | 253.82 | 253.82 | 253.82 | 253.82 | 253.82 | - |
Nov 18, 2024 | 246.25 | 246.25 | 244.70 | 249.55 | 249.55 | 6 |
Nov 15, 2024 | 239.75 | 251.10 | 239.75 | 247.38 | 247.38 | 1,093 |
Nov 14, 2024 | 244.00 | 249.90 | 243.95 | 245.50 | 245.50 | 34 |
Nov 13, 2024 | 255.30 | 255.30 | 255.30 | 256.50 | 256.50 | 8 |
Nov 12, 2024 | 254.20 | 254.20 | 254.20 | 254.20 | 254.20 | - |
Nov 11, 2024 | 243.05 | 243.05 | 233.35 | 237.48 | 237.48 | 20,806 |
Nov 8, 2024 | 247.80 | 248.60 | 247.80 | 247.38 | 247.38 | 20,802 |
Nov 7, 2024 | 251.30 | 251.30 | 251.30 | 241.52 | 241.52 | 6 |
Nov 6, 2024 | 254.98 | 254.98 | 254.98 | 254.98 | 254.98 | - |
Nov 5, 2024 | 248.27 | 248.27 | 248.27 | 248.27 | 248.27 | - |
Nov 4, 2024 | 253.07 | 253.07 | 253.07 | 253.07 | 253.07 | - |
Nov 1, 2024 | 251.20 | 251.20 | 251.20 | 248.45 | 248.45 | 6,000 |
Oct 31, 2024 | 253.75 | 256.00 | 251.85 | 258.02 | 258.02 | 6,002 |
Oct 30, 2024 | 246.05 | 246.05 | 246.05 | 248.40 | 248.40 | 4,000 |
Oct 29, 2024 | 238.48 | 238.48 | 238.48 | 238.48 | 238.48 | - |
Oct 28, 2024 | 237.35 | 238.90 | 237.35 | 237.02 | 237.02 | 31,910 |
Oct 25, 2024 | 240.45 | 240.45 | 240.45 | 240.45 | 240.45 | - |
Oct 24, 2024 | 241.88 | 241.88 | 241.88 | 241.88 | 241.88 | - |
Oct 23, 2024 | 239.85 | 239.85 | 239.85 | 241.88 | 241.88 | 53 |
Oct 22, 2024 | 242.60 | 242.60 | 242.60 | 240.75 | 240.75 | 56 |
Oct 21, 2024 | 232.60 | 232.60 | 230.90 | 239.90 | 239.90 | 2 |
Oct 18, 2024 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | - |
Oct 17, 2024 | 235.30 | 235.30 | 235.30 | 235.30 | 235.30 | - |
Oct 16, 2024 | 241.13 | 241.13 | 241.13 | 241.13 | 241.13 | - |
Oct 15, 2024 | 234.60 | 234.60 | 234.60 | 237.63 | 237.63 | 187 |
Oct 14, 2024 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | - |
Oct 11, 2024 | 249.95 | 249.95 | 246.50 | 243.93 | 243.93 | 260 |
Oct 10, 2024 | 251.40 | 251.40 | 251.40 | 250.73 | 250.73 | 19 |
Oct 9, 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 826 |
Oct 8, 2024 | 256.67 | 256.67 | 256.67 | 256.67 | 256.67 | - |
Oct 7, 2024 | 255.57 | 255.57 | 255.57 | 255.57 | 255.57 | - |
Oct 4, 2024 | 250.85 | 250.85 | 250.85 | 253.90 | 253.90 | 7 |
Oct 3, 2024 | 259.25 | 259.30 | 259.25 | 260.77 | 260.77 | 749 |
Oct 2, 2024 | 248.30 | 249.35 | 248.30 | 252.20 | 252.20 | 274 |
Oct 1, 2024 | 243.25 | 243.25 | 241.00 | 250.98 | 250.98 | 39 |
Sep 30, 2024 | 233.45 | 245.80 | 229.55 | 244.10 | 244.10 | 1,092 |
Sep 27, 2024 | 242.75 | 247.60 | 237.25 | 239.45 | 239.45 | 771 |
Sep 26, 2024 | 253.45 | 257.25 | 249.25 | 249.68 | 249.68 | 492 |
Sep 25, 2024 | 264.35 | 264.90 | 264.35 | 262.88 | 262.88 | 224 |
Sep 24, 2024 | 258.85 | 258.85 | 258.85 | 259.27 | 259.27 | 179 |
Sep 23, 2024 | 270.60 | 270.60 | 269.30 | 266.08 | 266.08 | 131 |
Sep 20, 2024 | 271.95 | 271.95 | 271.95 | 271.95 | 271.95 | - |
Sep 19, 2024 | 261.02 | 261.02 | 261.02 | 261.02 | 261.02 | - |
Sep 18, 2024 | 274.20 | 274.20 | 274.20 | 274.20 | 274.20 | - |
Sep 17, 2024 | 272.90 | 272.90 | 272.90 | 272.90 | 272.90 | - |
Sep 16, 2024 | 278.40 | 278.40 | 278.40 | 278.40 | 278.40 | - |
Sep 13, 2024 | 281.95 | 281.95 | 281.95 | 275.85 | 275.85 | 1 |
Sep 12, 2024 | 281.45 | 284.40 | 281.45 | 284.58 | 284.58 | 55 |
Sep 11, 2024 | 293.20 | 294.95 | 293.20 | 292.92 | 292.92 | 56 |
Sep 10, 2024 | 288.65 | 288.65 | 288.65 | 294.48 | 294.48 | 1 |
Sep 9, 2024 | 291.45 | 291.90 | 289.90 | 287.67 | 287.67 | 8 |
Sep 6, 2024 | 280.05 | 291.35 | 280.05 | 295.48 | 295.48 | 19,766 |
Sep 5, 2024 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | - |
Sep 4, 2024 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | - |
Sep 3, 2024 | 264.75 | 265.00 | 264.75 | 273.90 | 273.90 | 1,825 |
Sep 2, 2024 | 266.15 | 266.15 | 266.15 | 266.15 | 266.15 | - |
Aug 30, 2024 | 266.00 | 271.25 | 264.90 | 266.55 | 266.55 | 4,767 |
Aug 29, 2024 | 268.55 | 269.10 | 266.60 | 267.02 | 267.02 | 5,480 |
Aug 28, 2024 | 275.50 | 276.90 | 271.60 | 271.98 | 271.98 | 5,480 |
Aug 27, 2024 | 277.60 | 278.00 | 273.15 | 276.52 | 276.52 | 2,073 |
Aug 23, 2024 | 282.15 | 282.15 | 282.15 | 279.90 | 279.90 | 1 |
Aug 22, 2024 | 289.90 | 292.00 | 289.90 | 287.50 | 287.50 | 93 |
Aug 21, 2024 | 290.23 | 290.23 | 290.23 | 290.23 | 290.23 | - |
Aug 20, 2024 | 295.25 | 295.25 | 295.25 | 295.25 | 295.25 | - |
Aug 19, 2024 | 291.38 | 291.38 | 291.38 | 291.38 | 291.38 | - |
Aug 16, 2024 | 296.25 | 296.25 | 296.25 | 296.25 | 296.25 | - |
Aug 15, 2024 | 305.02 | 305.02 | 305.02 | 305.02 | 305.02 | - |
Aug 14, 2024 | 321.70 | 321.70 | 321.70 | 321.70 | 321.70 | - |
Aug 13, 2024 | 330.30 | 330.30 | 330.30 | 330.30 | 330.30 | - |
Aug 12, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - |
Aug 9, 2024 | 325.35 | 332.40 | 323.70 | 330.85 | 330.85 | 1,370 |
Aug 8, 2024 | 339.60 | 339.60 | 339.60 | 333.25 | 333.25 | - |
Aug 7, 2024 | 337.05 | 337.05 | 337.05 | 338.73 | 338.73 | 7 |
Aug 6, 2024 | 348.60 | 362.15 | 348.60 | 355.60 | 355.60 | 3 |
Aug 5, 2024 | 357.65 | 360.05 | 350.90 | 354.75 | 354.75 | 284 |
Aug 2, 2024 | 324.60 | 338.40 | 323.30 | 333.23 | 333.23 | 18 |
Aug 1, 2024 | 308.35 | 308.35 | 308.35 | 308.35 | 308.35 | - |
Jul 31, 2024 | 272.30 | 290.25 | 272.30 | 289.15 | 289.15 | 31 |
Jul 30, 2024 | 296.45 | 296.45 | 296.45 | 292.45 | 292.45 | - |
Jul 29, 2024 | 291.05 | 297.60 | 291.05 | 295.67 | 295.67 | 1 |
Jul 26, 2024 | 298.30 | 298.30 | 298.30 | 292.13 | 292.13 | - |
Jul 25, 2024 | 304.70 | 304.70 | 299.85 | 297.40 | 297.40 | 1 |
Jul 24, 2024 | 296.15 | 296.15 | 294.60 | 293.38 | 293.38 | - |
Jul 23, 2024 | 284.92 | 284.92 | 284.92 | 284.92 | 284.92 | - |
Jul 22, 2024 | 291.90 | 291.90 | 291.90 | 292.42 | 292.42 | - |
Jul 19, 2024 | 303.50 | 304.20 | 303.50 | 305.40 | 305.40 | 2 |
Jul 18, 2024 | 292.10 | 292.10 | 290.35 | 294.85 | 294.85 | 1 |
Jul 17, 2024 | 289.80 | 289.80 | 289.80 | 290.95 | 290.95 | 82 |
Jul 16, 2024 | 287.45 | 287.45 | 287.45 | 287.70 | 287.70 | 1 |
Jul 15, 2024 | 283.83 | 283.83 | 283.83 | 283.83 | 283.83 | - |
Jul 12, 2024 | 277.05 | 277.05 | 277.05 | 277.05 | 277.05 | 1 |
Jul 11, 2024 | 287.17 | 287.17 | 287.17 | 287.17 | 287.17 | - |
Jul 10, 2024 | 294.13 | 294.13 | 294.13 | 294.13 | 294.13 | - |
Jul 9, 2024 | 304.33 | 304.33 | 304.33 | 304.33 | 304.33 | - |
Jul 8, 2024 | 291.88 | 291.88 | 291.88 | 291.88 | 291.88 | - |
Jul 5, 2024 | 292.83 | 292.83 | 292.83 | 292.83 | 292.83 | - |
Jul 4, 2024 | 293.65 | 293.65 | 293.65 | 293.65 | 293.65 | - |
Jul 3, 2024 | 296.90 | 296.90 | 296.90 | 296.90 | 296.90 | - |
Jul 2, 2024 | 303.70 | 309.90 | 303.70 | 309.00 | 309.00 | 75 |
Jul 1, 2024 | 298.60 | 301.15 | 298.60 | 301.88 | 301.88 | 6 |
Jun 28, 2024 | 305.45 | 305.45 | 305.45 | 305.45 | 305.45 | - |
Jun 27, 2024 | 303.45 | 307.70 | 303.45 | 305.48 | 305.48 | 564 |
Jun 26, 2024 | 312.60 | 314.95 | 311.95 | 308.23 | 308.23 | 350 |
Jun 25, 2024 | 307.90 | 307.90 | 307.90 | 308.00 | 308.00 | 1,000 |
Jun 24, 2024 | 298.98 | 298.98 | 298.98 | 298.98 | 298.98 | - |
Jun 21, 2024 | 307.15 | 307.15 | 307.15 | 307.15 | 307.15 | - |
Jun 20, 2024 | 304.48 | 304.48 | 304.48 | 304.48 | 304.48 | - |
Jun 19, 2024 | 312.55 | 312.55 | 312.55 | 312.55 | 312.55 | - |
Jun 18, 2024 | 309.55 | 320.20 | 306.90 | 310.40 | 310.40 | 4,932 |
Jun 17, 2024 | 314.15 | 314.15 | 314.15 | 312.35 | 312.35 | 8 |
Jun 14, 2024 | 310.40 | 318.90 | 308.90 | 314.63 | 314.63 | 2,726 |
Jun 13, 2024 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | - |
Jun 12, 2024 | 285.77 | 285.77 | 285.77 | 285.77 | 285.77 | - |
Jun 11, 2024 | 294.85 | 294.85 | 294.85 | 298.92 | 298.92 | 1 |
Jun 10, 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - |
Jun 7, 2024 | 291.38 | 291.38 | 291.38 | 291.38 | 291.38 | - |
Jun 6, 2024 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - |
Jun 5, 2024 | 291.45 | 291.45 | 291.45 | 291.45 | 291.45 | - |
Jun 4, 2024 | 300.60 | 300.60 | 298.10 | 299.80 | 299.80 | 1 |
Jun 3, 2024 | 289.75 | 289.75 | 289.75 | 289.75 | 289.75 | - |
May 31, 2024 | 295.52 | 295.52 | 295.52 | 295.52 | 295.52 | - |
May 30, 2024 | 293.80 | 293.80 | 293.80 | 293.80 | 293.80 | - |
May 29, 2024 | 295.88 | 295.88 | 295.88 | 295.88 | 295.88 | - |
May 28, 2024 | 289.15 | 289.15 | 288.30 | 286.85 | 286.85 | 2 |
May 24, 2024 | 286.17 | 286.17 | 286.17 | 286.17 | 286.17 | - |
May 23, 2024 | 286.38 | 286.38 | 286.38 | 286.38 | 286.38 | - |
May 22, 2024 | 287.25 | 287.25 | 287.25 | 287.25 | 287.25 | - |
May 21, 2024 | 288.65 | 288.65 | 284.17 | 285.10 | 285.10 | 11 |
May 20, 2024 | 283.90 | 283.90 | 283.90 | 283.90 | 283.90 | - |
May 17, 2024 | 287.75 | 287.75 | 287.75 | 286.50 | 286.50 | 1 |
May 16, 2024 | 285.27 | 285.27 | 285.27 | 285.27 | 285.27 | - |
May 15, 2024 | 284.55 | 284.95 | 283.60 | 279.42 | 279.42 | 9 |
May 14, 2024 | 288.40 | 289.00 | 284.42 | 287.00 | 287.00 | 30 |
May 13, 2024 | 286.77 | 286.77 | 286.77 | 286.77 | 286.77 | - |
May 10, 2024 | 282.20 | 284.95 | 282.20 | 284.65 | 284.65 | 17 |
May 9, 2024 | 288.70 | 288.70 | 288.70 | 288.70 | 288.70 | - |
May 8, 2024 | 296.30 | 296.30 | 296.30 | 297.70 | 297.70 | 154 |
May 7, 2024 | 322.24 | 322.24 | 322.24 | 299.27 | 299.27 | 21 |
May 3, 2024 | 322.42 | 322.42 | 322.42 | 322.42 | 322.42 | - |
May 2, 2024 | 325.38 | 325.38 | 325.38 | 325.38 | 325.38 | - |
May 1, 2024 | 322.77 | 322.77 | 322.77 | 322.77 | 322.77 | - |
Apr 30, 2024 | 330.74 | 330.74 | 330.74 | 322.77 | 322.77 | 166 |
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%