LSE - Delayed Quote USD
Leverage Shares 3x Short Silver ETC (SLVS.L)
0.8410
+0.0510
+(6.46%)
As of 11:05:06 AM GMT+1. Market Open.
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 30, 2025 | 0.8340 | 0.8410 | 0.8340 | 0.8410 | 0.8410 | 5,057 |
Apr 29, 2025 | 0.7810 | 0.7810 | 0.7810 | 0.7900 | 0.7900 | 2,500 |
Apr 28, 2025 | 0.7860 | 0.7860 | 0.7830 | 0.7900 | 0.7900 | 12,962 |
Apr 25, 2025 | 0.8035 | 0.8035 | 0.8035 | 0.8035 | 0.8035 | - |
Apr 24, 2025 | 0.8070 | 0.8070 | 0.7890 | 0.7745 | 0.7745 | 7,203 |
Apr 23, 2025 | 0.8140 | 0.8140 | 0.7790 | 0.7700 | 0.7700 | 4,002 |
Apr 22, 2025 | 0.8300 | 0.8300 | 0.8260 | 0.8195 | 0.8195 | 250 |
Apr 17, 2025 | 0.8880 | 0.8880 | 0.8880 | 0.8690 | 0.8690 | 100 |
Apr 16, 2025 | 0.8205 | 0.8205 | 0.8205 | 0.8205 | 0.8205 | - |
Apr 15, 2025 | 0.8890 | 0.8890 | 0.8890 | 0.8655 | 0.8655 | 30 |
Apr 14, 2025 | 0.8870 | 0.8870 | 0.8750 | 0.8765 | 0.8765 | 4,000 |
Apr 11, 2025 | 0.8775 | 0.8775 | 0.8775 | 0.8775 | 0.8775 | - |
Apr 10, 2025 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | - |
Apr 9, 2025 | 1.0570 | 1.0570 | 1.0210 | 1.0520 | 1.0520 | 1,104 |
Apr 8, 2025 | 1.0700 | 1.0700 | 1.0700 | 1.0750 | 1.0750 | 300 |
Apr 7, 2025 | 1.1095 | 1.1095 | 1.1095 | 1.1095 | 1.1095 | - |
Apr 4, 2025 | 1.0780 | 1.1250 | 1.0780 | 1.1135 | 1.1135 | 3 |
Apr 3, 2025 | 0.8900 | 0.8910 | 0.8390 | 0.9275 | 0.9275 | 13,286 |
Apr 2, 2025 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | 0.7890 | - |
Apr 1, 2025 | 0.8005 | 0.8005 | 0.8005 | 0.8005 | 0.8005 | - |
Mar 31, 2025 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | - |
Mar 28, 2025 | 0.7600 | 0.7600 | 0.7530 | 0.7825 | 0.7825 | 2 |
Mar 27, 2025 | 0.7625 | 0.7625 | 0.7625 | 0.7625 | 0.7625 | - |
Mar 26, 2025 | 0.8040 | 0.8040 | 0.8040 | 0.8125 | 0.8125 | 5 |
Mar 25, 2025 | 0.8145 | 0.8145 | 0.8145 | 0.8145 | 0.8145 | - |
Mar 24, 2025 | 0.8655 | 0.8655 | 0.8655 | 0.8655 | 0.8655 | - |
Mar 21, 2025 | 0.8630 | 0.8630 | 0.8630 | 0.8670 | 0.8670 | 5 |
Mar 20, 2025 | 0.8385 | 0.8385 | 0.8385 | 0.8385 | 0.8385 | - |
Mar 19, 2025 | 0.8120 | 0.8120 | 0.8120 | 0.8235 | 0.8235 | 810 |
Mar 18, 2025 | 0.7880 | 0.7880 | 0.7880 | 0.7875 | 0.7875 | 1 |
Mar 17, 2025 | 0.8080 | 0.8080 | 0.8080 | 0.8175 | 0.8175 | 10 |
Mar 14, 2025 | 0.8050 | 0.8300 | 0.7900 | 0.8185 | 0.8185 | 19,111 |
Mar 13, 2025 | 0.8720 | 0.8720 | 0.8260 | 0.8035 | 0.8035 | 7,200 |
Mar 12, 2025 | 0.8740 | 0.8740 | 0.8740 | 0.8550 | 0.8550 | 10 |
Mar 11, 2025 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | - |
Mar 10, 2025 | 0.9110 | 0.9110 | 0.9070 | 0.9475 | 0.9475 | 110 |
Mar 7, 2025 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | - |
Mar 6, 2025 | 0.9350 | 0.9350 | 0.8880 | 0.9015 | 0.9015 | 1,338 |
Mar 5, 2025 | 0.9135 | 0.9135 | 0.9135 | 0.9135 | 0.9135 | - |
Mar 4, 2025 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
Mar 3, 2025 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
Feb 28, 2025 | 1.0550 | 1.0760 | 1.0550 | 1.0645 | 1.0645 | 4 |
Feb 27, 2025 | 1.0030 | 1.0030 | 1.0030 | 1.0325 | 1.0325 | 110 |
Feb 26, 2025 | 0.9845 | 0.9845 | 0.9845 | 0.9845 | 0.9845 | - |
Feb 25, 2025 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
Feb 24, 2025 | 0.9495 | 0.9495 | 0.9495 | 0.9495 | 0.9495 | - |
Feb 21, 2025 | 0.9175 | 0.9175 | 0.9175 | 0.9175 | 0.9175 | - |
Feb 20, 2025 | 0.9050 | 0.9050 | 0.8860 | 0.8895 | 0.8895 | 13 |
Feb 19, 2025 | 0.9205 | 0.9205 | 0.9205 | 0.9205 | 0.9205 | - |
Feb 18, 2025 | 0.9130 | 0.9130 | 0.9130 | 0.9055 | 0.9055 | 1 |
Feb 17, 2025 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
Feb 14, 2025 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
Feb 13, 2025 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | - |
Feb 12, 2025 | 0.9990 | 0.9990 | 0.9650 | 0.9680 | 0.9680 | 216 |
Feb 11, 2025 | 0.9680 | 0.9680 | 0.9680 | 0.9905 | 0.9905 | 8 |
Feb 10, 2025 | 0.9793 | 0.9793 | 0.9793 | 0.9793 | 0.9793 | - |
Feb 7, 2025 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | - |
Feb 6, 2025 | 0.9710 | 0.9710 | 0.9710 | 0.9710 | 0.9710 | - |
Feb 5, 2025 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | - |
Feb 4, 2025 | 0.9655 | 0.9655 | 0.9655 | 0.9655 | 0.9655 | - |
Feb 3, 2025 | 1.0855 | 1.0855 | 1.0855 | 1.0263 | 1.0263 | 22 |
Jan 31, 2025 | 1.0485 | 1.0485 | 0.9980 | 1.0438 | 1.0438 | 12 |
Jan 30, 2025 | 1.0315 | 1.0315 | 1.0315 | 1.0315 | 1.0315 | - |
Jan 29, 2025 | 1.1175 | 1.1455 | 1.1175 | 1.1118 | 1.1118 | 16,341 |
Jan 28, 2025 | 1.1755 | 1.1755 | 1.1755 | 1.1755 | 1.1755 | - |
Jan 27, 2025 | 1.2515 | 1.2515 | 1.2070 | 1.1847 | 1.1847 | 2,718 |
Jan 24, 2025 | 1.1263 | 1.1263 | 1.1263 | 1.1263 | 1.1263 | - |
Jan 23, 2025 | 1.1753 | 1.1753 | 1.1753 | 1.1753 | 1.1753 | - |
Jan 22, 2025 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | - |
Jan 21, 2025 | 1.1330 | 1.1330 | 1.1330 | 1.1330 | 1.1330 | - |
Jan 20, 2025 | 1.1435 | 1.1435 | 1.1435 | 1.1435 | 1.1435 | - |
Jan 17, 2025 | 1.1730 | 1.1730 | 1.1730 | 1.1665 | 1.1665 | 1 |
Jan 16, 2025 | 1.1235 | 1.1235 | 1.1180 | 1.1255 | 1.1255 | 400 |
Jan 15, 2025 | 1.1732 | 1.1732 | 1.1732 | 1.1732 | 1.1732 | - |
Jan 14, 2025 | 1.2640 | 1.2640 | 1.2415 | 1.2237 | 1.2237 | 1,503 |
Jan 13, 2025 | 1.1930 | 1.2750 | 1.1930 | 1.2610 | 1.2610 | 2,602 |
Jan 10, 2025 | 1.2185 | 1.2185 | 1.2185 | 1.1747 | 1.1747 | 260 |
Jan 9, 2025 | 1.1977 | 1.1977 | 1.1977 | 1.1977 | 1.1977 | - |
Jan 8, 2025 | 1.2065 | 1.2065 | 1.2065 | 1.2065 | 1.2065 | - |
Jan 7, 2025 | 1.2015 | 1.2015 | 1.1995 | 1.2112 | 1.2112 | 260 |
Jan 6, 2025 | 1.2062 | 1.2062 | 1.2062 | 1.2062 | 1.2062 | - |
Jan 3, 2025 | 1.2557 | 1.2557 | 1.2557 | 1.2557 | 1.2557 | - |
Jan 2, 2025 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | - |
Dec 31, 2024 | 1.3575 | 1.3575 | 1.3575 | 1.3755 | 1.3755 | 300 |
Dec 30, 2024 | 1.3130 | 1.3750 | 1.3130 | 1.3798 | 1.3798 | 9,902 |
Dec 27, 2024 | 1.2710 | 1.2710 | 1.2535 | 1.2947 | 1.2947 | 129 |
Dec 24, 2024 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | - |
Dec 23, 2024 | 1.2862 | 1.2862 | 1.2862 | 1.2862 | 1.2862 | - |
Dec 20, 2024 | 1.3660 | 1.4055 | 1.2530 | 1.3075 | 1.3075 | 49,342 |
Dec 19, 2024 | 1.2750 | 1.3850 | 1.2750 | 1.3770 | 1.3770 | 11 |
Dec 18, 2024 | 1.2155 | 1.2155 | 1.2155 | 1.2180 | 1.2180 | 1 |
Dec 17, 2024 | 1.2040 | 1.2160 | 1.2040 | 1.1890 | 1.1890 | 3 |
Dec 16, 2024 | 1.1555 | 1.1755 | 1.1555 | 1.1795 | 1.1795 | 1,075 |
Dec 13, 2024 | 1.1560 | 1.1865 | 1.1350 | 1.1873 | 1.1873 | 934 |
Dec 12, 2024 | 1.0000 | 1.1355 | 1.0000 | 1.1260 | 1.1260 | 106 |
Dec 11, 2024 | 1.0137 | 1.0137 | 1.0137 | 1.0137 | 1.0137 | - |
Dec 10, 2024 | 1.0388 | 1.0388 | 1.0388 | 1.0388 | 1.0388 | - |
Dec 9, 2024 | 1.0990 | 1.0990 | 1.0110 | 1.0150 | 1.0150 | 22 |
Dec 6, 2024 | 1.1050 | 1.1455 | 1.1050 | 1.1100 | 1.1100 | 13 |
Dec 5, 2024 | 1.0975 | 1.0975 | 1.0975 | 1.1137 | 1.1137 | 100 |
Dec 4, 2024 | 1.0888 | 1.0888 | 1.0888 | 1.0888 | 1.0888 | - |
Dec 3, 2024 | 1.1395 | 1.1395 | 1.1395 | 1.1395 | 1.1395 | - |
Dec 2, 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2025 | 1.2025 | 1 |
Nov 29, 2024 | 1.1805 | 1.1805 | 1.1765 | 1.1688 | 1.1688 | 8,857 |
Nov 28, 2024 | 1.3070 | 1.3095 | 1.2845 | 1.2845 | 1.2845 | 25,710 |
Nov 27, 2024 | 1.2160 | 1.2450 | 1.2160 | 1.2385 | 1.2385 | 4 |
Nov 26, 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2040 | 1.2040 | 1 |
Nov 25, 2024 | 1.1745 | 1.2230 | 1.1745 | 1.2352 | 1.2352 | 3 |
Nov 22, 2024 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | - |
Nov 21, 2024 | 1.1635 | 1.1635 | 1.1635 | 1.1635 | 1.1635 | - |
Nov 20, 2024 | 1.1870 | 1.1870 | 1.1870 | 1.1345 | 1.1345 | 3 |
Nov 19, 2024 | 1.1335 | 1.1335 | 1.1335 | 1.1335 | 1.1335 | - |
Nov 18, 2024 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | - |
Nov 15, 2024 | 1.2065 | 1.2215 | 1.2065 | 1.2255 | 1.2255 | 211 |
Nov 14, 2024 | 1.2850 | 1.2860 | 1.2110 | 1.2105 | 1.2105 | 102 |
Nov 13, 2024 | 1.1690 | 1.1870 | 1.1690 | 1.1882 | 1.1882 | 2,905 |
Nov 12, 2024 | 1.2305 | 1.2320 | 1.1660 | 1.1970 | 1.1970 | 186 |
Nov 11, 2024 | 1.1675 | 1.2010 | 1.1160 | 1.2218 | 1.2218 | 4,339 |
Nov 8, 2024 | 1.0965 | 1.1135 | 1.0965 | 1.1152 | 1.1152 | 663 |
Nov 7, 2024 | 1.1455 | 1.1455 | 1.0705 | 1.0942 | 1.0942 | 452 |
Nov 6, 2024 | 1.0455 | 1.1550 | 1.0455 | 1.1435 | 1.1435 | 65 |
Nov 5, 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
Nov 4, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Nov 1, 2024 | 1.0010 | 1.0010 | 0.9940 | 1.0105 | 1.0105 | 21,151 |
Oct 31, 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0035 | 1.0035 | 1 |
Oct 30, 2024 | 0.9078 | 0.9078 | 0.9078 | 0.9078 | 0.9078 | - |
Oct 29, 2024 | 0.8980 | 0.8980 | 0.8565 | 0.8770 | 0.8770 | 11,158 |
Oct 28, 2024 | 0.9115 | 0.9115 | 0.9115 | 0.9115 | 0.9115 | - |
Oct 25, 2024 | 0.9325 | 0.9480 | 0.8845 | 0.8985 | 0.8985 | 315 |
Oct 24, 2024 | 0.9285 | 0.9285 | 0.9285 | 0.9285 | 0.9285 | 11 |
Oct 23, 2024 | 0.8520 | 0.8975 | 0.8520 | 0.9320 | 0.9320 | 24 |
Oct 22, 2024 | 0.8920 | 0.8990 | 0.8565 | 0.8540 | 0.8540 | 35 |
Oct 21, 2024 | 0.9820 | 0.9820 | 0.8495 | 0.9385 | 0.9385 | 3,222 |
Oct 18, 2024 | 1.1785 | 1.1785 | 1.0545 | 1.0493 | 1.0493 | 10 |
Oct 17, 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1432 | 1.1432 | 2,069 |
Oct 16, 2024 | 1.1358 | 1.1358 | 1.1358 | 1.1358 | 1.1358 | - |
Oct 15, 2024 | 1.1643 | 1.1643 | 1.1643 | 1.1643 | 1.1643 | - |
Oct 14, 2024 | 1.2175 | 1.2175 | 1.2175 | 1.2175 | 1.2175 | - |
Oct 11, 2024 | 1.1588 | 1.1588 | 1.1588 | 1.1588 | 1.1588 | - |
Oct 10, 2024 | 1.2780 | 1.2800 | 1.2780 | 1.2470 | 1.2470 | 17 |
Oct 9, 2024 | 1.2813 | 1.2813 | 1.2813 | 1.2813 | 1.2813 | - |
Oct 8, 2024 | 1.2115 | 1.3150 | 1.2115 | 1.3197 | 1.3197 | 116 |
Oct 7, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1625 | 1.1625 | 1 |
Oct 4, 2024 | 1.1270 | 1.1270 | 1.0495 | 1.0830 | 1.0830 | 4 |
Oct 3, 2024 | 1.1390 | 1.1920 | 1.1365 | 1.1408 | 1.1408 | 5,961 |
Oct 2, 2024 | 1.0950 | 1.1890 | 1.0950 | 1.1662 | 1.1662 | 2,387 |
Oct 1, 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1735 | 1.1735 | 2 |
Sep 30, 2024 | 1.2287 | 1.2287 | 1.2287 | 1.2287 | 1.2287 | - |
Sep 27, 2024 | 1.1175 | 1.2105 | 1.1175 | 1.1540 | 1.1540 | 430 |
Sep 26, 2024 | 1.1240 | 1.1420 | 1.0640 | 1.1098 | 1.1098 | 38 |
Sep 25, 2024 | 1.1455 | 1.1545 | 1.1145 | 1.1428 | 1.1428 | 36 |
Sep 24, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.1780 | 1.1780 | 1 |
Sep 23, 2024 | 1.2813 | 1.2813 | 1.2813 | 1.2813 | 1.2813 | - |
Sep 20, 2024 | 1.2270 | 1.2690 | 1.2225 | 1.2700 | 1.2700 | 436 |
Sep 19, 2024 | 1.2440 | 1.2865 | 1.2345 | 1.2802 | 1.2802 | 11 |
Sep 18, 2024 | 1.3315 | 1.3315 | 1.3315 | 1.3515 | 1.3515 | 100 |
Sep 17, 2024 | 1.3285 | 1.3285 | 1.2945 | 1.3162 | 1.3162 | 305 |
Sep 16, 2024 | 1.2925 | 1.3515 | 1.2865 | 1.3135 | 1.3135 | 662 |
Sep 13, 2024 | 1.4195 | 1.4205 | 1.3745 | 1.3270 | 1.3270 | 3,319 |
Sep 12, 2024 | 1.5035 | 1.5050 | 1.4845 | 1.4735 | 1.4735 | 183 |
Sep 11, 2024 | 1.6300 | 1.7145 | 1.5360 | 1.6767 | 1.6767 | 21 |
Sep 10, 2024 | 1.7330 | 1.7330 | 1.7330 | 1.6980 | 1.6980 | 135 |
Sep 9, 2024 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | - |
Sep 6, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.6628 | 1.6628 | 130 |
Sep 5, 2024 | 1.8215 | 1.8215 | 1.5745 | 1.6275 | 1.6275 | 160 |
Sep 4, 2024 | 1.8050 | 1.8050 | 1.7165 | 1.7443 | 1.7443 | 17 |
Sep 3, 2024 | 1.7185 | 1.8230 | 1.7185 | 1.7977 | 1.7977 | 136 |
Sep 2, 2024 | 1.5855 | 1.7370 | 1.5855 | 1.7280 | 1.7280 | 27,201 |
Aug 30, 2024 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | - |
Aug 29, 2024 | 1.5523 | 1.5523 | 1.5523 | 1.5523 | 1.5523 | - |
Aug 28, 2024 | 1.5555 | 1.5555 | 1.5555 | 1.5555 | 1.5555 | - |
Aug 27, 2024 | 1.4655 | 1.4830 | 1.4655 | 1.4642 | 1.4642 | 2,299 |
Aug 23, 2024 | 1.5710 | 1.5710 | 1.5685 | 1.4800 | 1.4800 | 2,487 |
Aug 22, 2024 | 1.5540 | 1.5540 | 1.5540 | 1.6263 | 1.6263 | 1 |
Aug 21, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5382 | 1.5382 | 2,100 |
Aug 20, 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5462 | 1.5462 | 1,889 |
Aug 19, 2024 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | - |
Aug 16, 2024 | 1.7467 | 1.7467 | 1.7467 | 1.7467 | 1.7467 | - |
Aug 15, 2024 | 1.7428 | 1.7428 | 1.7428 | 1.7428 | 1.7428 | - |
Aug 14, 2024 | 1.9232 | 1.9232 | 1.9232 | 1.9232 | 1.9232 | - |
Aug 13, 2024 | 1.8963 | 1.8963 | 1.8963 | 1.8963 | 1.8963 | - |
Aug 12, 2024 | 1.8590 | 1.8590 | 1.8590 | 1.8590 | 1.8590 | - |
Aug 9, 2024 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
Aug 8, 2024 | 1.9538 | 1.9538 | 1.9538 | 1.9538 | 1.9538 | - |
Aug 7, 2024 | 2.0457 | 2.0457 | 2.0457 | 2.0457 | 2.0457 | - |
Aug 6, 2024 | 2.0338 | 2.0338 | 2.0338 | 2.0338 | 2.0338 | - |
Aug 5, 2024 | 1.7340 | 1.7355 | 1.7340 | 1.9855 | 1.9855 | 13 |
Aug 2, 2024 | 1.6835 | 1.6835 | 1.6835 | 1.8173 | 1.8173 | 3 |
Aug 1, 2024 | 1.7467 | 1.7467 | 1.7467 | 1.7467 | 1.7467 | - |
Jul 31, 2024 | 1.7635 | 1.7635 | 1.7105 | 1.7230 | 1.7230 | 7 |
Jul 30, 2024 | 1.8855 | 1.8855 | 1.8855 | 1.8660 | 1.8660 | 2 |
Jul 29, 2024 | 1.8455 | 1.9550 | 1.8455 | 1.9457 | 1.9457 | 2 |
Jul 26, 2024 | 1.9065 | 1.9065 | 1.9065 | 1.9065 | 1.9065 | - |
Jul 25, 2024 | 1.8750 | 1.9475 | 1.8750 | 1.8855 | 1.8855 | 7 |
Jul 24, 2024 | 1.6255 | 1.6255 | 1.6255 | 1.6255 | 1.6255 | - |
Jul 23, 2024 | 1.6777 | 1.6777 | 1.6777 | 1.6777 | 1.6777 | - |
Jul 22, 2024 | 1.6950 | 1.7255 | 1.6950 | 1.6973 | 1.6973 | 4 |
Jul 19, 2024 | 1.5675 | 1.6940 | 1.5675 | 1.6500 | 1.6500 | 1,051 |
Jul 18, 2024 | 1.5128 | 1.5128 | 1.5128 | 1.5128 | 1.5128 | - |
Jul 17, 2024 | 1.4865 | 1.4865 | 1.4865 | 1.4865 | 1.4865 | - |
Jul 16, 2024 | 1.3535 | 1.3535 | 1.3535 | 1.3535 | 1.3535 | 1 |
Jul 15, 2024 | 1.3993 | 1.3993 | 1.3993 | 1.3993 | 1.3993 | - |
Jul 12, 2024 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | - |
Jul 11, 2024 | 1.3545 | 1.3545 | 1.3045 | 1.3190 | 1.3190 | 7 |
Jul 10, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
Jul 9, 2024 | 1.4598 | 1.4598 | 1.4598 | 1.4598 | 1.4598 | - |
Jul 8, 2024 | 1.4235 | 1.4235 | 1.4235 | 1.3993 | 1.3993 | 1 |
Jul 5, 2024 | 1.4515 | 1.4515 | 1.3845 | 1.3802 | 1.3802 | 1,498 |
Jul 4, 2024 | 1.4950 | 1.4950 | 1.4635 | 1.4737 | 1.4737 | 965 |
Jul 3, 2024 | 1.5375 | 1.5425 | 1.4545 | 1.4730 | 1.4730 | 2,520 |
Jul 2, 2024 | 1.6195 | 1.6195 | 1.6195 | 1.6195 | 1.6195 | - |
Jul 1, 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6825 | 1.6825 | 756 |
Jun 28, 2024 | 1.6797 | 1.6797 | 1.6797 | 1.6797 | 1.6797 | - |
Jun 27, 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
Jun 26, 2024 | 1.7365 | 1.7765 | 1.7365 | 1.7413 | 1.7413 | 5 |
Jun 25, 2024 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | - |
Jun 24, 2024 | 1.6255 | 1.6255 | 1.6255 | 1.6255 | 1.6255 | - |
Jun 21, 2024 | 1.6235 | 1.6235 | 1.6205 | 1.6185 | 1.6185 | 3,787 |
Jun 20, 2024 | 1.5240 | 1.5565 | 1.4575 | 1.4978 | 1.4978 | 5,728 |
Jun 19, 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | - |
Jun 18, 2024 | 1.7090 | 1.7090 | 1.7090 | 1.7020 | 1.7020 | 1,950 |
Jun 17, 2024 | 1.6888 | 1.6888 | 1.6888 | 1.6888 | 1.6888 | - |
Jun 14, 2024 | 1.7385 | 1.7385 | 1.7385 | 1.7385 | 1.7385 | - |
Jun 13, 2024 | 1.7420 | 1.7490 | 1.7415 | 1.7640 | 1.7640 | 2,882 |
Jun 12, 2024 | 1.5735 | 1.5735 | 1.5735 | 1.5735 | 1.5735 | - |
Jun 11, 2024 | 1.7418 | 1.7418 | 1.7418 | 1.7418 | 1.7418 | - |
Jun 10, 2024 | 1.6550 | 1.6980 | 1.6530 | 1.6582 | 1.6582 | 2,865 |
Jun 7, 2024 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | - |
Jun 6, 2024 | 1.4695 | 1.4695 | 1.4695 | 1.4695 | 1.4695 | - |
Jun 5, 2024 | 1.7225 | 1.7225 | 1.7225 | 1.6832 | 1.6832 | 1,874 |
Jun 4, 2024 | 1.7130 | 1.7245 | 1.7000 | 1.7207 | 1.7207 | 737 |
Jun 3, 2024 | 1.5833 | 1.5833 | 1.5833 | 1.5833 | 1.5833 | - |
May 31, 2024 | 1.4205 | 1.4205 | 1.4205 | 1.5850 | 1.5850 | 100 |
May 30, 2024 | 1.4440 | 1.4605 | 1.4440 | 1.4627 | 1.4627 | 1,400 |
May 29, 2024 | 1.3510 | 1.3540 | 1.3510 | 1.3743 | 1.3743 | 1,747 |
May 28, 2024 | 1.4770 | 1.5035 | 1.4035 | 1.3970 | 1.3970 | 2,433 |
May 24, 2024 | 1.6045 | 1.6045 | 1.6045 | 1.6352 | 1.6352 | 525 |
May 23, 2024 | 1.6090 | 1.6690 | 1.2820 | 1.6547 | 1.6547 | 4,140 |
May 22, 2024 | 1.5055 | 1.5055 | 1.5055 | 1.5055 | 1.5055 | - |
May 21, 2024 | 1.4585 | 2.1622 | 1.3910 | 1.3997 | 1.3997 | 269 |
May 20, 2024 | 1.4200 | 1.5400 | 1.4115 | 1.4250 | 1.4250 | 91 |
May 17, 2024 | 1.8170 | 1.8170 | 1.8170 | 1.6517 | 1.6517 | 7 |
May 16, 2024 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | - |
May 15, 2024 | 1.8875 | 1.8875 | 1.8875 | 1.8875 | 1.8875 | - |
May 14, 2024 | 2.1020 | 2.2905 | 2.1020 | 2.0795 | 2.0795 | 472 |
May 13, 2024 | 2.1725 | 2.1725 | 2.1725 | 2.1725 | 2.1725 | - |
May 10, 2024 | 2.1353 | 2.1353 | 2.1353 | 2.1353 | 2.1353 | - |
May 9, 2024 | 2.1632 | 2.1632 | 2.1632 | 2.1632 | 2.1632 | - |
May 8, 2024 | 2.3425 | 2.3425 | 2.3425 | 2.3425 | 2.3425 | - |
May 7, 2024 | 2.4958 | 2.4958 | 2.4958 | 2.3800 | 2.3800 | 825 |
May 3, 2024 | 2.6415 | 2.6415 | 2.6415 | 2.6825 | 2.6825 | 1,250 |
May 2, 2024 | 2.5868 | 2.5868 | 2.5868 | 2.5868 | 2.5868 | - |
May 1, 2024 | 2.6003 | 2.6003 | 2.6003 | 2.6003 | 2.6003 | - |
Apr 30, 2024 | 2.5455 | 2.5480 | 2.4667 | 2.6407 | 2.6407 | 661 |
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%