Milan - Delayed Quote EUR
Leverage Shares -3x Short Nvidia (NVDA) ETP Securities (SNV3.MI)
18.62
-4.81
(-20.53%)
At close: 4:47:02 PM GMT+2
Currency in EUR 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 19.98 | 20.00 | 18.44 | 18.62 | 18.62 | 42,817 |
Apr 30, 2025 | 22.81 | 24.59 | 22.54 | 23.43 | 23.43 | 10,989 |
Apr 28, 2025 | 21.30 | 22.75 | 21.30 | 23.15 | 23.15 | 9,746 |
Apr 25, 2025 | 22.72 | 24.20 | 22.35 | 22.27 | 22.27 | 4,495 |
Apr 24, 2025 | 27.02 | 28.13 | 24.34 | 24.61 | 24.61 | 13,480 |
Apr 23, 2025 | 26.59 | 26.59 | 24.55 | 26.31 | 26.31 | 17,852 |
Apr 22, 2025 | 30.38 | 31.25 | 29.44 | 29.93 | 29.93 | 3,785 |
Apr 17, 2025 | 25.00 | 29.25 | 24.95 | 29.13 | 29.13 | 53,619 |
Apr 16, 2025 | 25.44 | 26.99 | 24.80 | 25.67 | 25.67 | 65,327 |
Apr 15, 2025 | 22.36 | 23.05 | 21.59 | 21.84 | 21.84 | 12,222 |
Apr 14, 2025 | 20.30 | 22.04 | 19.88 | 22.16 | 22.16 | 10,467 |
Apr 11, 2025 | 23.80 | 25.12 | 22.70 | 24.06 | 24.06 | 24,796 |
Apr 10, 2025 | 22.05 | 25.42 | 21.84 | 24.93 | 24.93 | 8,303 |
Apr 9, 2025 | 41.06 | 47.47 | 38.58 | 41.19 | 41.19 | 31,854 |
Apr 8, 2025 | 40.94 | 41.70 | 33.00 | 38.12 | 38.12 | 24,648 |
Apr 7, 2025 | 63.63 | 64.97 | 43.22 | 49.94 | 49.94 | 55,017 |
Apr 4, 2025 | 39.40 | 51.14 | 39.01 | 48.06 | 48.06 | 29,881 |
Apr 3, 2025 | 37.00 | 39.10 | 35.38 | 38.44 | 38.44 | 42,345 |
Apr 2, 2025 | 34.24 | 35.80 | 32.88 | 33.04 | 33.04 | 4,572 |
Apr 1, 2025 | 34.58 | 36.68 | 33.54 | 34.54 | 34.54 | 19,727 |
Mar 31, 2025 | 36.87 | 39.13 | 36.57 | 37.96 | 37.96 | 41,629 |
Mar 28, 2025 | 32.58 | 34.20 | 31.74 | 33.81 | 33.81 | 47,994 |
Mar 27, 2025 | 31.79 | 32.75 | 30.06 | 31.42 | 31.42 | 45,989 |
Mar 26, 2025 | 26.68 | 30.51 | 26.68 | 30.28 | 30.28 | 29,838 |
Mar 25, 2025 | 26.48 | 26.85 | 25.72 | 25.94 | 25.94 | 14,307 |
Mar 24, 2025 | 27.00 | 27.00 | 25.16 | 25.27 | 25.27 | 9,128 |
Mar 21, 2025 | 28.25 | 29.42 | 27.96 | 28.38 | 28.38 | 54,944 |
Mar 20, 2025 | 26.74 | 28.84 | 26.66 | 27.61 | 27.61 | 11,556 |
Mar 19, 2025 | 29.72 | 29.80 | 27.80 | 27.72 | 27.72 | 12,784 |
Mar 18, 2025 | 26.14 | 29.85 | 26.10 | 28.07 | 28.07 | 10,341 |
Mar 17, 2025 | 25.65 | 27.43 | 24.63 | 27.62 | 27.62 | 4,000 |
Mar 14, 2025 | 29.20 | 29.20 | 26.00 | 26.52 | 26.52 | 3,956 |
Mar 13, 2025 | 31.08 | 31.58 | 29.00 | 30.25 | 30.25 | 18,642 |
Mar 12, 2025 | 35.74 | 35.74 | 29.73 | 29.80 | 29.80 | 23,538 |
Mar 11, 2025 | 39.80 | 41.50 | 34.94 | 37.22 | 37.22 | 18,561 |
Mar 10, 2025 | 36.03 | 40.21 | 36.03 | 38.57 | 38.57 | 6,028 |
Mar 7, 2025 | 35.58 | 37.40 | 34.03 | 37.37 | 37.37 | 10,823 |
Mar 6, 2025 | 31.79 | 35.00 | 31.79 | 33.69 | 33.69 | 6,017 |
Mar 5, 2025 | 30.42 | 33.39 | 30.42 | 32.87 | 32.87 | 11,599 |
Mar 4, 2025 | 34.78 | 39.76 | 34.62 | 36.97 | 36.97 | 17,873 |
Mar 3, 2025 | 28.23 | 32.21 | 28.17 | 31.73 | 31.73 | 12,552 |
Feb 28, 2025 | 30.64 | 34.50 | 29.16 | 30.75 | 30.75 | 34,414 |
Feb 27, 2025 | 25.15 | 28.56 | 22.85 | 28.27 | 28.27 | 50,079 |
Feb 26, 2025 | 26.34 | 26.57 | 23.84 | 24.50 | 24.50 | 7,717 |
Feb 25, 2025 | 27.75 | 29.34 | 25.19 | 28.53 | 28.53 | 29,945 |
Feb 24, 2025 | 23.13 | 25.98 | 22.50 | 24.16 | 24.16 | 15,464 |
Feb 21, 2025 | 21.31 | 21.90 | 20.85 | 21.84 | 21.84 | 7,021 |
Feb 20, 2025 | 22.09 | 22.60 | 21.22 | 22.23 | 22.23 | 980 |
Feb 19, 2025 | 21.82 | 22.55 | 21.51 | 21.59 | 21.59 | 9,673 |
Feb 18, 2025 | 21.33 | 21.90 | 19.93 | 20.87 | 20.87 | 8,742 |
Feb 17, 2025 | 21.57 | 21.99 | 21.57 | 21.56 | 21.56 | 1,187 |
Feb 14, 2025 | 23.59 | 23.60 | 22.25 | 23.10 | 23.10 | 32,635 |
Feb 13, 2025 | 26.58 | 26.97 | 23.45 | 23.61 | 23.61 | 26,633 |
Feb 12, 2025 | 25.42 | 27.44 | 25.18 | 26.92 | 26.92 | 14,032 |
Feb 11, 2025 | 25.77 | 26.45 | 24.80 | 25.02 | 25.02 | 16,625 |
Feb 10, 2025 | 27.44 | 28.30 | 24.58 | 25.40 | 25.40 | 35,415 |
Feb 7, 2025 | 28.30 | 29.09 | 27.35 | 28.28 | 28.28 | 19,659 |
Feb 6, 2025 | 30.64 | 30.85 | 29.14 | 29.69 | 29.69 | 7,826 |
Feb 5, 2025 | 36.67 | 37.04 | 32.46 | 32.58 | 32.58 | 5,833 |
Feb 4, 2025 | 38.48 | 39.28 | 34.43 | 35.51 | 35.51 | 20,362 |
Feb 3, 2025 | 39.60 | 42.30 | 38.19 | 39.36 | 39.36 | 54,350 |
Jan 31, 2025 | 33.44 | 33.79 | 29.96 | 30.66 | 30.66 | 16,106 |
Jan 30, 2025 | 32.47 | 37.30 | 32.47 | 36.65 | 36.65 | 26,560 |
Jan 29, 2025 | 27.97 | 33.90 | 27.50 | 33.46 | 33.46 | 31,086 |
Jan 28, 2025 | 34.48 | 41.97 | 33.61 | 37.74 | 37.74 | 43,814 |
Jan 27, 2025 | 31.63 | 39.20 | 30.81 | 39.34 | 39.34 | 105,786 |
Jan 24, 2025 | 24.48 | 25.20 | 23.66 | 25.13 | 25.13 | 33,917 |
Jan 23, 2025 | 25.84 | 26.02 | 25.01 | 25.11 | 25.11 | 27,558 |
Jan 22, 2025 | 26.70 | 26.70 | 24.33 | 25.09 | 25.09 | 14,604 |
Jan 21, 2025 | 29.65 | 30.20 | 28.72 | 29.40 | 29.40 | 8,666 |
Jan 20, 2025 | 30.26 | 30.26 | 28.90 | 29.02 | 29.02 | 2,624 |
Jan 17, 2025 | 32.85 | 32.85 | 30.23 | 30.27 | 30.27 | 36,752 |
Jan 16, 2025 | 29.83 | 32.00 | 29.37 | 32.49 | 32.49 | 16,637 |
Jan 15, 2025 | 35.81 | 36.07 | 32.54 | 33.34 | 33.34 | 17,893 |
Jan 14, 2025 | 32.35 | 36.55 | 31.91 | 36.08 | 36.08 | 11,528 |
Jan 13, 2025 | 33.90 | 37.45 | 33.90 | 35.46 | 35.46 | 44,892 |
Jan 10, 2025 | 30.89 | 33.44 | 30.51 | 32.77 | 32.77 | 31,932 |
Jan 9, 2025 | 30.29 | 30.76 | 30.00 | 30.40 | 30.40 | 2,156 |
Jan 8, 2025 | 28.25 | 30.09 | 27.75 | 29.73 | 29.73 | 35,248 |
Jan 7, 2025 | 24.28 | 29.32 | 22.77 | 28.17 | 28.17 | 52,640 |
Jan 6, 2025 | 26.85 | 27.00 | 23.35 | 23.42 | 23.42 | 8,737 |
Jan 3, 2025 | 31.83 | 31.83 | 27.76 | 28.57 | 28.57 | 22,334 |
Jan 2, 2025 | 33.74 | 34.95 | 32.25 | 32.70 | 32.70 | 14,318 |
Dec 30, 2024 | 33.60 | 34.90 | 32.31 | 32.69 | 32.69 | 19,571 |
Dec 27, 2024 | 30.19 | 33.76 | 30.19 | 33.04 | 33.04 | 4,643 |
Dec 23, 2024 | 33.53 | 35.19 | 32.56 | 33.24 | 33.24 | 8,611 |
Dec 20, 2024 | 39.19 | 42.11 | 35.78 | 35.77 | 35.77 | 13,790 |
Dec 19, 2024 | 37.10 | 39.92 | 35.67 | 36.50 | 36.50 | 11,114 |
Dec 18, 2024 | 37.60 | 37.60 | 32.00 | 34.54 | 34.54 | 7,510 |
Dec 17, 2024 | 38.60 | 41.97 | 38.47 | 39.94 | 39.94 | 4,717 |
Dec 16, 2024 | 35.03 | 38.31 | 35.03 | 38.22 | 38.22 | 2,359 |
Dec 13, 2024 | 32.24 | 36.64 | 31.50 | 36.53 | 36.53 | 27,665 |
Dec 12, 2024 | 32.00 | 33.97 | 31.99 | 33.72 | 33.72 | 4,075 |
Dec 11, 2024 | 34.00 | 34.21 | 33.42 | 33.29 | 33.29 | 4,453 |
Dec 10, 2024 | 33.03 | 33.47 | 30.60 | 33.73 | 33.73 | 7,717 |
Dec 9, 2024 | 30.08 | 33.31 | 29.92 | 32.83 | 32.83 | 10,599 |
Dec 6, 2024 | 28.32 | 30.50 | 27.60 | 30.09 | 30.09 | 4,613 |
Dec 5, 2024 | 28.79 | 28.98 | 27.91 | 27.99 | 27.99 | 3,044 |
Dec 4, 2024 | 31.24 | 31.60 | 30.36 | 30.09 | 30.09 | 8,610 |
Dec 3, 2024 | 32.87 | 33.19 | 32.70 | 0.13 | 0.13 | 169 |
Dec 2, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 2,414,509 |
Nov 29, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 363,249 |
Nov 28, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 25,000 |
Nov 27, 2024 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2,366,272 |
Nov 26, 2024 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 249,380 |
Nov 25, 2024 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 2,972,576 |
Nov 22, 2024 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2,491,905 |
Nov 21, 2024 | 0.12 | 0.13 | 0.10 | 0.12 | 0.12 | 4,895,399 |
Nov 20, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2,091,086 |
Nov 19, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 297,198 |
Nov 18, 2024 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1,547,966 |
Nov 15, 2024 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3,117,851 |
Nov 14, 2024 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 252,783 |
Nov 13, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 473,033 |
Nov 12, 2024 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | 608,958 |
Nov 11, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3,403,512 |
Nov 8, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 612,869 |
Nov 7, 2024 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 2,365,136 |
Nov 6, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 296,058 |
Nov 5, 2024 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | 176,039 |
Nov 4, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1,456,724 |
Nov 1, 2024 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2,419,018 |
Oct 31, 2024 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 1,189,980 |
Oct 30, 2024 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 776,318 |
Oct 29, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 397,544 |
Oct 28, 2024 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 482,690 |
Oct 25, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 249,748 |
Oct 24, 2024 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 639,318 |
Oct 23, 2024 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1,802,801 |
Oct 22, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1,052,158 |
Oct 21, 2024 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 592,872 |
Oct 18, 2024 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 474,276 |
Oct 17, 2024 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3,237,063 |
Oct 16, 2024 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 749,391 |
Oct 15, 2024 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 1,092,863 |
Oct 14, 2024 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 772,630 |
Oct 11, 2024 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 294,385 |
Oct 10, 2024 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1,111,164 |
Oct 9, 2024 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 653,064 |
Oct 8, 2024 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | 1,415,719 |
Oct 7, 2024 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | 1,056,830 |
Oct 4, 2024 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 615,712 |
Oct 3, 2024 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | 765,689 |
Oct 2, 2024 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | 716,581 |
Oct 1, 2024 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 744,051 |
Sep 30, 2024 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 1,527,244 |
Sep 27, 2024 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 724,767 |
Sep 26, 2024 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 298,175 |
Sep 25, 2024 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | 596,359 |
Sep 24, 2024 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 673,509 |
Sep 23, 2024 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 672,745 |
Sep 20, 2024 | 0.24 | 0.25 | 0.24 | 0.26 | 0.26 | 453,555 |
Sep 19, 2024 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 1,209,219 |
Sep 18, 2024 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 342,352 |
Sep 17, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 157,058 |
Sep 16, 2024 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 501,782 |
Sep 13, 2024 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 294,611 |
Sep 12, 2024 | 0.29 | 0.29 | 0.23 | 0.24 | 0.24 | 1,304,424 |
Sep 11, 2024 | 0.34 | 0.34 | 0.30 | 0.33 | 0.33 | 638,739 |
Sep 10, 2024 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | 266,789 |
Sep 9, 2024 | 0.39 | 0.39 | 0.35 | 0.37 | 0.37 | 837,835 |
Sep 6, 2024 | 0.36 | 0.40 | 0.33 | 0.40 | 0.40 | 1,197,835 |
Sep 5, 2024 | 0.36 | 0.38 | 0.33 | 0.36 | 0.36 | 1,061,999 |
Sep 4, 2024 | 0.38 | 0.39 | 0.32 | 0.34 | 0.34 | 1,782,735 |
Sep 3, 2024 | 0.27 | 0.33 | 0.27 | 0.32 | 0.32 | 2,345,713 |
Sep 2, 2024 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 128,562 |
Aug 30, 2024 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 5,257,742 |
Aug 29, 2024 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | 3,697,599 |
Aug 28, 2024 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 2,243,586 |
Aug 27, 2024 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 284,704 |
Aug 26, 2024 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 2,281,037 |
Aug 23, 2024 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | 2,445,786 |
Aug 22, 2024 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 1,243,647 |
Aug 21, 2024 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | 842,703 |
Aug 20, 2024 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 1,666,125 |
Aug 19, 2024 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 1,080,310 |
Aug 16, 2024 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | 800,546 |
Aug 14, 2024 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 1,437,610 |
Aug 13, 2024 | 0.37 | 0.38 | 0.33 | 0.33 | 0.33 | 622,604 |
Aug 12, 2024 | 0.43 | 0.44 | 0.38 | 0.39 | 0.39 | 343,708 |
Aug 9, 2024 | 0.45 | 0.46 | 0.41 | 0.45 | 0.45 | 831,211 |
Aug 8, 2024 | 0.52 | 0.56 | 0.48 | 0.48 | 0.48 | 1,034,962 |
Aug 7, 2024 | 0.48 | 0.48 | 0.42 | 0.46 | 0.46 | 1,057,817 |
Aug 6, 2024 | 0.45 | 0.53 | 0.44 | 0.48 | 0.48 | 1,276,963 |
Aug 5, 2024 | 0.63 | 0.64 | 0.50 | 0.53 | 0.53 | 2,163,242 |
Aug 2, 2024 | 0.48 | 0.51 | 0.45 | 0.45 | 0.45 | 2,722,382 |
Aug 1, 2024 | 0.32 | 0.39 | 0.32 | 0.38 | 0.38 | 6,071,459 |
Jul 31, 2024 | 0.47 | 0.50 | 0.38 | 0.38 | 0.38 | 1,743,591 |
Jul 30, 2024 | 0.49 | 0.57 | 0.48 | 0.55 | 0.55 | 988,652 |
Jul 29, 2024 | 0.45 | 0.47 | 0.43 | 0.47 | 0.47 | 477,827 |
Jul 26, 2024 | 0.46 | 0.47 | 0.42 | 0.47 | 0.47 | 1,022,039 |
Jul 25, 2024 | 0.44 | 0.54 | 0.43 | 0.45 | 0.45 | 1,013,918 |
Jul 24, 2024 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 486,555 |
Jul 23, 2024 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | 650,841 |
Jul 22, 2024 | 0.41 | 0.41 | 0.37 | 0.39 | 0.39 | 609,404 |
Jul 19, 2024 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 480,956 |
Jul 18, 2024 | 0.38 | 0.44 | 0.37 | 0.44 | 0.44 | 1,138,093 |
Jul 17, 2024 | 0.38 | 0.42 | 0.37 | 0.41 | 0.41 | 1,198,345 |
Jul 16, 2024 | 0.34 | 0.37 | 0.33 | 0.35 | 0.35 | 1,673,799 |
Jul 15, 2024 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 675,314 |
Jul 12, 2024 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | 1,387,708 |
Jul 11, 2024 | 0.29 | 0.34 | 0.28 | 0.34 | 0.34 | 1,225,676 |
Jul 10, 2024 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | 273,886 |
Jul 9, 2024 | 0.35 | 0.35 | 0.31 | 0.32 | 0.32 | 1,099,418 |
Jul 8, 2024 | 0.38 | 0.38 | 0.33 | 0.35 | 0.35 | 1,037,016 |
Jul 5, 2024 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 444,821 |
Jul 4, 2024 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 46,855 |
Jul 3, 2024 | 0.42 | 0.43 | 0.38 | 0.37 | 0.37 | 1,848,828 |
Jul 2, 2024 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 755,302 |
Jul 1, 2024 | 0.43 | 0.44 | 0.40 | 0.40 | 0.40 | 1,180,397 |
Jun 28, 2024 | 0.39 | 0.40 | 0.37 | 0.38 | 0.38 | 184,236 |
Jun 27, 2024 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | 1,291,630 |
Jun 26, 2024 | 0.36 | 0.41 | 0.35 | 0.41 | 0.41 | 1,855,648 |
Jun 25, 2024 | 0.51 | 0.51 | 0.40 | 0.40 | 0.40 | 2,413,255 |
Jun 24, 2024 | 0.40 | 0.47 | 0.40 | 0.46 | 0.46 | 2,234,766 |
Jun 21, 2024 | 0.35 | 0.41 | 0.35 | 0.38 | 0.38 | 3,120,117 |
Jun 20, 2024 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 2,467,186 |
Jun 19, 2024 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 77,253 |
Jun 18, 2024 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | 1,217,938 |
Jun 17, 2024 | 0.35 | 0.38 | 0.34 | 0.36 | 0.36 | 388,285 |
Jun 14, 2024 | 0.36 | 0.39 | 0.35 | 0.37 | 0.37 | 613,627 |
Jun 13, 2024 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | 740,575 |
Jun 12, 2024 | 0.47 | 0.47 | 0.40 | 0.41 | 0.41 | 36,704 |
Jun 11, 2024 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 35,025 |
Jun 10, 2024 | 0.48 | 0.51 | 0.47 | 0.45 | 0.45 | 155,897 |
Jun 7, 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 30,558 |
Jun 6, 2024 | 0.43 | 0.47 | 0.41 | 0.47 | 0.47 | 94,682 |
Jun 5, 2024 | 0.53 | 0.53 | 0.48 | 0.48 | 0.48 | 138,030 |
Jun 4, 2024 | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | 188,500 |
Jun 3, 2024 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | 303,642 |
May 31, 2024 | 0.62 | 0.64 | 0.58 | 0.65 | 0.65 | 283,191 |
May 30, 2024 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | 82,920 |
May 29, 2024 | 0.58 | 0.62 | 0.55 | 0.58 | 0.58 | 263,391 |
May 28, 2024 | 0.67 | 0.68 | 0.63 | 0.61 | 0.61 | 127,600 |
May 27, 2024 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | 77,088 |
May 24, 2024 | 0.81 | 0.81 | 0.78 | 0.77 | 0.77 | 32,498 |
May 23, 2024 | 0.88 | 0.90 | 0.76 | 0.77 | 0.77 | 199,111 |
May 22, 2024 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 3,500 |
May 21, 2024 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | 35,400 |
May 20, 2024 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | 24,450 |
May 17, 2024 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 62,000 |
May 16, 2024 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | 5,893 |
May 15, 2024 | 1.22 | 1.22 | 1.14 | 1.13 | 1.13 | 55,714 |
May 14, 2024 | 1.30 | 1.33 | 1.30 | 1.26 | 1.26 | 4,310 |
May 13, 2024 | 1.29 | 1.29 | 1.28 | 1.31 | 1.31 | 20,500 |
May 10, 2024 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 14,800 |
May 9, 2024 | 1.33 | 1.35 | 1.29 | 1.34 | 1.34 | 72,500 |
May 8, 2024 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 19,139 |
May 7, 2024 | 1.26 | 1.33 | 1.25 | 1.30 | 1.30 | 6,562 |
May 6, 2024 | 1.36 | 1.36 | 1.27 | 1.25 | 1.25 | 3,169 |
May 3, 2024 | 1.52 | 1.52 | 1.38 | 1.42 | 1.42 | 21,022 |
May 2, 2024 | 1.63 | 1.69 | 1.62 | 1.63 | 1.63 | 15,493 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%