LSE - Delayed Quote USD
Leverage Shares -5x Short S&P 500 ETP Securities (SPYS.L)
1.1430
-0.0165
(-1.42%)
As of 9:16:09 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 | 1.1500 | 1.1560 | 1.1430 | 1.1430 | 1.1430 | 5,336 |
Apr 29, 2025 | 1.1620 | 1.1990 | 1.1600 | 1.1595 | 1.1595 | 3,167 |
Apr 28, 2025 | 1.1980 | 1.2050 | 1.1460 | 1.2135 | 1.2135 | 61,094 |
Apr 25, 2025 | 1.2050 | 1.2540 | 1.1780 | 1.2235 | 1.2235 | 59,306 |
Apr 24, 2025 | 1.3710 | 1.4190 | 1.2660 | 1.2725 | 1.2725 | 91,418 |
Apr 23, 2025 | 1.3620 | 1.3690 | 1.2340 | 1.3195 | 1.3195 | 98,061 |
Apr 22, 2025 | 1.5960 | 1.6380 | 1.5100 | 1.5160 | 1.5160 | 112,888 |
Apr 17, 2025 | 1.4820 | 1.5570 | 1.4430 | 1.5130 | 1.5130 | 55,204 |
Apr 16, 2025 | 1.4600 | 1.4830 | 1.3950 | 1.4135 | 1.4135 | 53,427 |
Apr 15, 2025 | 1.3390 | 1.8764 | 1.3090 | 1.3440 | 1.3440 | 17,436 |
Apr 14, 2025 | 1.3470 | 1.3560 | 1.2940 | 1.3660 | 1.3660 | 99,357 |
Apr 11, 2025 | 1.4790 | 1.6310 | 1.4790 | 1.5885 | 1.5885 | 204,995 |
Apr 10, 2025 | 1.3860 | 1.5760 | 1.3390 | 1.5760 | 1.5760 | 149,459 |
Apr 9, 2025 | 2.7330 | 3.0290 | 2.5280 | 2.6550 | 2.6550 | 382,254 |
Apr 8, 2025 | 2.3030 | 2.3780 | 1.9940 | 2.2645 | 2.2645 | 362,336 |
Apr 7, 2025 | 3.0320 | 3.1280 | 2.1700 | 2.7720 | 2.7720 | 535,495 |
Apr 4, 2025 | 1.9560 | 2.4180 | 1.9270 | 2.2960 | 2.2960 | 518,064 |
Apr 3, 2025 | 1.7820 | 1.8840 | 1.7400 | 1.8520 | 1.8520 | 184,140 |
Apr 2, 2025 | 1.6070 | 1.6780 | 1.5470 | 1.5590 | 1.5590 | 37,536 |
Apr 1, 2025 | 1.6350 | 1.6830 | 1.5760 | 1.5955 | 1.5955 | 79,581 |
Mar 31, 2025 | 1.7400 | 1.7920 | 1.7160 | 1.7200 | 1.7200 | 66,479 |
Mar 28, 2025 | 1.5490 | 1.6640 | 1.5200 | 1.6565 | 1.6565 | 57,893 |
Mar 27, 2025 | 1.5050 | 1.5340 | 1.4690 | 1.4965 | 1.4965 | 37,008 |
Mar 26, 2025 | 1.4140 | 1.4710 | 1.4060 | 1.4675 | 1.4675 | 143,062 |
Mar 25, 2025 | 1.4320 | 1.4490 | 1.4100 | 1.4265 | 1.4265 | 3,170 |
Mar 24, 2025 | 1.4950 | 1.5020 | 1.4300 | 1.4435 | 1.4435 | 10,717 |
Mar 21, 2025 | 1.6170 | 1.6550 | 1.5770 | 1.5915 | 1.5915 | 20,798 |
Mar 20, 2025 | 1.5680 | 1.6060 | 1.4940 | 1.5620 | 1.5620 | 15,505 |
Mar 19, 2025 | 1.6270 | 1.6590 | 1.5600 | 1.5740 | 1.5740 | 9,722 |
Mar 18, 2025 | 1.5610 | 1.6650 | 1.5510 | 1.6360 | 1.6360 | 76,276 |
Mar 17, 2025 | 1.6480 | 1.6770 | 1.5600 | 1.6035 | 1.6035 | 31,849 |
Mar 14, 2025 | 1.7220 | 1.7730 | 1.6270 | 1.6630 | 1.6630 | 67,266 |
Mar 13, 2025 | 1.7210 | 1.7960 | 1.6940 | 1.7880 | 1.7880 | 43,182 |
Mar 12, 2025 | 1.7010 | 1.7710 | 1.5690 | 1.6725 | 1.6725 | 90,855 |
Mar 11, 2025 | 1.6630 | 1.7760 | 1.6220 | 1.7395 | 1.7395 | 190,433 |
Mar 10, 2025 | 1.5050 | 1.6490 | 1.5050 | 1.6300 | 1.6300 | 110,285 |
Mar 7, 2025 | 1.4890 | 1.5780 | 1.4590 | 1.5835 | 1.5835 | 26,541 |
Mar 6, 2025 | 1.4160 | 1.4850 | 1.4090 | 1.4405 | 1.4405 | 60,674 |
Mar 5, 2025 | 1.4300 | 1.5040 | 1.3760 | 1.4970 | 1.4970 | 73,579 |
Mar 4, 2025 | 1.3890 | 1.5160 | 1.2763 | 1.5125 | 1.5125 | 46,896 |
Mar 3, 2025 | 1.2730 | 1.3130 | 1.2350 | 1.2935 | 1.2935 | 3,919 |
Feb 28, 2025 | 1.3510 | 1.4070 | 1.3320 | 1.3705 | 1.3705 | 22,903 |
Feb 27, 2025 | 1.2520 | 1.3140 | 1.2420 | 1.2835 | 1.2835 | 20,102 |
Feb 26, 2025 | 1.2580 | 1.2800 | 1.2230 | 1.2325 | 1.2325 | 15,863 |
Feb 25, 2025 | 1.2750 | 1.3260 | 1.2410 | 1.3190 | 1.3190 | 55,874 |
Feb 24, 2025 | 1.1920 | 1.2530 | 1.1810 | 1.2215 | 1.2215 | 19,331 |
Feb 21, 2025 | 1.1300 | 1.1710 | 1.1300 | 1.1610 | 1.1610 | 2,258 |
Feb 20, 2025 | 1.1250 | 1.1600 | 1.1090 | 1.1445 | 1.1445 | 5,171 |
Feb 19, 2025 | 1.1210 | 1.1220 | 1.1190 | 1.1230 | 1.1230 | 85 |
Feb 18, 2025 | 1.1160 | 1.1280 | 1.1090 | 1.1300 | 1.1300 | 652 |
Feb 17, 2025 | 1.1150 | 1.1300 | 1.1140 | 1.1220 | 1.1220 | 2,504 |
Feb 14, 2025 | 1.1280 | 1.1420 | 1.1220 | 1.1340 | 1.1340 | 1,033 |
Feb 13, 2025 | 1.1960 | 1.2050 | 1.1700 | 1.1605 | 1.1605 | 43 |
Feb 12, 2025 | 1.1750 | 1.2550 | 1.1750 | 1.2240 | 1.2240 | 21,141 |
Feb 11, 2025 | 1.1920 | 1.2020 | 1.1920 | 1.1840 | 1.1840 | 136 |
Feb 10, 2025 | 1.2029 | 1.2107 | 1.1922 | 1.1893 | 1.1893 | 9,363 |
Feb 7, 2025 | 1.1794 | 1.2055 | 1.1707 | 1.2133 | 1.2133 | 132,448 |
Feb 6, 2025 | 1.1796 | 1.1899 | 1.1764 | 1.1753 | 1.1753 | 63 |
Feb 5, 2025 | 1.2370 | 1.2513 | 1.2216 | 1.2198 | 1.2198 | 1,345 |
Feb 4, 2025 | 1.2585 | 1.2769 | 1.2176 | 1.2152 | 1.2152 | 33,663 |
Feb 3, 2025 | 1.3118 | 1.3820 | 1.2453 | 1.2557 | 1.2557 | 116,154 |
Jan 31, 2025 | 1.1717 | 1.1717 | 1.1401 | 1.1431 | 1.1431 | 6,398 |
Jan 30, 2025 | 1.1849 | 1.2154 | 1.1809 | 1.2040 | 1.2040 | 1,488 |
Jan 29, 2025 | 1.1752 | 1.2099 | 1.1752 | 1.2090 | 1.2090 | 1,426 |
Jan 28, 2025 | 1.2367 | 1.2502 | 1.2133 | 1.2234 | 1.2234 | 39,418 |
Jan 27, 2025 | 1.2515 | 1.3236 | 1.2396 | 1.2718 | 1.2718 | 25,835 |
Jan 24, 2025 | 1.1489 | 1.1789 | 1.1404 | 1.1428 | 1.1428 | 2,445 |
Jan 23, 2025 | 1.1920 | 1.1972 | 1.1717 | 1.1642 | 1.1642 | 1,296 |
Jan 22, 2025 | 1.1836 | 1.2006 | 1.1320 | 1.1690 | 1.1690 | 5,030 |
Jan 21, 2025 | 1.2564 | 1.2564 | 1.2362 | 1.2340 | 1.2340 | 129 |
Jan 20, 2025 | 1.2516 | 1.2693 | 1.2267 | 1.2398 | 1.2398 | 21,614 |
Jan 17, 2025 | 1.3031 | 1.3292 | 1.2640 | 1.2530 | 1.2530 | 184 |
Jan 16, 2025 | 1.2896 | 1.3247 | 1.2865 | 1.3117 | 1.3117 | 1,535 |
Jan 15, 2025 | 1.4292 | 1.4516 | 1.3181 | 1.3436 | 1.3436 | 6,170 |
Jan 14, 2025 | 1.4255 | 1.4713 | 1.3964 | 1.4680 | 1.4680 | 19,889 |
Jan 13, 2025 | 1.5249 | 1.5493 | 1.4974 | 1.5161 | 1.5161 | 41,729 |
Jan 10, 2025 | 1.3926 | 1.4916 | 1.3733 | 1.4797 | 1.4797 | 19,538 |
Jan 9, 2025 | 1.3960 | 1.4140 | 1.3760 | 1.3830 | 1.3830 | 1,685 |
Jan 8, 2025 | 1.3583 | 1.3999 | 1.3583 | 1.3841 | 1.3841 | 41,187 |
Jan 7, 2025 | 1.3298 | 1.3674 | 1.2976 | 1.3287 | 1.3287 | 6,306 |
Jan 6, 2025 | 1.3030 | 1.3343 | 1.2532 | 1.2573 | 1.2573 | 95,594 |
Jan 3, 2025 | 1.3932 | 1.4302 | 1.3800 | 1.3663 | 1.3663 | 1,713 |
Jan 2, 2025 | 1.3484 | 1.4481 | 1.3378 | 1.3934 | 1.3934 | 15,774 |
Dec 31, 2024 | 1.3919 | 1.3983 | 1.3584 | 1.3578 | 1.3578 | 8,317 |
Dec 30, 2024 | 1.3346 | 1.4283 | 1.3193 | 1.3895 | 1.3895 | 101,074 |
Dec 27, 2024 | 1.2734 | 1.3514 | 1.2463 | 1.3156 | 1.3156 | 12,946 |
Dec 24, 2024 | 1.3177 | 1.3227 | 1.2422 | 1.3115 | 1.3115 | 1,224 |
Dec 23, 2024 | 1.3260 | 1.3914 | 1.3260 | 1.3627 | 1.3627 | 1,423 |
Dec 20, 2024 | 1.4607 | 1.5318 | 1.3398 | 1.3456 | 1.3456 | 57,099 |
Dec 19, 2024 | 1.4035 | 1.4329 | 1.3600 | 1.3858 | 1.3858 | 9,394 |
Dec 18, 2024 | 1.2456 | 1.2653 | 1.2456 | 1.2432 | 1.2432 | 114 |
Dec 17, 2024 | 1.2552 | 1.2722 | 1.2469 | 1.2543 | 1.2543 | 3,029 |
Dec 16, 2024 | 1.2565 | 1.2565 | 1.2362 | 1.2291 | 1.2291 | 51 |
Dec 13, 2024 | 1.2322 | 1.2684 | 1.2322 | 1.2599 | 1.2599 | 871 |
Dec 12, 2024 | 1.2335 | 1.2424 | 1.2260 | 1.2277 | 1.2277 | 1,190 |
Dec 11, 2024 | 1.2712 | 1.2712 | 1.2295 | 1.2220 | 1.2220 | 33 |
Dec 10, 2024 | 1.2619 | 1.2752 | 1.2484 | 1.2521 | 1.2521 | 3,135 |
Dec 9, 2024 | 1.2055 | 1.2055 | 1.2055 | 1.2399 | 1.2399 | 2 |
Dec 6, 2024 | 1.2276 | 1.2349 | 1.2141 | 1.2160 | 1.2160 | 64 |
Dec 5, 2024 | 1.2159 | 1.2262 | 1.2159 | 1.2168 | 1.2168 | 259 |
Dec 4, 2024 | 1.2381 | 1.2581 | 1.2339 | 1.2344 | 1.2344 | 266 |
Dec 3, 2024 | 1.2624 | 1.2859 | 1.2521 | 1.2636 | 1.2636 | 1,386 |
Dec 2, 2024 | 1.2863 | 1.2941 | 1.2623 | 1.2643 | 1.2643 | 1,290 |
Nov 29, 2024 | 1.2975 | 1.3115 | 1.2793 | 1.2735 | 1.2735 | 2,783 |
Nov 28, 2024 | 1.3084 | 1.3084 | 1.2863 | 1.2924 | 1.2924 | 2,641 |
Nov 27, 2024 | 1.2729 | 1.3066 | 1.2729 | 1.3150 | 1.3150 | 51,000 |
Nov 26, 2024 | 1.3114 | 1.3146 | 1.3113 | 1.3056 | 1.3056 | 24 |
Nov 25, 2024 | 1.2631 | 1.3849 | 1.2631 | 1.3182 | 1.3182 | 658,673 |
Nov 22, 2024 | 1.3515 | 1.3978 | 1.3515 | 1.3548 | 1.3548 | 14,925 |
Nov 21, 2024 | 1.4276 | 1.4276 | 1.3786 | 1.3748 | 1.3748 | 1,047 |
Nov 20, 2024 | 1.3833 | 1.4461 | 1.3767 | 1.4574 | 1.4574 | 201 |
Nov 19, 2024 | 1.4208 | 1.4775 | 1.4201 | 1.4241 | 1.4241 | 52,780 |
Nov 18, 2024 | 1.4517 | 1.4702 | 1.4222 | 1.4245 | 1.4245 | 222,840 |
Nov 15, 2024 | 1.4135 | 1.4501 | 1.3875 | 1.4416 | 1.4416 | 280,335 |
Nov 14, 2024 | 1.3256 | 1.3430 | 1.3104 | 1.3325 | 1.3325 | 324 |
Nov 13, 2024 | 1.3471 | 1.3517 | 1.3195 | 1.3189 | 1.3189 | 91,299 |
Nov 12, 2024 | 1.3105 | 1.3324 | 1.3090 | 1.3298 | 1.3298 | 1,800 |
Nov 11, 2024 | 1.2954 | 1.3104 | 1.2900 | 1.3053 | 1.3053 | 5,868 |
Nov 8, 2024 | 1.3328 | 1.3562 | 1.3200 | 1.3162 | 1.3162 | 7,488 |
Nov 7, 2024 | 1.3877 | 1.3897 | 1.3567 | 1.3519 | 1.3519 | 110 |
Nov 6, 2024 | 1.4521 | 1.4592 | 1.4111 | 1.4367 | 1.4367 | 14,231 |
Nov 5, 2024 | 1.6740 | 1.6856 | 1.6177 | 1.6177 | 1.6177 | 2,270 |
Nov 4, 2024 | 1.6734 | 1.7346 | 1.6504 | 1.6743 | 1.6743 | 2,020 |
Nov 1, 2024 | 1.6701 | 1.6894 | 1.6073 | 1.6386 | 1.6386 | 48,956 |
Oct 31, 2024 | 1.6234 | 1.7129 | 1.6095 | 1.6682 | 1.6682 | 422 |
Oct 30, 2024 | 1.5084 | 1.5530 | 1.5084 | 1.5247 | 1.5247 | 2,684 |
Oct 29, 2024 | 1.5433 | 1.5672 | 1.5433 | 1.5381 | 1.5381 | 219 |
Oct 28, 2024 | 1.5364 | 1.5465 | 1.4550 | 1.5332 | 1.5332 | 4,985 |
Oct 25, 2024 | 1.5480 | 1.5700 | 1.5070 | 1.5200 | 1.5200 | 1,240 |
Oct 24, 2024 | 1.5579 | 1.5653 | 1.5329 | 1.5460 | 1.5460 | 156 |
Oct 23, 2024 | 1.5353 | 1.5544 | 1.5071 | 1.5661 | 1.5661 | 227 |
Oct 22, 2024 | 1.5241 | 1.5525 | 1.5241 | 1.5286 | 1.5286 | 3,440 |
Oct 21, 2024 | 1.5740 | 1.5740 | 1.4975 | 1.5400 | 1.5400 | 2,549 |
Oct 18, 2024 | 1.5140 | 1.5140 | 1.4921 | 1.4948 | 1.4948 | 5,945 |
Oct 17, 2024 | 1.4924 | 1.5214 | 1.4700 | 1.4951 | 1.4951 | 4,644 |
Oct 16, 2024 | 1.5507 | 1.5705 | 1.5321 | 1.5432 | 1.5432 | 42,602 |
Oct 15, 2024 | 1.4983 | 1.5349 | 1.4965 | 1.5214 | 1.5214 | 60,304 |
Oct 14, 2024 | 1.5251 | 1.5615 | 1.5050 | 1.5151 | 1.5151 | 27,404 |
Oct 11, 2024 | 1.5962 | 1.6051 | 1.5425 | 1.5609 | 1.5609 | 10,797 |
Oct 10, 2024 | 1.6057 | 1.6267 | 1.5920 | 1.5964 | 1.5964 | 918 |
Oct 9, 2024 | 1.6570 | 1.7450 | 1.6043 | 1.6089 | 1.6089 | 9,177 |
Oct 8, 2024 | 1.7314 | 1.7314 | 1.6539 | 1.6657 | 1.6657 | 10,550 |
Oct 7, 2024 | 1.6846 | 1.6886 | 1.6672 | 1.6734 | 1.6734 | 4,311 |
Oct 4, 2024 | 1.7080 | 1.7231 | 1.6500 | 1.7142 | 1.7142 | 4,364 |
Oct 3, 2024 | 1.7160 | 1.7440 | 1.6914 | 1.7282 | 1.7282 | 1,501 |
Oct 2, 2024 | 1.7203 | 1.7682 | 1.7203 | 1.7003 | 1.7003 | 950 |
Oct 1, 2024 | 1.7230 | 1.7334 | 1.6459 | 1.7188 | 1.7188 | 45,469 |
Sep 30, 2024 | 1.6868 | 1.6983 | 1.6789 | 1.6696 | 1.6696 | 205 |
Sep 27, 2024 | 1.6669 | 1.6669 | 1.6399 | 1.6411 | 1.6411 | 275 |
Sep 26, 2024 | 1.6291 | 1.6494 | 1.6096 | 1.6671 | 1.6671 | 2,698 |
Sep 25, 2024 | 1.6706 | 1.6825 | 1.6704 | 1.6782 | 1.6782 | 260 |
Sep 24, 2024 | 1.6975 | 1.7255 | 1.6772 | 1.6922 | 1.6922 | 2,105 |
Sep 23, 2024 | 1.7028 | 1.7188 | 1.7028 | 1.6911 | 1.6911 | 47 |
Sep 20, 2024 | 1.7240 | 1.7492 | 1.7205 | 1.7435 | 1.7435 | 657 |
Sep 19, 2024 | 1.7187 | 1.7528 | 1.6310 | 1.6956 | 1.6956 | 47,132 |
Sep 18, 2024 | 1.8185 | 1.8408 | 1.8147 | 1.8314 | 1.8314 | 111,382 |
Sep 17, 2024 | 1.8223 | 1.8942 | 1.7281 | 1.8007 | 1.8007 | 263,719 |
Sep 16, 2024 | 1.8587 | 1.8641 | 1.8479 | 1.8492 | 1.8492 | 9,830 |
Sep 13, 2024 | 1.8588 | 1.8689 | 1.8481 | 1.8382 | 1.8382 | 2,365 |
Sep 12, 2024 | 1.9063 | 1.9111 | 1.8926 | 1.9070 | 1.9070 | 3,385 |
Sep 11, 2024 | 1.9939 | 2.0630 | 1.9776 | 2.0461 | 2.0461 | 24,919 |
Sep 10, 2024 | 2.0083 | 2.0107 | 1.9868 | 1.9879 | 1.9879 | 119 |
Sep 9, 2024 | 2.0201 | 2.1440 | 2.0111 | 2.0231 | 2.0231 | 1,637 |
Sep 6, 2024 | 2.0084 | 2.0479 | 1.8940 | 2.0548 | 2.0548 | 4,281 |
Sep 5, 2024 | 1.9571 | 1.9767 | 1.9333 | 1.9804 | 1.9804 | 744 |
Sep 4, 2024 | 1.9713 | 2.0379 | 1.9227 | 1.9396 | 1.9396 | 7,438 |
Sep 3, 2024 | 1.9017 | 1.9075 | 1.8287 | 1.9017 | 1.9017 | 48,562 |
Sep 2, 2024 | 1.8493 | 1.8493 | 1.8422 | 1.8224 | 1.8224 | 1,413 |
Aug 30, 2024 | 1.8593 | 1.8593 | 1.8512 | 1.8679 | 1.8679 | 91 |
Aug 29, 2024 | 1.8826 | 1.8826 | 1.8266 | 1.8353 | 1.8353 | 4,386 |
Aug 28, 2024 | 1.8364 | 1.8863 | 1.8364 | 1.8782 | 1.8782 | 2,841 |
Aug 27, 2024 | 1.8580 | 1.8694 | 1.8527 | 1.8499 | 1.8499 | 1,413 |
Aug 23, 2024 | 1.8765 | 1.8765 | 1.8550 | 1.8385 | 1.8385 | 463 |
Aug 22, 2024 | 1.8475 | 1.8606 | 1.8407 | 1.8636 | 1.8636 | 467 |
Aug 21, 2024 | 1.8776 | 1.8787 | 1.8567 | 1.8582 | 1.8582 | 5,639 |
Aug 20, 2024 | 1.8746 | 1.8808 | 1.8469 | 1.8771 | 1.8771 | 2,120 |
Aug 19, 2024 | 1.8340 | 1.9100 | 1.8340 | 1.8901 | 1.8901 | 2,371 |
Aug 16, 2024 | 1.9504 | 1.9504 | 1.9503 | 1.9300 | 1.9300 | 2,014 |
Aug 15, 2024 | 2.0197 | 2.0197 | 1.9495 | 1.9409 | 1.9409 | 2,564 |
Aug 14, 2024 | 2.0549 | 2.0662 | 2.0304 | 2.0367 | 2.0367 | 3,991 |
Aug 13, 2024 | 2.1504 | 2.1590 | 2.1023 | 2.1229 | 2.1229 | 2,780 |
Aug 12, 2024 | 2.1406 | 2.1833 | 2.1406 | 2.1574 | 2.1574 | 480 |
Aug 9, 2024 | 2.1702 | 2.2619 | 2.1509 | 2.1790 | 2.1790 | 3,367 |
Aug 8, 2024 | 2.3522 | 2.3739 | 2.2193 | 2.2153 | 2.2153 | 5,126 |
Aug 7, 2024 | 2.2669 | 2.2669 | 2.1557 | 2.2001 | 2.2001 | 355 |
Aug 6, 2024 | 2.3000 | 2.3191 | 2.2418 | 2.2914 | 2.2914 | 1,992 |
Aug 5, 2024 | 2.3393 | 2.5340 | 2.2674 | 2.3285 | 2.3285 | 61,907 |
Aug 2, 2024 | 2.1504 | 2.2276 | 2.0651 | 2.2071 | 2.2071 | 4,205 |
Aug 1, 2024 | 1.9821 | 2.0139 | 1.9385 | 2.0180 | 2.0180 | 1,868 |
Jul 31, 2024 | 1.9887 | 1.9887 | 1.9887 | 1.9663 | 1.9663 | 2 |
Jul 30, 2024 | 2.0407 | 2.0407 | 2.0158 | 2.0684 | 2.0684 | 7 |
Jul 29, 2024 | 2.0279 | 2.0593 | 2.0090 | 2.0432 | 2.0432 | 1,992 |
Jul 26, 2024 | 2.0668 | 2.0668 | 2.0500 | 2.0526 | 2.0526 | 229 |
Jul 25, 2024 | 2.0664 | 2.1191 | 2.0030 | 2.0505 | 2.0505 | 1,149 |
Jul 24, 2024 | 2.0020 | 2.0030 | 1.9992 | 2.0382 | 2.0382 | 118 |
Jul 23, 2024 | 1.9427 | 1.9427 | 1.9345 | 1.9160 | 1.9160 | 4,859 |
Jul 22, 2024 | 1.9503 | 1.9560 | 1.9503 | 1.9630 | 1.9630 | 781 |
Jul 19, 2024 | 1.9649 | 1.9654 | 1.9649 | 1.9828 | 1.9828 | 12 |
Jul 18, 2024 | 1.8950 | 1.8950 | 1.8950 | 1.9366 | 1.9366 | 6 |
Jul 17, 2024 | 1.8669 | 1.9008 | 1.8669 | 1.8923 | 1.8923 | 51 |
Jul 16, 2024 | 1.8592 | 1.8758 | 1.8592 | 1.8439 | 1.8439 | 51 |
Jul 15, 2024 | 1.8666 | 1.8666 | 1.8666 | 1.8386 | 1.8386 | 69 |
Jul 12, 2024 | 1.8635 | 1.8635 | 1.8635 | 1.8635 | 1.8635 | - |
Jul 11, 2024 | 1.8646 | 1.9076 | 1.8537 | 1.8977 | 1.8977 | 124 |
Jul 10, 2024 | 1.8936 | 1.9159 | 1.8936 | 1.9009 | 1.9009 | 624 |
Jul 9, 2024 | 1.9205 | 1.9205 | 1.9205 | 1.9150 | 1.9150 | 5 |
Jul 8, 2024 | 1.9506 | 1.9506 | 1.9506 | 1.9220 | 1.9220 | 13 |
Jul 5, 2024 | 1.9458 | 1.9458 | 1.9458 | 1.9458 | 1.9458 | - |
Jul 4, 2024 | 1.9469 | 1.9756 | 1.9469 | 1.9633 | 1.9633 | 125 |
Jul 3, 2024 | 1.9782 | 1.9784 | 1.9782 | 1.9746 | 1.9746 | 150 |
Jul 2, 2024 | 2.0178 | 2.0178 | 2.0178 | 2.0178 | 2.0178 | - |
Jul 1, 2024 | 2.0215 | 2.0215 | 2.0215 | 2.0401 | 2.0401 | 17 |
Jun 28, 2024 | 1.9861 | 1.9991 | 1.9861 | 1.9993 | 1.9993 | 14 |
Jun 27, 2024 | 2.0259 | 2.0259 | 2.0259 | 2.0259 | 2.0259 | - |
Jun 26, 2024 | 2.0104 | 2.0530 | 2.0104 | 2.0384 | 2.0384 | 431 |
Jun 25, 2024 | 2.0581 | 2.0581 | 1.9489 | 2.0384 | 2.0384 | 321 |
Jun 24, 2024 | 2.0394 | 2.0394 | 2.0102 | 2.0125 | 2.0125 | 377 |
Jun 21, 2024 | 2.0257 | 2.0318 | 2.0159 | 2.0273 | 2.0273 | 27,600 |
Jun 20, 2024 | 1.9898 | 1.9912 | 1.9898 | 2.0000 | 2.0000 | 39 |
Jun 19, 2024 | 1.9957 | 1.9957 | 1.9049 | 2.0028 | 2.0028 | 241 |
Jun 18, 2024 | 2.0310 | 2.0318 | 2.0044 | 2.0206 | 2.0206 | 4,516 |
Jun 17, 2024 | 2.0784 | 2.0784 | 2.0673 | 2.0558 | 2.0558 | 18 |
Jun 14, 2024 | 2.1730 | 2.1730 | 2.0724 | 2.0806 | 2.0806 | 251 |
Jun 13, 2024 | 2.0730 | 2.0771 | 2.0668 | 2.0838 | 2.0838 | 65 |
Jun 12, 2024 | 2.0694 | 2.1382 | 2.0600 | 2.0591 | 2.0591 | 878 |
Jun 11, 2024 | 2.1582 | 2.1808 | 2.1582 | 2.1647 | 2.1647 | 2,744 |
Jun 10, 2024 | 2.1797 | 2.1843 | 2.1758 | 2.1646 | 2.1646 | 2,241 |
Jun 7, 2024 | 2.1473 | 2.1893 | 2.1469 | 2.1530 | 2.1530 | 1,337 |
Jun 6, 2024 | 2.1585 | 2.1653 | 2.1585 | 2.1583 | 2.1583 | 818 |
Jun 5, 2024 | 2.2315 | 2.2315 | 2.2269 | 2.1913 | 2.1913 | 26 |
Jun 4, 2024 | 2.2685 | 2.2685 | 2.2685 | 2.2652 | 2.2652 | 8 |
Jun 3, 2024 | 2.2281 | 2.2353 | 2.1301 | 2.2586 | 2.2586 | 10,602 |
May 31, 2024 | 2.3021 | 2.3209 | 2.3021 | 2.3401 | 2.3401 | 422 |
May 30, 2024 | 2.2794 | 2.3999 | 2.2791 | 2.2861 | 2.2861 | 4,716 |
May 29, 2024 | 2.2424 | 2.3619 | 2.1580 | 2.2601 | 2.2601 | 53,992 |
May 28, 2024 | 2.2251 | 2.2251 | 2.1908 | 2.2144 | 2.2144 | 27 |
May 24, 2024 | 2.2551 | 2.2551 | 2.2184 | 2.2049 | 2.2049 | 49,006 |
May 23, 2024 | 2.1701 | 2.1748 | 2.1701 | 2.2017 | 2.2017 | 316 |
May 22, 2024 | 2.1917 | 2.1917 | 2.1917 | 2.1917 | 2.1917 | - |
May 21, 2024 | 2.2621 | 2.3116 | 2.2621 | 2.1992 | 2.1992 | 102 |
May 20, 2024 | 2.2109 | 2.2109 | 2.2109 | 2.1878 | 2.1878 | 406 |
May 17, 2024 | 2.1377 | 2.2070 | 2.1377 | 2.2199 | 2.2199 | 396 |
May 16, 2024 | 2.1899 | 2.1951 | 2.1884 | 2.1907 | 2.1907 | 1,580 |
May 15, 2024 | 2.2640 | 2.2640 | 2.2640 | 2.2304 | 2.2304 | 547 |
May 14, 2024 | 2.3466 | 2.3466 | 2.2775 | 2.3098 | 2.3098 | 2,323 |
May 13, 2024 | 2.3020 | 2.3020 | 2.2965 | 2.3174 | 2.3174 | 815 |
May 10, 2024 | 2.2827 | 2.3140 | 2.2827 | 2.3198 | 2.3198 | 396 |
May 9, 2024 | 2.3379 | 2.3379 | 2.3379 | 2.3379 | 2.3379 | - |
May 8, 2024 | 2.3685 | 2.3685 | 2.3685 | 2.3685 | 2.3685 | - |
May 7, 2024 | 2.3714 | 2.5617 | 2.3523 | 2.3523 | 2.3523 | 2,122 |
May 3, 2024 | 2.4614 | 2.4614 | 2.4614 | 2.4614 | 2.4614 | - |
May 2, 2024 | 2.5556 | 2.5700 | 2.5556 | 2.5821 | 2.5821 | 3,605 |
May 1, 2024 | 2.6044 | 2.6044 | 2.6044 | 2.6044 | 2.6044 | - |
Apr 30, 2024 | 2.4284 | 2.5844 | 2.4284 | 2.5153 | 2.5153 | 243 |
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%