LSE - Delayed Quote USD
Leverage Shares 3x Long Taiwan ETP Securities (TAI3.L)
5.75
+0.35
+(6.48%)
As of April 29 at 8:53:34 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 29, 2025 | 0.00 | 0.00 | 0.00 | 5.75 | 5.75 | 175 |
Apr 28, 2025 | 5.65 | 5.65 | 5.45 | 5.40 | 5.40 | 4 |
Apr 25, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Apr 24, 2025 | 4.96 | 5.30 | 4.92 | 5.30 | 5.30 | 30 |
Apr 23, 2025 | 5.20 | 5.20 | 5.10 | 5.25 | 5.25 | 102 |
Apr 22, 2025 | 4.84 | 4.84 | 4.84 | 4.88 | 4.88 | 10 |
Apr 17, 2025 | 5.40 | 5.40 | 5.40 | 5.10 | 5.10 | 5 |
Apr 16, 2025 | 5.35 | 5.35 | 4.96 | 5.28 | 5.28 | 110 |
Apr 15, 2025 | 5.55 | 5.55 | 5.50 | 5.53 | 5.53 | 6 |
Apr 14, 2025 | 5.50 | 5.55 | 5.15 | 5.35 | 5.35 | 90 |
Apr 11, 2025 | 4.94 | 5.30 | 4.86 | 5.15 | 5.15 | 883 |
Apr 10, 2025 | 4.80 | 5.03 | 4.66 | 4.62 | 4.62 | 1,528 |
Apr 9, 2025 | 3.91 | 3.97 | 3.55 | 3.63 | 3.63 | 2,629 |
Apr 8, 2025 | 4.02 | 4.60 | 3.93 | 4.47 | 4.47 | 1,132 |
Apr 7, 2025 | 3.28 | 4.86 | 3.28 | 4.18 | 4.18 | 825 |
Apr 4, 2025 | 5.68 | 5.68 | 5.16 | 5.95 | 5.95 | 36 |
Apr 3, 2025 | 6.03 | 6.30 | 5.97 | 5.95 | 5.95 | 251 |
Apr 2, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
Apr 1, 2025 | 6.59 | 6.63 | 6.59 | 6.63 | 6.63 | 4 |
Mar 31, 2025 | 6.20 | 6.20 | 6.18 | 6.24 | 6.24 | 5 |
Mar 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
Mar 27, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
Mar 26, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
Mar 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
Mar 24, 2025 | 7.45 | 7.64 | 7.45 | 7.70 | 7.70 | 2 |
Mar 21, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
Mar 20, 2025 | 7.89 | 7.89 | 7.89 | 7.63 | 7.63 | - |
Mar 19, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
Mar 18, 2025 | 7.93 | 8.08 | 7.77 | 7.70 | 7.70 | 4 |
Mar 17, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
Mar 14, 2025 | 7.72 | 7.72 | 7.72 | 7.63 | 7.63 | - |
Mar 13, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
Mar 12, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
Mar 11, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
Mar 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
Mar 7, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
Mar 6, 2025 | 8.30 | 8.30 | 8.30 | 8.39 | 8.39 | 5 |
Mar 5, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
Mar 4, 2025 | 8.34 | 8.34 | 7.99 | 7.97 | 7.97 | 110 |
Mar 3, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
Feb 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Feb 27, 2025 | 8.88 | 8.88 | 8.88 | 8.56 | 8.56 | - |
Feb 26, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
Feb 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
Feb 24, 2025 | 9.36 | 9.36 | 9.36 | 9.15 | 9.15 | 5 |
Feb 21, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
Feb 20, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
Feb 19, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
Feb 18, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Feb 17, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Feb 14, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
Feb 13, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
Feb 12, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
Feb 11, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
Feb 10, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Feb 7, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
Feb 6, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
Feb 5, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
Feb 4, 2025 | 8.73 | 8.73 | 8.73 | 8.70 | 8.70 | - |
Feb 3, 2025 | 8.22 | 8.22 | 8.22 | 8.51 | 8.51 | - |
Jan 31, 2025 | 8.87 | 8.87 | 8.87 | 8.98 | 8.98 | 100 |
Jan 30, 2025 | 8.73 | 8.73 | 8.54 | 8.66 | 8.66 | 149 |
Jan 29, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
Jan 28, 2025 | 8.04 | 8.04 | 8.01 | 8.17 | 8.17 | 700 |
Jan 27, 2025 | 8.64 | 8.64 | 8.09 | 8.05 | 8.05 | 1,010 |
Jan 24, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
Jan 23, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
Jan 22, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
Jan 21, 2025 | 9.28 | 9.28 | 9.28 | 9.59 | 9.59 | - |
Jan 20, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
Jan 17, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
Jan 16, 2025 | 9.35 | 9.35 | 9.25 | 9.18 | 9.18 | 200 |
Jan 15, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
Jan 14, 2025 | 8.61 | 8.61 | 8.56 | 8.45 | 8.45 | 408 |
Jan 13, 2025 | 8.24 | 8.24 | 8.15 | 8.08 | 8.08 | 1,141 |
Jan 10, 2025 | 9.23 | 9.23 | 9.23 | 8.59 | 8.59 | - |
Jan 9, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
Jan 8, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
Jan 7, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
Jan 6, 2025 | 10.15 | 10.15 | 10.13 | 10.23 | 10.23 | 58 |
Jan 3, 2025 | 9.15 | 9.15 | 9.15 | 9.21 | 9.21 | 1 |
Jan 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Dec 31, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
Dec 30, 2024 | 9.33 | 9.33 | 8.94 | 9.13 | 9.13 | 91 |
Dec 27, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Dec 24, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
Dec 23, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
Dec 20, 2024 | 8.95 | 8.95 | 8.95 | 9.37 | 9.37 | - |
Dec 19, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
Dec 18, 2024 | 10.27 | 10.27 | 10.27 | 9.94 | 9.94 | - |
Dec 17, 2024 | 9.77 | 9.77 | 9.69 | 9.69 | 9.69 | 7,200 |
Dec 16, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
Dec 13, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
Dec 12, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
Dec 11, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
Dec 10, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
Dec 9, 2024 | 10.44 | 11.14 | 10.42 | 10.40 | 10.40 | 401 |
Dec 6, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
Dec 5, 2024 | 10.26 | 10.26 | 10.26 | 10.46 | 10.46 | 1 |
Dec 4, 2024 | 10.15 | 10.15 | 10.15 | 10.37 | 10.37 | 14 |
Dec 3, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
Dec 2, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
Nov 29, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
Nov 28, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
Nov 27, 2024 | 9.33 | 9.33 | 9.33 | 8.95 | 8.95 | 200 |
Nov 26, 2024 | 9.62 | 9.62 | 9.62 | 9.58 | 9.58 | - |
Nov 25, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 200 |
Nov 22, 2024 | 9.47 | 9.47 | 9.47 | 9.91 | 9.91 | - |
Nov 21, 2024 | 9.38 | 9.53 | 9.38 | 9.63 | 9.63 | - |
Nov 20, 2024 | 10.25 | 10.25 | 9.47 | 9.39 | 9.39 | 4 |
Nov 19, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
Nov 18, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
Nov 15, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
Nov 14, 2024 | 9.94 | 9.94 | 9.94 | 9.88 | 9.88 | - |
Nov 13, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
Nov 12, 2024 | 10.24 | 10.24 | 10.24 | 9.79 | 9.79 | - |
Nov 11, 2024 | 11.56 | 11.56 | 10.36 | 10.31 | 10.31 | 3 |
Nov 8, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
Nov 7, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Nov 6, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
Nov 5, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
Nov 4, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
Nov 1, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
Oct 31, 2024 | 10.01 | 10.01 | 10.01 | 10.03 | 10.03 | - |
Oct 30, 2024 | 10.68 | 10.68 | 10.68 | 10.55 | 10.55 | 1 |
Oct 29, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
Oct 28, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
Oct 25, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
Oct 24, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
Oct 23, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
Oct 22, 2024 | 11.50 | 11.50 | 11.50 | 11.48 | 11.48 | 1 |
Oct 21, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
Oct 18, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
Oct 17, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
Oct 16, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
Oct 15, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
Oct 14, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
Oct 11, 2024 | 10.41 | 10.41 | 10.41 | 10.67 | 10.67 | - |
Oct 10, 2024 | 10.48 | 10.48 | 10.48 | 10.34 | 10.34 | 1 |
Oct 9, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
Oct 8, 2024 | 10.25 | 10.25 | 10.24 | 10.25 | 10.25 | 120 |
Oct 7, 2024 | 10.18 | 10.18 | 10.18 | 10.22 | 10.22 | - |
Oct 4, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
Oct 3, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
Oct 2, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
Oct 1, 2024 | 10.54 | 10.54 | 10.54 | 9.76 | 9.76 | - |
Sep 30, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
Sep 27, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
Sep 26, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
Sep 25, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
Sep 24, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
Sep 23, 2024 | 10.07 | 10.09 | 10.02 | 10.14 | 10.14 | 143 |
Sep 20, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
Sep 19, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Sep 18, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
Sep 17, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
Sep 16, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
Sep 13, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
Sep 12, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
Sep 11, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
Sep 10, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
Sep 9, 2024 | 8.48 | 8.74 | 8.48 | 8.86 | 8.86 | 380 |
Sep 6, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
Sep 5, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
Sep 4, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
Sep 3, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
Sep 2, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
Aug 30, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
Aug 29, 2024 | 11.02 | 11.33 | 11.02 | 11.01 | 11.01 | 110 |
Aug 28, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
Aug 27, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
Aug 23, 2024 | 10.74 | 10.74 | 10.74 | 11.00 | 11.00 | 10 |
Aug 22, 2024 | 10.84 | 10.84 | 10.84 | 10.38 | 10.38 | 10 |
Aug 21, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
Aug 20, 2024 | 11.13 | 11.13 | 11.13 | 10.73 | 10.73 | 33 |
Aug 19, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
Aug 16, 2024 | 10.41 | 10.41 | 10.41 | 10.43 | 10.43 | 27 |
Aug 15, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
Aug 14, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
Aug 13, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
Aug 12, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
Aug 9, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
Aug 8, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
Aug 7, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
Aug 6, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
Aug 5, 2024 | 7.21 | 7.21 | 7.21 | 8.68 | 8.68 | 8 |
Aug 2, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Aug 1, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Jul 31, 2024 | 10.60 | 10.60 | 10.16 | 10.48 | 10.48 | 18 |
Jul 30, 2024 | 9.70 | 9.70 | 9.70 | 9.53 | 9.53 | 1 |
Jul 29, 2024 | 9.63 | 9.63 | 9.63 | 9.55 | 9.55 | 1 |
Jul 26, 2024 | 9.87 | 9.94 | 9.87 | 9.97 | 9.97 | 680 |
Jul 25, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
Jul 24, 2024 | 10.51 | 10.51 | 10.51 | 10.10 | 10.10 | 20 |
Jul 23, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Jul 22, 2024 | 10.11 | 10.13 | 10.11 | 10.38 | 10.38 | 700 |
Jul 19, 2024 | 10.94 | 10.97 | 10.94 | 10.76 | 10.76 | 80 |
Jul 18, 2024 | 11.91 | 11.94 | 11.11 | 11.14 | 11.14 | 466 |
Jul 17, 2024 | 12.54 | 12.54 | 12.54 | 11.93 | 11.93 | 100 |
Jul 16, 2024 | 12.64 | 12.64 | 12.64 | 12.75 | 12.75 | 4 |
Jul 15, 2024 | 13.46 | 13.46 | 12.90 | 12.85 | 12.85 | 352 |
Jul 12, 2024 | 13.14 | 13.29 | 13.14 | 13.27 | 13.27 | 25 |
Jul 11, 2024 | 13.58 | 13.79 | 13.55 | 13.24 | 13.24 | 49 |
Jul 10, 2024 | 13.19 | 13.19 | 13.19 | 13.14 | 13.14 | 39 |
Jul 9, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
Jul 8, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
Jul 5, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
Jul 4, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
Jul 3, 2024 | 11.74 | 11.74 | 11.74 | 12.16 | 12.16 | 5 |
Jul 2, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
Jul 1, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
Jun 28, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Jun 27, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
Jun 26, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
Jun 25, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
Jun 24, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
Jun 21, 2024 | 11.89 | 12.30 | 11.89 | 11.96 | 11.96 | 959 |
Jun 20, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
Jun 19, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
Jun 18, 2024 | 11.29 | 11.71 | 11.27 | 11.67 | 11.67 | 1,505 |
Jun 17, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
Jun 14, 2024 | 10.85 | 10.85 | 10.85 | 10.84 | 10.84 | 332 |
Jun 13, 2024 | 11.02 | 11.02 | 11.02 | 10.61 | 10.61 | 1,832 |
Jun 12, 2024 | 10.35 | 10.35 | 10.35 | 10.78 | 10.78 | 1 |
Jun 11, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
Jun 10, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
Jun 7, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
Jun 6, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
Jun 5, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Jun 4, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
Jun 3, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
May 31, 2024 | 9.56 | 9.56 | 9.43 | 9.18 | 9.18 | 40 |
May 30, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
May 29, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
May 28, 2024 | 10.49 | 10.49 | 9.99 | 10.69 | 10.69 | 63 |
May 24, 2024 | 9.68 | 10.48 | 9.68 | 10.24 | 10.24 | 45 |
May 23, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 65 |
May 22, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
May 21, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
May 20, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
May 17, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
May 16, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
May 15, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
May 14, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
May 13, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
May 10, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
May 9, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
May 8, 2024 | 8.47 | 8.47 | 8.47 | 8.69 | 8.69 | 97 |
May 7, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
May 3, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
May 2, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
May 1, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
Apr 30, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
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%