NYSEArca - Delayed Quote USD
MicroSectors Energy -3X Inverse Leveraged ETN (WTID)
19.66
+0.92
+(4.89%)
At close: May 5 at 3:16:02 PM EDT
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 |
---|---|---|---|---|---|---|
May 5, 2025 | 19.65 | 19.66 | 19.39 | 19.66 | 19.66 | 2,712 |
May 2, 2025 | 19.76 | 19.80 | 18.73 | 18.74 | 18.74 | 7,700 |
May 1, 2025 | 19.86 | 19.92 | 19.01 | 19.60 | 19.60 | 10,700 |
Apr 30, 2025 | 20.11 | 20.57 | 19.88 | 20.02 | 20.02 | 11,100 |
Apr 29, 2025 | 19.28 | 19.28 | 18.60 | 18.80 | 18.80 | 4,900 |
Apr 28, 2025 | 18.74 | 18.95 | 18.50 | 18.50 | 18.50 | 7,900 |
Apr 25, 2025 | 19.46 | 19.67 | 19.09 | 19.09 | 19.09 | 5,800 |
Apr 24, 2025 | 19.91 | 19.91 | 19.15 | 19.16 | 19.16 | 2,300 |
Apr 23, 2025 | 19.40 | 20.26 | 19.40 | 19.80 | 19.80 | 6,500 |
Apr 22, 2025 | 20.37 | 20.76 | 19.87 | 20.06 | 20.06 | 2,400 |
Apr 21, 2025 | 21.51 | 22.41 | 21.51 | 22.31 | 22.31 | 1,800 |
Apr 17, 2025 | 21.96 | 21.96 | 19.70 | 20.44 | 20.44 | 13,200 |
Apr 16, 2025 | 22.73 | 22.73 | 20.93 | 22.16 | 22.16 | 3,200 |
Apr 15, 2025 | 22.47 | 22.83 | 22.07 | 22.83 | 22.83 | 10,000 |
Apr 14, 2025 | 21.45 | 22.52 | 21.45 | 22.46 | 22.46 | 2,700 |
Apr 11, 2025 | 24.96 | 25.36 | 22.03 | 22.57 | 22.57 | 7,400 |
Apr 10, 2025 | 23.67 | 24.83 | 23.33 | 24.40 | 24.40 | 4,000 |
Apr 9, 2025 | 28.56 | 28.96 | 19.35 | 19.99 | 19.99 | 44,300 |
Apr 8, 2025 | 22.80 | 28.11 | 22.80 | 27.28 | 27.28 | 10,200 |
Apr 7, 2025 | 26.64 | 29.43 | 19.00 | 25.01 | 25.01 | 20,700 |
Apr 4, 2025 | 23.02 | 24.26 | 22.73 | 24.22 | 24.22 | 21,600 |
Apr 3, 2025 | 17.18 | 19.18 | 17.17 | 19.13 | 19.13 | 7,400 |
Apr 2, 2025 | 15.30 | 15.30 | 15.05 | 15.05 | 15.05 | 5,700 |
Apr 1, 2025 | 15.39 | 15.55 | 15.15 | 15.15 | 15.15 | 1,200 |
Mar 31, 2025 | 15.61 | 15.71 | 15.09 | 15.35 | 15.35 | 2,400 |
Mar 28, 2025 | 15.67 | 15.90 | 15.67 | 15.90 | 15.90 | 1,800 |
Mar 27, 2025 | 15.58 | 15.65 | 15.25 | 15.60 | 15.60 | 1,500 |
Mar 26, 2025 | 14.91 | 15.24 | 14.67 | 15.24 | 15.24 | 1,400 |
Mar 25, 2025 | 15.34 | 15.67 | 15.32 | 15.67 | 15.67 | 1,200 |
Mar 24, 2025 | 15.95 | 15.95 | 15.55 | 15.82 | 15.82 | 1,800 |
Mar 21, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 200 |
Mar 20, 2025 | 16.43 | 16.43 | 15.84 | 15.84 | 15.84 | 1,400 |
Mar 19, 2025 | 16.11 | 16.11 | 16.05 | 16.05 | 16.05 | 2,400 |
Mar 18, 2025 | 16.72 | 17.01 | 16.72 | 16.82 | 16.82 | 800 |
Mar 17, 2025 | 17.80 | 17.80 | 17.06 | 17.06 | 17.06 | 400 |
Mar 14, 2025 | 18.92 | 18.92 | 17.91 | 17.91 | 17.91 | 2,700 |
Mar 13, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 100 |
Mar 12, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 100 |
Mar 11, 2025 | 18.71 | 19.42 | 18.59 | 19.42 | 19.42 | 2,100 |
Mar 10, 2025 | 19.18 | 19.18 | 18.34 | 19.06 | 19.06 | 4,700 |
Mar 7, 2025 | 19.54 | 20.08 | 19.44 | 19.60 | 19.60 | 6,300 |
Mar 6, 2025 | 21.07 | 21.51 | 20.75 | 20.75 | 20.75 | 1,800 |
Mar 5, 2025 | 22.02 | 22.02 | 20.84 | 20.84 | 20.84 | 5,600 |
Mar 4, 2025 | 20.31 | 20.88 | 19.15 | 19.80 | 19.80 | 5,500 |
Mar 3, 2025 | 18.24 | 19.85 | 18.24 | 19.56 | 19.56 | 1,800 |
Feb 28, 2025 | 18.34 | 18.34 | 17.53 | 17.53 | 17.53 | 1,300 |
Feb 27, 2025 | 17.93 | 18.23 | 17.50 | 18.17 | 18.17 | 4,800 |
Feb 26, 2025 | 18.18 | 18.34 | 18.18 | 18.34 | 18.34 | 600 |
Feb 25, 2025 | 17.32 | 17.83 | 17.32 | 17.83 | 17.83 | 2,000 |
Feb 24, 2025 | 16.99 | 17.21 | 16.90 | 16.99 | 16.99 | 9,400 |
Feb 21, 2025 | 16.12 | 16.99 | 16.12 | 16.99 | 16.99 | 3,300 |
Feb 20, 2025 | 16.07 | 16.14 | 15.76 | 15.76 | 15.76 | 3,700 |
Feb 19, 2025 | 16.50 | 16.50 | 15.90 | 16.41 | 16.41 | 7,000 |
Feb 18, 2025 | 17.28 | 17.28 | 17.18 | 17.18 | 17.18 | 500 |
Feb 14, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 700 |
Feb 13, 2025 | 18.51 | 18.51 | 18.22 | 18.22 | 18.22 | 1,900 |
Feb 12, 2025 | 17.40 | 18.56 | 17.25 | 18.47 | 18.47 | 1,700 |
Feb 11, 2025 | 17.51 | 17.51 | 17.06 | 17.06 | 17.06 | 1,300 |
Feb 10, 2025 | 18.30 | 18.33 | 17.71 | 17.75 | 17.75 | 10,500 |
Feb 7, 2025 | 18.73 | 19.12 | 18.73 | 19.12 | 19.12 | 400 |
Feb 6, 2025 | 18.60 | 19.01 | 18.60 | 18.87 | 18.87 | 2,200 |
Feb 5, 2025 | 17.85 | 17.95 | 17.85 | 17.95 | 17.95 | 500 |
Feb 4, 2025 | 18.45 | 18.45 | 17.82 | 17.82 | 17.82 | 5,500 |
Feb 3, 2025 | 19.91 | 20.00 | 19.24 | 19.37 | 19.37 | 2,800 |
Jan 31, 2025 | 17.95 | 19.58 | 17.95 | 19.58 | 19.58 | 11,300 |
Jan 30, 2025 | 17.50 | 17.93 | 17.49 | 17.93 | 17.93 | 900 |
Jan 29, 2025 | 18.10 | 18.10 | 17.74 | 17.95 | 17.95 | 5,500 |
Jan 28, 2025 | 17.48 | 18.12 | 17.48 | 18.12 | 18.12 | 13,700 |
Jan 27, 2025 | 17.69 | 17.87 | 17.09 | 17.59 | 17.59 | 8,500 |
Jan 24, 2025 | 17.14 | 17.45 | 17.13 | 17.45 | 17.45 | 7,300 |
Jan 23, 2025 | 17.14 | 17.14 | 16.55 | 16.85 | 16.85 | 3,700 |
Jan 22, 2025 | 16.96 | 17.26 | 16.60 | 17.26 | 17.26 | 5,200 |
Jan 21, 2025 | 16.53 | 16.68 | 16.42 | 16.68 | 16.68 | 2,400 |
Jan 17, 2025 | 16.06 | 16.09 | 15.99 | 15.99 | 15.99 | 3,900 |
Jan 16, 2025 | 16.28 | 16.42 | 16.06 | 16.17 | 16.17 | 8,500 |
Jan 15, 2025 | 16.52 | 16.59 | 16.21 | 16.33 | 16.33 | 4,100 |
Jan 14, 2025 | 17.42 | 17.47 | 17.09 | 17.09 | 17.09 | 800 |
Jan 13, 2025 | 18.48 | 18.48 | 17.08 | 17.42 | 17.42 | 3,300 |
Jan 10, 2025 | 18.64 | 18.95 | 18.64 | 18.68 | 18.68 | 3,300 |
Jan 8, 2025 | 19.19 | 19.39 | 19.13 | 19.13 | 19.13 | 900 |
Jan 7, 2025 | 18.74 | 19.12 | 18.74 | 19.12 | 19.12 | 500 |
Jan 6, 2025 | 19.14 | 19.94 | 19.14 | 19.94 | 19.94 | 900 |
Jan 3, 2025 | 20.03 | 20.03 | 19.65 | 19.65 | 19.65 | 500 |
Jan 2, 2025 | 19.94 | 20.25 | 19.94 | 20.25 | 20.25 | 1,500 |
Dec 31, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 100 |
Dec 30, 2024 | 21.90 | 21.91 | 21.72 | 21.90 | 21.90 | 2,700 |
Dec 27, 2024 | 22.25 | 22.25 | 22.24 | 22.24 | 22.24 | 600 |
Dec 26, 2024 | 22.38 | 22.39 | 22.32 | 22.32 | 22.32 | 600 |
Dec 24, 2024 | 22.28 | 22.35 | 22.28 | 22.31 | 22.31 | 1,800 |
Dec 23, 2024 | 23.46 | 23.46 | 21.91 | 22.71 | 22.71 | 15,200 |
Dec 20, 2024 | 23.76 | 23.76 | 23.14 | 23.36 | 23.36 | 2,100 |
Dec 19, 2024 | 22.25 | 24.00 | 22.25 | 24.00 | 24.00 | 11,000 |
Dec 18, 2024 | 21.40 | 22.96 | 21.40 | 22.95 | 22.95 | 5,700 |
Dec 17, 2024 | 21.38 | 21.40 | 21.38 | 21.40 | 21.40 | 500 |
Dec 16, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 800 |
Dec 13, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 200 |
Dec 12, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 300 |
Dec 11, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 100 |
Dec 10, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 100 |
Dec 9, 2024 | 17.79 | 18.18 | 17.79 | 18.18 | 18.18 | 200 |
Dec 6, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 100 |
Dec 5, 2024 | 17.62 | 17.64 | 17.47 | 17.64 | 17.64 | 300 |
Dec 4, 2024 | 17.50 | 17.73 | 17.50 | 17.73 | 17.73 | 300 |
Dec 3, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 100 |
Dec 2, 2024 | 16.80 | 16.80 | 16.27 | 16.27 | 16.27 | 300 |
Nov 29, 2024 | 16.09 | 16.09 | 16.08 | 16.08 | 16.08 | 200 |
Nov 27, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 500 |
Nov 26, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 100 |
Nov 25, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 100 |
Nov 22, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 100 |
Nov 21, 2024 | 14.92 | 15.32 | 14.92 | 15.32 | 15.32 | 1,300 |
Nov 20, 2024 | 15.56 | 15.80 | 15.45 | 15.45 | 15.45 | 900 |
Nov 19, 2024 | 16.02 | 16.02 | 15.96 | 15.96 | 15.96 | 400 |
Nov 18, 2024 | 15.40 | 15.49 | 15.40 | 15.49 | 15.49 | 1,200 |
Nov 15, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 200 |
Nov 14, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 100 |
Nov 13, 2024 | 16.68 | 16.98 | 15.98 | 16.07 | 16.07 | 1,700 |
Nov 12, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 100 |
Nov 11, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 200 |
Nov 8, 2024 | 16.82 | 16.82 | 16.73 | 16.73 | 16.73 | 500 |
Nov 7, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 400 |
Nov 6, 2024 | 17.25 | 17.25 | 16.51 | 16.51 | 16.51 | 500 |
Nov 5, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 200 |
Nov 4, 2024 | 18.81 | 18.81 | 18.63 | 18.63 | 18.63 | 600 |
Nov 1, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 1,100 |
Oct 31, 2024 | 19.00 | 19.18 | 19.00 | 19.18 | 19.18 | 300 |
Oct 30, 2024 | 19.85 | 19.85 | 19.46 | 19.75 | 19.75 | 300 |
Oct 29, 2024 | 19.60 | 19.85 | 19.60 | 19.77 | 19.77 | 3,200 |
Oct 28, 2024 | 19.37 | 19.37 | 18.83 | 18.83 | 18.83 | 1,300 |
Oct 25, 2024 | 18.34 | 18.35 | 18.34 | 18.35 | 18.35 | 1,300 |
Oct 24, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 200 |
Oct 23, 2024 | 18.49 | 18.49 | 18.33 | 18.33 | 18.33 | 500 |
Oct 22, 2024 | 17.74 | 17.78 | 17.74 | 17.78 | 17.78 | 200 |
Oct 21, 2024 | 17.50 | 17.91 | 17.50 | 17.91 | 17.91 | 1,200 |
Oct 18, 2024 | 17.66 | 17.69 | 17.66 | 17.69 | 17.69 | 1,500 |
Oct 17, 2024 | 17.54 | 17.54 | 17.52 | 17.52 | 17.52 | 300 |
Oct 16, 2024 | 17.80 | 17.91 | 17.80 | 17.91 | 17.91 | 900 |
Oct 15, 2024 | 17.70 | 18.04 | 17.50 | 18.04 | 18.04 | 2,200 |
Oct 14, 2024 | 16.62 | 16.62 | 16.32 | 16.38 | 16.38 | 2,100 |
Oct 11, 2024 | 15.92 | 16.03 | 15.92 | 16.03 | 16.03 | 200 |
Oct 10, 2024 | 16.32 | 16.32 | 16.12 | 16.12 | 16.12 | 1,300 |
Oct 9, 2024 | 16.85 | 16.85 | 16.62 | 16.62 | 16.62 | 1,200 |
Oct 8, 2024 | 16.63 | 17.03 | 16.63 | 16.84 | 16.84 | 4,400 |
Oct 7, 2024 | 15.24 | 15.50 | 15.24 | 15.43 | 15.43 | 900 |
Oct 4, 2024 | 15.70 | 15.90 | 15.50 | 15.72 | 15.72 | 3,500 |
Oct 3, 2024 | 16.40 | 16.40 | 15.95 | 15.95 | 15.95 | 700 |
Oct 2, 2024 | 17.11 | 17.72 | 17.04 | 17.16 | 17.16 | 1,600 |
Oct 1, 2024 | 17.93 | 17.93 | 17.57 | 17.57 | 17.57 | 3,300 |
Sep 30, 2024 | 18.97 | 18.97 | 18.79 | 18.79 | 18.79 | 500 |
Sep 27, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 200 |
Sep 26, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 400 |
Sep 25, 2024 | 18.67 | 19.38 | 18.67 | 19.38 | 19.38 | 1,400 |
Sep 24, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 100 |
Sep 23, 2024 | 18.60 | 18.60 | 18.04 | 18.04 | 18.04 | 700 |
Sep 20, 2024 | 19.10 | 19.10 | 18.67 | 18.67 | 18.67 | 600 |
Sep 19, 2024 | 18.07 | 18.37 | 18.07 | 18.37 | 18.37 | 500 |
Sep 18, 2024 | 18.89 | 19.14 | 18.89 | 19.05 | 19.05 | 800 |
Sep 17, 2024 | 19.37 | 19.37 | 19.28 | 19.28 | 19.28 | 400 |
Sep 16, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 100 |
Sep 13, 2024 | 20.91 | 20.91 | 20.82 | 20.82 | 20.82 | 200 |
Sep 12, 2024 | 21.56 | 21.56 | 21.17 | 21.17 | 21.17 | 1,100 |
Sep 11, 2024 | 21.45 | 22.09 | 21.45 | 21.65 | 21.65 | 1,000 |
Sep 10, 2024 | 21.32 | 21.35 | 20.92 | 20.96 | 20.96 | 1,300 |
Sep 9, 2024 | 19.44 | 19.92 | 19.44 | 19.92 | 19.92 | 1,400 |
Sep 6, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 600 |
Sep 5, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 500 |
Sep 4, 2024 | 17.71 | 18.65 | 17.71 | 18.65 | 18.65 | 1,000 |
Sep 3, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 100 |
Aug 30, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 100 |
Aug 29, 2024 | 17.15 | 17.15 | 16.60 | 16.60 | 16.60 | 300 |
Aug 28, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 200 |
Aug 27, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 100 |
Aug 26, 2024 | 16.27 | 16.51 | 16.08 | 16.51 | 16.51 | 1,000 |
Aug 23, 2024 | 17.08 | 17.08 | 16.86 | 16.86 | 16.86 | 700 |
Aug 22, 2024 | 17.62 | 17.77 | 17.51 | 17.77 | 17.77 | 300 |
Aug 21, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 200 |
Aug 20, 2024 | 17.05 | 17.81 | 17.05 | 17.81 | 17.81 | 700 |
Aug 19, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 500 |
Aug 16, 2024 | 16.61 | 16.65 | 16.61 | 16.65 | 16.65 | 100 |
Aug 15, 2024 | 16.98 | 16.98 | 16.61 | 16.61 | 16.61 | 600 |
Aug 14, 2024 | 17.32 | 17.32 | 17.19 | 17.19 | 17.19 | 200 |
Aug 13, 2024 | 17.61 | 17.61 | 17.40 | 17.56 | 17.56 | 2,000 |
Aug 12, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 400 |
Aug 9, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 300 |
Aug 8, 2024 | 17.26 | 17.44 | 17.25 | 17.44 | 17.44 | 18,500 |
Aug 7, 2024 | 18.35 | 18.60 | 18.34 | 18.60 | 18.60 | 500 |
Aug 6, 2024 | 20.00 | 20.00 | 18.63 | 18.77 | 18.77 | 22,000 |
Aug 5, 2024 | 19.23 | 19.68 | 18.99 | 19.23 | 19.23 | 6,500 |
Aug 2, 2024 | 17.17 | 18.50 | 17.17 | 18.21 | 18.21 | 5,900 |
Aug 1, 2024 | 16.51 | 16.76 | 16.48 | 16.76 | 16.76 | 3,100 |
Jul 31, 2024 | 14.97 | 15.27 | 14.96 | 15.27 | 15.27 | 3,000 |
Jul 30, 2024 | 16.28 | 16.29 | 15.48 | 15.48 | 15.48 | 3,700 |
Jul 29, 2024 | 16.45 | 16.86 | 16.33 | 16.42 | 16.42 | 3,300 |
Jul 26, 2024 | 16.08 | 16.30 | 15.95 | 15.97 | 15.97 | 3,100 |
Jul 25, 2024 | 16.06 | 16.06 | 16.02 | 16.02 | 16.02 | 600 |
Jul 24, 2024 | 16.78 | 17.36 | 16.78 | 16.89 | 16.89 | 3,000 |
Jul 23, 2024 | 16.77 | 17.26 | 16.63 | 17.26 | 17.26 | 3,800 |
Jul 22, 2024 | 16.40 | 16.59 | 16.23 | 16.39 | 16.39 | 12,300 |
Jul 19, 2024 | 15.24 | 15.90 | 15.24 | 15.90 | 15.90 | 5,000 |
Jul 18, 2024 | 15.03 | 15.23 | 15.03 | 15.23 | 15.23 | 500 |
Jul 17, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 500 |
Jul 16, 2024 | 15.95 | 15.95 | 15.80 | 15.80 | 15.80 | 200 |
Jul 15, 2024 | 15.58 | 15.87 | 15.58 | 15.87 | 15.87 | 1,000 |
Jul 12, 2024 | 16.89 | 16.89 | 16.70 | 16.70 | 16.70 | 400 |
Jul 11, 2024 | 16.78 | 16.88 | 16.70 | 16.70 | 16.70 | 2,900 |
Jul 10, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 200 |
Jul 9, 2024 | 17.23 | 17.51 | 17.23 | 17.51 | 17.51 | 300 |
Jul 8, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1,200 |
Jul 5, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 100 |
Jul 3, 2024 | 15.81 | 15.81 | 15.73 | 15.73 | 15.73 | 400 |
Jul 2, 2024 | 15.72 | 15.91 | 15.72 | 15.91 | 15.91 | 300 |
Jul 1, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 100 |
Jun 28, 2024 | 15.94 | 15.97 | 15.94 | 15.97 | 15.97 | 2,100 |
Jun 27, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 100 |
Jun 26, 2024 | 16.20 | 16.20 | 16.19 | 16.19 | 16.19 | 400 |
Jun 25, 2024 | 16.09 | 16.09 | 15.88 | 15.88 | 15.88 | 200 |
Jun 24, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 600 |
Jun 21, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 100 |
Jun 20, 2024 | 17.05 | 17.05 | 16.75 | 16.90 | 16.90 | 1,200 |
Jun 18, 2024 | 17.13 | 17.91 | 17.10 | 17.88 | 17.88 | 1,500 |
Jun 17, 2024 | 17.88 | 17.94 | 17.83 | 17.94 | 17.94 | 6,800 |
Jun 14, 2024 | 18.30 | 18.30 | 18.16 | 18.16 | 18.16 | 500 |
Jun 13, 2024 | 18.00 | 18.00 | 17.76 | 17.76 | 17.76 | 2,000 |
Jun 12, 2024 | 17.16 | 17.45 | 17.16 | 17.41 | 17.41 | 900 |
Jun 11, 2024 | 17.11 | 17.11 | 16.76 | 16.76 | 16.76 | 900 |
Jun 10, 2024 | 16.38 | 16.77 | 16.38 | 16.72 | 16.72 | 900 |
Jun 7, 2024 | 16.73 | 17.01 | 16.73 | 17.01 | 17.01 | 900 |
Jun 6, 2024 | 16.97 | 17.02 | 16.79 | 16.79 | 16.79 | 600 |
Jun 5, 2024 | 16.83 | 17.15 | 16.83 | 17.10 | 17.10 | 3,800 |
Jun 4, 2024 | 17.16 | 17.26 | 16.96 | 16.96 | 16.96 | 4,500 |
Jun 3, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 200 |
May 31, 2024 | 15.64 | 15.64 | 15.30 | 15.30 | 15.30 | 500 |
May 30, 2024 | 16.54 | 16.65 | 16.54 | 16.65 | 16.65 | 400 |
May 29, 2024 | 15.45 | 16.54 | 15.45 | 16.54 | 16.54 | 600 |
May 28, 2024 | 15.85 | 15.88 | 15.65 | 15.65 | 15.65 | 600 |
May 24, 2024 | 15.95 | 16.20 | 15.95 | 16.20 | 16.20 | 300 |
May 23, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 200 |
May 22, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 200 |
May 21, 2024 | 14.91 | 15.17 | 14.91 | 15.17 | 15.17 | 200 |
May 20, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 100 |
May 17, 2024 | 15.01 | 15.04 | 14.62 | 14.62 | 14.62 | 300 |
May 16, 2024 | 15.19 | 15.33 | 15.07 | 15.28 | 15.28 | 1,300 |
May 15, 2024 | 15.18 | 15.23 | 15.07 | 15.11 | 15.11 | 22,600 |
May 14, 2024 | 15.25 | 15.25 | 15.15 | 15.15 | 15.15 | 600 |
May 13, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 100 |
May 10, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 200 |
May 9, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 100 |
May 8, 2024 | 15.13 | 15.13 | 14.85 | 14.90 | 14.90 | 900 |
May 7, 2024 | 14.61 | 14.82 | 14.61 | 14.82 | 14.82 | 300 |
May 6, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 300 |
Related Tickers
GDXJ VanEck Junior Gold Miners ETF
61.07
+4.02%
EWT iShares MSCI Taiwan ETF
52.96
+3.95%
FLTW Franklin FTSE Taiwan ETF
48.17
+3.93%
RING iShares MSCI Global Gold Miners ETF
40.75
+3.61%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.08
+3.56%
GOEX Global X Gold Explorers ETF
40.97
+3.42%
GLD SPDR Gold Shares
306.88
+2.99%
IAU iShares Gold Trust
62.79
+2.99%
INCO Columbia India Consumer ETF
64.79
+1.76%
AIA iShares Asia 50 ETF
74.58
+1.41%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.44
+1.39%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.69
+1.25%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.56
+1.24%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.43
+1.22%
FDEM Fidelity Emerging Markets Multifactor ETF
26.41
+0.99%
EWJV iShares MSCI Japan Value ETF
34.57
+0.90%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.60
+0.83%
IDX VanEck Indonesia Index ETF
13.87
+0.80%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.63
+0.79%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.76%
ECH iShares MSCI Chile ETF
31.58
+0.73%
WLDR Affinity World Leaders Equity ETF
29.89
+0.72%
SMIN iShares MSCI India Small-Cap ETF
71.05
+0.72%
SPEM SPDR Portfolio Emerging Markets ETF
40.77
+0.69%
EMGF iShares Emerging Markets Equity Factor ETF
48.45
+0.69%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.67
+0.62%
EPU iShares MSCI Peru ETF
44.70
+0.59%
EPI WisdomTree India Earnings Fund
45.94
+0.57%
PXH Invesco RAFI Emerging Markets ETF
22.06
+0.55%
EZA iShares MSCI South Africa ETF
50.44
+0.50%
QINT American Century Quality Diversified International ETF
55.06
+0.47%
CIBR First Trust NASDAQ Cybersecurity ETF
68.00
+0.47%
PKB Invesco Building & Construction ETF
73.71
+0.42%
DEM WisdomTree Emerging Markets High Dividend Fund
43.06
+0.42%
RINF ProShares Inflation Expectations ETF
32.65
+0.38%
FCEF First Trust Income Opportunity ETF
21.48
+0.37%
RAAX VanEck Real Assets ETF
29.96
+0.34%
THD iShares MSCI Thailand ETF
55.82
+0.34%
IHF iShares U.S. Healthcare Providers ETF
50.26
+0.34%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.87
+0.34%
EZU iShares MSCI Eurozone ETF
56.98
+0.33%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.64
+0.33%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.00
+0.32%
EWL iShares MSCI Switzerland ETF
54.64
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.65
+0.27%
IDOG ALPS International Sector Dividend Dogs ETF
32.95
+0.27%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.56
+0.26%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
44.17
+0.25%
IEFA iShares Core MSCI EAFE ETF
80.08
+0.24%
XLC The Communication Services Select Sector SPDR ETF Fund
97.65
+0.24%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.50
+0.23%
EMQQ EMQQ The Emerging Markets Internet ETF
39.38
+0.23%
HEDJ WisdomTree Europe Hedged Equity Fund
48.23
+0.23%
EFV iShares MSCI EAFE Value ETF
61.73
+0.23%
FEZ SPDR EURO STOXX 50 ETF
57.54
+0.23%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.77
+0.22%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.02
+0.22%
IPKW Invesco International BuyBack Achievers ETF
46.07
+0.22%
FCOM Fidelity MSCI Communication Services Index ETF
57.36
+0.19%
IQLT iShares MSCI Intl Quality Factor ETF
41.95
+0.19%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.71
+0.19%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.74
+0.18%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.51
+0.17%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.88
+0.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.74
+0.16%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.55
+0.16%
FLN First Trust Latin America AlphaDEX Fund
18.99
+0.16%
VAMO Cambria Value and Momentum ETF
29.34
+0.16%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.55
+0.15%
INTF iShares International Equity Factor ETF
32.68
+0.15%
IXP iShares Global Comm Services ETF
101.02
+0.15%
FLEU Franklin FTSE Eurozone ETF
29.34
+0.15%
VOX Vanguard Communication Services Index Fund ETF Shares
151.47
+0.15%
IGRO iShares International Dividend Growth ETF
75.86
+0.13%
IDEV iShares Core MSCI International Developed Markets ETF
72.71
+0.12%
TAXF American Century Diversified Municipal Bond ETF
48.71
+0.12%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.54
+0.12%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.67
+0.12%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.30
+0.11%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.22
+0.09%
AADR AdvisorShares Dorsey Wright ADR ETF
76.06
+0.09%
IDMO Invesco S&P International Developed Momentum ETF
47.73
+0.08%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
254.11
+0.08%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.14
+0.08%
FNDF Schwab Fundamental International Equity ETF
37.70
+0.08%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.46
+0.08%
GAA Cambria Global Asset Allocation ETF
29.08
+0.08%
SCHP Schwab U.S. TIPS ETF
26.47
+0.08%
IMTM iShares MSCI Intl Momentum Factor ETF
43.13
+0.07%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.72
+0.07%
GII SPDR S&P Global Infrastructure ETF
64.91
+0.06%
NULG Nuveen ESG Large-Cap Growth ETF
83.35
+0.06%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.15
+0.06%
CWS AdvisorShares Focused Equity ETF
66.23
+0.06%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.46
+0.05%
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
92.77
+0.05%
XLI The Industrial Select Sector SPDR Fund
134.65
+0.05%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.99
+0.05%
ABFL Abacus FCF Leaders ETF
66.35
+0.05%
PTNQ Pacer Trendpilot 100 ETF
67.26
+0.04%