Amsterdam - Delayed Quote • EUR
Leverage Shares 2x Alphabet ETP Scs (2GOO.AS)
At close: April 24 at 9:42 AM 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 |
---|---|---|---|---|---|---|
Apr 24, 2024 | 74.22 | 74.22 | 74.00 | 73.37 | 73.37 | 68 |
Apr 23, 2024 | 72.06 | 72.06 | 72.06 | 73.47 | 73.47 | - |
Apr 22, 2024 | 70.07 | 70.07 | 70.07 | 70.65 | 70.65 | - |
Apr 19, 2024 | 70.36 | 70.56 | 70.36 | 70.18 | 70.18 | 42 |
Apr 18, 2024 | 71.84 | 71.84 | 71.27 | 71.78 | 71.78 | 226 |
Apr 17, 2024 | 70.22 | 70.22 | 70.22 | 71.77 | 71.77 | - |
Apr 16, 2024 | 70.14 | 70.14 | 70.14 | 70.42 | 70.42 | 25 |
Apr 15, 2024 | 73.71 | 73.71 | 73.70 | 74.25 | 74.25 | 53 |
Apr 12, 2024 | 74.68 | 75.40 | 74.68 | 73.93 | 73.93 | 133 |
Apr 11, 2024 | 71.21 | 71.21 | 71.21 | 72.84 | 72.84 | - |
Apr 10, 2024 | 71.41 | 71.41 | 71.41 | 70.47 | 70.47 | - |
Apr 9, 2024 | 69.54 | 71.70 | 69.20 | 70.05 | 70.05 | 102 |
Apr 8, 2024 | 67.32 | 67.32 | 67.32 | 69.51 | 69.51 | - |
Apr 5, 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
Apr 4, 2024 | 69.63 | 69.63 | 69.03 | 68.57 | 68.57 | 140 |
Apr 3, 2024 | 69.46 | 69.46 | 69.46 | 69.09 | 69.09 | - |
Apr 2, 2024 | 68.40 | 68.40 | 68.40 | 68.63 | 68.63 | 15 |
Mar 28, 2024 | 65.98 | 65.98 | 65.98 | 66.27 | 66.27 | 29 |
Mar 27, 2024 | 66.13 | 66.13 | 66.13 | 65.24 | 65.24 | - |
Mar 26, 2024 | 65.71 | 65.71 | 65.71 | 66.60 | 66.60 | - |
Mar 25, 2024 | 65.55 | 65.55 | 65.55 | 64.90 | 64.90 | - |
Mar 22, 2024 | 63.35 | 66.46 | 63.35 | 65.84 | 65.84 | 430 |
Mar 21, 2024 | 64.49 | 64.49 | 64.49 | 63.43 | 63.43 | - |
Mar 20, 2024 | 62.38 | 62.38 | 62.38 | 63.10 | 63.10 | - |
Mar 19, 2024 | 62.78 | 62.78 | 62.78 | 61.96 | 61.96 | - |
Mar 18, 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
Mar 15, 2024 | 59.42 | 59.42 | 58.67 | 57.18 | 57.18 | 50 |
Mar 14, 2024 | 57.23 | 59.43 | 57.23 | 58.94 | 58.94 | 33 |
Mar 13, 2024 | 55.72 | 55.72 | 55.72 | 57.24 | 57.24 | - |
Mar 12, 2024 | 55.93 | 55.93 | 55.20 | 55.74 | 55.74 | 88 |
Mar 11, 2024 | 52.81 | 55.15 | 52.81 | 55.58 | 55.58 | 1 |
Mar 8, 2024 | 52.78 | 52.78 | 52.78 | 54.39 | 54.39 | - |
Mar 7, 2024 | 49.43 | 50.00 | 49.43 | 51.85 | 51.85 | 8 |
Mar 6, 2024 | 51.66 | 51.66 | 50.20 | 50.40 | 50.40 | 49 |
Mar 5, 2024 | 51.57 | 51.57 | 50.65 | 50.51 | 50.51 | 54 |
Mar 4, 2024 | 55.29 | 55.29 | 51.01 | 51.12 | 51.12 | 2 |
Mar 1, 2024 | 57.02 | 57.02 | 57.02 | 55.89 | 55.89 | - |
Feb 29, 2024 | 54.39 | 54.39 | 54.39 | 55.34 | 55.34 | - |
Feb 28, 2024 | 56.77 | 56.77 | 56.77 | 54.64 | 54.64 | - |
Feb 27, 2024 | 56.09 | 56.09 | 56.09 | 56.20 | 56.20 | - |
Feb 26, 2024 | 61.17 | 61.17 | 58.97 | 56.94 | 56.94 | 382 |
Feb 23, 2024 | 60.60 | 60.60 | 60.60 | 61.08 | 61.08 | - |
Feb 22, 2024 | 61.69 | 62.77 | 61.69 | 61.08 | 61.08 | 79 |
Feb 21, 2024 | 58.93 | 58.93 | 58.93 | 59.96 | 59.96 | - |
Feb 20, 2024 | 59.00 | 59.00 | 59.00 | 59.53 | 59.53 | - |
Feb 19, 2024 | 58.86 | 58.86 | 58.81 | 59.81 | 59.81 | 51 |
Feb 16, 2024 | 60.79 | 60.79 | 59.54 | 59.67 | 59.67 | 10 |
Feb 15, 2024 | 62.13 | 62.13 | 61.66 | 59.94 | 59.94 | 474 |
Feb 14, 2024 | 63.67 | 63.95 | 63.67 | 63.16 | 63.16 | 31 |
Feb 13, 2024 | 64.83 | 64.83 | 64.83 | 63.94 | 63.94 | - |
Feb 12, 2024 | 66.15 | 66.15 | 66.15 | 65.94 | 65.94 | - |
Feb 9, 2024 | 64.00 | 64.60 | 64.00 | 65.82 | 65.82 | 36 |
Feb 8, 2024 | 63.05 | 63.50 | 63.05 | 63.64 | 63.64 | 80 |
Feb 7, 2024 | 62.58 | 62.58 | 62.58 | 62.65 | 62.65 | - |
Feb 6, 2024 | 62.79 | 62.80 | 62.75 | 62.73 | 62.73 | 944 |
Feb 5, 2024 | 60.74 | 62.22 | 60.74 | 61.91 | 61.91 | 52 |
Feb 2, 2024 | 59.99 | 60.06 | 58.23 | 58.49 | 58.49 | 289 |
Feb 1, 2024 | 60.52 | 60.52 | 60.52 | 59.76 | 59.76 | - |
Jan 31, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
Jan 30, 2024 | 71.20 | 71.20 | 71.20 | 69.84 | 69.84 | - |
Jan 29, 2024 | 69.59 | 69.59 | 69.59 | 69.68 | 69.68 | - |
Jan 26, 2024 | 68.37 | 68.37 | 68.37 | 69.45 | 69.45 | - |
Jan 25, 2024 | 66.72 | 66.72 | 66.72 | 70.44 | 70.44 | - |
Jan 24, 2024 | 65.86 | 65.86 | 65.86 | 66.67 | 66.67 | - |
Jan 23, 2024 | 63.56 | 63.56 | 63.56 | 64.61 | 64.61 | - |
Jan 22, 2024 | 65.22 | 65.22 | 65.22 | 65.18 | 65.18 | - |
Jan 19, 2024 | 62.56 | 62.56 | 62.56 | 64.09 | 64.09 | - |
Jan 18, 2024 | 60.29 | 61.33 | 60.29 | 62.19 | 62.19 | 7 |
Jan 17, 2024 | 60.05 | 60.05 | 59.87 | 59.88 | 59.88 | 17 |
Jan 16, 2024 | 60.45 | 61.45 | 60.45 | 61.38 | 61.38 | 98 |
Jan 15, 2024 | 61.31 | 61.35 | 61.31 | 61.24 | 61.24 | 98 |
Jan 12, 2024 | 60.18 | 60.18 | 60.18 | 61.05 | 61.05 | - |
Jan 11, 2024 | 61.18 | 61.20 | 60.81 | 60.02 | 60.02 | 61 |
Jan 10, 2024 | 59.84 | 59.84 | 59.84 | 60.03 | 60.03 | 6 |
Jan 9, 2024 | 57.64 | 57.64 | 57.64 | 59.14 | 59.14 | - |
Jan 8, 2024 | 56.28 | 56.28 | 56.28 | 56.58 | 56.58 | 18 |
Jan 5, 2024 | 56.08 | 56.08 | 56.08 | 55.57 | 55.57 | - |
Jan 4, 2024 | 57.54 | 57.90 | 57.54 | 57.72 | 57.72 | 619 |
Jan 3, 2024 | 56.93 | 57.70 | 56.93 | 57.70 | 57.70 | 10 |
Jan 2, 2024 | 57.91 | 57.91 | 57.91 | 56.57 | 56.57 | - |
Dec 29, 2023 | 58.20 | 58.20 | 57.89 | 57.13 | 57.13 | 14 |
Dec 28, 2023 | 58.34 | 58.49 | 58.34 | 58.20 | 58.20 | 104 |
Dec 27, 2023 | 59.37 | 59.37 | 58.17 | 57.99 | 57.99 | 162 |
Dec 22, 2023 | 58.56 | 58.71 | 58.56 | 59.37 | 59.37 | 50 |
Dec 21, 2023 | 58.28 | 58.28 | 58.28 | 58.90 | 58.90 | - |
Dec 20, 2023 | 56.03 | 56.03 | 56.03 | 59.53 | 59.53 | - |
Dec 19, 2023 | 55.48 | 55.48 | 55.48 | 55.92 | 55.92 | - |
Dec 18, 2023 | 53.28 | 53.28 | 53.08 | 55.31 | 55.31 | 57 |
Dec 15, 2023 | 52.33 | 52.33 | 52.33 | 52.73 | 52.73 | - |
Dec 14, 2023 | 54.22 | 54.22 | 54.22 | 51.40 | 51.40 | - |
Dec 13, 2023 | 53.83 | 53.83 | 53.83 | 53.58 | 53.58 | - |
Dec 12, 2023 | 53.81 | 53.81 | 53.65 | 53.74 | 53.74 | 56 |
Dec 11, 2023 | 55.62 | 55.62 | 55.42 | 53.90 | 53.90 | 54 |
Dec 8, 2023 | 57.58 | 57.58 | 57.58 | 56.32 | 56.32 | - |
Dec 7, 2023 | 53.35 | 55.38 | 53.35 | 57.05 | 57.05 | 58 |
Dec 6, 2023 | 53.20 | 53.20 | 53.20 | 52.72 | 52.72 | - |
Dec 5, 2023 | 50.75 | 50.75 | 50.75 | 52.65 | 52.65 | - |
Dec 4, 2023 | 52.72 | 52.72 | 52.72 | 50.67 | 50.67 | - |
Dec 1, 2023 | 53.51 | 53.51 | 53.51 | 52.59 | 52.59 | - |
Nov 30, 2023 | 55.65 | 55.65 | 55.65 | 53.32 | 53.32 | - |
Nov 29, 2023 | 57.04 | 57.04 | 57.04 | 55.86 | 55.86 | - |
Nov 28, 2023 | 56.51 | 56.51 | 56.51 | 56.48 | 56.48 | - |
Nov 27, 2023 | 56.57 | 56.57 | 56.57 | 56.72 | 56.72 | - |
Nov 24, 2023 | 58.26 | 58.37 | 58.26 | 56.71 | 56.71 | 51 |
Nov 23, 2023 | 59.01 | 59.01 | 59.01 | 58.37 | 58.37 | - |
Nov 22, 2023 | 57.41 | 57.41 | 57.41 | 59.13 | 59.13 | - |
Nov 21, 2023 | 56.83 | 57.18 | 56.83 | 56.90 | 56.90 | 30 |
Nov 20, 2023 | 55.13 | 55.90 | 55.13 | 56.67 | 56.67 | 67 |
Nov 17, 2023 | 57.60 | 57.60 | 57.60 | 55.60 | 55.60 | - |
Nov 16, 2023 | 56.16 | 56.16 | 56.16 | 57.21 | 57.21 | - |
Nov 15, 2023 | 55.49 | 55.49 | 55.49 | 55.94 | 55.94 | - |
Nov 14, 2023 | 55.81 | 55.81 | 55.81 | 55.45 | 55.45 | 2 |
Nov 13, 2023 | 54.46 | 54.46 | 54.46 | 54.92 | 54.92 | - |
Nov 10, 2023 | 52.86 | 52.86 | 52.86 | 54.00 | 54.00 | - |
Nov 9, 2023 | 53.90 | 53.90 | 53.90 | 54.52 | 54.52 | - |
Nov 8, 2023 | 53.52 | 53.52 | 53.52 | 54.09 | 54.09 | - |
Nov 7, 2023 | 52.60 | 52.60 | 52.60 | 53.99 | 53.99 | - |
Nov 6, 2023 | 52.08 | 52.09 | 52.08 | 52.30 | 52.30 | 38 |
Nov 3, 2023 | 51.32 | 51.32 | 51.32 | 52.07 | 52.07 | - |
Nov 2, 2023 | 51.13 | 51.13 | 51.06 | 51.10 | 51.10 | 149 |
Nov 1, 2023 | 48.81 | 48.81 | 48.81 | 49.65 | 49.65 | - |
Oct 31, 2023 | 48.68 | 49.00 | 48.68 | 48.02 | 48.02 | 20 |
Oct 30, 2023 | 48.26 | 48.26 | 48.04 | 48.88 | 48.88 | 63 |
Oct 27, 2023 | 48.18 | 48.18 | 48.18 | 47.05 | 47.05 | - |
Oct 26, 2023 | 46.86 | 48.32 | 46.86 | 48.28 | 48.28 | 80 |
Oct 25, 2023 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
Oct 24, 2023 | 60.39 | 60.39 | 60.39 | 62.07 | 62.07 | - |
Oct 23, 2023 | 59.12 | 59.12 | 59.12 | 59.54 | 59.54 | - |
Oct 20, 2023 | 59.89 | 59.89 | 59.89 | 58.68 | 58.68 | - |
Oct 19, 2023 | 61.19 | 61.19 | 61.19 | 61.71 | 61.71 | - |
Oct 18, 2023 | 62.21 | 62.21 | 62.21 | 63.18 | 63.18 | - |
Oct 17, 2023 | 62.06 | 62.06 | 61.50 | 61.91 | 61.91 | 4 |
Oct 16, 2023 | 60.59 | 60.83 | 60.59 | 62.30 | 62.30 | 31 |
Oct 13, 2023 | 62.67 | 62.67 | 62.67 | 61.29 | 61.29 | - |
Oct 12, 2023 | 62.50 | 62.50 | 62.50 | 63.56 | 63.56 | 1 |
Oct 11, 2023 | 61.35 | 61.35 | 61.35 | 63.11 | 63.11 | - |
Oct 10, 2023 | 61.62 | 61.62 | 61.62 | 62.03 | 62.03 | - |
Oct 9, 2023 | 59.67 | 59.67 | 59.67 | 61.17 | 61.17 | - |
Oct 6, 2023 | 58.48 | 58.48 | 58.48 | 59.60 | 59.60 | - |
Oct 5, 2023 | 59.77 | 59.77 | 58.44 | 58.21 | 58.21 | 52 |
Oct 4, 2023 | 54.92 | 54.92 | 54.92 | 58.57 | 58.57 | 3 |
Oct 3, 2023 | 58.46 | 58.46 | 58.44 | 56.92 | 56.92 | 51 |
Oct 2, 2023 | 56.12 | 56.12 | 56.12 | 58.43 | 58.43 | - |
Sep 29, 2023 | 56.92 | 57.46 | 56.92 | 56.20 | 56.20 | 33 |
Sep 28, 2023 | 55.23 | 55.23 | 55.23 | 55.94 | 55.94 | - |
Sep 27, 2023 | 53.65 | 53.65 | 53.65 | 54.37 | 54.37 | - |
Sep 26, 2023 | 55.24 | 55.24 | 52.85 | 52.37 | 52.37 | 55 |
Sep 25, 2023 | 55.31 | 55.31 | 55.31 | 55.14 | 55.14 | - |
Sep 22, 2023 | 54.72 | 54.72 | 54.72 | 55.74 | 55.74 | - |
Sep 21, 2023 | 57.28 | 57.28 | 56.24 | 54.82 | 54.82 | 18 |
Sep 20, 2023 | 60.75 | 60.75 | 60.75 | 58.47 | 58.47 | - |
Sep 19, 2023 | 61.02 | 61.02 | 61.02 | 60.35 | 60.35 | - |
Sep 18, 2023 | 60.66 | 60.66 | 60.66 | 61.22 | 61.22 | - |
Sep 15, 2023 | 61.51 | 61.51 | 61.51 | 60.23 | 60.23 | - |
Sep 14, 2023 | 59.97 | 60.09 | 59.85 | 61.02 | 61.02 | 449 |
Sep 13, 2023 | 58.11 | 58.11 | 58.11 | 58.58 | 58.58 | - |
Sep 12, 2023 | 59.67 | 59.67 | 59.67 | 58.86 | 58.86 | - |
Sep 11, 2023 | 60.21 | 60.21 | 60.21 | 59.23 | 59.23 | - |
Sep 8, 2023 | 58.79 | 58.79 | 58.79 | 59.31 | 59.31 | - |
Sep 7, 2023 | 57.44 | 57.45 | 57.44 | 58.31 | 58.31 | 33 |
Sep 6, 2023 | 58.68 | 58.68 | 58.68 | 58.46 | 58.46 | - |
Sep 5, 2023 | 58.51 | 58.51 | 58.51 | 58.98 | 58.98 | - |
Sep 4, 2023 | 59.38 | 59.38 | 59.38 | 58.85 | 58.85 | - |
Sep 1, 2023 | 59.23 | 60.16 | 59.23 | 58.89 | 58.89 | 51 |
Aug 31, 2023 | 58.26 | 58.26 | 58.26 | 59.34 | 59.34 | - |
Aug 30, 2023 | 57.54 | 57.54 | 57.54 | 57.41 | 57.41 | - |
Aug 29, 2023 | 54.97 | 54.97 | 54.97 | 58.18 | 58.18 | - |
Aug 28, 2023 | 53.90 | 53.90 | 53.90 | 54.10 | 54.10 | - |
Aug 25, 2023 | 53.39 | 53.39 | 53.39 | 52.59 | 52.59 | - |
Aug 24, 2023 | 57.35 | 57.35 | 57.35 | 54.77 | 54.77 | - |
Aug 23, 2023 | 53.17 | 53.17 | 53.17 | 55.76 | 55.76 | - |
Aug 22, 2023 | 51.72 | 51.72 | 51.72 | 53.68 | 53.68 | - |
Aug 21, 2023 | 51.47 | 51.47 | 51.47 | 50.85 | 50.85 | - |
Aug 18, 2023 | 52.92 | 52.92 | 52.87 | 51.16 | 51.16 | 56 |
Aug 17, 2023 | 51.85 | 51.85 | 51.85 | 54.07 | 54.07 | - |
Aug 16, 2023 | 53.18 | 53.18 | 53.18 | 52.80 | 52.80 | - |
Aug 15, 2023 | 54.21 | 54.21 | 54.21 | 53.53 | 53.53 | - |
Aug 14, 2023 | 53.56 | 53.56 | 52.74 | 54.24 | 54.24 | 103 |
Aug 11, 2023 | 52.88 | 52.88 | 52.88 | 52.21 | 52.21 | - |
Aug 10, 2023 | 52.85 | 52.85 | 52.85 | 53.31 | 53.31 | - |
Aug 9, 2023 | 54.23 | 54.23 | 54.23 | 52.39 | 52.39 | - |
Aug 8, 2023 | 54.17 | 54.17 | 53.78 | 53.64 | 53.64 | 19 |
Aug 7, 2023 | 51.90 | 52.62 | 51.90 | 53.05 | 53.05 | 3 |
Aug 4, 2023 | 52.53 | 52.53 | 52.53 | 52.89 | 52.89 | - |
Aug 3, 2023 | 51.55 | 51.55 | 51.40 | 52.19 | 52.19 | 59 |
Aug 2, 2023 | 52.27 | 52.41 | 52.27 | 52.18 | 52.18 | 55 |
Aug 1, 2023 | 55.26 | 55.26 | 55.26 | 54.88 | 54.88 | - |
Jul 31, 2023 | 54.93 | 54.93 | 54.93 | 55.20 | 55.20 | - |
Jul 28, 2023 | 53.14 | 53.14 | 53.14 | 55.50 | 55.50 | - |
Jul 27, 2023 | 52.63 | 54.00 | 52.63 | 54.58 | 54.58 | 6 |
Jul 26, 2023 | 52.85 | 52.85 | 52.67 | 52.22 | 52.22 | 89 |
Jul 25, 2023 | 46.41 | 46.41 | 46.41 | 46.34 | 46.34 | - |
Jul 24, 2023 | 44.95 | 44.95 | 44.95 | 46.48 | 46.48 | - |
Jul 21, 2023 | 44.70 | 44.70 | 44.70 | 44.91 | 44.91 | - |
Jul 20, 2023 | 46.28 | 46.28 | 46.28 | 45.62 | 45.62 | - |
Jul 19, 2023 | 47.42 | 47.42 | 47.38 | 47.69 | 47.69 | 10 |
Jul 18, 2023 | 47.74 | 47.74 | 47.74 | 46.95 | 46.95 | - |
Jul 17, 2023 | 48.87 | 48.87 | 48.45 | 48.34 | 48.34 | 82 |
Jul 14, 2023 | 48.81 | 48.81 | 48.81 | 48.52 | 48.52 | - |
Jul 13, 2023 | 44.92 | 44.92 | 44.92 | 48.15 | 48.15 | - |
Jul 12, 2023 | 43.67 | 43.67 | 43.67 | 44.87 | 44.87 | - |
Jul 11, 2023 | 43.21 | 43.21 | 43.21 | 43.72 | 43.72 | - |
Jul 10, 2023 | 45.21 | 45.21 | 45.21 | 43.55 | 43.55 | - |
Jul 7, 2023 | 46.17 | 46.17 | 46.17 | 46.41 | 46.41 | - |
Jul 6, 2023 | 48.42 | 48.42 | 46.31 | 45.68 | 45.68 | 75 |
Jul 5, 2023 | 46.15 | 46.15 | 46.15 | 48.05 | 48.05 | - |
Jul 4, 2023 | 46.80 | 46.80 | 46.50 | 46.11 | 46.11 | 135 |
Jul 3, 2023 | 46.88 | 46.88 | 46.84 | 46.11 | 46.11 | 5 |
Jun 30, 2023 | 46.22 | 46.31 | 46.22 | 46.91 | 46.91 | 65 |
Jun 29, 2023 | 46.93 | 46.93 | 46.93 | 46.40 | 46.40 | - |
Jun 28, 2023 | 45.82 | 45.82 | 45.09 | 46.01 | 46.01 | 251 |
Jun 27, 2023 | 44.74 | 44.74 | 44.74 | 44.71 | 44.71 | - |
Jun 26, 2023 | 47.61 | 47.61 | 47.61 | 46.90 | 46.90 | - |
Jun 23, 2023 | 48.54 | 48.54 | 48.54 | 47.79 | 47.79 | - |
Jun 22, 2023 | 46.15 | 46.15 | 46.15 | 47.04 | 47.04 | - |
Jun 21, 2023 | 49.05 | 49.05 | 49.05 | 46.75 | 46.75 | - |
Jun 20, 2023 | 49.28 | 49.28 | 49.28 | 48.76 | 48.76 | - |
Jun 19, 2023 | 50.71 | 50.71 | 49.90 | 48.82 | 48.82 | 130 |
Jun 16, 2023 | 50.28 | 50.28 | 50.28 | 50.14 | 50.14 | - |
Jun 15, 2023 | 49.79 | 49.79 | 49.79 | 50.03 | 50.03 | - |
Jun 14, 2023 | 50.26 | 50.39 | 50.26 | 50.21 | 50.21 | 60 |
Jun 13, 2023 | 51.03 | 51.21 | 51.03 | 50.91 | 50.91 | 53 |
Jun 12, 2023 | 49.56 | 49.56 | 49.56 | 49.43 | 49.43 | - |
Jun 9, 2023 | 48.98 | 48.98 | 48.98 | 49.54 | 49.54 | - |
Jun 8, 2023 | 49.92 | 49.92 | 48.63 | 49.53 | 49.53 | 3 |
Jun 7, 2023 | 52.88 | 53.00 | 52.88 | 51.06 | 51.06 | 3 |
Jun 6, 2023 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
Jun 5, 2023 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
Jun 2, 2023 | 50.94 | 50.94 | 50.94 | 51.64 | 51.64 | - |
Jun 1, 2023 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
May 31, 2023 | 50.52 | 51.16 | 50.52 | 50.55 | 50.55 | 59 |
May 30, 2023 | 52.26 | 53.01 | 52.26 | 51.45 | 51.45 | 1 |
May 29, 2023 | 52.54 | 52.54 | 52.54 | 52.21 | 52.21 | - |
May 26, 2023 | 50.72 | 51.24 | 50.56 | 51.55 | 51.55 | 121 |
May 25, 2023 | 50.03 | 50.03 | 50.03 | 51.30 | 51.30 | - |
May 24, 2023 | 49.35 | 49.35 | 49.35 | 48.63 | 48.63 | - |
May 23, 2023 | 51.92 | 51.92 | 51.92 | 50.86 | 50.86 | - |
May 22, 2023 | 49.70 | 49.91 | 49.63 | 51.85 | 51.85 | 142 |
May 19, 2023 | 50.08 | 50.08 | 50.08 | 50.58 | 50.58 | - |
May 18, 2023 | 48.07 | 49.73 | 48.07 | 49.69 | 49.69 | 112 |
May 17, 2023 | 47.10 | 47.10 | 46.82 | 46.86 | 46.86 | 64 |
May 16, 2023 | 44.54 | 44.54 | 44.54 | 47.03 | 47.03 | - |
May 15, 2023 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
May 12, 2023 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
May 11, 2023 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
May 10, 2023 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
May 9, 2023 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 1 |
May 8, 2023 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
May 5, 2023 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
May 4, 2023 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
May 3, 2023 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
May 2, 2023 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
Apr 28, 2023 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
Apr 27, 2023 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
Apr 26, 2023 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
Apr 25, 2023 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
Apr 24, 2023 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%