LSE - Delayed Quote • EUR
WisdomTree DAX 3x Daily Leveraged (3DEL.L)
At close: April 26 at 3:57 PM GMT+1
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 26, 2024 | 273.77 | 282.56 | 273.77 | 281.46 | 281.46 | 143 |
Apr 25, 2024 | 274.28 | 274.50 | 268.04 | 270.07 | 270.07 | 11 |
Apr 24, 2024 | 283.00 | 283.00 | 277.35 | 277.24 | 277.24 | 32 |
Apr 23, 2024 | 273.63 | 281.86 | 267.83 | 280.86 | 280.86 | 218 |
Apr 22, 2024 | 267.03 | 269.45 | 267.03 | 267.79 | 267.79 | 25 |
Apr 19, 2024 | 260.30 | 263.63 | 259.21 | 262.89 | 262.89 | 180 |
Apr 18, 2024 | 265.22 | 265.22 | 265.22 | 267.95 | 267.95 | 6 |
Apr 17, 2024 | 267.89 | 269.89 | 267.00 | 264.90 | 264.90 | 104 |
Apr 16, 2024 | 266.00 | 266.00 | 263.20 | 264.45 | 264.45 | 149 |
Apr 15, 2024 | 275.28 | 278.99 | 274.70 | 275.02 | 275.02 | 770 |
Apr 12, 2024 | 280.08 | 280.08 | 269.90 | 270.38 | 270.38 | 96 |
Apr 11, 2024 | 274.83 | 278.05 | 270.29 | 272.67 | 272.67 | 371 |
Apr 10, 2024 | 279.70 | 279.70 | 279.70 | 279.70 | 279.70 | - |
Apr 9, 2024 | 278.91 | 290.98 | 278.91 | 278.85 | 278.85 | 50 |
Apr 8, 2024 | 288.21 | 288.21 | 288.21 | 290.38 | 290.38 | 4 |
Apr 5, 2024 | 282.30 | 283.61 | 279.63 | 283.13 | 283.13 | 354 |
Apr 4, 2024 | 295.49 | 295.49 | 295.49 | 295.04 | 295.04 | 30 |
Apr 3, 2024 | 291.39 | 292.15 | 291.39 | 293.70 | 293.70 | 11 |
Apr 2, 2024 | 299.04 | 300.51 | 289.97 | 289.74 | 289.74 | 539 |
Mar 28, 2024 | 301.10 | 301.10 | 301.10 | 301.10 | 301.10 | - |
Mar 27, 2024 | 296.69 | 300.01 | 296.69 | 299.26 | 299.26 | 403 |
Mar 26, 2024 | 295.70 | 295.70 | 295.70 | 295.89 | 295.89 | 1 |
Mar 25, 2024 | 287.00 | 288.00 | 287.00 | 289.63 | 289.63 | 19 |
Mar 22, 2024 | 286.91 | 287.04 | 286.55 | 287.21 | 287.21 | 34 |
Mar 21, 2024 | 285.04 | 285.04 | 281.40 | 285.38 | 285.38 | 103 |
Mar 20, 2024 | 278.15 | 278.15 | 278.15 | 278.15 | 278.15 | - |
Mar 19, 2024 | 277.17 | 277.17 | 277.17 | 277.17 | 277.17 | - |
Mar 18, 2024 | 274.92 | 274.92 | 274.92 | 274.92 | 274.92 | - |
Mar 15, 2024 | 274.36 | 274.36 | 274.36 | 276.45 | 276.45 | 5 |
Mar 14, 2024 | 275.04 | 275.04 | 275.04 | 275.04 | 275.04 | - |
Mar 13, 2024 | 276.38 | 276.38 | 276.38 | 276.38 | 276.38 | - |
Mar 12, 2024 | 276.20 | 276.44 | 270.00 | 276.61 | 276.61 | 55 |
Mar 11, 2024 | 265.68 | 265.68 | 265.68 | 266.74 | 266.74 | 5 |
Mar 8, 2024 | 271.89 | 271.89 | 271.89 | 269.92 | 269.92 | 86 |
Mar 7, 2024 | 272.17 | 272.17 | 272.17 | 272.17 | 272.17 | - |
Mar 6, 2024 | 266.40 | 266.40 | 265.15 | 265.85 | 265.85 | 206 |
Mar 5, 2024 | 264.44 | 264.44 | 264.44 | 265.05 | 265.05 | 4 |
Mar 4, 2024 | 264.32 | 264.32 | 264.32 | 265.98 | 265.98 | 5 |
Mar 1, 2024 | 266.94 | 266.94 | 266.94 | 266.94 | 266.94 | - |
Feb 29, 2024 | 263.39 | 267.00 | 263.39 | 266.23 | 266.23 | 51 |
Feb 28, 2024 | 260.18 | 260.18 | 260.18 | 261.14 | 261.14 | 8 |
Feb 27, 2024 | 255.11 | 258.67 | 238.48 | 259.51 | 259.51 | 129 |
Feb 26, 2024 | 254.12 | 254.12 | 254.12 | 254.12 | 254.12 | - |
Feb 23, 2024 | 250.95 | 251.31 | 250.95 | 253.42 | 253.42 | 8 |
Feb 22, 2024 | 251.14 | 253.25 | 251.14 | 251.63 | 251.63 | 74 |
Feb 21, 2024 | 238.79 | 240.78 | 238.79 | 240.63 | 240.63 | 14 |
Feb 20, 2024 | 238.44 | 239.54 | 236.95 | 239.33 | 239.33 | 29 |
Feb 19, 2024 | 239.38 | 239.92 | 239.38 | 240.04 | 240.04 | 8 |
Feb 16, 2024 | 240.00 | 244.61 | 240.00 | 241.09 | 241.09 | 97 |
Feb 15, 2024 | 238.13 | 238.13 | 238.13 | 238.13 | 238.13 | - |
Feb 14, 2024 | 234.30 | 234.30 | 234.30 | 234.35 | 234.35 | 58 |
Feb 13, 2024 | 236.58 | 236.58 | 231.24 | 231.51 | 231.51 | 141 |
Feb 12, 2024 | 238.07 | 238.07 | 238.07 | 238.07 | 238.07 | - |
Feb 9, 2024 | 236.63 | 236.63 | 233.20 | 233.57 | 233.57 | 87 |
Feb 8, 2024 | 233.62 | 233.62 | 233.60 | 235.51 | 235.51 | 12 |
Feb 7, 2024 | 233.56 | 233.56 | 233.56 | 233.56 | 233.56 | - |
Feb 6, 2024 | 232.93 | 238.93 | 232.19 | 239.10 | 239.10 | 58 |
Feb 5, 2024 | 233.31 | 235.85 | 232.56 | 232.69 | 232.69 | 192 |
Feb 2, 2024 | 235.84 | 235.84 | 235.84 | 233.63 | 233.63 | 2 |
Feb 1, 2024 | 230.37 | 230.37 | 230.37 | 230.79 | 230.79 | 61 |
Jan 31, 2024 | 233.51 | 233.51 | 233.51 | 233.37 | 233.37 | 6 |
Jan 30, 2024 | 236.03 | 236.03 | 236.02 | 236.78 | 236.78 | 105 |
Jan 29, 2024 | 233.99 | 234.30 | 232.07 | 235.23 | 235.23 | 275 |
Jan 26, 2024 | 236.24 | 236.24 | 236.24 | 236.24 | 236.24 | - |
Jan 25, 2024 | 234.14 | 234.14 | 233.43 | 234.51 | 234.51 | 432 |
Jan 24, 2024 | 230.10 | 233.57 | 230.10 | 233.91 | 233.91 | 211 |
Jan 23, 2024 | 224.40 | 225.14 | 223.56 | 223.49 | 223.49 | 244 |
Jan 22, 2024 | 225.37 | 225.37 | 225.37 | 225.37 | 225.37 | - |
Jan 19, 2024 | 222.34 | 222.34 | 222.34 | 220.30 | 220.30 | 23 |
Jan 18, 2024 | 216.50 | 220.30 | 216.50 | 220.49 | 220.49 | 281 |
Jan 17, 2024 | 213.50 | 214.50 | 213.41 | 215.17 | 215.17 | 63 |
Jan 16, 2024 | 218.00 | 224.84 | 218.00 | 220.90 | 220.90 | 42 |
Jan 15, 2024 | 223.89 | 223.89 | 223.89 | 223.89 | 223.89 | - |
Jan 12, 2024 | 226.85 | 226.85 | 226.85 | 226.54 | 226.54 | 11 |
Jan 11, 2024 | 229.00 | 229.00 | 220.82 | 220.40 | 220.40 | 134 |
Jan 10, 2024 | 226.90 | 226.90 | 226.90 | 227.07 | 227.07 | 50 |
Jan 9, 2024 | 224.89 | 224.89 | 219.66 | 226.79 | 226.79 | 1 |
Jan 8, 2024 | 227.77 | 227.77 | 227.77 | 227.77 | 227.77 | - |
Jan 5, 2024 | 218.72 | 219.19 | 218.72 | 223.08 | 223.08 | 42 |
Jan 4, 2024 | 223.10 | 223.74 | 221.71 | 224.76 | 224.76 | 34 |
Jan 3, 2024 | 226.80 | 226.80 | 219.52 | 220.51 | 220.51 | 82 |
Jan 2, 2024 | 235.72 | 236.60 | 226.00 | 230.79 | 230.79 | 84 |
Dec 29, 2023 | 229.87 | 229.87 | 229.87 | 229.87 | 229.87 | - |
Dec 28, 2023 | 231.50 | 231.50 | 231.50 | 228.54 | 228.54 | 16 |
Dec 27, 2023 | 230.33 | 230.70 | 229.50 | 230.06 | 230.06 | 1,002 |
Dec 22, 2023 | 227.93 | 227.93 | 227.93 | 227.93 | 227.93 | - |
Dec 21, 2023 | 227.30 | 227.30 | 226.20 | 228.15 | 228.15 | 558 |
Dec 20, 2023 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | - |
Dec 19, 2023 | 227.16 | 233.92 | 227.16 | 230.96 | 230.96 | 262 |
Dec 18, 2023 | 229.64 | 229.94 | 229.26 | 226.76 | 226.76 | 300 |
Dec 15, 2023 | 234.50 | 236.00 | 232.92 | 232.30 | 232.30 | 2,209 |
Dec 14, 2023 | 239.08 | 240.70 | 232.60 | 232.27 | 232.27 | 844 |
Dec 13, 2023 | 233.70 | 233.70 | 232.20 | 232.10 | 232.10 | 224 |
Dec 12, 2023 | 233.69 | 235.00 | 224.69 | 233.57 | 233.57 | 999 |
Dec 11, 2023 | 231.65 | 232.80 | 231.10 | 234.23 | 234.23 | 2,301 |
Dec 8, 2023 | 227.66 | 232.00 | 226.99 | 232.20 | 232.20 | 5,224 |
Dec 7, 2023 | 226.30 | 226.30 | 226.30 | 227.21 | 227.21 | 2,000 |
Dec 6, 2023 | 224.00 | 230.00 | 224.00 | 229.21 | 229.21 | 25 |
Dec 5, 2023 | 221.00 | 223.80 | 220.80 | 223.14 | 223.14 | 1,103 |
Dec 4, 2023 | 217.56 | 218.18 | 217.56 | 218.45 | 218.45 | 33 |
Dec 1, 2023 | 214.50 | 217.36 | 214.46 | 217.51 | 217.51 | 775 |
Nov 30, 2023 | 210.90 | 211.40 | 210.90 | 211.51 | 211.51 | 553 |
Nov 29, 2023 | 204.05 | 210.33 | 204.05 | 209.18 | 209.18 | 600 |
Nov 28, 2023 | 202.89 | 202.89 | 202.89 | 202.89 | 202.89 | 39 |
Nov 27, 2023 | 202.35 | 202.35 | 202.35 | 201.97 | 201.97 | 13 |
Nov 24, 2023 | 203.20 | 204.20 | 203.20 | 204.49 | 204.49 | 1,025 |
Nov 23, 2023 | 201.07 | 202.03 | 201.07 | 203.10 | 203.10 | 4 |
Nov 22, 2023 | 202.76 | 203.00 | 202.50 | 201.99 | 201.99 | 523 |
Nov 21, 2023 | 201.28 | 201.28 | 185.71 | 199.83 | 199.83 | 503 |
Nov 20, 2023 | 199.90 | 199.90 | 197.96 | 200.10 | 200.10 | 1,026 |
Nov 17, 2023 | 199.00 | 201.02 | 199.00 | 200.54 | 200.54 | 28 |
Nov 16, 2023 | 196.50 | 198.25 | 196.50 | 195.62 | 195.62 | 112 |
Nov 15, 2023 | 192.48 | 194.00 | 192.48 | 194.43 | 194.43 | 361 |
Nov 14, 2023 | 181.43 | 189.06 | 174.23 | 189.74 | 189.74 | 961 |
Nov 13, 2023 | 178.68 | 179.50 | 178.00 | 179.60 | 179.60 | 457 |
Nov 10, 2023 | 176.44 | 176.44 | 176.44 | 176.44 | 176.44 | - |
Nov 9, 2023 | 180.00 | 180.41 | 178.86 | 180.44 | 180.44 | 149 |
Nov 8, 2023 | 176.50 | 176.50 | 176.50 | 176.24 | 176.24 | 83 |
Nov 7, 2023 | 171.90 | 175.40 | 169.62 | 173.91 | 173.91 | 108 |
Nov 6, 2023 | 174.80 | 174.80 | 174.02 | 173.46 | 173.46 | 137 |
Nov 3, 2023 | 176.14 | 176.14 | 175.16 | 175.35 | 175.35 | 59 |
Nov 2, 2023 | 170.58 | 174.89 | 170.07 | 173.71 | 173.71 | 552 |
Nov 1, 2023 | 162.62 | 166.38 | 162.62 | 166.34 | 166.34 | 192 |
Oct 31, 2023 | 162.91 | 165.57 | 161.79 | 162.24 | 162.24 | 155 |
Oct 30, 2023 | 161.59 | 162.07 | 159.15 | 159.38 | 159.38 | 716 |
Oct 27, 2023 | 159.76 | 159.76 | 159.76 | 159.76 | 159.76 | - |
Oct 26, 2023 | 159.72 | 162.16 | 158.91 | 160.46 | 160.46 | 147 |
Oct 25, 2023 | 166.60 | 166.60 | 166.60 | 166.23 | 166.23 | 24 |
Oct 24, 2023 | 164.00 | 172.94 | 162.00 | 165.33 | 165.33 | 158 |
Oct 23, 2023 | 161.20 | 161.80 | 158.29 | 162.79 | 162.79 | 226 |
Oct 20, 2023 | 166.57 | 166.90 | 164.90 | 163.41 | 163.41 | 745 |
Oct 19, 2023 | 170.94 | 171.60 | 170.94 | 171.60 | 171.60 | 74 |
Oct 18, 2023 | 173.60 | 173.70 | 173.50 | 173.56 | 173.56 | 159 |
Oct 17, 2023 | 175.00 | 182.67 | 175.00 | 178.41 | 178.41 | 15 |
Oct 16, 2023 | 177.21 | 177.21 | 177.21 | 178.10 | 178.10 | 11 |
Oct 13, 2023 | 183.00 | 183.00 | 179.00 | 176.54 | 176.54 | 54 |
Oct 12, 2023 | 189.20 | 190.15 | 185.74 | 185.59 | 185.59 | 336 |
Oct 11, 2023 | 186.60 | 186.60 | 186.60 | 186.69 | 186.69 | 197 |
Oct 10, 2023 | 185.50 | 185.50 | 175.48 | 185.40 | 185.40 | 10 |
Oct 9, 2023 | 175.40 | 175.40 | 175.40 | 175.03 | 175.03 | 159 |
Oct 6, 2023 | 176.41 | 178.50 | 176.00 | 178.88 | 178.88 | 5,825 |
Oct 5, 2023 | 175.73 | 175.73 | 175.73 | 173.59 | 173.59 | 11 |
Oct 4, 2023 | 171.01 | 175.27 | 171.01 | 174.63 | 174.63 | 489 |
Oct 3, 2023 | 177.47 | 187.93 | 174.14 | 174.39 | 174.39 | 415 |
Oct 2, 2023 | 184.19 | 184.19 | 182.00 | 180.10 | 180.10 | 1,001 |
Sep 29, 2023 | 186.18 | 189.17 | 186.18 | 185.50 | 185.50 | 27 |
Sep 28, 2023 | 179.98 | 179.98 | 177.50 | 182.48 | 182.48 | 79 |
Sep 27, 2023 | 180.20 | 180.89 | 178.96 | 179.13 | 179.13 | 230 |
Sep 26, 2023 | 184.20 | 199.00 | 180.00 | 180.64 | 180.64 | 79 |
Sep 25, 2023 | 189.00 | 189.00 | 185.50 | 185.82 | 185.82 | 139 |
Sep 22, 2023 | 190.61 | 191.96 | 189.59 | 191.99 | 191.99 | 240 |
Sep 21, 2023 | 193.75 | 193.75 | 192.50 | 192.43 | 192.43 | 46 |
Sep 20, 2023 | 200.08 | 200.08 | 200.08 | 200.25 | 200.25 | 5 |
Sep 19, 2023 | 196.96 | 200.75 | 196.96 | 195.79 | 195.79 | 11 |
Sep 18, 2023 | 203.50 | 203.50 | 197.00 | 198.13 | 198.13 | 275 |
Sep 15, 2023 | 208.00 | 208.00 | 204.38 | 205.26 | 205.26 | 47 |
Sep 14, 2023 | 197.36 | 202.22 | 197.36 | 202.29 | 202.29 | 46 |
Sep 13, 2023 | 196.35 | 196.35 | 196.35 | 196.35 | 196.35 | - |
Sep 12, 2023 | 199.35 | 199.50 | 199.35 | 198.79 | 198.79 | 15 |
Sep 11, 2023 | 201.27 | 201.27 | 201.27 | 202.13 | 202.13 | 110 |
Sep 8, 2023 | 199.56 | 199.56 | 199.56 | 199.82 | 199.82 | 93 |
Sep 7, 2023 | 198.43 | 198.43 | 198.43 | 198.84 | 198.84 | 12 |
Sep 6, 2023 | 200.00 | 200.30 | 200.00 | 200.00 | 200.00 | 68 |
Sep 5, 2023 | 199.86 | 202.08 | 199.86 | 201.11 | 201.11 | 55 |
Sep 4, 2023 | 202.65 | 202.65 | 202.65 | 202.65 | 202.65 | - |
Sep 1, 2023 | 205.00 | 205.35 | 205.00 | 204.16 | 204.16 | 62 |
Aug 31, 2023 | 209.50 | 211.00 | 209.24 | 209.26 | 209.26 | 253 |
Aug 30, 2023 | 207.91 | 207.91 | 206.40 | 206.77 | 206.77 | 59 |
Aug 29, 2023 | 204.26 | 207.11 | 196.81 | 208.13 | 208.13 | 195 |
Aug 25, 2023 | 199.88 | 199.88 | 196.21 | 196.96 | 196.96 | 10 |
Aug 24, 2023 | 205.57 | 205.57 | 204.95 | 196.93 | 196.93 | 2,125 |
Aug 23, 2023 | 199.16 | 199.16 | 199.16 | 200.63 | 200.63 | 14 |
Aug 22, 2023 | 197.93 | 197.93 | 197.93 | 199.71 | 199.71 | 3 |
Aug 21, 2023 | 197.19 | 197.19 | 195.82 | 195.51 | 195.51 | 26 |
Aug 18, 2023 | 197.00 | 197.00 | 192.33 | 195.05 | 195.05 | 167 |
Aug 17, 2023 | 199.80 | 202.57 | 198.25 | 198.62 | 198.62 | 85 |
Aug 16, 2023 | 203.40 | 203.41 | 203.40 | 202.98 | 202.98 | 11 |
Aug 15, 2023 | 207.50 | 210.04 | 200.78 | 202.42 | 202.42 | 132 |
Aug 14, 2023 | 208.50 | 208.50 | 207.42 | 207.64 | 207.64 | 100 |
Aug 11, 2023 | 209.97 | 209.97 | 208.42 | 205.54 | 205.54 | 314 |
Aug 10, 2023 | 208.33 | 213.94 | 208.33 | 211.50 | 211.50 | 373 |
Aug 9, 2023 | 209.40 | 211.18 | 206.99 | 205.79 | 205.79 | 70 |
Aug 8, 2023 | 207.15 | 227.36 | 201.57 | 203.26 | 203.26 | 346 |
Aug 7, 2023 | 210.57 | 210.57 | 207.00 | 210.12 | 210.12 | 1,113 |
Aug 4, 2023 | 210.00 | 210.00 | 210.00 | 211.02 | 211.02 | 7 |
Aug 3, 2023 | 208.00 | 208.11 | 205.89 | 208.01 | 208.01 | 339 |
Aug 2, 2023 | 214.35 | 217.60 | 211.29 | 212.88 | 212.88 | 881 |
Aug 1, 2023 | 226.20 | 226.30 | 222.72 | 223.48 | 223.48 | 195 |
Jul 31, 2023 | 232.77 | 234.00 | 232.33 | 232.21 | 232.21 | 911 |
Jul 28, 2023 | 228.60 | 233.12 | 228.60 | 232.66 | 232.66 | 146 |
Jul 27, 2023 | 223.92 | 230.03 | 223.92 | 230.07 | 230.07 | 917 |
Jul 26, 2023 | 221.00 | 221.00 | 216.48 | 218.59 | 218.59 | 405 |
Jul 25, 2023 | 221.18 | 222.58 | 220.19 | 221.82 | 221.82 | 198 |
Jul 24, 2023 | 221.24 | 221.24 | 221.24 | 221.24 | 221.24 | - |
Jul 21, 2023 | 218.87 | 218.87 | 218.61 | 221.04 | 221.04 | 15 |
Jul 20, 2023 | 222.19 | 222.19 | 222.19 | 222.19 | 222.19 | - |
Jul 19, 2023 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | - |
Jul 18, 2023 | 217.30 | 217.30 | 204.55 | 219.55 | 219.55 | 102 |
Jul 17, 2023 | 213.71 | 213.71 | 213.71 | 217.07 | 217.07 | 50 |
Jul 14, 2023 | 218.06 | 218.06 | 218.06 | 218.65 | 218.65 | 80 |
Jul 13, 2023 | 218.55 | 221.00 | 218.55 | 220.37 | 220.37 | 465 |
Jul 12, 2023 | 210.00 | 215.67 | 210.00 | 215.49 | 215.49 | 180 |
Jul 11, 2023 | 204.70 | 209.83 | 201.14 | 206.19 | 206.19 | 1,165 |
Jul 10, 2023 | 201.98 | 201.98 | 201.98 | 201.28 | 201.28 | 5 |
Jul 7, 2023 | 195.90 | 200.70 | 195.87 | 199.15 | 199.15 | 334 |
Jul 6, 2023 | 206.65 | 206.66 | 195.54 | 195.77 | 195.77 | 271 |
Jul 5, 2023 | 212.20 | 212.84 | 212.20 | 212.62 | 212.62 | 218 |
Jul 4, 2023 | 218.30 | 218.30 | 218.30 | 217.00 | 217.00 | 58 |
Jul 3, 2023 | 219.40 | 219.40 | 219.40 | 218.75 | 218.75 | 436 |
Jun 30, 2023 | 221.00 | 222.49 | 220.24 | 221.82 | 221.82 | 1,064 |
Jun 29, 2023 | 213.60 | 213.60 | 213.60 | 213.41 | 213.41 | 52 |
Jun 28, 2023 | 214.19 | 214.19 | 214.19 | 214.24 | 214.24 | 44 |
Jun 27, 2023 | 211.11 | 218.85 | 207.85 | 210.26 | 210.26 | 900 |
Jun 26, 2023 | 207.61 | 207.61 | 205.00 | 208.46 | 208.46 | 227 |
Jun 23, 2023 | 210.80 | 211.52 | 206.10 | 208.99 | 208.99 | 931 |
Jun 22, 2023 | 211.23 | 214.59 | 210.00 | 215.38 | 215.38 | 591 |
Jun 21, 2023 | 219.77 | 222.21 | 216.50 | 217.52 | 217.52 | 760 |
Jun 20, 2023 | 222.03 | 232.04 | 221.07 | 220.95 | 220.95 | 610 |
Jun 19, 2023 | 226.83 | 226.83 | 226.83 | 224.63 | 224.63 | 4 |
Jun 16, 2023 | 230.30 | 234.00 | 230.30 | 232.52 | 232.52 | 1,067 |
Jun 15, 2023 | 228.30 | 228.30 | 225.23 | 229.20 | 229.20 | 230 |
Jun 14, 2023 | 227.63 | 230.17 | 227.63 | 230.12 | 230.12 | 662 |
Jun 13, 2023 | 223.50 | 226.05 | 220.54 | 226.29 | 226.29 | 374 |
Jun 12, 2023 | 218.65 | 221.90 | 218.09 | 220.54 | 220.54 | 134 |
Jun 9, 2023 | 215.80 | 215.80 | 215.80 | 215.09 | 215.09 | 36 |
Jun 8, 2023 | 215.73 | 215.73 | 215.73 | 217.08 | 217.08 | 4 |
Jun 7, 2023 | 218.00 | 218.00 | 215.32 | 215.96 | 215.96 | 176 |
Jun 6, 2023 | 216.50 | 217.36 | 215.88 | 217.28 | 217.28 | 329 |
Jun 5, 2023 | 221.16 | 221.16 | 221.15 | 216.05 | 216.05 | 250 |
Jun 2, 2023 | 216.28 | 220.41 | 214.93 | 220.29 | 220.29 | 3,863 |
Jun 1, 2023 | 209.98 | 211.57 | 207.82 | 211.98 | 211.98 | 3,240 |
May 31, 2023 | 212.95 | 212.95 | 203.70 | 203.76 | 203.76 | 1,891 |
May 30, 2023 | 217.04 | 221.90 | 215.63 | 214.73 | 214.73 | 2,811 |
May 26, 2023 | 212.70 | 219.00 | 208.37 | 218.16 | 218.16 | 3,425 |
May 25, 2023 | 213.54 | 213.54 | 207.99 | 211.01 | 211.01 | 5,407 |
May 24, 2023 | 219.60 | 219.60 | 211.16 | 212.02 | 212.02 | 2,138 |
May 23, 2023 | 226.95 | 230.87 | 225.48 | 225.59 | 225.59 | 3,374 |
May 22, 2023 | 229.54 | 229.54 | 227.55 | 228.57 | 228.57 | 258 |
May 19, 2023 | 228.85 | 233.09 | 228.47 | 231.51 | 231.51 | 2,500 |
May 18, 2023 | 220.00 | 228.85 | 220.00 | 226.60 | 226.60 | 1,442 |
May 17, 2023 | 216.62 | 216.62 | 216.62 | 217.42 | 217.42 | 129 |
May 16, 2023 | 215.58 | 215.58 | 215.58 | 216.10 | 216.10 | 3 |
May 15, 2023 | 217.94 | 217.94 | 217.65 | 216.24 | 216.24 | 190 |
May 12, 2023 | 216.11 | 217.19 | 215.65 | 216.13 | 216.13 | 4,010 |
May 11, 2023 | 218.45 | 218.45 | 210.50 | 213.38 | 213.38 | 1,337 |
May 10, 2023 | 217.36 | 218.87 | 215.42 | 215.57 | 215.57 | 1,478 |
May 9, 2023 | 217.20 | 217.20 | 213.83 | 217.70 | 217.70 | 2,290 |
May 5, 2023 | 212.70 | 217.10 | 212.70 | 218.73 | 218.73 | 460 |
May 4, 2023 | 209.69 | 209.69 | 208.20 | 209.96 | 209.96 | 735 |
May 3, 2023 | 213.46 | 213.46 | 213.46 | 213.46 | 213.46 | - |
May 2, 2023 | 220.00 | 221.14 | 209.47 | 209.47 | 209.47 | 897 |
Apr 28, 2023 | 213.90 | 216.24 | 212.97 | 217.07 | 217.07 | 481 |
Apr 27, 2023 | 211.83 | 213.83 | 211.78 | 212.74 | 212.74 | 998 |
Apr 26, 2023 | 212.18 | 213.14 | 209.07 | 212.76 | 212.76 | 7,949 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%