Milan - Delayed Quote • EUR
GraniteShares 3x Long Apple Daily ETP (3LAP.MI)
At close: 4:45 PM 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 | 17.20 | 17.43 | 17.20 | 17.38 | 17.38 | 88 |
Apr 23, 2024 | 16.80 | 16.80 | 16.68 | 16.94 | 16.94 | 742 |
Apr 22, 2024 | 16.86 | 16.98 | 16.51 | 16.69 | 16.69 | 1,160 |
Apr 19, 2024 | 16.53 | 16.53 | 16.53 | 16.55 | 16.55 | 75 |
Apr 18, 2024 | 17.65 | 17.68 | 17.65 | 17.51 | 17.51 | 1,323 |
Apr 17, 2024 | 18.15 | 18.28 | 18.15 | 18.00 | 18.00 | 158 |
Apr 16, 2024 | 19.05 | 19.05 | 19.05 | 18.01 | 18.01 | 450 |
Apr 15, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
Apr 12, 2024 | 19.50 | 21.30 | 19.46 | 20.38 | 20.38 | 1,363 |
Apr 11, 2024 | 18.08 | 18.08 | 18.08 | 17.95 | 17.95 | 50 |
Apr 10, 2024 | 18.09 | 18.11 | 18.09 | 17.64 | 17.64 | 150 |
Apr 9, 2024 | 18.11 | 18.11 | 17.73 | 17.62 | 17.62 | 39 |
Apr 8, 2024 | 18.72 | 18.72 | 18.72 | 17.69 | 17.69 | 15 |
Apr 5, 2024 | 18.00 | 18.13 | 18.00 | 17.90 | 17.90 | 60 |
Apr 4, 2024 | 18.20 | 18.54 | 18.20 | 18.45 | 18.45 | 634 |
Apr 3, 2024 | 17.89 | 17.89 | 17.22 | 18.31 | 18.31 | 76 |
Apr 2, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
Mar 28, 2024 | 19.65 | 19.65 | 19.65 | 18.61 | 18.61 | 20 |
Mar 27, 2024 | 18.49 | 19.25 | 18.49 | 18.88 | 18.88 | 365 |
Mar 26, 2024 | 18.78 | 18.78 | 18.40 | 18.64 | 18.64 | 921 |
Mar 25, 2024 | 18.90 | 18.90 | 18.87 | 18.48 | 18.48 | 57 |
Mar 22, 2024 | 19.02 | 19.17 | 18.79 | 19.11 | 19.11 | 603 |
Mar 21, 2024 | 20.91 | 20.91 | 18.88 | 19.07 | 19.07 | 1,708 |
Mar 20, 2024 | 20.31 | 20.51 | 20.31 | 20.43 | 20.43 | 447 |
Mar 19, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 10 |
Mar 18, 2024 | 20.92 | 20.92 | 20.40 | 20.17 | 20.17 | 73 |
Mar 15, 2024 | 19.70 | 19.71 | 18.68 | 18.86 | 18.86 | 3,178 |
Mar 14, 2024 | 18.95 | 19.82 | 18.95 | 19.31 | 19.31 | 424 |
Mar 13, 2024 | 19.73 | 19.73 | 18.74 | 18.66 | 18.66 | 136 |
Mar 12, 2024 | 20.14 | 20.14 | 20.14 | 19.26 | 19.26 | 399 |
Mar 11, 2024 | 19.66 | 19.66 | 19.66 | 19.32 | 19.32 | 160 |
Mar 8, 2024 | 18.03 | 18.43 | 18.03 | 18.88 | 18.88 | 907 |
Mar 7, 2024 | 17.57 | 18.45 | 17.57 | 18.23 | 18.23 | 46 |
Mar 6, 2024 | 18.95 | 18.95 | 18.46 | 18.42 | 18.42 | 814 |
Mar 5, 2024 | 19.54 | 19.54 | 18.62 | 18.73 | 18.73 | 1,600 |
Mar 4, 2024 | 21.66 | 21.66 | 20.07 | 20.23 | 20.23 | 508 |
Mar 1, 2024 | 22.75 | 22.75 | 22.75 | 21.51 | 21.51 | 10 |
Feb 29, 2024 | 22.56 | 22.56 | 22.56 | 22.41 | 22.41 | 10 |
Feb 28, 2024 | 23.45 | 23.45 | 23.45 | 22.79 | 22.79 | 10 |
Feb 27, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
Feb 26, 2024 | 22.98 | 22.98 | 22.98 | 22.56 | 22.56 | 90 |
Feb 23, 2024 | 23.85 | 23.85 | 23.85 | 23.56 | 23.56 | 29 |
Feb 22, 2024 | 23.85 | 23.85 | 23.85 | 23.49 | 23.49 | 1 |
Feb 21, 2024 | 23.48 | 23.48 | 23.31 | 23.17 | 23.17 | 152 |
Feb 20, 2024 | 23.10 | 23.10 | 23.10 | 22.76 | 22.76 | 400 |
Feb 19, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
Feb 16, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
Feb 15, 2024 | 23.97 | 23.97 | 23.10 | 23.23 | 23.23 | 679 |
Feb 14, 2024 | 24.98 | 24.98 | 23.68 | 23.89 | 23.89 | 391 |
Feb 13, 2024 | 24.84 | 24.94 | 24.84 | 24.76 | 24.76 | 200 |
Feb 12, 2024 | 26.08 | 26.08 | 26.07 | 25.66 | 25.66 | 369 |
Feb 9, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
Feb 8, 2024 | 26.25 | 26.39 | 25.85 | 25.64 | 25.64 | 595 |
Feb 7, 2024 | 26.22 | 26.67 | 26.22 | 26.09 | 26.09 | 680 |
Feb 6, 2024 | 25.92 | 25.92 | 25.92 | 26.02 | 26.02 | 1 |
Feb 5, 2024 | 25.25 | 25.70 | 25.20 | 25.50 | 25.50 | 591 |
Feb 2, 2024 | 23.74 | 25.00 | 22.67 | 25.24 | 25.24 | 2,805 |
Feb 1, 2024 | 24.98 | 24.98 | 24.98 | 24.43 | 24.43 | 2 |
Jan 31, 2024 | 24.51 | 24.51 | 24.38 | 24.57 | 24.57 | 1,035 |
Jan 30, 2024 | 26.69 | 26.69 | 26.00 | 25.89 | 25.89 | 665 |
Jan 29, 2024 | 27.83 | 27.83 | 27.15 | 26.89 | 26.89 | 37 |
Jan 26, 2024 | 28.40 | 28.40 | 28.40 | 28.34 | 28.34 | 250 |
Jan 25, 2024 | 27.73 | 29.00 | 27.73 | 29.04 | 29.04 | 167 |
Jan 24, 2024 | 28.75 | 28.75 | 28.64 | 28.70 | 28.70 | 37 |
Jan 23, 2024 | 27.68 | 28.75 | 27.68 | 28.42 | 28.42 | 280 |
Jan 22, 2024 | 28.11 | 28.27 | 28.11 | 28.11 | 28.11 | 29 |
Jan 19, 2024 | 26.43 | 26.58 | 25.92 | 26.48 | 26.48 | 132 |
Jan 18, 2024 | 25.45 | 25.92 | 25.20 | 26.00 | 26.00 | 268 |
Jan 17, 2024 | 24.33 | 24.33 | 23.54 | 23.38 | 23.38 | 619 |
Jan 16, 2024 | 23.82 | 23.82 | 23.82 | 24.15 | 24.15 | 500 |
Jan 15, 2024 | 24.36 | 24.36 | 24.36 | 24.48 | 24.48 | 1 |
Jan 12, 2024 | 24.50 | 24.50 | 24.50 | 24.79 | 24.79 | 16 |
Jan 11, 2024 | 24.01 | 24.15 | 24.01 | 24.18 | 24.18 | 405 |
Jan 10, 2024 | 24.30 | 24.30 | 24.30 | 24.32 | 24.32 | 290 |
Jan 9, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Jan 8, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Jan 5, 2024 | 23.59 | 23.63 | 23.58 | 23.42 | 23.42 | 215 |
Jan 4, 2024 | 23.93 | 23.93 | 23.93 | 23.50 | 23.50 | 9 |
Jan 3, 2024 | 24.49 | 24.49 | 24.49 | 24.32 | 24.32 | 4 |
Jan 2, 2024 | 26.30 | 26.30 | 25.65 | 25.42 | 25.42 | 454 |
Dec 29, 2023 | 28.12 | 28.12 | 27.60 | 27.44 | 27.44 | 470 |
Dec 28, 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Dec 27, 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Dec 22, 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Dec 21, 2023 | 29.31 | 29.31 | 28.62 | 28.90 | 28.90 | 1,125 |
Dec 20, 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
Dec 19, 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
Dec 18, 2023 | 29.45 | 29.50 | 29.18 | 29.20 | 29.20 | 431 |
Dec 15, 2023 | 30.64 | 30.80 | 30.50 | 30.41 | 30.41 | 163 |
Dec 14, 2023 | 29.92 | 30.50 | 29.92 | 30.64 | 30.64 | 61 |
Dec 13, 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
Dec 12, 2023 | 28.42 | 28.42 | 28.42 | 28.93 | 28.93 | 100 |
Dec 11, 2023 | 29.61 | 29.61 | 29.61 | 28.40 | 28.40 | 100 |
Dec 8, 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
Dec 7, 2023 | 28.23 | 29.73 | 28.23 | 29.43 | 29.43 | 4 |
Dec 6, 2023 | 28.83 | 28.83 | 28.83 | 28.95 | 28.95 | 100 |
Dec 5, 2023 | 28.34 | 29.35 | 28.34 | 29.16 | 29.16 | 263 |
Dec 4, 2023 | 28.34 | 28.34 | 28.34 | 27.11 | 27.11 | 1 |
Dec 1, 2023 | 13.67 | 13.67 | 13.67 | 13.70 | 13.70 | 147 |
Nov 30, 2023 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
Nov 29, 2023 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
Nov 28, 2023 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
Nov 27, 2023 | 13.43 | 13.43 | 13.39 | 13.42 | 13.42 | 501 |
Nov 24, 2023 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
Nov 23, 2023 | 13.67 | 13.68 | 13.67 | 13.96 | 13.96 | 2,630 |
Nov 22, 2023 | 14.03 | 14.41 | 14.03 | 14.15 | 14.15 | 15 |
Nov 21, 2023 | 13.76 | 13.81 | 13.62 | 13.72 | 13.72 | 507 |
Nov 20, 2023 | 13.62 | 14.00 | 13.62 | 14.13 | 14.13 | 2,243 |
Nov 17, 2023 | 13.78 | 13.83 | 13.74 | 13.62 | 13.62 | 1,155 |
Nov 16, 2023 | 13.34 | 14.00 | 13.34 | 13.50 | 13.50 | 2,481 |
Nov 15, 2023 | 13.47 | 13.80 | 13.36 | 13.71 | 13.71 | 498 |
Nov 14, 2023 | 12.37 | 13.41 | 12.37 | 13.01 | 13.01 | 1,295 |
Nov 13, 2023 | 13.30 | 13.30 | 13.02 | 12.89 | 12.89 | 205 |
Nov 10, 2023 | 12.78 | 13.09 | 12.78 | 12.50 | 12.50 | 71 |
Nov 9, 2023 | 12.79 | 12.79 | 12.79 | 12.70 | 12.70 | 10 |
Nov 8, 2023 | 12.33 | 12.73 | 12.33 | 12.43 | 12.43 | 1,100 |
Nov 7, 2023 | 12.33 | 12.33 | 12.33 | 12.17 | 12.17 | 10 |
Nov 6, 2023 | 11.70 | 11.70 | 11.70 | 11.74 | 11.74 | 10 |
Nov 3, 2023 | 11.00 | 11.00 | 10.89 | 11.30 | 11.30 | 2,450 |
Nov 2, 2023 | 11.42 | 11.65 | 11.16 | 11.51 | 11.51 | 3,592 |
Nov 1, 2023 | 10.50 | 10.63 | 10.50 | 10.78 | 10.78 | 109 |
Oct 31, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
Oct 30, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
Oct 27, 2023 | 9.92 | 9.92 | 9.90 | 10.06 | 10.06 | 44 |
Oct 26, 2023 | 10.15 | 10.15 | 10.15 | 9.81 | 9.81 | 55 |
Oct 25, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
Oct 24, 2023 | 11.00 | 11.00 | 11.00 | 10.76 | 10.76 | 50 |
Oct 23, 2023 | 10.60 | 10.60 | 10.50 | 10.81 | 10.81 | 740 |
Oct 20, 2023 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
Oct 19, 2023 | 11.45 | 11.45 | 11.45 | 11.62 | 11.62 | 100 |
Oct 18, 2023 | 11.66 | 11.66 | 11.66 | 11.76 | 11.76 | 8 |
Oct 17, 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
Oct 16, 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
Oct 13, 2023 | 12.52 | 12.52 | 12.52 | 12.26 | 12.26 | 10 |
Oct 12, 2023 | 12.30 | 12.70 | 12.30 | 12.74 | 12.74 | 1,901 |
Oct 11, 2023 | 11.92 | 11.92 | 11.92 | 12.05 | 12.05 | 200 |
Oct 10, 2023 | 12.20 | 12.20 | 12.07 | 12.18 | 12.18 | 1,680 |
Oct 9, 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
Oct 6, 2023 | 11.39 | 11.41 | 11.39 | 11.44 | 11.44 | 281 |
Oct 5, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
Oct 4, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
Oct 3, 2023 | 10.73 | 10.73 | 10.66 | 10.97 | 10.97 | 160 |
Oct 2, 2023 | 10.86 | 10.86 | 10.73 | 11.33 | 11.33 | 69 |
Sep 29, 2023 | 10.73 | 10.73 | 10.73 | 10.90 | 10.90 | 580 |
Sep 28, 2023 | 10.40 | 10.51 | 10.30 | 10.70 | 10.70 | 232 |
Sep 27, 2023 | 11.15 | 11.15 | 10.90 | 10.78 | 10.78 | 124 |
Sep 26, 2023 | 11.57 | 11.57 | 11.57 | 11.08 | 11.08 | 20 |
Sep 25, 2023 | 11.75 | 11.75 | 11.34 | 11.81 | 11.81 | 130 |
Sep 22, 2023 | 11.34 | 11.34 | 11.34 | 11.75 | 11.75 | 60 |
Sep 21, 2023 | 12.50 | 12.50 | 11.42 | 11.53 | 11.53 | 270 |
Sep 20, 2023 | 12.02 | 12.02 | 12.02 | 11.76 | 11.76 | 100 |
Sep 19, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Sep 18, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Sep 15, 2023 | 11.81 | 11.81 | 11.76 | 11.50 | 11.50 | 1,470 |
Sep 14, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Sep 13, 2023 | 11.63 | 11.91 | 11.32 | 11.50 | 11.50 | 1,033 |
Sep 12, 2023 | 12.20 | 12.20 | 12.02 | 11.79 | 11.79 | 590 |
Sep 11, 2023 | 12.53 | 12.63 | 12.32 | 12.14 | 12.14 | 1,390 |
Sep 8, 2023 | 12.00 | 12.05 | 11.90 | 12.45 | 12.45 | 341 |
Sep 7, 2023 | 12.10 | 12.10 | 11.58 | 11.95 | 11.95 | 1,238 |
Sep 6, 2023 | 13.44 | 13.44 | 13.44 | 13.34 | 13.34 | 700 |
Sep 5, 2023 | 14.07 | 14.39 | 14.07 | 14.61 | 14.61 | 110 |
Sep 4, 2023 | 14.77 | 14.77 | 14.53 | 14.54 | 14.54 | 380 |
Sep 1, 2023 | 14.35 | 14.53 | 14.35 | 14.39 | 14.39 | 511 |
Aug 31, 2023 | 14.00 | 14.00 | 14.00 | 14.15 | 14.15 | 440 |
Aug 30, 2023 | 13.09 | 13.86 | 13.09 | 13.86 | 13.86 | 2,878 |
Aug 29, 2023 | 12.69 | 13.00 | 12.45 | 13.12 | 13.12 | 1,040 |
Aug 28, 2023 | 12.31 | 12.31 | 12.31 | 12.30 | 12.30 | 1,416 |
Aug 25, 2023 | 12.13 | 12.13 | 12.13 | 12.03 | 12.03 | 150 |
Aug 24, 2023 | 12.13 | 12.13 | 12.13 | 12.19 | 12.19 | 1,416 |
Aug 23, 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
Aug 22, 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
Aug 21, 2023 | 11.39 | 11.39 | 11.39 | 11.26 | 11.26 | 150 |
Aug 18, 2023 | 11.18 | 11.18 | 10.98 | 11.28 | 11.28 | 1,557 |
Aug 17, 2023 | 11.80 | 11.80 | 11.32 | 11.61 | 11.61 | 722 |
Aug 16, 2023 | 11.98 | 11.98 | 11.98 | 12.08 | 12.08 | 10 |
Aug 14, 2023 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
Aug 11, 2023 | 12.07 | 12.07 | 12.05 | 12.71 | 12.71 | 180 |
Aug 10, 2023 | 12.90 | 12.90 | 12.35 | 12.24 | 12.24 | 1,900 |
Aug 9, 2023 | 12.84 | 12.84 | 12.84 | 11.95 | 11.95 | 467 |
Aug 8, 2023 | 12.16 | 12.42 | 12.16 | 12.11 | 12.11 | 401 |
Aug 7, 2023 | 13.22 | 13.22 | 12.16 | 12.17 | 12.17 | 2,640 |
Aug 4, 2023 | 14.13 | 14.13 | 13.65 | 13.78 | 13.78 | 1,125 |
Aug 3, 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
Aug 2, 2023 | 15.51 | 15.51 | 15.51 | 15.64 | 15.64 | 150 |
Aug 1, 2023 | 16.20 | 16.20 | 16.20 | 16.41 | 16.41 | 844 |
Jul 31, 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
Jul 28, 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
Jul 27, 2023 | 16.30 | 16.58 | 16.30 | 16.36 | 16.36 | 2,090 |
Jul 26, 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
Jul 25, 2023 | 15.86 | 15.86 | 15.86 | 15.70 | 15.70 | 20 |
Jul 24, 2023 | 15.62 | 15.62 | 15.46 | 15.52 | 15.52 | 785 |
Jul 21, 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
Jul 20, 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
Jul 19, 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
Jul 18, 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
Jul 17, 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
Jul 14, 2023 | 14.98 | 14.98 | 14.98 | 14.74 | 14.74 | 35 |
Jul 13, 2023 | 15.03 | 15.03 | 15.03 | 14.79 | 14.79 | 140 |
Jul 12, 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
Jul 11, 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
Jul 10, 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
Jul 7, 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
Jul 6, 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
Jul 5, 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
Jul 4, 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
Jul 3, 2023 | 16.52 | 17.29 | 15.81 | 15.76 | 15.76 | 5,206 |
Jun 30, 2023 | 15.85 | 15.85 | 15.75 | 15.78 | 15.78 | 5,000 |
Jun 29, 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
Jun 28, 2023 | 15.00 | 15.00 | 14.99 | 14.95 | 14.95 | 6,000 |
Jun 27, 2023 | 14.25 | 14.25 | 14.25 | 14.47 | 14.47 | 3,000 |
Jun 26, 2023 | 14.57 | 14.59 | 14.53 | 14.47 | 14.47 | 3,183 |
Jun 23, 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
Jun 22, 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
Jun 21, 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
Jun 20, 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
Jun 19, 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
Jun 16, 2023 | 14.50 | 14.50 | 14.50 | 14.24 | 14.24 | 100 |
Jun 15, 2023 | 14.25 | 14.25 | 14.25 | 14.33 | 14.33 | 3,000 |
Jun 14, 2023 | 14.07 | 14.07 | 14.00 | 14.07 | 14.07 | 6,200 |
Jun 13, 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
Jun 12, 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
Jun 9, 2023 | 13.65 | 13.65 | 13.61 | 13.56 | 13.56 | 3,066 |
Jun 8, 2023 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
Jun 7, 2023 | 13.19 | 13.19 | 12.99 | 13.14 | 13.14 | 110 |
Jun 6, 2023 | 13.20 | 13.29 | 13.20 | 12.91 | 12.91 | 60 |
Jun 5, 2023 | 13.65 | 14.15 | 13.65 | 14.34 | 14.34 | 6,690 |
Jun 2, 2023 | 13.52 | 13.52 | 13.43 | 13.48 | 13.48 | 115 |
Jun 1, 2023 | 12.98 | 12.98 | 12.98 | 13.13 | 13.13 | 3,000 |
May 31, 2023 | 12.98 | 13.00 | 12.98 | 13.13 | 13.13 | 3,650 |
May 30, 2023 | 12.60 | 12.95 | 12.60 | 12.79 | 12.79 | 3,415 |
May 29, 2023 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
May 26, 2023 | 12.20 | 12.48 | 12.20 | 12.36 | 12.36 | 5,245 |
May 25, 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
May 24, 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
May 23, 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
May 22, 2023 | 11.99 | 11.99 | 11.99 | 12.18 | 12.18 | 1,000 |
May 19, 2023 | 12.30 | 12.30 | 12.30 | 12.39 | 12.39 | 100 |
May 18, 2023 | 12.00 | 12.45 | 12.00 | 12.27 | 12.27 | 6,900 |
May 17, 2023 | 11.77 | 11.77 | 11.77 | 11.41 | 11.41 | 48 |
May 16, 2023 | 11.74 | 11.74 | 11.74 | 11.76 | 11.76 | 40 |
May 15, 2023 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
May 12, 2023 | 11.92 | 12.04 | 11.92 | 11.77 | 11.77 | 145 |
May 11, 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
May 10, 2023 | 11.01 | 11.01 | 11.01 | 11.73 | 11.73 | 30 |
May 9, 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
May 8, 2023 | 11.17 | 11.87 | 11.17 | 11.73 | 11.73 | 2,117 |
May 5, 2023 | 11.72 | 11.85 | 11.72 | 11.85 | 11.85 | 2,620 |
May 4, 2023 | 10.57 | 10.57 | 10.43 | 10.39 | 10.39 | 500 |
May 3, 2023 | 11.36 | 11.49 | 11.02 | 10.99 | 10.99 | 2,030 |
May 2, 2023 | 11.28 | 11.28 | 10.95 | 10.78 | 10.78 | 317 |
Apr 28, 2023 | 11.00 | 11.00 | 11.00 | 10.83 | 10.83 | 2,000 |
Apr 27, 2023 | 10.21 | 10.44 | 10.21 | 10.55 | 10.55 | 290 |
Apr 26, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
Apr 25, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
Apr 24, 2023 | 10.52 | 10.52 | 10.52 | 10.13 | 10.13 | 5 |
Related Tickers
CQQQ Invesco China Technology ETF
32.84
+2.91%
XSD SPDR S&P Semiconductor ETF
213.89
+1.51%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
FTXL First Trust Nasdaq Semiconductor ETF
83.56
+1.24%
DWAT Arrow DWA Tactical: Macro ETF
10.46
-0.49%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
REZ iShares Residential and Multisector Real Estate ETF
70.62
+0.86%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
IYK iShares US Consumer Staples ETF
67.09
+0.83%
UTES Virtus Reaves Utilities ETF
49.05
+0.79%
SOXX iShares Semiconductor ETF
207.39
+0.74%
NURE Nuveen Short-Term REIT ETF
29.92
+0.76%
XLY Consumer Discretionary Select Sector SPDR Fund
173.77
+0.71%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.08
+0.70%
FUTY Fidelity MSCI Utilities Index ETF
43.07
+0.68%
XLU Utilities Select Sector SPDR Fund
66.81
+0.71%
VPU Vanguard Utilities Index Fund ETF Shares
144.73
+0.67%
KGRN KraneShares MSCI China Clean Technology ETF
19.49
+0.65%
FLTW Franklin FTSE Taiwan ETF
41.69
+0.65%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.76
+0.64%
FLJH Franklin FTSE Japan Hedged ETF
30.76
+0.62%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.98
+0.61%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.01
+0.61%
DXJ WisdomTree Japan Hedged Equity Fund
107.08
+0.58%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.75
+0.57%
EPU iShares MSCI Peru ETF
39.85
+0.56%
IDX VanEck Indonesia Index ETF
15.88
+0.83%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.53%
TUR iShares MSCI Turkey ETF
38.48
+0.52%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.36
-0.31%
MFLX First Trust Flexible Municipal High Income ETF
16.70
+0.49%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.17
+0.49%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.83
+0.47%
XLRE The Real Estate Select Sector SPDR Fund
36.67
+0.47%
FIVG Defiance 5G Next Gen Connectivity ETF
36.57
+0.45%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.61
+0.37%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
PSI Invesco Semiconductors ETF
52.29
+0.38%
DVY iShares Select Dividend ETF
120.66
+0.36%
QTUM Defiance Quantum ETF
57.04
+0.35%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.31
+0.34%
FXL First Trust Technology AlphaDEX Fund
127.47
+0.34%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.19
+0.33%
CIBR First Trust NASDAQ Cybersecurity ETF
54.49
+0.32%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.01
+0.33%
MLPX Global X MLP & Energy Infrastructure ETF
48.90
+0.33%
TPYP Tortoise North American Pipeline Fund
27.80
+0.22%
RAAX VanEck Inflation Allocation ETF
27.06
+0.32%
EMLP First Trust North American Energy Infrastructure Fund
29.59
+0.32%
LEAD Siren DIVCON Leaders Dividend ETF
62.42
+0.29%
FXG First Trust Consumer Staples AlphaDEX Fund
66.88
+0.29%
PSET Principal Quality ETF
64.51
+0.29%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.61
+0.33%
ESGS Columbia U.S. ESG Equity Income ETF
43.46
+0.28%
VRP Invesco Variable Rate Preferred ETF
23.54
+0.28%
SCHD Schwab U.S. Dividend Equity ETF
77.99
+0.28%
ATMP Barclays ETN+ Select MLP ETN
24.19
+0.35%
HYHG ProShares High Yield—Interest Rate Hedged
64.40
+0.27%
ICF iShares Cohen & Steers REIT ETF
53.94
+0.26%
TRTY Cambria Trinity ETF
25.61
+0.25%
BBJP JPMorgan BetaBuilders Japan ETF
55.50
+0.25%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
EWT iShares MSCI Taiwan ETF
46.42
+0.24%
PEXL Pacer US Export Leaders ETF
47.25
+0.24%
SDY SPDR S&P Dividend ETF
128.37
+0.24%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.53
+0.24%
IXN iShares Global Tech ETF
70.68
+0.23%
SDOG ALPS Sector Dividend Dogs ETF
52.56
+0.23%
EWM iShares MSCI Malaysia ETF
22.08
+0.23%
XLK Technology Select Sector SPDR Fund
197.55
+0.21%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.18
+0.22%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.77
+0.21%
CNXT VanEck ChiNext ETF
22.37
+0.21%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
QDIV Global X S&P 500 Quality Dividend ETF
33.35
+0.23%
SPXN ProShares S&P 500 ex-Financials ETF
54.57
+0.20%
IMCV iShares Morningstar Mid-Cap Value ETF
70.08
+0.20%
QLD ProShares Ultra QQQ
79.85
+0.19%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.20
+0.19%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.26
+0.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.55
+0.15%
ENFR Alerian Energy Infrastructure ETF
25.44
+0.10%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.37
+0.15%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.99
-0.41%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.75
+0.14%
COM Direxion Auspice Broad Commodity Strategy ETF
29.23
+0.14%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.19
0.00%
SPEM SPDR Portfolio Emerging Markets ETF
36.04
+0.13%
VSDA VictoryShares Dividend Accelerator ETF
48.53
+0.13%
EWJV iShares MSCI Japan Value ETF
32.05
+0.12%
KCE SPDR S&P Capital Markets ETF
107.95
+0.12%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.22
+0.12%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
150.94
+0.12%
ONEY SPDR Russell 1000 Yield Focus ETF
104.72
+0.11%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.62
+0.11%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.50
+0.11%
SPHB Invesco S&P 500 High Beta ETF
82.25
+0.09%
QQQ Invesco QQQ Trust
425.51
+0.10%