Milan - Delayed Quote • EUR
GraniteShares 3x Long PayPal Daily ETP (3LPP.MI)
As of April 24 at 4:55 PM GMT+2. Market Open.
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 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 180 |
Apr 23, 2024 | 7.26 | 7.26 | 7.26 | 7.39 | 7.39 | 1,000 |
Apr 22, 2024 | 6.97 | 6.97 | 6.97 | 6.91 | 6.91 | 10 |
Apr 19, 2024 | 6.69 | 6.69 | 6.69 | 6.68 | 6.68 | 150 |
Apr 18, 2024 | 7.18 | 7.18 | 6.96 | 6.92 | 6.92 | 131 |
Apr 17, 2024 | 7.43 | 7.43 | 7.02 | 7.02 | 7.02 | 100 |
Apr 16, 2024 | 7.05 | 7.12 | 6.62 | 7.32 | 7.32 | 669 |
Apr 15, 2024 | 7.79 | 7.79 | 7.79 | 7.63 | 7.63 | 1,500 |
Apr 12, 2024 | 8.08 | 8.08 | 8.04 | 7.85 | 7.85 | 350 |
Apr 11, 2024 | 8.08 | 8.08 | 8.02 | 7.67 | 7.67 | 8,355 |
Apr 10, 2024 | 8.40 | 8.40 | 8.40 | 8.02 | 8.02 | 1,745 |
Apr 9, 2024 | 7.99 | 8.43 | 7.99 | 8.20 | 8.20 | 1,950 |
Apr 8, 2024 | 7.73 | 7.77 | 7.68 | 8.13 | 8.13 | 14,332 |
Apr 5, 2024 | 7.49 | 7.49 | 7.49 | 7.53 | 7.53 | 563 |
Apr 4, 2024 | 7.81 | 7.88 | 7.81 | 7.94 | 7.94 | 386 |
Apr 3, 2024 | 7.60 | 7.60 | 7.49 | 7.68 | 7.68 | 153 |
Apr 2, 2024 | 7.72 | 7.91 | 7.40 | 7.44 | 7.44 | 9,862 |
Mar 28, 2024 | 7.79 | 8.52 | 7.79 | 8.61 | 8.61 | 3,346 |
Mar 27, 2024 | 8.59 | 8.69 | 8.34 | 8.32 | 8.32 | 8,351 |
Mar 26, 2024 | 8.01 | 8.55 | 8.01 | 8.55 | 8.55 | 1,554 |
Mar 25, 2024 | 7.68 | 7.87 | 7.65 | 8.05 | 8.05 | 16,134 |
Mar 22, 2024 | 8.38 | 8.38 | 8.09 | 7.91 | 7.91 | 286 |
Mar 21, 2024 | 7.80 | 8.30 | 7.74 | 8.27 | 8.27 | 7,515 |
Mar 20, 2024 | 7.14 | 7.28 | 7.06 | 7.32 | 7.32 | 7,836 |
Mar 19, 2024 | 7.38 | 7.38 | 7.10 | 7.11 | 7.11 | 12,933 |
Mar 18, 2024 | 7.20 | 7.52 | 7.20 | 7.57 | 7.57 | 8,017 |
Mar 15, 2024 | 7.05 | 7.21 | 6.87 | 7.03 | 7.03 | 16,760 |
Mar 14, 2024 | 6.80 | 7.32 | 6.80 | 7.17 | 7.17 | 15,667 |
Mar 13, 2024 | 6.21 | 6.91 | 6.21 | 6.83 | 6.83 | 17,023 |
Mar 12, 2024 | 6.28 | 6.28 | 5.95 | 6.19 | 6.19 | 17,535 |
Mar 11, 2024 | 5.70 | 6.10 | 5.70 | 6.14 | 6.14 | 5,820 |
Mar 8, 2024 | 5.77 | 5.83 | 5.00 | 5.85 | 5.85 | 50,119 |
Mar 7, 2024 | 5.70 | 5.79 | 5.70 | 5.70 | 5.70 | 1,120 |
Mar 6, 2024 | 5.80 | 5.86 | 5.70 | 5.75 | 5.75 | 16,519 |
Mar 5, 2024 | 6.06 | 6.13 | 5.99 | 6.00 | 6.00 | 3,900 |
Mar 4, 2024 | 6.38 | 6.50 | 6.14 | 6.07 | 6.07 | 8,946 |
Mar 1, 2024 | 6.66 | 6.70 | 6.50 | 6.46 | 6.46 | 1,005 |
Feb 29, 2024 | 6.50 | 6.74 | 6.50 | 6.46 | 6.46 | 1,028 |
Feb 28, 2024 | 6.45 | 6.45 | 6.45 | 6.44 | 6.44 | 328 |
Feb 27, 2024 | 6.03 | 6.16 | 6.03 | 6.15 | 6.15 | 700 |
Feb 26, 2024 | 6.12 | 6.25 | 6.05 | 6.20 | 6.20 | 6,550 |
Feb 23, 2024 | 5.83 | 6.07 | 5.83 | 6.04 | 6.04 | 10,712 |
Feb 22, 2024 | 5.70 | 5.83 | 5.59 | 5.79 | 5.79 | 11,327 |
Feb 21, 2024 | 5.84 | 5.84 | 5.67 | 5.72 | 5.72 | 356 |
Feb 20, 2024 | 5.86 | 5.86 | 5.86 | 5.89 | 5.89 | 15 |
Feb 19, 2024 | 5.87 | 5.87 | 5.87 | 5.92 | 5.92 | 750 |
Feb 16, 2024 | 6.20 | 6.21 | 6.09 | 6.11 | 6.11 | 280 |
Feb 15, 2024 | 6.03 | 6.20 | 6.00 | 6.16 | 6.16 | 8,207 |
Feb 14, 2024 | 5.84 | 5.84 | 5.74 | 5.70 | 5.70 | 274 |
Feb 13, 2024 | 6.22 | 6.34 | 5.77 | 5.88 | 5.88 | 2,000 |
Feb 12, 2024 | 6.10 | 6.27 | 6.01 | 6.21 | 6.21 | 3,786 |
Feb 9, 2024 | 5.25 | 5.78 | 5.25 | 5.62 | 5.62 | 8,083 |
Feb 8, 2024 | 5.72 | 6.12 | 5.35 | 5.26 | 5.26 | 30,453 |
Feb 7, 2024 | 8.25 | 8.50 | 8.00 | 8.08 | 8.08 | 2,723 |
Feb 6, 2024 | 7.58 | 8.00 | 7.49 | 7.99 | 7.99 | 20,125 |
Feb 5, 2024 | 7.71 | 7.71 | 7.58 | 7.49 | 7.49 | 2,961 |
Feb 2, 2024 | 7.57 | 7.68 | 7.35 | 7.58 | 7.58 | 2,422 |
Feb 1, 2024 | 7.58 | 7.58 | 7.03 | 7.16 | 7.16 | 1,198 |
Jan 31, 2024 | 7.67 | 7.90 | 7.67 | 7.84 | 7.84 | 1,113 |
Jan 30, 2024 | 8.13 | 8.14 | 7.64 | 7.74 | 7.74 | 1,100 |
Jan 29, 2024 | 7.66 | 7.91 | 7.57 | 7.95 | 7.95 | 270 |
Jan 26, 2024 | 7.15 | 7.45 | 6.90 | 7.44 | 7.44 | 3,912 |
Jan 25, 2024 | 8.20 | 8.40 | 8.09 | 8.18 | 8.18 | 974 |
Jan 24, 2024 | 9.14 | 9.20 | 8.42 | 8.25 | 8.25 | 1,759 |
Jan 23, 2024 | 8.75 | 9.11 | 8.60 | 8.87 | 8.87 | 8,109 |
Jan 22, 2024 | 9.59 | 10.32 | 8.81 | 9.00 | 9.00 | 14,058 |
Jan 19, 2024 | 7.96 | 8.85 | 7.94 | 8.70 | 8.70 | 5,947 |
Jan 18, 2024 | 7.00 | 7.40 | 7.00 | 7.38 | 7.38 | 17,707 |
Jan 17, 2024 | 6.20 | 6.50 | 6.00 | 6.42 | 6.42 | 21,355 |
Jan 16, 2024 | 7.27 | 7.27 | 6.65 | 6.76 | 6.76 | 5,992 |
Jan 15, 2024 | 7.32 | 7.32 | 7.32 | 7.27 | 7.27 | 350 |
Jan 12, 2024 | 7.60 | 7.60 | 7.60 | 7.46 | 7.46 | 700 |
Jan 11, 2024 | 7.41 | 7.41 | 7.41 | 7.20 | 7.20 | 354 |
Jan 10, 2024 | 7.20 | 7.40 | 7.20 | 7.36 | 7.36 | 1,130 |
Jan 9, 2024 | 7.32 | 7.62 | 7.30 | 7.74 | 7.74 | 1,475 |
Jan 8, 2024 | 7.22 | 7.53 | 7.22 | 7.49 | 7.49 | 7,683 |
Jan 5, 2024 | 6.48 | 6.48 | 6.45 | 7.00 | 7.00 | 2,152 |
Jan 4, 2024 | 6.50 | 6.70 | 6.39 | 6.71 | 6.71 | 8,599 |
Jan 3, 2024 | 7.34 | 7.50 | 6.68 | 6.73 | 6.73 | 1,040 |
Jan 2, 2024 | 7.59 | 7.64 | 7.59 | 7.70 | 7.70 | 260 |
Dec 29, 2023 | 8.26 | 8.26 | 7.70 | 7.61 | 7.61 | 476 |
Dec 28, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Dec 27, 2023 | 8.10 | 8.10 | 7.91 | 8.00 | 8.00 | 600 |
Dec 22, 2023 | 7.82 | 7.82 | 7.82 | 7.85 | 7.85 | 500 |
Dec 21, 2023 | 8.21 | 8.21 | 7.82 | 7.91 | 7.91 | 1,480 |
Dec 20, 2023 | 8.10 | 8.52 | 8.10 | 8.57 | 8.57 | 1,941 |
Dec 19, 2023 | 7.95 | 8.39 | 7.92 | 8.31 | 8.31 | 2,065 |
Dec 18, 2023 | 7.85 | 7.85 | 7.84 | 7.75 | 7.75 | 1,589 |
Dec 15, 2023 | 8.38 | 8.38 | 7.99 | 7.89 | 7.89 | 7,940 |
Dec 14, 2023 | 8.10 | 8.70 | 8.10 | 8.32 | 8.32 | 15,722 |
Dec 13, 2023 | 7.04 | 7.30 | 7.04 | 7.21 | 7.21 | 1,510 |
Dec 12, 2023 | 7.17 | 7.17 | 6.82 | 6.87 | 6.87 | 1,620 |
Dec 11, 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
Dec 8, 2023 | 6.86 | 7.26 | 6.86 | 7.18 | 7.18 | 580 |
Dec 7, 2023 | 7.17 | 7.34 | 6.91 | 6.87 | 6.87 | 3,954 |
Dec 6, 2023 | 6.80 | 7.42 | 6.50 | 7.46 | 7.46 | 13,389 |
Dec 5, 2023 | 7.32 | 7.32 | 6.77 | 6.73 | 6.73 | 10,660 |
Dec 4, 2023 | 7.23 | 7.45 | 7.23 | 7.36 | 7.36 | 15,124 |
Dec 1, 2023 | 6.74 | 6.76 | 6.74 | 6.96 | 6.96 | 77 |
Nov 30, 2023 | 6.78 | 6.78 | 6.78 | 6.54 | 6.54 | 10 |
Nov 29, 2023 | 7.04 | 7.29 | 6.92 | 6.93 | 6.93 | 2,199 |
Nov 28, 2023 | 6.34 | 6.40 | 6.10 | 6.43 | 6.43 | 6,605 |
Nov 27, 2023 | 6.07 | 6.07 | 6.07 | 6.28 | 6.28 | 17 |
Nov 24, 2023 | 6.33 | 6.33 | 6.11 | 6.03 | 6.03 | 1,938 |
Nov 23, 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
Nov 22, 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
Nov 21, 2023 | 6.24 | 6.51 | 6.24 | 5.98 | 5.98 | 1,545 |
Nov 20, 2023 | 6.42 | 6.42 | 6.42 | 6.39 | 6.39 | 150 |
Nov 17, 2023 | 6.76 | 6.82 | 6.45 | 6.36 | 6.36 | 10,116 |
Nov 16, 2023 | 7.24 | 7.24 | 6.77 | 6.48 | 6.48 | 10,060 |
Nov 15, 2023 | 6.71 | 7.12 | 6.54 | 7.01 | 7.01 | 403 |
Nov 14, 2023 | 6.26 | 6.57 | 6.26 | 6.57 | 6.57 | 120 |
Nov 13, 2023 | 5.94 | 5.94 | 5.90 | 5.91 | 5.91 | 335 |
Nov 10, 2023 | 5.78 | 5.78 | 5.78 | 5.75 | 5.75 | 120 |
Nov 9, 2023 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
Nov 8, 2023 | 5.93 | 6.01 | 5.58 | 5.66 | 5.66 | 590 |
Nov 7, 2023 | 5.88 | 5.99 | 5.88 | 6.02 | 6.02 | 4 |
Nov 6, 2023 | 6.70 | 6.74 | 6.28 | 6.02 | 6.02 | 2,764 |
Nov 3, 2023 | 6.32 | 6.32 | 6.18 | 6.28 | 6.28 | 1,281 |
Nov 2, 2023 | 5.93 | 6.30 | 5.60 | 5.94 | 5.94 | 11,834 |
Nov 1, 2023 | 5.12 | 5.31 | 5.12 | 5.13 | 5.13 | 1,717 |
Oct 31, 2023 | 5.04 | 5.16 | 4.99 | 5.09 | 5.09 | 1,150 |
Oct 30, 2023 | 4.98 | 4.98 | 4.89 | 4.91 | 4.91 | 177 |
Oct 27, 2023 | 5.38 | 5.38 | 4.89 | 4.99 | 4.99 | 6,000 |
Oct 26, 2023 | 5.16 | 5.16 | 5.16 | 5.19 | 5.19 | 7,500 |
Oct 25, 2023 | 5.60 | 5.60 | 5.15 | 5.24 | 5.24 | 16,894 |
Oct 24, 2023 | 6.07 | 6.12 | 6.07 | 5.98 | 5.98 | 2,127 |
Oct 23, 2023 | 5.67 | 5.71 | 5.67 | 5.81 | 5.81 | 1,533 |
Oct 20, 2023 | 6.09 | 6.16 | 5.87 | 5.84 | 5.84 | 4,090 |
Oct 19, 2023 | 6.78 | 6.80 | 6.57 | 6.58 | 6.58 | 5,445 |
Oct 18, 2023 | 7.16 | 7.16 | 7.01 | 6.93 | 6.93 | 192 |
Oct 17, 2023 | 7.25 | 7.25 | 7.17 | 7.19 | 7.19 | 202 |
Oct 16, 2023 | 6.50 | 6.91 | 6.50 | 6.96 | 6.96 | 63 |
Oct 13, 2023 | 7.01 | 7.01 | 6.91 | 6.85 | 6.85 | 1,994 |
Oct 12, 2023 | 7.68 | 7.68 | 7.10 | 7.16 | 7.16 | 5,098 |
Oct 11, 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
Oct 10, 2023 | 7.67 | 7.67 | 7.42 | 7.49 | 7.49 | 182 |
Oct 9, 2023 | 7.15 | 7.15 | 7.15 | 7.21 | 7.21 | 500 |
Oct 6, 2023 | 7.29 | 7.50 | 6.87 | 7.16 | 7.16 | 6,682 |
Oct 5, 2023 | 7.81 | 7.81 | 7.38 | 7.32 | 7.32 | 1,679 |
Oct 4, 2023 | 7.25 | 7.69 | 7.25 | 7.62 | 7.62 | 173 |
Oct 3, 2023 | 7.51 | 7.51 | 7.51 | 7.62 | 7.62 | 90 |
Oct 2, 2023 | 8.11 | 8.11 | 8.11 | 8.02 | 8.02 | 12 |
Sep 29, 2023 | 8.09 | 8.09 | 7.82 | 7.82 | 7.82 | 1,702 |
Sep 28, 2023 | 7.53 | 7.56 | 7.36 | 7.68 | 7.68 | 179 |
Sep 27, 2023 | 8.23 | 8.23 | 7.71 | 7.56 | 7.56 | 1,503 |
Sep 26, 2023 | 7.90 | 7.95 | 7.90 | 8.01 | 8.01 | 5,230 |
Sep 25, 2023 | 7.55 | 7.55 | 7.45 | 7.81 | 7.81 | 144 |
Sep 22, 2023 | 8.09 | 8.10 | 8.00 | 7.89 | 7.89 | 858 |
Sep 21, 2023 | 8.64 | 8.64 | 8.00 | 8.02 | 8.02 | 6,059 |
Sep 20, 2023 | 9.47 | 9.47 | 9.47 | 9.16 | 9.16 | 2 |
Sep 19, 2023 | 9.46 | 9.62 | 9.13 | 9.18 | 9.18 | 1,024 |
Sep 18, 2023 | 10.11 | 10.11 | 10.11 | 9.89 | 9.89 | 300 |
Sep 15, 2023 | 10.43 | 11.00 | 9.95 | 10.79 | 10.79 | 657 |
Sep 14, 2023 | 10.28 | 10.73 | 10.25 | 10.54 | 10.54 | 773 |
Sep 13, 2023 | 9.55 | 9.66 | 9.55 | 9.79 | 9.79 | 87 |
Sep 12, 2023 | 9.42 | 10.09 | 9.36 | 9.89 | 9.89 | 250 |
Sep 11, 2023 | 9.13 | 9.17 | 8.99 | 9.14 | 9.14 | 1,206 |
Sep 8, 2023 | 9.32 | 9.32 | 8.76 | 8.76 | 8.76 | 180 |
Sep 7, 2023 | 9.31 | 9.31 | 9.21 | 9.23 | 9.23 | 981 |
Sep 6, 2023 | 10.18 | 10.24 | 9.83 | 9.97 | 9.97 | 185 |
Sep 5, 2023 | 10.09 | 10.32 | 10.09 | 10.09 | 10.09 | 153 |
Sep 4, 2023 | 10.31 | 10.31 | 10.12 | 10.09 | 10.09 | 153 |
Sep 1, 2023 | 9.87 | 9.87 | 9.87 | 9.85 | 9.85 | 375 |
Aug 31, 2023 | 9.86 | 10.17 | 9.86 | 9.76 | 9.76 | 351 |
Aug 30, 2023 | 9.47 | 9.47 | 9.47 | 9.68 | 9.68 | 224 |
Aug 29, 2023 | 9.21 | 9.57 | 9.21 | 9.47 | 9.47 | 1,314 |
Aug 28, 2023 | 9.35 | 9.35 | 9.08 | 9.05 | 9.05 | 194 |
Aug 25, 2023 | 9.15 | 9.15 | 9.15 | 8.91 | 8.91 | 2 |
Aug 24, 2023 | 9.70 | 9.70 | 9.02 | 8.80 | 8.80 | 481 |
Aug 23, 2023 | 9.25 | 9.33 | 9.25 | 9.40 | 9.40 | 141 |
Aug 22, 2023 | 8.53 | 8.98 | 8.45 | 8.94 | 8.94 | 254 |
Aug 21, 2023 | 8.58 | 8.58 | 8.58 | 8.05 | 8.05 | 59 |
Aug 18, 2023 | 7.66 | 8.25 | 7.50 | 8.24 | 8.24 | 15,117 |
Aug 17, 2023 | 8.21 | 8.21 | 7.85 | 7.87 | 7.87 | 807 |
Aug 16, 2023 | 8.51 | 8.59 | 8.35 | 8.37 | 8.37 | 2,749 |
Aug 14, 2023 | 9.71 | 10.09 | 9.50 | 10.02 | 10.02 | 475 |
Aug 11, 2023 | 10.40 | 10.40 | 9.37 | 9.47 | 9.47 | 73 |
Aug 10, 2023 | 9.80 | 9.96 | 9.66 | 9.61 | 9.61 | 314 |
Aug 9, 2023 | 10.34 | 10.34 | 9.90 | 9.64 | 9.64 | 147 |
Aug 8, 2023 | 10.71 | 10.82 | 9.91 | 9.83 | 9.83 | 503 |
Aug 7, 2023 | 10.55 | 10.62 | 10.10 | 10.20 | 10.20 | 636 |
Aug 4, 2023 | 10.91 | 11.30 | 10.17 | 10.37 | 10.37 | 12,003 |
Aug 3, 2023 | 12.30 | 12.90 | 10.97 | 11.38 | 11.38 | 2,938 |
Aug 2, 2023 | 17.64 | 18.30 | 16.75 | 16.83 | 16.83 | 6,544 |
Aug 1, 2023 | 19.53 | 19.77 | 17.75 | 18.26 | 18.26 | 10,187 |
Jul 31, 2023 | 17.54 | 19.47 | 17.54 | 18.88 | 18.88 | 4,116 |
Jul 28, 2023 | 17.15 | 17.15 | 17.07 | 17.56 | 17.56 | 32 |
Jul 27, 2023 | 17.45 | 18.00 | 17.45 | 17.82 | 17.82 | 86 |
Jul 26, 2023 | 16.42 | 17.83 | 16.30 | 16.49 | 16.49 | 447 |
Jul 25, 2023 | 16.62 | 17.56 | 16.62 | 17.20 | 17.20 | 60 |
Jul 24, 2023 | 16.20 | 17.55 | 16.20 | 17.02 | 17.02 | 728 |
Jul 21, 2023 | 16.77 | 17.04 | 16.77 | 16.64 | 16.64 | 152 |
Jul 20, 2023 | 17.14 | 17.40 | 16.36 | 17.29 | 17.29 | 19,992 |
Jul 19, 2023 | 17.75 | 18.49 | 17.34 | 17.99 | 17.99 | 275 |
Jul 18, 2023 | 16.97 | 17.81 | 16.97 | 17.48 | 17.48 | 956 |
Jul 17, 2023 | 16.37 | 16.95 | 16.10 | 16.55 | 16.55 | 2,007 |
Jul 14, 2023 | 16.76 | 16.76 | 16.03 | 16.20 | 16.20 | 1,458 |
Jul 13, 2023 | 15.89 | 15.93 | 15.79 | 15.92 | 15.92 | 891 |
Jul 12, 2023 | 15.74 | 16.00 | 15.50 | 15.50 | 15.50 | 1,497 |
Jul 11, 2023 | 14.56 | 15.38 | 14.56 | 15.36 | 15.36 | 451 |
Jul 10, 2023 | 12.49 | 14.29 | 12.49 | 14.37 | 14.37 | 3,878 |
Jul 7, 2023 | 13.28 | 13.28 | 13.28 | 13.46 | 13.46 | 3 |
Jul 6, 2023 | 14.35 | 14.35 | 13.02 | 12.77 | 12.77 | 957 |
Jul 5, 2023 | 13.90 | 13.95 | 13.80 | 14.42 | 14.42 | 665 |
Jul 4, 2023 | 14.96 | 14.96 | 14.40 | 14.51 | 14.51 | 5,612 |
Jul 3, 2023 | 13.66 | 14.25 | 13.53 | 14.18 | 14.18 | 1,808 |
Jun 30, 2023 | 13.38 | 13.38 | 13.10 | 13.02 | 13.02 | 1,300 |
Jun 29, 2023 | 13.10 | 13.10 | 13.10 | 12.92 | 12.92 | 500 |
Jun 28, 2023 | 12.86 | 12.86 | 12.86 | 12.95 | 12.95 | 1,000 |
Jun 27, 2023 | 13.46 | 13.73 | 13.40 | 13.26 | 13.26 | 1,177 |
Jun 26, 2023 | 13.98 | 13.98 | 13.80 | 13.56 | 13.56 | 1,405 |
Jun 23, 2023 | 12.90 | 12.90 | 12.84 | 13.37 | 13.37 | 5,180 |
Jun 22, 2023 | 14.41 | 14.41 | 13.74 | 13.97 | 13.97 | 192 |
Jun 21, 2023 | 15.10 | 15.30 | 14.32 | 13.95 | 13.95 | 1,710 |
Jun 20, 2023 | 13.60 | 14.32 | 13.29 | 14.44 | 14.44 | 381 |
Jun 19, 2023 | 13.23 | 13.23 | 13.23 | 13.08 | 13.08 | 5 |
Jun 16, 2023 | 13.19 | 13.50 | 13.00 | 12.66 | 12.66 | 422 |
Jun 15, 2023 | 11.63 | 12.27 | 11.50 | 12.31 | 12.31 | 7,271 |
Jun 14, 2023 | 12.29 | 12.35 | 12.07 | 12.16 | 12.16 | 370 |
Jun 13, 2023 | 11.42 | 12.26 | 11.42 | 12.10 | 12.10 | 2,789 |
Jun 12, 2023 | 12.36 | 12.36 | 11.64 | 11.74 | 11.74 | 255 |
Jun 9, 2023 | 12.25 | 12.25 | 11.85 | 11.60 | 11.60 | 4,900 |
Jun 8, 2023 | 12.49 | 12.49 | 12.49 | 12.43 | 12.43 | 2,000 |
Jun 7, 2023 | 12.90 | 12.90 | 12.22 | 12.37 | 12.37 | 2,088 |
Jun 6, 2023 | 12.78 | 12.84 | 12.50 | 12.52 | 12.52 | 7,675 |
Jun 5, 2023 | 12.00 | 12.50 | 12.00 | 12.34 | 12.34 | 1,347 |
Jun 2, 2023 | 11.75 | 12.30 | 11.75 | 12.30 | 12.30 | 626 |
Jun 1, 2023 | 11.62 | 11.62 | 11.40 | 10.91 | 10.91 | 640 |
May 31, 2023 | 10.64 | 11.31 | 10.64 | 10.91 | 10.91 | 1,516 |
May 30, 2023 | 10.76 | 10.83 | 10.76 | 10.15 | 10.15 | 1,939 |
May 29, 2023 | 10.76 | 10.76 | 10.64 | 10.54 | 10.54 | 1,500 |
May 26, 2023 | 9.77 | 10.22 | 9.77 | 10.14 | 10.14 | 35 |
May 25, 2023 | 10.90 | 11.26 | 10.08 | 10.08 | 10.08 | 648 |
May 24, 2023 | 10.88 | 11.08 | 10.88 | 11.19 | 11.19 | 86 |
May 23, 2023 | 12.26 | 12.26 | 11.85 | 11.85 | 11.85 | 5,035 |
May 22, 2023 | 10.86 | 11.67 | 10.86 | 11.73 | 11.73 | 1,200 |
May 19, 2023 | 11.00 | 11.30 | 10.98 | 10.80 | 10.80 | 2,526 |
May 18, 2023 | 11.05 | 11.22 | 11.05 | 11.11 | 11.11 | 232 |
May 17, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
May 16, 2023 | 11.29 | 11.29 | 10.74 | 10.68 | 10.68 | 986 |
May 15, 2023 | 11.48 | 11.50 | 11.24 | 11.29 | 11.29 | 1,890 |
May 12, 2023 | 12.59 | 12.90 | 11.89 | 11.89 | 11.89 | 671 |
May 11, 2023 | 12.63 | 12.63 | 11.81 | 12.45 | 12.45 | 462 |
May 10, 2023 | 14.20 | 14.20 | 12.53 | 12.53 | 12.53 | 2,775 |
May 9, 2023 | 19.13 | 19.13 | 14.65 | 14.76 | 14.76 | 736 |
May 8, 2023 | 22.17 | 22.50 | 21.50 | 21.97 | 21.97 | 40 |
May 5, 2023 | 20.01 | 21.18 | 20.01 | 21.18 | 21.18 | 15 |
May 4, 2023 | 19.04 | 19.13 | 18.91 | 19.34 | 19.34 | 23 |
May 3, 2023 | 20.04 | 20.04 | 20.04 | 19.16 | 19.16 | 5 |
May 2, 2023 | 22.76 | 22.76 | 22.76 | 19.40 | 19.40 | 5 |
Apr 28, 2023 | 21.19 | 22.49 | 21.19 | 22.28 | 22.28 | 320 |
Apr 27, 2023 | 19.97 | 21.00 | 19.61 | 20.64 | 20.64 | 46 |
Apr 26, 2023 | 19.48 | 19.62 | 19.48 | 19.51 | 19.51 | 137 |
Apr 25, 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
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%
QQQ Invesco QQQ Trust
426.51
+0.34%
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%
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 Dynamic 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%