Milan - Delayed Quote • EUR
GraniteShares 3x Short Intesa Sanpaolo Daily ETP (3SSP.MI)
As of 12:00 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 23, 2024 | 0.4128 | 0.4128 | 0.4072 | 0.4072 | 0.4072 | 14,870 |
Apr 22, 2024 | 0.4240 | 0.4316 | 0.4232 | 0.4212 | 0.4212 | 7,452 |
Apr 19, 2024 | 0.4374 | 0.4374 | 0.4374 | 0.4406 | 0.4406 | 1,102 |
Apr 18, 2024 | 0.4553 | 0.4553 | 0.4553 | 0.4520 | 0.4520 | 1,102 |
Apr 17, 2024 | 0.4916 | 0.4916 | 0.4702 | 0.4690 | 0.4690 | 9,396 |
Apr 16, 2024 | 0.4876 | 0.4876 | 0.4876 | 0.4946 | 0.4946 | 1,092 |
Apr 15, 2024 | 0.4594 | 0.4594 | 0.4460 | 0.4617 | 0.4617 | 3,342 |
Apr 12, 2024 | 0.4657 | 0.4754 | 0.4602 | 0.4768 | 0.4768 | 2,680 |
Apr 11, 2024 | 0.4525 | 0.4525 | 0.4525 | 0.4525 | 0.4525 | - |
Apr 10, 2024 | 0.4748 | 0.4748 | 0.4748 | 0.4525 | 0.4525 | 26,000 |
Apr 9, 2024 | 0.4751 | 0.4751 | 0.4740 | 0.4692 | 0.4692 | 2,092 |
Apr 8, 2024 | 0.4593 | 0.4593 | 0.4593 | 0.4516 | 0.4516 | 1,092 |
Apr 5, 2024 | 0.4637 | 0.4800 | 0.4633 | 0.4653 | 0.4653 | 6,275 |
Apr 4, 2024 | 0.4349 | 0.4349 | 0.4349 | 0.4349 | 0.4349 | - |
Apr 3, 2024 | 0.4494 | 0.4494 | 0.4378 | 0.4349 | 0.4349 | 23,025 |
Apr 2, 2024 | 0.4375 | 0.4488 | 0.4375 | 0.4541 | 0.4541 | 5,700 |
Mar 28, 2024 | 0.4464 | 0.4559 | 0.4464 | 0.4533 | 0.4533 | 5,153 |
Mar 27, 2024 | 0.4558 | 0.4558 | 0.4558 | 0.4558 | 0.4558 | - |
Mar 26, 2024 | 0.4591 | 0.4591 | 0.4591 | 0.4558 | 0.4558 | 500 |
Mar 25, 2024 | 0.4755 | 0.4755 | 0.4755 | 0.4755 | 0.4755 | - |
Mar 22, 2024 | 0.4768 | 0.4798 | 0.4768 | 0.4755 | 0.4755 | 2,446 |
Mar 21, 2024 | 0.4780 | 0.4847 | 0.4780 | 0.4804 | 0.4804 | 4,993 |
Mar 20, 2024 | 0.4994 | 0.4994 | 0.4994 | 0.4914 | 0.4914 | 1,005 |
Mar 19, 2024 | 0.5000 | 0.5000 | 0.4838 | 0.4873 | 0.4873 | 17,145 |
Mar 18, 2024 | 0.5130 | 0.5130 | 0.5130 | 0.5130 | 0.5130 | - |
Mar 15, 2024 | 0.5265 | 0.5265 | 0.5140 | 0.5130 | 0.5130 | 2,967 |
Mar 14, 2024 | 0.5321 | 0.5321 | 0.5321 | 0.5321 | 0.5321 | - |
Mar 13, 2024 | 0.6063 | 0.6063 | 0.5301 | 0.5321 | 0.5321 | 1,690 |
Mar 12, 2024 | 0.5810 | 0.5810 | 0.5663 | 0.5589 | 0.5589 | 6,916 |
Mar 11, 2024 | 0.6131 | 0.6131 | 0.6131 | 0.5976 | 0.5976 | 854 |
Mar 8, 2024 | 0.5877 | 0.5877 | 0.5849 | 0.5809 | 0.5809 | 1,454 |
Mar 7, 2024 | 0.5856 | 0.5856 | 0.5856 | 0.5885 | 0.5885 | 858 |
Mar 6, 2024 | 0.5837 | 0.5843 | 0.5790 | 0.5790 | 0.5790 | 7,491 |
Mar 5, 2024 | 0.6186 | 0.6186 | 0.6031 | 0.6084 | 0.6084 | 2,626 |
Mar 4, 2024 | 0.6422 | 0.6422 | 0.6422 | 0.6422 | 0.6422 | - |
Mar 1, 2024 | 0.6524 | 0.6524 | 0.6400 | 0.6422 | 0.6422 | 6,488 |
Feb 29, 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
Feb 28, 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
Feb 27, 2024 | 0.6790 | 0.6790 | 0.6790 | 0.6750 | 0.6750 | 749 |
Feb 26, 2024 | 0.6891 | 0.6891 | 0.6730 | 0.6718 | 0.6718 | 6,290 |
Feb 23, 2024 | 0.6980 | 0.6980 | 0.6924 | 0.6871 | 0.6871 | 12,500 |
Feb 22, 2024 | 0.8026 | 0.8026 | 0.8026 | 0.8026 | 0.8026 | - |
Feb 21, 2024 | 0.8026 | 0.8026 | 0.8026 | 0.8026 | 0.8026 | - |
Feb 20, 2024 | 0.8026 | 0.8026 | 0.8026 | 0.8026 | 0.8026 | - |
Feb 19, 2024 | 0.8026 | 0.8026 | 0.8026 | 0.8026 | 0.8026 | - |
Feb 16, 2024 | 0.8026 | 0.8026 | 0.8026 | 0.8026 | 0.8026 | - |
Feb 15, 2024 | 0.8026 | 0.8026 | 0.8026 | 0.8026 | 0.8026 | - |
Feb 14, 2024 | 0.8026 | 0.8026 | 0.8026 | 0.8026 | 0.8026 | - |
Feb 13, 2024 | 0.8026 | 0.8026 | 0.8026 | 0.8026 | 0.8026 | - |
Feb 12, 2024 | 0.8026 | 0.8026 | 0.8026 | 0.8026 | 0.8026 | - |
Feb 9, 2024 | 0.8003 | 0.8003 | 0.8003 | 0.8026 | 0.8026 | 1 |
Feb 8, 2024 | 0.7588 | 0.7588 | 0.7588 | 0.7588 | 0.7588 | - |
Feb 7, 2024 | 0.7390 | 0.7390 | 0.7390 | 0.7588 | 0.7588 | 694 |
Feb 6, 2024 | 0.7233 | 0.7233 | 0.7233 | 0.7165 | 0.7165 | 694 |
Feb 5, 2024 | 0.7932 | 0.7932 | 0.7932 | 0.7932 | 0.7932 | - |
Feb 2, 2024 | 0.7932 | 0.7932 | 0.7932 | 0.7932 | 0.7932 | - |
Feb 1, 2024 | 0.7568 | 0.7568 | 0.7568 | 0.7932 | 0.7932 | 695 |
Jan 31, 2024 | 0.7250 | 0.7250 | 0.7223 | 0.7443 | 0.7443 | 4,145 |
Jan 30, 2024 | 0.7440 | 0.7440 | 0.7440 | 0.7347 | 0.7347 | 2,000 |
Jan 29, 2024 | 0.7941 | 0.7941 | 0.7941 | 0.7941 | 0.7941 | - |
Jan 26, 2024 | 0.7941 | 0.7941 | 0.7941 | 0.7941 | 0.7941 | - |
Jan 25, 2024 | 0.7956 | 0.7956 | 0.7737 | 0.7941 | 0.7941 | 12,000 |
Jan 24, 2024 | 0.8072 | 0.8072 | 0.8072 | 0.7755 | 0.7755 | 650 |
Jan 23, 2024 | 0.8348 | 0.8348 | 0.8348 | 0.8348 | 0.8348 | - |
Jan 22, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8348 | 0.8348 | 8,000 |
Jan 19, 2024 | 0.8429 | 0.8429 | 0.8429 | 0.8429 | 0.8429 | - |
Jan 18, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8429 | 0.8429 | 170 |
Jan 17, 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8614 | 0.8614 | 170 |
Jan 16, 2024 | 0.8843 | 0.8843 | 0.8843 | 0.8843 | 0.8843 | - |
Jan 15, 2024 | 0.8843 | 0.8843 | 0.8843 | 0.8843 | 0.8843 | - |
Jan 12, 2024 | 0.8600 | 0.8843 | 0.8600 | 0.8843 | 0.8843 | 11,000 |
Jan 11, 2024 | 0.8763 | 0.8763 | 0.8763 | 0.8683 | 0.8683 | 3,000 |
Jan 10, 2024 | 0.8375 | 0.8375 | 0.8375 | 0.8375 | 0.8375 | - |
Jan 9, 2024 | 0.8324 | 0.8324 | 0.8324 | 0.8375 | 0.8375 | 280 |
Jan 8, 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8078 | 0.8078 | 5,000 |
Jan 5, 2024 | 0.8300 | 0.8310 | 0.8058 | 0.8144 | 0.8144 | 4,000 |
Jan 4, 2024 | 0.8990 | 0.8990 | 0.8577 | 0.8521 | 0.8521 | 9,000 |
Jan 3, 2024 | 0.8767 | 0.8978 | 0.8767 | 0.9044 | 0.9044 | 2,500 |
Jan 2, 2024 | 0.9280 | 0.9296 | 0.9237 | 0.9019 | 0.9019 | 4,600 |
Dec 29, 2023 | 0.9787 | 0.9787 | 0.9787 | 0.9787 | 0.9787 | - |
Dec 28, 2023 | 0.9787 | 0.9787 | 0.9787 | 0.9787 | 0.9787 | - |
Dec 27, 2023 | 0.9787 | 0.9787 | 0.9787 | 0.9787 | 0.9787 | - |
Dec 22, 2023 | 0.9787 | 0.9787 | 0.9787 | 0.9787 | 0.9787 | - |
Dec 21, 2023 | 0.9787 | 0.9787 | 0.9787 | 0.9787 | 0.9787 | - |
Dec 20, 2023 | 0.9787 | 0.9787 | 0.9787 | 0.9787 | 0.9787 | - |
Dec 19, 2023 | 0.9787 | 0.9787 | 0.9787 | 0.9787 | 0.9787 | - |
Dec 18, 2023 | 0.9787 | 0.9787 | 0.9787 | 0.9787 | 0.9787 | - |
Dec 15, 2023 | 0.9787 | 0.9787 | 0.9787 | 0.9787 | 0.9787 | - |
Dec 14, 2023 | 0.9660 | 0.9969 | 0.9660 | 0.9787 | 0.9787 | 1,700 |
Dec 13, 2023 | 0.9184 | 0.9184 | 0.9184 | 0.9184 | 0.9184 | - |
Dec 12, 2023 | 0.9184 | 0.9184 | 0.9184 | 0.9184 | 0.9184 | - |
Dec 11, 2023 | 0.9184 | 0.9184 | 0.9184 | 0.9184 | 0.9184 | - |
Dec 8, 2023 | 0.9184 | 0.9184 | 0.9184 | 0.9184 | 0.9184 | - |
Dec 7, 2023 | 0.9296 | 0.9296 | 0.9296 | 0.9184 | 0.9184 | 1,500 |
Dec 6, 2023 | 0.9000 | 0.9000 | 0.8989 | 0.8978 | 0.8978 | 4,280 |
Dec 5, 2023 | 0.8850 | 0.8850 | 0.8850 | 0.9134 | 0.9134 | 1,200 |
Dec 4, 2023 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | - |
Dec 1, 2023 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | - |
Nov 30, 2023 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | - |
Nov 29, 2023 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | - |
Nov 28, 2023 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | - |
Nov 27, 2023 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | - |
Nov 24, 2023 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | - |
Nov 23, 2023 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | - |
Nov 22, 2023 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | - |
Nov 21, 2023 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | - |
Nov 20, 2023 | 1.0860 | 1.0860 | 1.0860 | 1.0458 | 1.0458 | 800 |
Nov 17, 2023 | 1.1322 | 1.1322 | 1.1322 | 1.1322 | 1.1322 | - |
Nov 16, 2023 | 1.1360 | 1.1360 | 1.1360 | 1.1322 | 1.1322 | 900 |
Nov 15, 2023 | 1.1290 | 1.1290 | 1.1290 | 1.1224 | 1.1224 | 50 |
Nov 14, 2023 | 1.1908 | 1.1908 | 1.1908 | 1.1908 | 1.1908 | - |
Nov 13, 2023 | 1.2006 | 1.2006 | 1.2006 | 1.1908 | 1.1908 | 100 |
Nov 10, 2023 | 1.2236 | 1.2236 | 1.2236 | 1.2236 | 1.2236 | - |
Nov 9, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2236 | 1.2236 | 5,000 |
Nov 8, 2023 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | - |
Nov 7, 2023 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | - |
Nov 6, 2023 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | - |
Nov 3, 2023 | 1.2804 | 1.2804 | 1.2300 | 1.2440 | 1.2440 | 6,100 |
Nov 2, 2023 | 1.4214 | 1.4214 | 1.4214 | 1.4214 | 1.4214 | - |
Nov 1, 2023 | 1.4214 | 1.4214 | 1.4214 | 1.4214 | 1.4214 | - |
Oct 31, 2023 | 1.4420 | 1.4420 | 1.4420 | 1.4214 | 1.4214 | 350 |
Oct 30, 2023 | 1.6324 | 1.6324 | 1.6324 | 1.6324 | 1.6324 | - |
Oct 27, 2023 | 1.6324 | 1.6324 | 1.6324 | 1.6324 | 1.6324 | - |
Oct 26, 2023 | 1.6324 | 1.6324 | 1.6324 | 1.6324 | 1.6324 | - |
Oct 25, 2023 | 1.6324 | 1.6324 | 1.6324 | 1.6324 | 1.6324 | - |
Oct 24, 2023 | 1.6324 | 1.6324 | 1.6324 | 1.6324 | 1.6324 | - |
Oct 23, 2023 | 1.6324 | 1.6324 | 1.6324 | 1.6324 | 1.6324 | - |
Oct 20, 2023 | 1.6300 | 1.6300 | 1.6300 | 1.6324 | 1.6324 | 350 |
Oct 19, 2023 | 1.5176 | 1.5176 | 1.5176 | 1.5176 | 1.5176 | - |
Oct 18, 2023 | 1.5176 | 1.5176 | 1.5176 | 1.5176 | 1.5176 | - |
Oct 17, 2023 | 1.5176 | 1.5176 | 1.5176 | 1.5176 | 1.5176 | - |
Oct 16, 2023 | 1.5176 | 1.5176 | 1.5176 | 1.5176 | 1.5176 | - |
Oct 13, 2023 | 1.4400 | 1.4400 | 1.4400 | 1.5176 | 1.5176 | 160 |
Oct 12, 2023 | 1.4408 | 1.4408 | 1.4408 | 1.4408 | 1.4408 | - |
Oct 11, 2023 | 1.4420 | 1.4420 | 1.4420 | 1.4408 | 1.4408 | 350 |
Oct 10, 2023 | 1.5954 | 1.5954 | 1.5954 | 1.5954 | 1.5954 | - |
Oct 9, 2023 | 1.5954 | 1.5954 | 1.5954 | 1.5954 | 1.5954 | - |
Oct 6, 2023 | 1.5954 | 1.5954 | 1.5954 | 1.5954 | 1.5954 | - |
Oct 5, 2023 | 1.5954 | 1.5954 | 1.5954 | 1.5954 | 1.5954 | - |
Oct 4, 2023 | 1.6064 | 1.6064 | 1.6064 | 1.5954 | 1.5954 | 5,000 |
Oct 3, 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5570 | 1.5570 | 1,500 |
Oct 2, 2023 | 1.4828 | 1.4828 | 1.4828 | 1.4828 | 1.4828 | - |
Sep 29, 2023 | 1.4828 | 1.4828 | 1.4828 | 1.4828 | 1.4828 | - |
Sep 28, 2023 | 1.4828 | 1.4828 | 1.4828 | 1.4828 | 1.4828 | - |
Sep 27, 2023 | 1.4828 | 1.4828 | 1.4828 | 1.4828 | 1.4828 | - |
Sep 26, 2023 | 1.4622 | 1.4778 | 1.4622 | 1.4828 | 1.4828 | 2,000 |
Sep 25, 2023 | 1.4438 | 1.4438 | 1.4438 | 1.4408 | 1.4408 | 1,000 |
Sep 22, 2023 | 1.4386 | 1.4386 | 1.4134 | 1.4208 | 1.4208 | 1,252 |
Sep 21, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3770 | 1.3770 | 1,000 |
Sep 20, 2023 | 1.3510 | 1.3510 | 1.3300 | 1.3430 | 1.3430 | 1,912 |
Sep 19, 2023 | 1.4910 | 1.4910 | 1.4910 | 1.4910 | 1.4910 | - |
Sep 18, 2023 | 1.4228 | 1.5124 | 1.4228 | 1.4910 | 1.4910 | 10,500 |
Sep 15, 2023 | 1.3900 | 1.4260 | 1.3472 | 1.4240 | 1.4240 | 21,500 |
Sep 14, 2023 | 1.4370 | 1.5060 | 1.4076 | 1.4066 | 1.4066 | 9,020 |
Sep 13, 2023 | 1.4360 | 1.4360 | 1.4310 | 1.4244 | 1.4244 | 10,000 |
Sep 12, 2023 | 1.4240 | 1.4240 | 1.4210 | 1.4056 | 1.4056 | 5,500 |
Sep 11, 2023 | 1.4316 | 1.4316 | 1.3962 | 1.4060 | 1.4060 | 10,650 |
Sep 8, 2023 | 1.5864 | 1.5864 | 1.5864 | 1.5864 | 1.5864 | - |
Sep 7, 2023 | 1.5750 | 1.5750 | 1.5750 | 1.5864 | 1.5864 | 1,820 |
Sep 6, 2023 | 1.5180 | 1.5600 | 1.5180 | 1.5552 | 1.5552 | 1,450 |
Sep 5, 2023 | 1.4886 | 1.4886 | 1.4650 | 1.4714 | 1.4714 | 15,000 |
Sep 4, 2023 | 1.4306 | 1.4306 | 1.4306 | 1.4306 | 1.4306 | 1,500 |
Sep 1, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4472 | 1.4472 | 5,000 |
Aug 31, 2023 | 1.3842 | 1.3842 | 1.3842 | 1.4144 | 1.4144 | 370 |
Aug 30, 2023 | 1.3612 | 1.3612 | 1.3400 | 1.3676 | 1.3676 | 3,970 |
Aug 29, 2023 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | - |
Aug 28, 2023 | 1.4356 | 1.4356 | 1.4356 | 1.4080 | 1.4080 | 5,000 |
Aug 25, 2023 | 1.4646 | 1.4646 | 1.4646 | 1.4646 | 1.4646 | - |
Aug 24, 2023 | 1.4638 | 1.4638 | 1.4638 | 1.4646 | 1.4646 | 500 |
Aug 23, 2023 | 1.4510 | 1.4510 | 1.4510 | 1.4510 | 1.4510 | - |
Aug 22, 2023 | 1.4736 | 1.4736 | 1.4736 | 1.4510 | 1.4510 | 5,000 |
Aug 21, 2023 | 1.4538 | 1.4538 | 1.4538 | 1.4786 | 1.4786 | 765 |
Aug 18, 2023 | 1.5852 | 1.5852 | 1.5852 | 1.5426 | 1.5426 | 150 |
Aug 17, 2023 | 1.5580 | 1.5580 | 1.5580 | 1.5290 | 1.5290 | 500 |
Aug 16, 2023 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
Aug 14, 2023 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
Aug 11, 2023 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
Aug 10, 2023 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
Aug 9, 2023 | 1.5208 | 1.5386 | 1.5208 | 1.5660 | 1.5660 | 709 |
Aug 8, 2023 | 1.6320 | 1.6740 | 1.6320 | 1.6810 | 1.6810 | 9,428 |
Aug 7, 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3414 | 1.3414 | 2,200 |
Aug 4, 2023 | 1.3716 | 1.3716 | 1.3716 | 1.3716 | 1.3716 | - |
Aug 3, 2023 | 1.3864 | 1.3894 | 1.3770 | 1.3716 | 1.3716 | 4,366 |
Aug 2, 2023 | 1.3380 | 1.3380 | 1.3380 | 1.3464 | 1.3464 | 1,110 |
Aug 1, 2023 | 1.2840 | 1.2840 | 1.2732 | 1.2722 | 1.2722 | 3,000 |
Jul 31, 2023 | 1.2440 | 1.2440 | 1.2300 | 1.2300 | 1.2300 | 3,110 |
Jul 28, 2023 | 1.3118 | 1.3118 | 1.3118 | 1.2636 | 1.2636 | 384 |
Jul 27, 2023 | 1.3350 | 1.3350 | 1.3350 | 1.3206 | 1.3206 | 765 |
Jul 26, 2023 | 1.3390 | 1.3730 | 1.3360 | 1.3732 | 1.3732 | 4,750 |
Jul 25, 2023 | 1.3872 | 1.3872 | 1.3872 | 1.3872 | 1.3872 | - |
Jul 24, 2023 | 1.3872 | 1.3872 | 1.3872 | 1.3872 | 1.3872 | - |
Jul 21, 2023 | 1.3872 | 1.3958 | 1.3872 | 1.3872 | 1.3872 | 2,550 |
Jul 20, 2023 | 1.4536 | 1.4536 | 1.4536 | 1.4536 | 1.4536 | - |
Jul 19, 2023 | 1.4622 | 1.4622 | 1.4622 | 1.4536 | 1.4536 | 348 |
Jul 18, 2023 | 1.7902 | 1.7902 | 1.7902 | 1.7902 | 1.7902 | - |
Jul 17, 2023 | 1.7902 | 1.7902 | 1.7902 | 1.7902 | 1.7902 | - |
Jul 14, 2023 | 1.7902 | 1.7902 | 1.7902 | 1.7902 | 1.7902 | - |
Jul 13, 2023 | 1.7902 | 1.7902 | 1.7902 | 1.7902 | 1.7902 | - |
Jul 12, 2023 | 1.7902 | 1.7902 | 1.7902 | 1.7902 | 1.7902 | - |
Jul 11, 2023 | 1.7902 | 1.7902 | 1.7902 | 1.7902 | 1.7902 | - |
Jul 10, 2023 | 1.7902 | 1.7902 | 1.7902 | 1.7902 | 1.7902 | - |
Jul 7, 2023 | 1.7902 | 1.7902 | 1.7902 | 1.7902 | 1.7902 | - |
Jul 6, 2023 | 1.7782 | 1.7782 | 1.7782 | 1.7902 | 1.7902 | 1,150 |
Jul 5, 2023 | 1.5722 | 1.5722 | 1.5722 | 1.5722 | 1.5722 | - |
Jul 4, 2023 | 1.5722 | 1.5722 | 1.5722 | 1.5722 | 1.5722 | - |
Jul 3, 2023 | 1.5576 | 1.5830 | 1.5576 | 1.5722 | 1.5722 | 1,580 |
Jun 30, 2023 | 1.6170 | 1.6318 | 1.6050 | 1.6252 | 1.6252 | 3,900 |
Jun 29, 2023 | 1.7100 | 1.7100 | 1.7100 | 1.6664 | 1.6664 | 600 |
Jun 28, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
Jun 27, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
Jun 26, 2023 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 570 |
Jun 23, 2023 | 1.8000 | 1.8000 | 1.7758 | 1.7942 | 1.7942 | 3,200 |
Jun 22, 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7042 | 1.7042 | 290 |
Jun 21, 2023 | 1.6000 | 1.6000 | 1.5970 | 1.6242 | 1.6242 | 2,850 |
Jun 20, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6692 | 1.6692 | 500 |
Jun 19, 2023 | 1.7286 | 1.7286 | 1.7286 | 1.7286 | 1.7286 | - |
Jun 16, 2023 | 1.7010 | 1.7010 | 1.7010 | 1.7286 | 1.7286 | 400 |
Jun 15, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7362 | 1.7362 | 600 |
Jun 14, 2023 | 1.8534 | 1.8534 | 1.8534 | 1.8534 | 1.8534 | - |
Jun 13, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.8534 | 1.8534 | 600 |
Jun 12, 2023 | 1.7992 | 1.7992 | 1.7992 | 1.7992 | 1.7992 | - |
Jun 9, 2023 | 1.7992 | 1.7992 | 1.7992 | 1.7992 | 1.7992 | - |
Jun 8, 2023 | 1.7950 | 1.7950 | 1.7800 | 1.7992 | 1.7992 | 1,100 |
Jun 7, 2023 | 1.9522 | 1.9522 | 1.9522 | 1.8908 | 1.8908 | 250 |
Jun 6, 2023 | 2.3575 | 2.3575 | 2.3575 | 2.3575 | 2.3575 | - |
Jun 5, 2023 | 2.3575 | 2.3575 | 2.3575 | 2.3575 | 2.3575 | - |
Jun 2, 2023 | 2.3575 | 2.3575 | 2.3575 | 2.3575 | 2.3575 | - |
Jun 1, 2023 | 2.1475 | 2.1475 | 2.1475 | 2.3575 | 2.3575 | 500 |
May 31, 2023 | 2.0095 | 2.0095 | 2.0095 | 2.0095 | 2.0095 | - |
May 30, 2023 | 2.0095 | 2.0095 | 2.0095 | 2.0095 | 2.0095 | - |
May 29, 2023 | 2.0095 | 2.0095 | 2.0095 | 2.0095 | 2.0095 | - |
May 26, 2023 | 2.0095 | 2.0095 | 2.0095 | 2.0095 | 2.0095 | - |
May 25, 2023 | 2.1050 | 2.1050 | 2.1050 | 2.0095 | 2.0095 | 250 |
May 24, 2023 | 1.8600 | 1.8600 | 1.8600 | 2.0015 | 2.0015 | 1,600 |
May 23, 2023 | 1.8092 | 1.8092 | 1.8092 | 1.8296 | 1.8296 | 6,000 |
May 22, 2023 | 1.7698 | 1.7698 | 1.7698 | 1.8172 | 1.8172 | 3,000 |
May 19, 2023 | 1.8538 | 1.8538 | 1.8154 | 1.8794 | 1.8794 | 5,402 |
May 18, 2023 | 1.8976 | 1.8976 | 1.8976 | 1.8962 | 1.8962 | 3,401 |
May 17, 2023 | 1.9138 | 1.9138 | 1.9138 | 1.9138 | 1.9138 | - |
May 16, 2023 | 1.9138 | 1.9138 | 1.9138 | 1.9138 | 1.9138 | - |
May 15, 2023 | 1.9138 | 1.9138 | 1.9138 | 1.9138 | 1.9138 | - |
May 12, 2023 | 1.9138 | 1.9138 | 1.9138 | 1.9138 | 1.9138 | - |
May 11, 2023 | 1.9180 | 1.9180 | 1.9180 | 1.9138 | 1.9138 | 600 |
May 10, 2023 | 1.7592 | 1.8360 | 1.7592 | 1.8624 | 1.8624 | 2,500 |
May 9, 2023 | 1.7500 | 1.7666 | 1.7500 | 1.7650 | 1.7650 | 900 |
May 8, 2023 | 1.7884 | 1.7884 | 1.7450 | 1.7700 | 1.7700 | 680 |
May 5, 2023 | 1.8544 | 1.8544 | 1.8088 | 1.8210 | 1.8210 | 2,269 |
May 4, 2023 | 2.0075 | 2.0075 | 2.0075 | 2.0075 | 2.0075 | - |
May 3, 2023 | 2.0285 | 2.0285 | 2.0285 | 2.0075 | 2.0075 | 45 |
May 2, 2023 | 1.9538 | 2.1000 | 1.9538 | 2.1070 | 2.1070 | 640 |
Apr 28, 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9612 | 1.9612 | 500 |
Apr 27, 2023 | 1.8202 | 1.8202 | 1.8202 | 1.7894 | 1.7894 | 45 |
Apr 26, 2023 | 1.7938 | 1.7938 | 1.7938 | 1.7938 | 1.7938 | - |
Apr 25, 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7938 | 1.7938 | 300 |
Apr 24, 2023 | 1.6996 | 1.6996 | 1.6996 | 1.6892 | 1.6892 | 40 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
32.18
+3.84%
CQQQ Invesco China Technology ETF
31.38
+3.29%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.25
+2.07%
QLD ProShares Ultra QQQ
77.37
+1.96%
SMH VanEck Semiconductor ETF
203.02
+1.91%
KCE SPDR S&P Capital Markets ETF
106.96
+1.72%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
112.88
+1.67%
SOXX iShares Semiconductor ETF
201.66
+1.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
51.94
+1.60%
PSI Invesco Semiconductors ETF
50.89
+1.58%
BLCN Siren Nasdaq NexGen Economy ETF
25.64
+1.54%
QTUM Defiance Quantum ETF
56.08
+1.54%
IYF iShares U.S. Financials ETF
92.67
+1.50%
IYG iShares U.S. Financial Services ETF
64.37
+1.50%
XSD SPDR S&P Semiconductor ETF
206.62
+1.49%
FTXL First Trust Nasdaq Semiconductor ETF
81.07
+1.48%
SDG iShares MSCI Global Sustainable Development Goals ETF
75.76
+1.46%
NUDM Nuveen ESG International Developed Markets Equity ETF
29.95
+1.46%
KURE KraneShares MSCI All China Health Care Index ETF
14.03
+1.44%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.97
+1.44%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.84
+1.43%
FXO First Trust Financials AlphaDEX Fund
45.49
+1.43%
IDHQ Invesco S&P International Developed Quality ETF
29.43
+1.41%
IDOG ALPS International Sector Dividend Dogs ETF
29.45
+1.41%
VGT Vanguard Information Technology Index Fund ETF Shares
486.46
+1.37%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.27
+1.37%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
98.74
+1.36%
HEDJ WisdomTree Europe Hedged Equity Fund
47.14
+1.35%
VFH Vanguard Financials Index Fund ETF Shares
99.06
+1.34%
DIVI Franklin International Core Dividend Tilt Index ETF
31.12
+1.34%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
46.48
+1.33%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.65
+1.31%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
33.74
+1.25%
HFXI IQ FTSE International Equity Currency Neutral ETF
26.13
+1.24%
ESGD iShares ESG Aware MSCI EAFE ETF
77.21
+1.23%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.50
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
FTEC Fidelity MSCI Information Technology Index ETF
144.25
+1.22%
IOO iShares Global 100 ETF
86.25
+1.22%
QEFA SPDR MSCI EAFE StrategicFactors ETF
73.83
+1.22%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.30
+1.22%
XLF Financial Select Sector SPDR Fund
40.87
+1.21%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.25
+1.21%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.18
+1.21%
IPAC iShares Core MSCI Pacific ETF
60.31
+1.21%
EWD iShares MSCI Sweden ETF
38.74
+1.20%
CIBR First Trust NASDAQ Cybersecurity ETF
53.26
+1.20%
IYW iShares U.S. Technology ETF
126.24
+1.19%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.57
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.49
+1.19%
UTES Virtus Reaves Utilities ETF
48.41
+1.18%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.41
+1.18%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.39
+1.18%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
40.53
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.64
+1.17%
SPMO Invesco S&P 500 Momentum ETF
75.68
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.29
+1.16%
FLJH Franklin FTSE Japan Hedged ETF
30.53
+1.16%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.18
+1.16%
FDRR Fidelity Dividend ETF for Rising Rates
44.72
+1.15%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.22
+1.15%
EZM WisdomTree U.S. MidCap Earnings Fund
57.59
+1.15%
EWM iShares MSCI Malaysia ETF
22.01
+1.15%
FLN First Trust Latin America AlphaDEX Fund
19.49
+1.14%
SCHF Schwab International Equity ETF
37.63
+1.13%
SPHB Invesco S&P 500 High Beta ETF
80.84
+1.13%
IETC iShares U.S. Tech Independence Focused ETF
66.49
+1.13%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.98
+1.12%
RWK Invesco S&P MidCap 400 Revenue ETF
108.29
+1.12%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.57
+1.12%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.34
+1.12%
IEFA iShares Core MSCI EAFE ETF
71.57
+1.12%
IQIN IQ 500 International ETF
33.41
+1.11%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
69.49
+1.11%
FNDF Schwab Fundamental International Large Company Index ETF
34.73
+1.11%
BOUT Innovator IBD Breakout Opportunities ETF
33.03
+1.11%
CZA Invesco Zacks Mid-Cap ETF
97.03
+1.10%
EWW iShares MSCI Mexico ETF
65.60
+1.09%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.27
+1.09%
PSCT Invesco S&P SmallCap Information Technology ETF
42.88
+1.08%
FTLS First Trust Long/Short Equity ETF
59.70
+1.08%
ONEQ Fidelity Nasdaq Composite Index ETF
60.83
+1.08%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
30.91
+1.08%
SMMD iShares Russell 2500 ETF
61.03
+1.08%
IDEV iShares Core MSCI International Developed Markets ETF
64.82
+1.08%
IGM iShares Expanded Tech Sector ETF
80.88
+1.07%
FIVG Defiance 5G Next Gen Connectivity ETF
35.77
+1.07%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.95
+1.07%
NURE Nuveen Short-Term REIT ETF
29.48
+1.07%
MOTG VanEck Morningstar Global Wide Moat ETF
34.79
+1.06%
CSM ProShares Large Cap Core Plus
57.75
+1.06%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.60
+1.06%
XLG Invesco S&P 500 Top 50 ETF
40.26
+1.05%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.44
+1.05%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
116.26
+1.05%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.11
+1.05%
IUSG iShares Core S&P U.S. Growth ETF
111.13
+1.05%
IPKW Invesco International BuyBack Achievers ETF
39.20
+1.04%
XMMO Invesco S&P MidCap Momentum ETF
107.72
+1.04%
VPU Vanguard Utilities Index Fund ETF Shares
143.09
+1.04%