Milan - Delayed Quote • EUR
WisdomTree US Treasuries 10Y 3x Daily Short (3TYS.MI)
At close: April 22 at 3:28 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 22, 2024 | 104.72 | 104.72 | 104.72 | 104.01 | 104.01 | 4 |
Apr 19, 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
Apr 18, 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
Apr 17, 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
Apr 16, 2024 | 104.43 | 104.43 | 104.43 | 104.51 | 104.51 | 1,000 |
Apr 15, 2024 | 103.67 | 103.67 | 103.67 | 104.00 | 104.00 | 53 |
Apr 12, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
Apr 11, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
Apr 10, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
Apr 9, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
Apr 8, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
Apr 5, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
Apr 4, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
Apr 3, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
Apr 2, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
Mar 28, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
Mar 27, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
Mar 26, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
Mar 25, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
Mar 22, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
Mar 21, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
Mar 20, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
Mar 19, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
Mar 18, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
Mar 15, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
Mar 14, 2024 | 95.02 | 95.02 | 95.02 | 95.00 | 95.00 | 287 |
Mar 13, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
Mar 12, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
Mar 11, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
Mar 8, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
Mar 7, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
Mar 6, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
Mar 5, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
Mar 4, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
Mar 1, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
Feb 29, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
Feb 28, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
Feb 27, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
Feb 26, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
Feb 23, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
Feb 22, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
Feb 21, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
Feb 20, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
Feb 19, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
Feb 16, 2024 | 96.96 | 96.96 | 96.96 | 96.11 | 96.11 | 2 |
Feb 15, 2024 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | - |
Feb 14, 2024 | 96.25 | 96.25 | 96.25 | 95.83 | 95.83 | 620 |
Feb 13, 2024 | 93.80 | 95.39 | 93.15 | 95.99 | 95.99 | 1,842 |
Feb 12, 2024 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | - |
Feb 9, 2024 | 93.49 | 93.52 | 93.43 | 93.61 | 93.61 | 500 |
Feb 8, 2024 | 92.03 | 92.03 | 92.03 | 92.03 | 92.03 | - |
Feb 7, 2024 | 91.76 | 91.76 | 91.76 | 92.03 | 92.03 | 100 |
Feb 6, 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
Feb 5, 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
Feb 2, 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
Feb 1, 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
Jan 31, 2024 | 90.06 | 90.06 | 89.72 | 88.80 | 88.80 | 289 |
Jan 30, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
Jan 29, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
Jan 26, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
Jan 25, 2024 | 91.33 | 91.33 | 91.33 | 91.60 | 91.60 | 5 |
Jan 24, 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
Jan 23, 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
Jan 22, 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
Jan 19, 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
Jan 18, 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
Jan 17, 2024 | 90.81 | 90.81 | 90.81 | 90.80 | 90.80 | 100 |
Jan 16, 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | - |
Jan 15, 2024 | 88.06 | 88.06 | 88.06 | 87.87 | 87.87 | 250 |
Jan 12, 2024 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | - |
Jan 11, 2024 | 88.40 | 89.40 | 88.40 | 89.12 | 89.12 | 20 |
Jan 10, 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
Jan 9, 2024 | 89.58 | 89.58 | 89.58 | 89.10 | 89.10 | 40 |
Jan 8, 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | - |
Jan 5, 2024 | 90.01 | 90.01 | 88.00 | 88.32 | 88.32 | 150 |
Jan 4, 2024 | 89.14 | 89.14 | 89.14 | 88.41 | 88.41 | 30 |
Jan 3, 2024 | 88.71 | 88.71 | 88.71 | 88.44 | 88.44 | 20 |
Jan 2, 2024 | 87.80 | 88.00 | 87.80 | 87.55 | 87.55 | 29 |
Dec 29, 2023 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
Dec 28, 2023 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
Dec 27, 2023 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
Dec 22, 2023 | 86.19 | 86.24 | 86.19 | 86.57 | 86.57 | 200 |
Dec 21, 2023 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | - |
Dec 20, 2023 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | - |
Dec 19, 2023 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | - |
Dec 18, 2023 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | - |
Dec 15, 2023 | 87.00 | 88.35 | 87.00 | 87.48 | 87.48 | 125 |
Dec 14, 2023 | 88.24 | 88.24 | 88.24 | 86.55 | 86.55 | 250 |
Dec 13, 2023 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - |
Dec 12, 2023 | 93.59 | 94.17 | 93.59 | 93.70 | 93.70 | 360 |
Dec 11, 2023 | 95.00 | 95.00 | 94.73 | 94.94 | 94.94 | 333 |
Dec 8, 2023 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | - |
Dec 7, 2023 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | - |
Dec 6, 2023 | 92.45 | 92.45 | 92.45 | 92.34 | 92.34 | 70 |
Dec 5, 2023 | 93.62 | 93.62 | 93.40 | 92.63 | 92.63 | 100 |
Dec 4, 2023 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
Dec 1, 2023 | 94.30 | 94.30 | 94.30 | 93.10 | 93.10 | 50 |
Nov 30, 2023 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | - |
Nov 29, 2023 | 92.25 | 92.25 | 92.25 | 92.82 | 92.82 | 5 |
Nov 28, 2023 | 95.35 | 95.35 | 95.16 | 93.77 | 93.77 | 482 |
Nov 27, 2023 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | - |
Nov 24, 2023 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | - |
Nov 23, 2023 | 96.39 | 96.51 | 96.39 | 96.74 | 96.74 | 280 |
Nov 22, 2023 | 95.45 | 95.45 | 95.45 | 96.60 | 96.60 | 277 |
Nov 21, 2023 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
Nov 20, 2023 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
Nov 17, 2023 | 96.28 | 96.88 | 96.28 | 96.56 | 96.56 | 266 |
Nov 16, 2023 | 97.61 | 97.61 | 97.61 | 96.73 | 96.73 | 40 |
Nov 15, 2023 | 96.42 | 96.42 | 96.42 | 97.75 | 97.75 | 50 |
Nov 14, 2023 | 97.03 | 97.22 | 97.01 | 96.59 | 96.59 | 172 |
Nov 13, 2023 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
Nov 10, 2023 | 101.94 | 101.94 | 101.31 | 101.33 | 101.33 | 180 |
Nov 9, 2023 | 99.56 | 99.56 | 99.56 | 99.97 | 99.97 | 150 |
Nov 8, 2023 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | - |
Nov 7, 2023 | 100.47 | 100.47 | 100.47 | 100.25 | 100.25 | 190 |
Nov 6, 2023 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
Nov 3, 2023 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
Nov 2, 2023 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
Nov 1, 2023 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
Oct 31, 2023 | 105.55 | 105.55 | 105.55 | 106.75 | 106.75 | 4 |
Oct 30, 2023 | 106.34 | 106.34 | 106.34 | 106.58 | 106.58 | 92 |
Oct 27, 2023 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
Oct 26, 2023 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
Oct 25, 2023 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
Oct 24, 2023 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
Oct 23, 2023 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
Oct 20, 2023 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
Oct 19, 2023 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
Oct 18, 2023 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
Oct 17, 2023 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
Oct 16, 2023 | 103.94 | 103.94 | 103.94 | 103.68 | 103.68 | 1 |
Oct 13, 2023 | 102.30 | 102.30 | 102.30 | 102.92 | 102.92 | 9 |
Oct 12, 2023 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | - |
Oct 11, 2023 | 100.75 | 100.75 | 100.75 | 100.71 | 100.71 | 75 |
Oct 10, 2023 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
Oct 9, 2023 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
Oct 6, 2023 | 103.89 | 103.89 | 103.89 | 104.26 | 104.26 | 14 |
Oct 5, 2023 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | - |
Oct 4, 2023 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | - |
Oct 3, 2023 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | - |
Oct 2, 2023 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | - |
Sep 29, 2023 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | - |
Sep 28, 2023 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | - |
Sep 27, 2023 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | 11 |
Sep 26, 2023 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | - |
Sep 25, 2023 | 99.96 | 100.49 | 99.96 | 100.21 | 100.21 | 2,028 |
Sep 22, 2023 | 98.32 | 98.32 | 98.32 | 98.48 | 98.48 | 50 |
Sep 21, 2023 | 99.38 | 99.38 | 99.24 | 99.32 | 99.32 | 20 |
Sep 20, 2023 | 96.81 | 96.81 | 96.81 | 96.09 | 96.09 | 50 |
Sep 19, 2023 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
Sep 18, 2023 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
Sep 15, 2023 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
Sep 14, 2023 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
Sep 13, 2023 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
Sep 12, 2023 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
Sep 11, 2023 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
Sep 8, 2023 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
Sep 7, 2023 | 94.84 | 94.84 | 94.84 | 95.04 | 95.04 | 4 |
Sep 6, 2023 | 95.61 | 95.61 | 95.61 | 95.36 | 95.36 | 100 |
Sep 5, 2023 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | - |
Sep 4, 2023 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | - |
Sep 1, 2023 | 90.27 | 90.27 | 90.27 | 92.54 | 92.54 | 50 |
Aug 31, 2023 | 90.44 | 90.44 | 90.44 | 90.84 | 90.84 | 24 |
Aug 30, 2023 | 90.04 | 90.04 | 90.04 | 90.12 | 90.12 | 127 |
Aug 29, 2023 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | - |
Aug 28, 2023 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | - |
Aug 25, 2023 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | - |
Aug 24, 2023 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | - |
Aug 23, 2023 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | - |
Aug 22, 2023 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | - |
Aug 21, 2023 | 93.82 | 93.82 | 93.82 | 94.13 | 94.13 | 50 |
Aug 18, 2023 | 92.19 | 92.27 | 92.19 | 92.38 | 92.38 | 300 |
Aug 17, 2023 | 93.57 | 93.65 | 93.57 | 93.60 | 93.60 | 150 |
Aug 16, 2023 | 91.55 | 91.55 | 91.55 | 91.74 | 91.74 | 100 |
Aug 14, 2023 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | - |
Aug 11, 2023 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | - |
Aug 10, 2023 | 87.62 | 87.62 | 87.62 | 87.49 | 87.49 | 77 |
Aug 9, 2023 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | - |
Aug 8, 2023 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | - |
Aug 7, 2023 | 88.33 | 88.33 | 88.33 | 88.09 | 88.09 | 2 |
Aug 4, 2023 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | - |
Aug 3, 2023 | 90.03 | 90.03 | 90.03 | 90.13 | 90.13 | 61 |
Aug 2, 2023 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | - |
Aug 1, 2023 | 88.88 | 88.88 | 88.88 | 88.76 | 88.76 | 500 |
Jul 31, 2023 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | - |
Jul 28, 2023 | 88.04 | 88.04 | 86.66 | 86.83 | 86.83 | 270 |
Jul 27, 2023 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
Jul 26, 2023 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
Jul 25, 2023 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
Jul 24, 2023 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
Jul 21, 2023 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
Jul 20, 2023 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
Jul 19, 2023 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
Jul 18, 2023 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
Jul 17, 2023 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
Jul 14, 2023 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
Jul 13, 2023 | 83.36 | 83.36 | 83.36 | 82.75 | 82.75 | 10 |
Jul 12, 2023 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | - |
Jul 11, 2023 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | - |
Jul 10, 2023 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | - |
Jul 7, 2023 | 90.28 | 90.30 | 90.28 | 89.17 | 89.17 | 24 |
Jul 6, 2023 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
Jul 5, 2023 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
Jul 4, 2023 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
Jul 3, 2023 | 86.30 | 86.30 | 86.30 | 86.44 | 86.44 | 14 |
Jun 30, 2023 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
Jun 29, 2023 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
Jun 28, 2023 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
Jun 27, 2023 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
Jun 26, 2023 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
Jun 23, 2023 | 84.25 | 84.25 | 84.25 | 84.47 | 84.47 | 130 |
Jun 22, 2023 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
Jun 21, 2023 | 84.14 | 84.14 | 84.10 | 84.05 | 84.05 | 22 |
Jun 20, 2023 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | - |
Jun 19, 2023 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | - |
Jun 16, 2023 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | - |
Jun 15, 2023 | 85.71 | 85.73 | 83.26 | 83.48 | 83.48 | 33 |
Jun 14, 2023 | 85.23 | 85.69 | 84.51 | 84.47 | 84.47 | 1,081 |
Jun 13, 2023 | 83.61 | 85.01 | 83.61 | 84.91 | 84.91 | 17 |
Jun 12, 2023 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | - |
Jun 9, 2023 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | - |
Jun 8, 2023 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | - |
Jun 7, 2023 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | - |
Jun 6, 2023 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | - |
Jun 5, 2023 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | - |
Jun 2, 2023 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | - |
Jun 1, 2023 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | - |
May 31, 2023 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | - |
May 30, 2023 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | - |
May 29, 2023 | 85.63 | 85.63 | 85.63 | 84.81 | 84.81 | 19 |
May 26, 2023 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | - |
May 25, 2023 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | - |
May 24, 2023 | 82.30 | 82.30 | 82.30 | 82.37 | 82.37 | 15 |
May 23, 2023 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | - |
May 22, 2023 | 82.58 | 82.58 | 82.58 | 82.31 | 82.31 | 9 |
May 19, 2023 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | - |
May 18, 2023 | 79.98 | 79.98 | 79.98 | 81.09 | 81.09 | 3 |
May 17, 2023 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
May 16, 2023 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
May 15, 2023 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
May 12, 2023 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
May 11, 2023 | 75.51 | 75.51 | 75.51 | 75.71 | 75.71 | 40 |
May 10, 2023 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - |
May 9, 2023 | 77.58 | 77.58 | 77.58 | 77.41 | 77.41 | 4 |
May 8, 2023 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
May 5, 2023 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
May 4, 2023 | 74.66 | 74.66 | 74.66 | 74.25 | 74.25 | 40 |
May 3, 2023 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
May 2, 2023 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
Apr 28, 2023 | 77.37 | 77.37 | 77.37 | 76.75 | 76.75 | 3 |
Apr 27, 2023 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
Apr 26, 2023 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
Apr 25, 2023 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
Apr 24, 2023 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.65
+2.95%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
105.97
+2.71%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.79
+2.56%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.20
+2.41%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.94
+2.37%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.64
+2.26%
SOXX iShares Semiconductor ETF
205.87
+2.09%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
XSD SPDR S&P Semiconductor ETF
210.79
+2.02%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
PHO Invesco Water Resources ETF
64.94
+1.95%
SLYG SPDR S&P 600 Small Cap Growth ETF
83.95
+1.94%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
FIW First Trust Water ETF
100.07
+1.85%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.22
+1.84%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
IJR iShares Core S&P Small-Cap ETF
105.99
+1.80%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
NULG Nuveen ESG Large-Cap Growth ETF
72.63
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
FCOM Fidelity MSCI Communication Services Index ETF
49.12
+1.74%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.15
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.60
+1.67%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
GDX VanEck Gold Miners ETF
33.06
+1.61%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.58%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
101.98
+1.29%
BFOR Barron's 400 ETF
65.36
+1.56%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
QQQ Invesco QQQ Trust
425.07
+1.49%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.54
+1.55%
XTL SPDR S&P Telecom ETF
68.79
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
PEXL Pacer US Export Leaders ETF
47.18
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.49%
XLK Technology Select Sector SPDR Fund
197.08
+1.46%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
IETC iShares U.S. Tech Independence Focused ETF
67.45
+1.44%
ECH iShares MSCI Chile ETF
26.57
+1.26%
VFMF Vanguard U.S. Multifactor ETF Shares
122.39
+1.68%