LSE - Delayed Quote • GBp
L&G Longer Dated All Commodities UCITS ETF (CMFP.L)
At close: April 23 at 4:16 PM GMT+1
Currency in GBp 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 | 1,834.00 | 1,856.50 | 1,834.00 | 1,840.25 | 1,840.25 | 4,477 |
| Apr 22, 2024 | 1,843.50 | 1,863.00 | 1,840.50 | 1,860.50 | 1,860.50 | 7,692 |
| Apr 19, 2024 | 1,837.00 | 1,850.00 | 1,837.00 | 1,848.50 | 1,848.50 | 20,576 |
| Apr 18, 2024 | 1,832.00 | 1,835.50 | 1,829.88 | 1,833.50 | 1,833.50 | 5,039 |
| Apr 17, 2024 | 1,844.50 | 1,849.00 | 1,844.22 | 1,844.50 | 1,844.50 | 3,111 |
| Apr 16, 2024 | 1,831.00 | 1,842.78 | 1,831.00 | 1,842.50 | 1,842.50 | 3,596 |
| Apr 15, 2024 | 1,843.00 | 1,843.00 | 1,831.72 | 1,834.50 | 1,834.50 | 6,930 |
| Apr 12, 2024 | 1,863.00 | 1,868.50 | 1,845.22 | 1,856.00 | 1,856.00 | 11,370 |
| Apr 11, 2024 | 1,827.00 | 1,828.28 | 1,817.82 | 1,822.50 | 1,822.50 | 1,879 |
| Apr 10, 2024 | 1,811.00 | 1,823.40 | 1,811.00 | 1,823.00 | 1,823.00 | 9,927 |
| Apr 9, 2024 | 1,813.50 | 1,815.78 | 1,806.94 | 1,812.00 | 1,812.00 | 15,226 |
| Apr 8, 2024 | 1,806.50 | 1,816.00 | 1,805.00 | 1,808.75 | 1,808.75 | 7,271 |
| Apr 5, 2024 | 1,802.50 | 1,814.78 | 1,800.50 | 1,814.75 | 1,814.75 | 14,736 |
| Apr 4, 2024 | 1,794.00 | 1,799.22 | 1,788.67 | 1,793.25 | 1,793.25 | 42,930 |
| Apr 3, 2024 | 1,787.00 | 1,796.50 | 1,785.00 | 1,794.50 | 1,794.50 | 4,521 |
| Apr 2, 2024 | 1,784.00 | 1,810.68 | 1,780.83 | 1,782.00 | 1,782.00 | 44,202 |
| Mar 28, 2024 | 1,737.00 | 1,752.50 | 1,737.00 | 1,752.50 | 1,752.50 | 25,184 |
| Mar 27, 2024 | 1,735.00 | 1,735.83 | 1,732.61 | 1,735.50 | 1,735.50 | 4,697 |
| Mar 26, 2024 | 1,742.50 | 1,747.00 | 1,739.50 | 1,740.00 | 1,740.00 | 37,354 |
| Mar 25, 2024 | 1,745.50 | 1,747.83 | 1,737.78 | 1,746.00 | 1,746.00 | 8,860 |
| Mar 22, 2024 | 1,745.50 | 1,747.50 | 1,741.22 | 1,742.25 | 1,742.25 | 9,524 |
| Mar 21, 2024 | 1,738.00 | 1,741.00 | 1,734.83 | 1,741.00 | 1,741.00 | 3,861 |
| Mar 20, 2024 | 1,737.67 | 1,737.67 | 1,729.50 | 1,730.25 | 1,730.25 | 1,152 |
| Mar 19, 2024 | 1,737.50 | 1,741.72 | 1,736.50 | 1,736.25 | 1,736.25 | 5,998 |
| Mar 18, 2024 | 1,733.00 | 1,739.00 | 1,732.72 | 1,739.00 | 1,739.00 | 6,018 |
| Mar 15, 2024 | 1,728.50 | 1,734.00 | 1,725.33 | 1,734.00 | 1,734.00 | 3,184 |
| Mar 14, 2024 | 1,724.50 | 1,725.50 | 1,714.67 | 1,719.75 | 1,719.75 | 11,168 |
| Mar 13, 2024 | 1,711.00 | 1,714.50 | 1,704.22 | 1,714.50 | 1,714.50 | 5,108 |
| Mar 12, 2024 | 1,706.00 | 1,707.83 | 1,704.00 | 1,705.50 | 1,705.50 | 34,162 |
| Mar 11, 2024 | 1,686.50 | 1,702.50 | 1,686.00 | 1,701.00 | 1,701.00 | 11,334 |
| Mar 8, 2024 | 1,692.00 | 1,696.22 | 1,677.22 | 1,673.25 | 1,673.25 | 2,744 |
| Mar 7, 2024 | 1,698.00 | 1,698.78 | 1,693.78 | 1,696.00 | 1,696.00 | 1,493 |
| Mar 6, 2024 | 1,689.00 | 1,696.00 | 1,685.83 | 1,694.50 | 1,694.50 | 2,639 |
| Mar 5, 2024 | 1,695.00 | 1,698.83 | 1,688.00 | 1,688.00 | 1,688.00 | 558 |
| Mar 4, 2024 | 1,695.00 | 1,702.00 | 1,689.72 | 1,702.00 | 1,702.00 | 4,855 |
| Mar 1, 2024 | 1,687.50 | 1,690.50 | 1,683.17 | 1,690.50 | 1,690.50 | 4,067 |
| Feb 29, 2024 | 1,676.94 | 1,684.67 | 1,676.94 | 1,686.75 | 1,686.75 | 613 |
| Feb 28, 2024 | 1,683.00 | 1,683.83 | 1,674.72 | 1,676.00 | 1,676.00 | 988 |
| Feb 27, 2024 | 1,669.50 | 1,680.33 | 1,666.89 | 1,677.25 | 1,677.25 | 8,292 |
| Feb 26, 2024 | 1,660.50 | 1,661.33 | 1,654.21 | 1,661.00 | 1,661.00 | 5,890 |
| Feb 23, 2024 | 1,674.00 | 1,674.00 | 1,654.22 | 1,662.50 | 1,662.50 | 4,076 |
| Feb 22, 2024 | 1,674.00 | 1,677.50 | 1,670.27 | 1,674.75 | 1,674.75 | 1,226 |
| Feb 21, 2024 | 1,676.50 | 1,677.00 | 1,672.50 | 1,677.00 | 1,677.00 | 3,908 |
| Feb 20, 2024 | 1,664.50 | 1,671.00 | 1,658.06 | 1,659.50 | 1,659.50 | 12,604 |
| Feb 19, 2024 | 1,661.00 | 1,676.00 | 1,653.18 | 1,669.00 | 1,669.00 | 2,505 |
| Feb 16, 2024 | 1,667.00 | 1,673.00 | 1,665.22 | 1,673.00 | 1,673.00 | 4,887 |
| Feb 15, 2024 | 1,665.00 | 1,670.28 | 1,663.72 | 1,668.00 | 1,668.00 | 2,617 |
| Feb 14, 2024 | 1,672.72 | 1,679.33 | 1,672.72 | 1,672.25 | 1,672.25 | 1,150 |
| Feb 13, 2024 | 1,679.50 | 1,680.50 | 1,671.50 | 1,677.00 | 1,677.00 | 650 |
| Feb 12, 2024 | 1,679.50 | 1,683.39 | 1,674.78 | 1,680.00 | 1,680.00 | 6,906 |
| Feb 9, 2024 | 1,677.50 | 1,683.00 | 1,675.44 | 1,677.00 | 1,677.00 | 7,770 |
| Feb 8, 2024 | 1,681.00 | 1,683.83 | 1,675.22 | 1,681.25 | 1,681.25 | 5,945 |
| Feb 7, 2024 | 1,674.28 | 1,676.33 | 1,674.28 | 1,677.00 | 1,677.00 | 1,938 |
| Feb 6, 2024 | 1,680.72 | 1,683.50 | 1,677.88 | 1,681.75 | 1,681.75 | 1,161 |
| Feb 5, 2024 | 1,677.50 | 1,680.50 | 1,673.00 | 1,681.25 | 1,681.25 | 6,961 |
| Feb 2, 2024 | 1,676.00 | 1,680.78 | 1,673.50 | 1,678.00 | 1,678.00 | 465 |
| Feb 1, 2024 | 1,690.50 | 1,696.28 | 1,689.95 | 1,691.25 | 1,691.25 | 4,787 |
| Jan 31, 2024 | 1,698.00 | 1,698.00 | 1,695.22 | 1,696.50 | 1,696.50 | 2,196 |
| Jan 30, 2024 | 1,694.00 | 1,697.67 | 1,688.72 | 1,702.00 | 1,702.00 | 2,034 |
| Jan 29, 2024 | 1,690.50 | 1,692.50 | 1,689.67 | 1,690.75 | 1,690.75 | 19,654 |
| Jan 26, 2024 | 1,690.00 | 1,690.78 | 1,687.50 | 1,687.25 | 1,687.25 | 10,972 |
| Jan 25, 2024 | 1,697.00 | 1,697.00 | 1,688.50 | 1,691.50 | 1,691.50 | 15,603 |
| Jan 24, 2024 | 1,688.50 | 1,688.50 | 1,680.22 | 1,685.50 | 1,685.50 | 5,557 |
| Jan 23, 2024 | 1,678.00 | 1,681.33 | 1,665.78 | 1,683.25 | 1,683.25 | 421 |
| Jan 22, 2024 | 1,655.00 | 1,668.50 | 1,655.00 | 1,662.75 | 1,662.75 | 764 |
| Jan 19, 2024 | 1,670.00 | 1,678.00 | 1,670.00 | 1,669.50 | 1,669.50 | 3,544 |
| Jan 18, 2024 | 1,664.50 | 1,664.67 | 1,658.50 | 1,665.50 | 1,665.50 | 2,463 |
| Jan 17, 2024 | 1,664.50 | 1,669.22 | 1,662.28 | 1,664.50 | 1,664.50 | 18,899 |
| Jan 16, 2024 | 1,689.00 | 1,689.00 | 1,678.50 | 1,679.25 | 1,679.25 | 16,919 |
| Jan 15, 2024 | 1,675.88 | 1,679.50 | 1,663.00 | 1,679.00 | 1,679.00 | 1,765 |
| Jan 12, 2024 | 1,692.50 | 1,693.72 | 1,683.50 | 1,678.75 | 1,678.75 | 10,245 |
| Jan 11, 2024 | 1,676.00 | 1,687.00 | 1,670.33 | 1,687.00 | 1,687.00 | 2,694 |
| Jan 10, 2024 | 1,683.50 | 1,685.72 | 1,673.72 | 1,677.00 | 1,677.00 | 3,783 |
| Jan 9, 2024 | 1,683.00 | 1,686.29 | 1,672.94 | 1,686.00 | 1,686.00 | 1,758 |
| Jan 8, 2024 | 1,685.50 | 1,685.50 | 1,658.50 | 1,660.50 | 1,660.50 | 21,486 |
| Jan 5, 2024 | 1,686.50 | 1,693.50 | 1,686.50 | 1,687.50 | 1,687.50 | 695 |
| Jan 4, 2024 | 1,695.28 | 1,700.00 | 1,689.00 | 1,682.00 | 1,682.00 | 899 |
| Jan 3, 2024 | 1,685.50 | 1,698.50 | 1,685.50 | 1,697.00 | 1,697.00 | 6,437 |
| Jan 2, 2024 | 1,701.00 | 1,716.68 | 1,696.00 | 1,699.25 | 1,699.25 | 36,118 |
| Dec 29, 2023 | 1,702.00 | 1,706.56 | 1,698.33 | 1,698.25 | 1,698.25 | 4,855 |
| Dec 28, 2023 | 1,702.00 | 1,712.50 | 1,699.33 | 1,712.50 | 1,712.50 | 14,145 |
| Dec 27, 2023 | 1,719.50 | 1,719.50 | 1,704.89 | 1,707.75 | 1,707.75 | 13,510 |
| Dec 22, 2023 | 1,708.50 | 1,709.00 | 1,702.39 | 1,701.75 | 1,701.75 | 6,051 |
| Dec 21, 2023 | 1,705.00 | 1,707.11 | 1,700.00 | 1,704.50 | 1,704.50 | 4,177 |
| Dec 20, 2023 | 1,716.00 | 1,719.22 | 1,709.00 | 1,709.75 | 1,709.75 | 2,046 |
| Dec 19, 2023 | 1,704.50 | 1,705.00 | 1,698.50 | 1,700.50 | 1,700.50 | 1,901 |
| Dec 18, 2023 | 1,701.50 | 1,716.89 | 1,696.22 | 1,713.00 | 1,713.00 | 22,632 |
| Dec 15, 2023 | 1,687.50 | 1,696.89 | 1,687.50 | 1,696.25 | 1,696.25 | 3,148 |
| Dec 14, 2023 | 1,689.50 | 1,692.67 | 1,677.42 | 1,682.75 | 1,682.75 | 1,912 |
| Dec 13, 2023 | 1,674.11 | 1,681.33 | 1,670.73 | 1,681.50 | 1,681.50 | 658 |
| Dec 12, 2023 | 1,675.00 | 1,689.55 | 1,675.00 | 1,676.25 | 1,676.25 | 2,527 |
| Dec 11, 2023 | 1,691.50 | 1,692.22 | 1,678.00 | 1,679.50 | 1,679.50 | 24,790 |
| Dec 8, 2023 | 1,701.50 | 1,704.50 | 1,701.50 | 1,700.75 | 1,700.75 | 3,316 |
| Dec 7, 2023 | 1,694.50 | 1,695.50 | 1,688.94 | 1,689.50 | 1,689.50 | 10,525 |
| Dec 6, 2023 | 1,717.00 | 1,717.00 | 1,695.00 | 1,694.50 | 1,694.50 | 1,526 |
| Dec 5, 2023 | 1,717.50 | 1,722.00 | 1,716.28 | 1,717.50 | 1,717.50 | 1,919 |
| Dec 4, 2023 | 1,720.50 | 1,725.67 | 1,720.50 | 1,724.75 | 1,724.75 | 4,177 |
| Dec 1, 2023 | 1,736.50 | 1,746.00 | 1,736.50 | 1,745.25 | 1,745.25 | 9,298 |
| Nov 30, 2023 | 1,754.50 | 1,756.28 | 1,739.00 | 1,739.00 | 1,739.00 | 28,478 |
| Nov 29, 2023 | 1,746.50 | 1,747.50 | 1,735.67 | 1,743.25 | 1,743.25 | 7,313 |
| Nov 28, 2023 | 1,730.50 | 1,737.67 | 1,727.00 | 1,741.50 | 1,741.50 | 4,643 |
| Nov 27, 2023 | 1,734.00 | 1,736.50 | 1,730.78 | 1,730.50 | 1,730.50 | 4,348 |
| Nov 24, 2023 | 1,763.50 | 1,764.50 | 1,743.17 | 1,744.50 | 1,744.50 | 3,142 |
| Nov 23, 2023 | 1,759.00 | 1,770.03 | 1,732.00 | 1,758.50 | 1,758.50 | 8,382 |
| Nov 22, 2023 | 1,760.50 | 1,763.33 | 1,755.67 | 1,760.25 | 1,760.25 | 5,026 |
| Nov 21, 2023 | 1,768.33 | 1,770.83 | 1,763.28 | 1,768.50 | 1,768.50 | 2,414 |
| Nov 20, 2023 | 1,762.50 | 1,768.00 | 1,759.33 | 1,768.00 | 1,768.00 | 12,302 |
| Nov 17, 2023 | 1,762.50 | 1,767.39 | 1,760.67 | 1,762.75 | 1,762.75 | 4,972 |
| Nov 16, 2023 | 1,792.50 | 1,792.50 | 1,762.50 | 1,766.25 | 1,766.25 | 5,832 |
| Nov 15, 2023 | 1,789.00 | 1,790.33 | 1,785.78 | 1,786.75 | 1,786.75 | 16,552 |
| Nov 14, 2023 | 1,796.50 | 1,796.50 | 1,778.98 | 1,786.25 | 1,786.25 | 4,983 |
| Nov 13, 2023 | 1,787.00 | 1,793.89 | 1,776.00 | 1,799.00 | 1,799.00 | 3,327 |
| Nov 10, 2023 | 1,795.00 | 1,796.33 | 1,790.00 | 1,790.75 | 1,790.75 | 5,984 |
| Nov 9, 2023 | 1,793.00 | 1,796.72 | 1,786.33 | 1,793.50 | 1,793.50 | 14,242 |
| Nov 8, 2023 | 1,804.00 | 1,804.00 | 1,796.83 | 1,798.50 | 1,798.50 | 2,342 |
| Nov 7, 2023 | 1,807.50 | 1,809.50 | 1,804.50 | 1,804.50 | 1,804.50 | 30,093 |
| Nov 6, 2023 | 1,817.50 | 1,842.50 | 1,817.50 | 1,819.75 | 1,819.75 | 8,251 |
| Nov 3, 2023 | 1,833.50 | 1,846.78 | 1,824.50 | 1,822.75 | 1,822.75 | 24,587 |
| Nov 2, 2023 | 1,830.50 | 1,844.83 | 1,830.50 | 1,842.25 | 1,842.25 | 9,922 |
| Nov 1, 2023 | 1,839.00 | 1,851.00 | 1,839.00 | 1,847.00 | 1,847.00 | 2,259 |
| Oct 31, 2023 | 1,851.00 | 1,853.78 | 1,835.83 | 1,848.75 | 1,848.75 | 3,592 |
| Oct 30, 2023 | 1,857.00 | 1,857.50 | 1,841.61 | 1,840.75 | 1,840.75 | 5,756 |
| Oct 27, 2023 | 1,854.67 | 1,854.72 | 1,845.00 | 1,847.25 | 1,847.25 | 1,180 |
| Oct 26, 2023 | 1,852.50 | 1,856.22 | 1,840.17 | 1,841.25 | 1,841.25 | 1,572 |
| Oct 25, 2023 | 1,835.50 | 1,843.00 | 1,834.50 | 1,836.75 | 1,836.75 | 1,922 |
| Oct 24, 2023 | 1,826.00 | 1,832.39 | 1,826.00 | 1,829.00 | 1,829.00 | 986 |
| Oct 23, 2023 | 1,849.00 | 1,849.00 | 1,840.11 | 1,842.00 | 1,842.00 | 4,415 |
| Oct 20, 2023 | 1,869.50 | 1,870.11 | 1,863.00 | 1,869.75 | 1,869.75 | 96,000 |
| Oct 19, 2023 | 1,854.00 | 1,856.00 | 1,849.50 | 1,849.50 | 1,849.50 | 7,268 |
| Oct 18, 2023 | 1,850.50 | 1,856.00 | 1,846.38 | 1,852.50 | 1,852.50 | 17,273 |
| Oct 17, 2023 | 1,834.50 | 1,837.50 | 1,829.45 | 1,829.25 | 1,829.25 | 27,627 |
| Oct 16, 2023 | 1,841.00 | 1,841.00 | 1,829.50 | 1,831.50 | 1,831.50 | 28,610 |
| Oct 13, 2023 | 1,833.00 | 1,836.50 | 1,833.00 | 1,839.75 | 1,839.75 | 1,707 |
| Oct 12, 2023 | 1,797.50 | 1,797.50 | 1,792.54 | 1,798.00 | 1,798.00 | 426 |
| Oct 11, 2023 | 1,800.88 | 1,800.88 | 1,781.62 | 1,780.75 | 1,780.75 | 368 |
| Oct 10, 2023 | 1,799.00 | 1,800.00 | 1,791.91 | 1,792.75 | 1,792.75 | 28,814 |
| Oct 9, 2023 | 1,817.50 | 1,817.50 | 1,805.59 | 1,804.25 | 1,804.25 | 1,098 |
| Oct 6, 2023 | 1,784.00 | 1,789.36 | 1,784.00 | 1,782.25 | 1,782.25 | 1,426 |
| Oct 5, 2023 | 1,780.50 | 1,786.85 | 1,777.94 | 1,777.75 | 1,777.75 | 599 |
| Oct 4, 2023 | 1,822.50 | 1,824.76 | 1,793.62 | 1,794.50 | 1,794.50 | 6,985 |
| Oct 3, 2023 | 1,824.50 | 1,825.41 | 1,822.50 | 1,822.50 | 1,822.50 | 3,580 |
| Oct 2, 2023 | 1,824.00 | 1,829.00 | 1,819.12 | 1,818.75 | 1,818.75 | 2,158 |
| Sep 29, 2023 | 1,844.00 | 1,844.00 | 1,839.41 | 1,834.25 | 1,834.25 | 707 |
| Sep 28, 2023 | 1,851.29 | 1,851.29 | 1,839.32 | 1,842.00 | 1,842.00 | 1,017 |
| Sep 27, 2023 | 1,851.32 | 1,851.32 | 1,850.09 | 1,849.75 | 1,849.75 | 181 |
| Sep 26, 2023 | 1,842.00 | 1,844.91 | 1,839.09 | 1,844.50 | 1,844.50 | 4,215 |
| Sep 25, 2023 | 1,844.00 | 1,844.00 | 1,839.68 | 1,841.25 | 1,841.25 | 1,151 |
| Sep 22, 2023 | 1,846.00 | 1,851.35 | 1,843.47 | 1,844.50 | 1,844.50 | 2,241 |
| Sep 21, 2023 | 1,838.32 | 1,845.91 | 1,838.32 | 1,840.75 | 1,840.75 | 757 |
| Sep 20, 2023 | 1,843.50 | 1,843.50 | 1,839.12 | 1,842.75 | 1,842.75 | 566 |
| Sep 19, 2023 | 1,836.21 | 1,844.88 | 1,834.71 | 1,843.75 | 1,843.75 | 1,079 |
| Sep 18, 2023 | 1,843.00 | 1,843.00 | 1,837.59 | 1,839.00 | 1,839.00 | 3,049 |
| Sep 15, 2023 | 1,843.50 | 1,848.82 | 1,841.00 | 1,841.00 | 1,841.00 | 13,188 |
| Sep 14, 2023 | 1,820.50 | 1,842.50 | 1,820.50 | 1,844.50 | 1,844.50 | 3,997 |
| Sep 13, 2023 | 1,826.50 | 1,826.50 | 1,818.62 | 1,822.50 | 1,822.50 | 3,958 |
| Sep 12, 2023 | 1,822.00 | 1,822.00 | 1,817.71 | 1,822.00 | 1,822.00 | 1,455 |
| Sep 11, 2023 | 1,811.00 | 1,814.12 | 1,788.79 | 1,810.25 | 1,810.25 | 1,141 |
| Sep 8, 2023 | 1,811.00 | 1,811.00 | 1,807.38 | 1,811.50 | 1,811.50 | 328 |
| Sep 7, 2023 | 1,813.00 | 1,814.00 | 1,809.00 | 1,811.75 | 1,811.75 | 661 |
| Sep 6, 2023 | 1,801.00 | 1,812.50 | 1,796.45 | 1,809.50 | 1,809.50 | 41,242 |
| Sep 5, 2023 | 1,802.00 | 1,809.50 | 1,777.75 | 1,809.00 | 1,809.00 | 19,155 |
| Sep 4, 2023 | 1,806.00 | 1,806.50 | 1,780.50 | 1,790.50 | 1,790.50 | 1,744 |
| Sep 1, 2023 | 1,788.50 | 1,799.73 | 1,788.50 | 1,800.25 | 1,800.25 | 1,721 |
| Aug 31, 2023 | 1,782.00 | 1,784.00 | 1,776.62 | 1,781.75 | 1,781.75 | 2,290 |
| Aug 30, 2023 | 1,773.00 | 1,784.82 | 1,770.50 | 1,769.00 | 1,769.00 | 1,355 |
| Aug 29, 2023 | 1,782.50 | 1,784.73 | 1,777.06 | 1,783.50 | 1,783.50 | 6,182 |
| Aug 25, 2023 | 1,782.50 | 1,783.00 | 1,772.65 | 1,783.00 | 1,783.00 | 5,753 |
| Aug 24, 2023 | 1,760.00 | 1,760.00 | 1,753.91 | 1,761.75 | 1,761.75 | 751 |
| Aug 23, 2023 | 1,754.50 | 1,754.50 | 1,749.59 | 1,753.75 | 1,753.75 | 2,339 |
| Aug 22, 2023 | 1,742.00 | 1,745.91 | 1,739.50 | 1,740.25 | 1,740.25 | 286 |
| Aug 21, 2023 | 1,750.00 | 1,751.88 | 1,745.09 | 1,746.75 | 1,746.75 | 6,089 |
| Aug 18, 2023 | 1,735.00 | 1,736.88 | 1,735.00 | 1,740.25 | 1,740.25 | 1,369 |
| Aug 17, 2023 | 1,732.82 | 1,736.41 | 1,731.65 | 1,737.00 | 1,737.00 | 2,779 |
| Aug 16, 2023 | 1,736.85 | 1,736.85 | 1,733.09 | 1,737.00 | 1,737.00 | 389 |
| Aug 15, 2023 | 1,745.82 | 1,746.82 | 1,744.18 | 1,735.25 | 1,735.25 | 4,137 |
| Aug 14, 2023 | 1,761.50 | 1,763.65 | 1,754.50 | 1,754.50 | 1,754.50 | 16,262 |
| Aug 11, 2023 | 1,762.12 | 1,763.38 | 1,761.38 | 1,763.00 | 1,763.00 | 2,549 |
| Aug 10, 2023 | 1,768.50 | 1,774.00 | 1,762.77 | 1,766.75 | 1,766.75 | 568 |
| Aug 9, 2023 | 1,766.50 | 1,769.88 | 1,762.68 | 1,768.75 | 1,768.75 | 2,746 |
| Aug 8, 2023 | 1,743.00 | 1,752.00 | 1,743.00 | 1,752.25 | 1,752.25 | 1,081 |
| Aug 7, 2023 | 1,762.50 | 1,763.00 | 1,754.00 | 1,753.25 | 1,753.25 | 7,517 |
| Aug 4, 2023 | 1,765.50 | 1,769.50 | 1,756.21 | 1,759.00 | 1,759.00 | 5,152 |
| Aug 3, 2023 | 1,766.50 | 1,766.50 | 1,758.00 | 1,759.50 | 1,759.50 | 9,297 |
| Aug 2, 2023 | 1,774.00 | 1,774.00 | 1,753.50 | 1,754.75 | 1,754.75 | 4,002 |
| Aug 1, 2023 | 1,770.50 | 1,770.50 | 1,761.00 | 1,767.00 | 1,767.00 | 2,952 |
| Jul 31, 2023 | 1,760.50 | 1,766.41 | 1,760.29 | 1,764.75 | 1,764.75 | 5,528 |
| Jul 28, 2023 | 1,765.00 | 1,774.28 | 1,744.45 | 1,765.50 | 1,765.50 | 7,093 |
| Jul 27, 2023 | 1,766.50 | 1,771.00 | 1,761.18 | 1,762.75 | 1,762.75 | 5,589 |
| Jul 26, 2023 | 1,764.50 | 1,769.38 | 1,764.50 | 1,763.00 | 1,763.00 | 6,979 |
| Jul 25, 2023 | 1,776.50 | 1,778.38 | 1,774.00 | 1,777.25 | 1,777.25 | 5,903 |
| Jul 24, 2023 | 1,750.00 | 1,772.50 | 1,746.21 | 1,775.00 | 1,775.00 | 14,291 |
| Jul 21, 2023 | 1,747.00 | 1,747.00 | 1,743.62 | 1,744.50 | 1,744.50 | 569 |
| Jul 20, 2023 | 1,741.50 | 1,748.38 | 1,740.50 | 1,746.50 | 1,746.50 | 918 |
| Jul 19, 2023 | 1,724.00 | 1,741.38 | 1,717.68 | 1,742.00 | 1,742.00 | 8,632 |
| Jul 18, 2023 | 1,687.00 | 1,697.41 | 1,684.15 | 1,699.75 | 1,699.75 | 8,450 |
| Jul 17, 2023 | 1,689.00 | 1,695.50 | 1,687.09 | 1,686.50 | 1,686.50 | 3,025 |
| Jul 14, 2023 | 1,686.50 | 1,698.85 | 1,686.50 | 1,689.50 | 1,689.50 | 859 |
| Jul 13, 2023 | 1,687.85 | 1,688.91 | 1,683.41 | 1,687.75 | 1,687.75 | 3,076 |
| Jul 12, 2023 | 1,700.00 | 1,700.85 | 1,697.00 | 1,698.50 | 1,698.50 | 1,344 |
| Jul 11, 2023 | 1,690.00 | 1,692.59 | 1,688.12 | 1,694.25 | 1,694.25 | 2,082 |
| Jul 10, 2023 | 1,688.00 | 1,696.91 | 1,688.00 | 1,693.25 | 1,693.25 | 1,337 |
| Jul 7, 2023 | 1,690.50 | 1,691.79 | 1,684.09 | 1,684.75 | 1,684.75 | 17,420 |
| Jul 6, 2023 | 1,700.32 | 1,700.32 | 1,690.59 | 1,687.50 | 1,687.50 | 15,127 |
| Jul 5, 2023 | 1,706.50 | 1,706.50 | 1,691.54 | 1,697.75 | 1,697.75 | 20,521 |
| Jul 4, 2023 | 1,697.50 | 1,702.46 | 1,684.08 | 1,696.50 | 1,696.50 | 3,003 |
| Jul 3, 2023 | 1,700.00 | 1,705.12 | 1,690.59 | 1,703.00 | 1,703.00 | 6,821 |
| Jun 30, 2023 | 1,688.82 | 1,691.15 | 1,682.65 | 1,688.75 | 1,688.75 | 27,452 |
| Jun 29, 2023 | 1,680.00 | 1,688.50 | 1,674.88 | 1,681.50 | 1,681.50 | 23,379 |
| Jun 28, 2023 | 1,678.15 | 1,683.62 | 1,678.15 | 1,687.75 | 1,687.75 | 706 |
| Jun 27, 2023 | 1,690.50 | 1,701.21 | 1,687.59 | 1,689.00 | 1,689.00 | 8,277 |
| Jun 26, 2023 | 1,710.68 | 1,714.32 | 1,704.91 | 1,704.75 | 1,704.75 | 2,703 |
| Jun 23, 2023 | 1,697.82 | 1,697.82 | 1,695.09 | 1,700.00 | 1,700.00 | 5,943 |
| Jun 22, 2023 | 1,718.00 | 1,721.88 | 1,712.00 | 1,712.00 | 1,712.00 | 115,116 |
| Jun 21, 2023 | 1,722.50 | 1,731.62 | 1,713.62 | 1,736.00 | 1,736.00 | 23,960 |
| Jun 20, 2023 | 1,721.50 | 1,731.87 | 1,717.59 | 1,718.75 | 1,718.75 | 12,842 |
| Jun 19, 2023 | 1,719.74 | 1,736.81 | 1,719.74 | 1,729.00 | 1,729.00 | 640 |
| Jun 16, 2023 | 1,720.00 | 1,726.91 | 1,717.62 | 1,726.00 | 1,726.00 | 3,242 |
| Jun 15, 2023 | 1,708.50 | 1,708.50 | 1,691.62 | 1,706.00 | 1,706.00 | 4,826 |
| Jun 14, 2023 | 1,697.50 | 1,702.29 | 1,697.50 | 1,695.50 | 1,695.50 | 11,542 |
| Jun 13, 2023 | 1,701.18 | 1,707.85 | 1,700.74 | 1,701.50 | 1,701.50 | 1,094 |
| Jun 12, 2023 | 1,694.00 | 1,694.68 | 1,672.14 | 1,697.75 | 1,697.75 | 2,284 |
| Jun 9, 2023 | 1,711.79 | 1,711.79 | 1,701.91 | 1,706.50 | 1,706.50 | 2,161 |
| Jun 8, 2023 | 1,709.88 | 1,709.91 | 1,708.59 | 1,706.25 | 1,706.25 | 5,146 |
| Jun 7, 2023 | 1,718.29 | 1,718.29 | 1,714.88 | 1,715.50 | 1,715.50 | 942 |
| Jun 6, 2023 | 1,718.00 | 1,719.50 | 1,708.68 | 1,718.25 | 1,718.25 | 12,724 |
| Jun 5, 2023 | 1,719.50 | 1,727.88 | 1,716.00 | 1,719.00 | 1,719.00 | 5,234 |
| Jun 2, 2023 | 1,689.68 | 1,700.88 | 1,689.68 | 1,700.75 | 1,700.75 | 1,204 |
| Jun 1, 2023 | 1,681.00 | 1,681.62 | 1,674.56 | 1,683.50 | 1,683.50 | 3,526 |
| May 31, 2023 | 1,684.50 | 1,688.50 | 1,675.12 | 1,685.25 | 1,685.25 | 86,496 |
| May 30, 2023 | 1,704.50 | 1,713.82 | 1,684.56 | 1,689.50 | 1,689.50 | 13,477 |
| May 26, 2023 | 1,720.00 | 1,721.41 | 1,715.35 | 1,723.00 | 1,723.00 | 6,709 |
| May 25, 2023 | 1,718.82 | 1,718.82 | 1,712.88 | 1,715.25 | 1,715.25 | 436 |
| May 24, 2023 | 1,712.18 | 1,729.38 | 1,712.18 | 1,727.00 | 1,727.00 | 3,927 |
| May 23, 2023 | 1,713.00 | 1,719.68 | 1,712.65 | 1,717.25 | 1,717.25 | 16,221 |
| May 22, 2023 | 1,719.50 | 1,719.50 | 1,711.68 | 1,717.25 | 1,717.25 | 2,007 |
| May 19, 2023 | 1,732.00 | 1,736.85 | 1,728.24 | 1,726.00 | 1,726.00 | 3,170 |
| May 18, 2023 | 1,711.88 | 1,721.38 | 1,711.12 | 1,718.00 | 1,718.00 | 107 |
| May 17, 2023 | 1,737.00 | 1,737.00 | 1,718.27 | 1,716.00 | 1,716.00 | 2,583 |
| May 16, 2023 | 1,723.18 | 1,725.88 | 1,716.68 | 1,718.25 | 1,718.25 | 2,391 |
| May 15, 2023 | 1,720.85 | 1,725.50 | 1,718.15 | 1,725.25 | 1,725.25 | 765 |
| May 12, 2023 | 1,708.50 | 1,717.88 | 1,704.65 | 1,713.00 | 1,713.00 | 7,912 |
| May 11, 2023 | 1,726.38 | 1,727.35 | 1,710.62 | 1,718.50 | 1,718.50 | 1,291 |
| May 10, 2023 | 1,727.00 | 1,732.32 | 1,723.12 | 1,727.00 | 1,727.00 | 16,540 |
| May 9, 2023 | 1,730.50 | 1,738.76 | 1,724.00 | 1,721.50 | 1,721.50 | 6,915 |
| May 5, 2023 | 1,711.50 | 1,725.38 | 1,711.50 | 1,721.75 | 1,721.75 | 12,671 |
| May 4, 2023 | 1,718.00 | 1,718.00 | 1,707.12 | 1,713.75 | 1,713.75 | 8,631 |
| May 3, 2023 | 1,711.00 | 1,731.79 | 1,711.00 | 1,713.00 | 1,713.00 | 7,763 |
| May 2, 2023 | 1,757.50 | 1,757.50 | 1,745.09 | 1,741.75 | 1,741.75 | 1,140 |
| Apr 28, 2023 | 1,746.00 | 1,752.71 | 1,745.15 | 1,749.50 | 1,749.50 | 2,822 |
| Apr 27, 2023 | 1,749.00 | 1,759.23 | 1,749.00 | 1,752.25 | 1,752.25 | 8,602 |
| Apr 26, 2023 | 1,770.24 | 1,770.84 | 1,761.09 | 1,769.00 | 1,769.00 | 4,453 |
| Apr 25, 2023 | 1,794.50 | 1,794.50 | 1,776.50 | 1,778.50 | 1,778.50 | 3,877 |
| Apr 24, 2023 | 1,792.50 | 1,797.38 | 1,784.24 | 1,798.00 | 1,798.00 | 3,793 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
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
106.00
+2.74%
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%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
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%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
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%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
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%
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%
FIW First Trust Water ETF
100.07
+1.85%
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%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+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%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
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
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
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
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
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%
GDX VanEck Gold Miners ETF
33.05
+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
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
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%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
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%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%