LSE - Delayed Quote • USD
WisdomTree Platinum 2x Daily Leveraged (LPLA.L)
At close: April 26 at 9:11 AM GMT+1
Currency in USD 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 26, 2024 | 1.6890 | 1.6890 | 1.6890 | 1.6565 | 1.6565 | 2,200 |
Apr 25, 2024 | 1.6390 | 1.6530 | 1.6000 | 1.6620 | 1.6620 | 57,214 |
Apr 24, 2024 | 1.6820 | 1.6820 | 1.6370 | 1.6255 | 1.6255 | 42,025 |
Apr 23, 2024 | 1.6540 | 1.7639 | 1.6240 | 1.6610 | 1.6610 | 47,560 |
Apr 22, 2024 | 1.7000 | 1.7110 | 1.6840 | 1.6855 | 1.6855 | 33,255 |
Apr 19, 2024 | 1.7200 | 1.7410 | 1.7070 | 1.7325 | 1.7325 | 21,803 |
Apr 18, 2024 | 1.7800 | 1.8030 | 1.7570 | 1.7990 | 1.7990 | 17,917 |
Apr 17, 2024 | 1.8000 | 1.8120 | 1.7940 | 1.8010 | 1.8010 | 11,804 |
Apr 16, 2024 | 1.8690 | 1.9415 | 1.8460 | 1.8695 | 1.8695 | 5,868 |
Apr 15, 2024 | 1.9070 | 1.9210 | 1.8540 | 1.8650 | 1.8650 | 75,524 |
Apr 12, 2024 | 1.9860 | 2.0100 | 1.9610 | 1.9920 | 1.9920 | 47,906 |
Apr 11, 2024 | 1.8780 | 1.9100 | 1.8780 | 1.8925 | 1.8925 | 7,208 |
Apr 10, 2024 | 1.9310 | 1.9350 | 1.8420 | 1.8475 | 1.8475 | 90,669 |
Apr 9, 2024 | 1.9060 | 1.9500 | 1.7056 | 1.8830 | 1.8830 | 53,335 |
Apr 8, 2024 | 1.7600 | 1.8410 | 1.7590 | 1.8720 | 1.8720 | 106,490 |
Apr 5, 2024 | 1.7180 | 1.7260 | 1.6900 | 1.7220 | 1.7220 | 39,471 |
Apr 4, 2024 | 1.7760 | 1.7770 | 1.7710 | 1.7925 | 1.7925 | 18,432 |
Apr 3, 2024 | 1.6890 | 1.7580 | 1.6830 | 1.7580 | 1.7580 | 72,686 |
Apr 2, 2024 | 1.6830 | 1.7270 | 1.6096 | 1.7040 | 1.7040 | 90,479 |
Mar 28, 2024 | 1.6100 | 1.6610 | 1.6100 | 1.6620 | 1.6620 | 79,915 |
Mar 27, 2024 | 1.6190 | 1.6300 | 1.6110 | 1.6115 | 1.6115 | 66,956 |
Mar 26, 2024 | 1.6309 | 1.6677 | 1.6309 | 1.6535 | 1.6535 | 121,140 |
Mar 25, 2024 | 1.6290 | 1.6650 | 1.6290 | 1.6555 | 1.6555 | 36,279 |
Mar 22, 2024 | 1.6400 | 1.6400 | 1.6090 | 1.6090 | 1.6090 | 10,840 |
Mar 21, 2024 | 1.6750 | 1.6910 | 1.6600 | 1.6645 | 1.6645 | 41,609 |
Mar 20, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6110 | 1.6110 | 3,125 |
Mar 19, 2024 | 1.6440 | 1.7745 | 1.6040 | 1.6145 | 1.6145 | 82,034 |
Mar 18, 2024 | 1.7130 | 1.7360 | 1.6890 | 1.6855 | 1.6855 | 49,039 |
Mar 15, 2024 | 1.7630 | 1.8220 | 1.7610 | 1.7850 | 1.7850 | 32,118 |
Mar 14, 2024 | 1.7600 | 1.7600 | 1.7280 | 1.7365 | 1.7365 | 4,467 |
Mar 13, 2024 | 1.7610 | 1.7740 | 1.7610 | 1.7795 | 1.7795 | 34,366 |
Mar 12, 2024 | 1.7280 | 1.7280 | 1.6365 | 1.7115 | 1.7115 | 22,890 |
Mar 11, 2024 | 1.7440 | 1.7650 | 1.7440 | 1.7680 | 1.7680 | 55,032 |
Mar 8, 2024 | 1.7100 | 1.7100 | 1.6610 | 1.6605 | 1.6605 | 11,019 |
Mar 7, 2024 | 1.6720 | 1.7150 | 1.6720 | 1.7105 | 1.7105 | 291,169 |
Mar 6, 2024 | 1.5950 | 1.6580 | 1.5950 | 1.6610 | 1.6610 | 52,673 |
Mar 5, 2024 | 1.6140 | 1.6140 | 1.5537 | 1.5675 | 1.5675 | 23,470 |
Mar 4, 2024 | 1.6050 | 1.6330 | 1.6050 | 1.6370 | 1.6370 | 14,065 |
Mar 1, 2024 | 1.5490 | 1.5490 | 1.5300 | 1.5770 | 1.5770 | 21,781 |
Feb 29, 2024 | 1.5770 | 1.5840 | 1.5770 | 1.5660 | 1.5660 | 5,627 |
Feb 28, 2024 | 1.5610 | 1.5610 | 1.5540 | 1.5575 | 1.5575 | 16,612 |
Feb 27, 2024 | 1.6020 | 1.6237 | 1.5902 | 1.6160 | 1.6160 | 32,394 |
Feb 26, 2024 | 1.5790 | 1.5790 | 1.5530 | 1.5520 | 1.5520 | 15,953 |
Feb 23, 2024 | 1.6250 | 1.6250 | 1.6140 | 1.6465 | 1.6465 | 7,123 |
Feb 22, 2024 | 1.6150 | 1.6530 | 1.6060 | 1.6505 | 1.6505 | 9,275 |
Feb 21, 2024 | 1.6550 | 1.6550 | 1.5820 | 1.5790 | 1.5790 | 21,386 |
Feb 20, 2024 | 1.6370 | 1.6370 | 1.5660 | 1.6760 | 1.6760 | 3,477 |
Feb 19, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6480 | 1.6480 | 32,000 |
Feb 16, 2024 | 1.6675 | 1.6675 | 1.6675 | 1.6675 | 1.6675 | - |
Feb 15, 2024 | 1.6480 | 1.6480 | 1.6290 | 1.6305 | 1.6305 | 11,924 |
Feb 14, 2024 | 1.5400 | 1.5820 | 1.5400 | 1.6210 | 1.6210 | 3,835 |
Feb 13, 2024 | 1.6360 | 1.6360 | 1.5400 | 1.5390 | 1.5390 | 6,303 |
Feb 12, 2024 | 1.6015 | 1.6015 | 1.6015 | 1.6015 | 1.6015 | - |
Feb 9, 2024 | 1.5810 | 1.5810 | 1.5390 | 1.5330 | 1.5330 | 11,345 |
Feb 8, 2024 | 1.5830 | 1.5830 | 1.5500 | 1.5945 | 1.5945 | 7,928 |
Feb 7, 2024 | 1.5980 | 1.5980 | 1.5870 | 1.5780 | 1.5780 | 137,507 |
Feb 6, 2024 | 1.6640 | 1.7585 | 1.6640 | 1.6680 | 1.6680 | 7,537 |
Feb 5, 2024 | 1.6140 | 1.6600 | 1.6140 | 1.6175 | 1.6175 | 14,714 |
Feb 2, 2024 | 1.7200 | 1.7200 | 1.6290 | 1.6225 | 1.6225 | 6,744 |
Feb 1, 2024 | 1.6980 | 1.6990 | 1.6970 | 1.7140 | 1.7140 | 798 |
Jan 31, 2024 | 1.7390 | 1.7800 | 1.7390 | 1.7695 | 1.7695 | 13,012 |
Jan 30, 2024 | 1.6551 | 1.6551 | 1.6475 | 1.7185 | 1.7185 | 81 |
Jan 29, 2024 | 1.7400 | 1.7410 | 1.7400 | 1.7600 | 1.7600 | 520 |
Jan 26, 2024 | 1.6170 | 1.7000 | 1.6170 | 1.7080 | 1.7080 | 67,250 |
Jan 25, 2024 | 1.6460 | 1.6520 | 1.6180 | 1.6160 | 1.6160 | 95,776 |
Jan 24, 2024 | 1.6900 | 1.6900 | 1.6780 | 1.6730 | 1.6730 | 5,200 |
Jan 23, 2024 | 1.6460 | 1.6460 | 1.6398 | 1.6400 | 1.6400 | 4,000 |
Jan 22, 2024 | 1.6480 | 1.6480 | 1.6480 | 1.6365 | 1.6365 | 35,967 |
Jan 19, 2024 | 1.7110 | 1.7110 | 1.6400 | 1.6410 | 1.6410 | 20,558 |
Jan 18, 2024 | 1.6120 | 1.6460 | 1.6120 | 1.6485 | 1.6485 | 13,100 |
Jan 17, 2024 | 1.6160 | 1.6170 | 1.5830 | 1.5810 | 1.5810 | 14,826 |
Jan 16, 2024 | 1.6800 | 1.7817 | 1.6580 | 1.6640 | 1.6640 | 9,628 |
Jan 15, 2024 | 1.7200 | 1.7200 | 1.7020 | 1.7060 | 1.7060 | 7,049 |
Jan 12, 2024 | 1.7320 | 1.7630 | 1.7320 | 1.7375 | 1.7375 | 56,588 |
Jan 11, 2024 | 1.7450 | 1.7510 | 1.7080 | 1.7085 | 1.7085 | 8,843 |
Jan 10, 2024 | 1.7920 | 1.7990 | 1.7290 | 1.7285 | 1.7285 | 18,567 |
Jan 9, 2024 | 1.8250 | 1.9813 | 1.7880 | 1.7915 | 1.7915 | 12,357 |
Jan 8, 2024 | 1.8750 | 1.8750 | 1.8750 | 1.8775 | 1.8775 | 8,000 |
Jan 5, 2024 | 1.8500 | 1.9130 | 1.8460 | 1.9025 | 1.9025 | 4,703 |
Jan 4, 2024 | 1.9020 | 1.9020 | 1.8960 | 1.8925 | 1.8925 | 13,736 |
Jan 3, 2024 | 1.9730 | 1.9730 | 1.9130 | 1.9460 | 1.9460 | 29,458 |
Jan 2, 2024 | 2.0010 | 2.0720 | 2.0010 | 2.0215 | 2.0215 | 54,599 |
Dec 29, 2023 | 2.1090 | 2.1090 | 2.1090 | 2.0985 | 2.0985 | 3,000 |
Dec 28, 2023 | 2.0730 | 2.1250 | 2.0670 | 2.1015 | 2.1015 | 22,484 |
Dec 27, 2023 | 2.0000 | 2.0000 | 1.9800 | 2.0460 | 2.0460 | 76,150 |
Dec 22, 2023 | 1.9440 | 1.9500 | 1.9430 | 1.9560 | 1.9560 | 6,692 |
Dec 21, 2023 | 1.9330 | 1.9330 | 1.8990 | 1.9200 | 1.9200 | 100,200 |
Dec 20, 2023 | 1.8750 | 1.9250 | 1.8750 | 1.9250 | 1.9250 | 49,288 |
Dec 19, 2023 | 1.8710 | 1.9000 | 1.8175 | 1.9090 | 1.9090 | 5,355 |
Dec 18, 2023 | 1.8690 | 1.8690 | 1.8690 | 1.8665 | 1.8665 | 8,000 |
Dec 15, 2023 | 1.9220 | 1.9220 | 1.8250 | 1.8595 | 1.8595 | 136,635 |
Dec 14, 2023 | 1.8210 | 1.9080 | 1.8210 | 1.9070 | 1.9070 | 53,737 |
Dec 13, 2023 | 1.7830 | 1.7830 | 1.7830 | 1.7480 | 1.7480 | 3,443 |
Dec 12, 2023 | 1.7200 | 1.7671 | 1.7148 | 1.7635 | 1.7635 | 828 |
Dec 11, 2023 | 1.7580 | 1.7580 | 1.7300 | 1.7230 | 1.7230 | 7,837 |
Dec 8, 2023 | 1.7510 | 1.7560 | 1.7130 | 1.7370 | 1.7370 | 67,646 |
Dec 7, 2023 | 1.6470 | 1.6530 | 1.6450 | 1.7065 | 1.7065 | 2,913 |
Dec 6, 2023 | 1.6640 | 1.6860 | 1.6560 | 1.6520 | 1.6520 | 18,203 |
Dec 5, 2023 | 1.6930 | 1.8139 | 1.6570 | 1.6765 | 1.6765 | 57,195 |
Dec 4, 2023 | 1.7700 | 1.7700 | 1.7250 | 1.7345 | 1.7345 | 51,360 |
Dec 1, 2023 | 1.8090 | 1.8090 | 1.8090 | 1.7830 | 1.7830 | 5,973 |
Nov 30, 2023 | 1.7880 | 1.8200 | 1.7880 | 1.7770 | 1.7770 | 22,854 |
Nov 29, 2023 | 1.8130 | 1.8130 | 1.8130 | 1.8115 | 1.8115 | 7,046 |
Nov 28, 2023 | 1.7690 | 1.8250 | 1.7388 | 1.8220 | 1.8220 | 2,634 |
Nov 27, 2023 | 1.8150 | 1.8150 | 1.7440 | 1.7405 | 1.7405 | 8,617 |
Nov 24, 2023 | 1.7590 | 1.8160 | 1.7280 | 1.7975 | 1.7975 | 53,001 |
Nov 23, 2023 | 1.7840 | 1.7840 | 1.7480 | 1.7425 | 1.7425 | 33,416 |
Nov 22, 2023 | 1.8230 | 1.8410 | 1.7620 | 1.7765 | 1.7765 | 24,066 |
Nov 21, 2023 | 1.8000 | 1.8330 | 1.5487 | 1.8125 | 1.8125 | 37,007 |
Nov 20, 2023 | 1.6810 | 1.7440 | 1.6810 | 1.7350 | 1.7350 | 22,888 |
Nov 17, 2023 | 1.6460 | 1.7040 | 1.6460 | 1.6625 | 1.6625 | 92,204 |
Nov 16, 2023 | 1.6820 | 1.6880 | 1.6700 | 1.6820 | 1.6820 | 156,270 |
Nov 15, 2023 | 1.6280 | 1.6840 | 1.6280 | 1.6710 | 1.6710 | 14,288 |
Nov 14, 2023 | 1.5530 | 1.6400 | 1.5530 | 1.6360 | 1.6360 | 52,351 |
Nov 13, 2023 | 1.4820 | 1.5100 | 1.4720 | 1.5090 | 1.5090 | 54,070 |
Nov 10, 2023 | 1.5220 | 1.5220 | 1.4720 | 1.4705 | 1.4705 | 156,046 |
Nov 9, 2023 | 1.5690 | 1.5690 | 1.5480 | 1.5465 | 1.5465 | 39,998 |
Nov 8, 2023 | 1.6000 | 1.6050 | 1.5610 | 1.5760 | 1.5760 | 143,006 |
Nov 7, 2023 | 1.6730 | 1.8422 | 1.6660 | 1.6750 | 1.6750 | 99,255 |
Nov 6, 2023 | 1.7680 | 1.7680 | 1.7680 | 1.7610 | 1.7610 | 30,200 |
Nov 3, 2023 | 1.8060 | 1.8060 | 1.7810 | 1.8185 | 1.8185 | 34,645 |
Nov 2, 2023 | 1.7730 | 1.7730 | 1.7550 | 1.7660 | 1.7660 | 47,461 |
Nov 1, 2023 | 1.7940 | 1.7940 | 1.7760 | 1.7815 | 1.7815 | 55,673 |
Oct 31, 2023 | 1.8370 | 1.8560 | 1.6979 | 1.8255 | 1.8255 | 18,601 |
Oct 30, 2023 | 1.7080 | 1.8000 | 1.7080 | 1.8150 | 1.8150 | 103,982 |
Oct 27, 2023 | 1.7300 | 1.7300 | 1.6930 | 1.7070 | 1.7070 | 24,380 |
Oct 26, 2023 | 1.7370 | 1.7390 | 1.6710 | 1.6950 | 1.6950 | 11,631 |
Oct 25, 2023 | 1.6280 | 1.7160 | 1.6260 | 1.7135 | 1.7135 | 83,947 |
Oct 24, 2023 | 1.6470 | 1.6998 | 1.6128 | 1.6330 | 1.6330 | 140,412 |
Oct 23, 2023 | 1.6950 | 1.6950 | 1.6890 | 1.6905 | 1.6905 | 1,233 |
Oct 20, 2023 | 1.6950 | 1.7110 | 1.6950 | 1.7040 | 1.7040 | 33,760 |
Oct 19, 2023 | 1.6290 | 1.6290 | 1.6290 | 1.6290 | 1.6290 | 339 |
Oct 18, 2023 | 1.7120 | 1.7140 | 1.6240 | 1.6210 | 1.6210 | 167,905 |
Oct 17, 2023 | 1.6910 | 1.6910 | 1.6123 | 1.6870 | 1.6870 | 20,341 |
Oct 16, 2023 | 1.6410 | 1.6550 | 1.6410 | 1.6585 | 1.6585 | 37,177 |
Oct 13, 2023 | 1.5510 | 1.6260 | 1.5510 | 1.6015 | 1.6015 | 39,890 |
Oct 12, 2023 | 1.5860 | 1.5860 | 1.5850 | 1.5760 | 1.5760 | 12,000 |
Oct 11, 2023 | 1.6325 | 1.6325 | 1.6325 | 1.6325 | 1.6325 | - |
Oct 10, 2023 | 1.6420 | 1.6440 | 1.6079 | 1.6305 | 1.6305 | 15,892 |
Oct 9, 2023 | 1.6300 | 1.6320 | 1.6300 | 1.6235 | 1.6235 | 13,637 |
Oct 6, 2023 | 1.5320 | 1.6090 | 1.5210 | 1.6070 | 1.6070 | 60,262 |
Oct 5, 2023 | 1.5710 | 1.5710 | 1.5460 | 1.5335 | 1.5335 | 9,850 |
Oct 4, 2023 | 1.5810 | 1.6030 | 1.5600 | 1.5660 | 1.5660 | 1,758 |
Oct 3, 2023 | 1.5960 | 1.7263 | 1.5890 | 1.5890 | 1.5890 | 67,577 |
Oct 2, 2023 | 1.7000 | 1.7010 | 1.6520 | 1.6540 | 1.6540 | 67,978 |
Sep 29, 2023 | 1.7690 | 1.7690 | 1.7690 | 1.7520 | 1.7520 | 32,200 |
Sep 28, 2023 | 1.6670 | 1.7170 | 1.6640 | 1.7085 | 1.7085 | 62,383 |
Sep 27, 2023 | 1.6810 | 1.6810 | 1.6760 | 1.6790 | 1.6790 | 224 |
Sep 26, 2023 | 1.7330 | 1.8393 | 1.7330 | 1.7235 | 1.7235 | 2,100 |
Sep 25, 2023 | 1.7610 | 1.7630 | 1.7520 | 1.7675 | 1.7675 | 33,953 |
Sep 22, 2023 | 1.8300 | 1.8620 | 1.8300 | 1.8345 | 1.8345 | 154,468 |
Sep 21, 2023 | 1.8110 | 1.8110 | 1.7650 | 1.7840 | 1.7840 | 147,674 |
Sep 20, 2023 | 1.8800 | 1.8800 | 1.8700 | 1.8605 | 1.8605 | 1,200 |
Sep 19, 2023 | 1.8250 | 1.8660 | 1.7098 | 1.8755 | 1.8755 | 99,168 |
Sep 18, 2023 | 1.8330 | 1.8370 | 1.8280 | 1.8375 | 1.8375 | 10,168 |
Sep 15, 2023 | 1.7640 | 1.8060 | 1.7640 | 1.8040 | 1.8040 | 15,570 |
Sep 14, 2023 | 1.7060 | 1.7460 | 1.7060 | 1.7420 | 1.7420 | 37,603 |
Sep 13, 2023 | 1.7120 | 1.7120 | 1.7120 | 1.7140 | 1.7140 | 2,500 |
Sep 12, 2023 | 1.6910 | 1.7748 | 1.6810 | 1.7515 | 1.7515 | 26,016 |
Sep 11, 2023 | 1.7230 | 1.7250 | 1.6940 | 1.6985 | 1.6985 | 223,720 |
Sep 8, 2023 | 1.7250 | 1.7310 | 1.6870 | 1.6880 | 1.6880 | 216,724 |
Sep 7, 2023 | 1.7460 | 1.7460 | 1.7410 | 1.7380 | 1.7380 | 16,137 |
Sep 6, 2023 | 1.8070 | 1.8070 | 1.7440 | 1.7470 | 1.7470 | 16,745 |
Sep 5, 2023 | 1.8500 | 2.0220 | 1.8500 | 1.8475 | 1.8475 | 1,062 |
Sep 4, 2023 | 1.9660 | 1.9660 | 1.9510 | 1.9355 | 1.9355 | 20,094 |
Sep 1, 2023 | 2.0410 | 2.0410 | 2.0390 | 2.0060 | 2.0060 | 2,566 |
Aug 31, 2023 | 2.0290 | 2.0290 | 2.0290 | 2.0125 | 2.0125 | 6,775 |
Aug 30, 2023 | 2.0640 | 2.0640 | 2.0160 | 2.0305 | 2.0305 | 85,847 |
Aug 29, 2023 | 2.0000 | 2.0480 | 1.8496 | 2.0525 | 2.0525 | 79,543 |
Aug 25, 2023 | 1.8800 | 1.9060 | 1.8670 | 1.8680 | 1.8680 | 32,299 |
Aug 24, 2023 | 1.8450 | 1.8830 | 1.8420 | 1.8660 | 1.8660 | 17,299 |
Aug 23, 2023 | 1.8510 | 1.8510 | 1.8510 | 1.8510 | 1.8510 | - |
Aug 22, 2023 | 1.7960 | 1.7970 | 1.6981 | 1.7990 | 1.7990 | 5,305 |
Aug 21, 2023 | 1.7420 | 1.7600 | 1.7340 | 1.7380 | 1.7380 | 14,022 |
Aug 18, 2023 | 1.7570 | 1.7660 | 1.7570 | 1.7625 | 1.7625 | 19,472 |
Aug 17, 2023 | 1.7150 | 1.7480 | 1.7150 | 1.6935 | 1.6935 | 57,972 |
Aug 16, 2023 | 1.6750 | 1.6930 | 1.6740 | 1.6925 | 1.6925 | 5,224 |
Aug 15, 2023 | 1.6780 | 1.7400 | 1.6750 | 1.6835 | 1.6835 | 14,599 |
Aug 14, 2023 | 1.7700 | 1.7700 | 1.6870 | 1.7150 | 1.7150 | 3,914 |
Aug 11, 2023 | 1.7690 | 1.7760 | 1.7560 | 1.7550 | 1.7550 | 12,595 |
Aug 10, 2023 | 1.7050 | 1.7050 | 1.7050 | 1.7485 | 1.7485 | 7,017 |
Aug 9, 2023 | 1.7180 | 1.7180 | 1.6730 | 1.6780 | 1.6780 | 32,085 |
Aug 8, 2023 | 1.7810 | 1.8229 | 1.7060 | 1.7135 | 1.7135 | 26,536 |
Aug 7, 2023 | 1.8110 | 1.8150 | 1.8110 | 1.8080 | 1.8080 | 26,000 |
Aug 4, 2023 | 1.7720 | 1.7980 | 1.7720 | 1.8015 | 1.8015 | 36,927 |
Aug 3, 2023 | 1.7940 | 1.8220 | 1.7880 | 1.8055 | 1.8055 | 57,494 |
Aug 2, 2023 | 1.8360 | 1.8460 | 1.8060 | 1.8080 | 1.8080 | 29,562 |
Aug 1, 2023 | 1.8819 | 1.9760 | 1.8819 | 1.8370 | 1.8370 | 10,857 |
Jul 31, 2023 | 1.8460 | 1.9550 | 1.8460 | 1.9630 | 1.9630 | 8,244 |
Jul 28, 2023 | 1.8800 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 9,363 |
Jul 27, 2023 | 1.9470 | 1.9470 | 1.8840 | 1.8770 | 1.8770 | 18,807 |
Jul 26, 2023 | 2.0110 | 2.0110 | 1.9460 | 1.9865 | 1.9865 | 26,014 |
Jul 25, 2023 | 2.0230 | 2.0265 | 1.9900 | 2.0070 | 2.0070 | 9,739 |
Jul 24, 2023 | 1.9730 | 1.9990 | 1.9730 | 1.9880 | 1.9880 | 21,956 |
Jul 21, 2023 | 1.9660 | 1.9660 | 1.9630 | 1.9745 | 1.9745 | 7,255 |
Jul 20, 2023 | 2.0370 | 2.0370 | 1.9630 | 1.9550 | 1.9550 | 68,725 |
Jul 19, 2023 | 2.0690 | 2.0690 | 2.0670 | 2.0425 | 2.0425 | 29,199 |
Jul 18, 2023 | 2.0800 | 2.1110 | 1.9139 | 2.1085 | 2.1085 | 65,213 |
Jul 17, 2023 | 2.0210 | 2.0500 | 2.0210 | 2.0525 | 2.0525 | 7,420 |
Jul 14, 2023 | 2.0320 | 2.0320 | 2.0320 | 2.0435 | 2.0435 | 9,803 |
Jul 13, 2023 | 1.9720 | 1.9820 | 1.9720 | 2.0325 | 2.0325 | 65,532 |
Jul 12, 2023 | 1.8650 | 1.9390 | 1.8650 | 1.9285 | 1.9285 | 50,129 |
Jul 11, 2023 | 1.8580 | 1.8580 | 1.7346 | 1.8345 | 1.8345 | 10,425 |
Jul 10, 2023 | 1.7510 | 1.8230 | 1.7510 | 1.8245 | 1.8245 | 4,820 |
Jul 7, 2023 | 1.7470 | 1.7950 | 1.7440 | 1.7735 | 1.7735 | 11,466 |
Jul 6, 2023 | 1.8000 | 1.8000 | 1.7360 | 1.7230 | 1.7230 | 3,145 |
Jul 5, 2023 | 1.7920 | 1.7920 | 1.7920 | 1.7805 | 1.7805 | 5,031 |
Jul 4, 2023 | 1.8260 | 1.8513 | 1.8035 | 1.8130 | 1.8130 | 9,362 |
Jul 3, 2023 | 1.7500 | 1.7550 | 1.7500 | 1.7750 | 1.7750 | 36,157 |
Jun 30, 2023 | 1.7300 | 1.7590 | 1.6950 | 1.7690 | 1.7690 | 23,930 |
Jun 29, 2023 | 1.8140 | 1.8140 | 1.7000 | 1.7235 | 1.7235 | 45,835 |
Jun 28, 2023 | 1.8000 | 1.8140 | 1.7580 | 1.7930 | 1.7930 | 11,029 |
Jun 27, 2023 | 1.8290 | 1.9256 | 1.8070 | 1.8180 | 1.8180 | 8,925 |
Jun 26, 2023 | 1.8890 | 1.8890 | 1.8270 | 1.8535 | 1.8535 | 16,476 |
Jun 23, 2023 | 1.8180 | 1.8380 | 1.8180 | 1.8245 | 1.8245 | 25,876 |
Jun 22, 2023 | 1.8820 | 1.9120 | 1.8350 | 1.8295 | 1.8295 | 61,963 |
Jun 21, 2023 | 1.9530 | 1.9530 | 1.9280 | 1.9145 | 1.9145 | 63,916 |
Jun 20, 2023 | 2.0320 | 2.0775 | 1.9710 | 1.9765 | 1.9765 | 52,606 |
Jun 19, 2023 | 2.0650 | 2.0680 | 2.0650 | 2.0580 | 2.0580 | 306,173 |
Jun 16, 2023 | 2.1270 | 2.1270 | 2.1270 | 2.0615 | 2.0615 | 406 |
Jun 15, 2023 | 1.9990 | 2.0780 | 1.9940 | 2.0935 | 2.0935 | 152,372 |
Jun 14, 2023 | 2.0750 | 2.0750 | 2.0300 | 2.0490 | 2.0490 | 58,580 |
Jun 13, 2023 | 2.0930 | 2.2085 | 2.0540 | 2.0575 | 2.0575 | 39,158 |
Jun 12, 2023 | 2.1460 | 2.1460 | 2.1000 | 2.1135 | 2.1135 | 85,256 |
Jun 9, 2023 | 2.1815 | 2.1815 | 2.1815 | 2.1815 | 2.1815 | - |
Jun 8, 2023 | 2.2300 | 2.2300 | 2.2110 | 2.2045 | 2.2045 | 38,018 |
Jun 7, 2023 | 2.3360 | 2.3360 | 2.3360 | 2.2680 | 2.2680 | 5,975 |
Jun 6, 2023 | 2.2820 | 2.3060 | 2.1795 | 2.3015 | 2.3015 | 349,072 |
Jun 5, 2023 | 2.2130 | 2.3000 | 2.2130 | 2.2995 | 2.2995 | 76,491 |
Jun 2, 2023 | 2.2090 | 2.2110 | 2.1590 | 2.1685 | 2.1685 | 12,873 |
Jun 1, 2023 | 2.1630 | 2.1800 | 2.1630 | 2.1825 | 2.1825 | 13,675 |
May 31, 2023 | 2.2370 | 2.2370 | 2.1400 | 2.1525 | 2.1525 | 7,623 |
May 30, 2023 | 2.3030 | 2.4181 | 2.2790 | 2.2405 | 2.2405 | 21,953 |
May 26, 2023 | 2.2840 | 2.2940 | 2.2620 | 2.2675 | 2.2675 | 10,003 |
May 25, 2023 | 2.2490 | 2.2780 | 2.2490 | 2.2650 | 2.2650 | 21,374 |
May 24, 2023 | 2.3610 | 2.3660 | 2.2710 | 2.2780 | 2.2780 | 28,009 |
May 23, 2023 | 2.3980 | 2.4765 | 2.3980 | 2.4135 | 2.4135 | 5,550 |
May 22, 2023 | 2.4610 | 2.5220 | 2.4610 | 2.4760 | 2.4760 | 6,350 |
May 19, 2023 | 2.4650 | 2.4660 | 2.4650 | 2.4725 | 2.4725 | 15,090 |
May 18, 2023 | 2.4600 | 2.4620 | 2.4450 | 2.4345 | 2.4345 | 36,000 |
May 17, 2023 | 2.4940 | 2.4940 | 2.4940 | 2.4975 | 2.4975 | 8,495 |
May 16, 2023 | 2.4260 | 2.5947 | 2.4260 | 2.4410 | 2.4410 | 9,621 |
May 15, 2023 | 2.4480 | 2.4480 | 2.4260 | 2.4615 | 2.4615 | 43,080 |
May 12, 2023 | 2.5350 | 2.5530 | 2.5350 | 2.4605 | 2.4605 | 62,839 |
May 11, 2023 | 2.6780 | 2.7030 | 2.5820 | 2.6095 | 2.6095 | 21,703 |
May 10, 2023 | 2.7090 | 2.7510 | 2.6580 | 2.6680 | 2.6680 | 23,838 |
May 9, 2023 | 2.4990 | 2.5770 | 2.4548 | 2.5955 | 2.5955 | 7,310 |
May 5, 2023 | 2.3820 | 2.4150 | 2.3820 | 2.4265 | 2.4265 | 7,070 |
May 4, 2023 | 2.3650 | 2.3650 | 2.3600 | 2.3545 | 2.3545 | 1,002 |
May 3, 2023 | 2.4395 | 2.4395 | 2.4395 | 2.4395 | 2.4395 | - |
May 2, 2023 | 2.4150 | 2.6237 | 2.3930 | 2.4555 | 2.4555 | 71,578 |
Apr 28, 2023 | 2.5220 | 2.5220 | 2.5220 | 2.5225 | 2.5225 | 13 |
Apr 27, 2023 | 2.6540 | 2.6540 | 2.6540 | 2.5530 | 2.5530 | 339 |
Apr 26, 2023 | 2.6830 | 2.6830 | 2.6370 | 2.6295 | 2.6295 | 1,820 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%