LSE - Delayed Quote • USD
Leverage Shares 2x NVIDIA ETP Securities A (NVD2.L)
At close: April 26 at 1:30 PM 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 | 850.69 | 850.69 | 846.01 | 902.28 | 902.28 | 8 |
Apr 25, 2024 | 739.12 | 770.00 | 735.88 | 797.92 | 797.92 | 33 |
Apr 24, 2024 | 805.60 | 805.60 | 805.60 | 805.60 | 805.60 | - |
Apr 23, 2024 | 772.11 | 898.13 | 772.11 | 814.98 | 814.98 | 1 |
Apr 22, 2024 | 728.47 | 751.44 | 706.21 | 728.55 | 728.55 | 184 |
Apr 19, 2024 | 857.39 | 858.76 | 853.82 | 815.72 | 815.72 | 19 |
Apr 18, 2024 | 892.90 | 892.90 | 831.49 | 889.97 | 889.97 | 62 |
Apr 17, 2024 | 957.15 | 957.15 | 957.15 | 907.80 | 907.80 | 11 |
Apr 16, 2024 | 916.00 | 916.00 | 916.00 | 933.19 | 933.19 | 2 |
Apr 15, 2024 | 961.91 | 976.15 | 958.95 | 960.22 | 960.22 | 8 |
Apr 12, 2024 | 1,009.91 | 1,009.91 | 993.60 | 974.79 | 974.79 | 11 |
Apr 11, 2024 | 964.73 | 964.73 | 964.73 | 964.73 | 964.73 | - |
Apr 10, 2024 | 889.23 | 889.23 | 878.00 | 927.66 | 927.66 | 32 |
Apr 9, 2024 | 916.00 | 916.00 | 864.63 | 865.09 | 865.09 | 21 |
Apr 8, 2024 | 962.41 | 962.41 | 928.53 | 942.91 | 942.91 | 5 |
Apr 5, 2024 | 940.78 | 940.78 | 940.78 | 940.78 | 940.78 | - |
Apr 4, 2024 | 986.18 | 986.18 | 986.18 | 986.18 | 986.18 | - |
Apr 3, 2024 | 979.19 | 979.19 | 979.19 | 1,001.81 | 1,001.81 | 3 |
Apr 2, 2024 | 998.49 | 1,105.47 | 947.51 | 983.96 | 983.96 | 13 |
Mar 28, 2024 | 987.68 | 998.88 | 987.68 | 1,012.96 | 1,012.96 | 24 |
Mar 27, 2024 | 1,079.37 | 1,079.37 | 994.31 | 1,004.29 | 1,004.29 | 13 |
Mar 26, 2024 | 975.76 | 975.76 | 975.76 | 1,100.88 | 1,100.88 | 10 |
Mar 25, 2024 | 1,110.00 | 1,133.68 | 1,110.00 | 1,117.33 | 1,117.33 | 7 |
Mar 22, 2024 | 1,049.53 | 1,065.00 | 1,049.53 | 1,102.30 | 1,102.30 | 3 |
Mar 21, 2024 | 1,034.15 | 1,051.77 | 1,022.64 | 1,055.15 | 1,055.15 | 110 |
Mar 20, 2024 | 988.52 | 998.00 | 977.96 | 971.34 | 971.34 | 29 |
Mar 19, 2024 | 956.00 | 969.76 | 910.39 | 961.59 | 961.59 | 30 |
Mar 18, 2024 | 998.00 | 1,015.14 | 998.00 | 969.34 | 969.34 | 16 |
Mar 15, 2024 | 975.83 | 988.19 | 941.14 | 975.22 | 975.22 | 29 |
Mar 14, 2024 | 1,024.32 | 1,024.32 | 1,024.32 | 952.03 | 952.03 | 3 |
Mar 13, 2024 | 1,067.14 | 1,067.14 | 994.63 | 984.02 | 984.02 | 34 |
Mar 12, 2024 | 945.00 | 1,095.73 | 929.54 | 1,018.29 | 1,018.29 | 32 |
Mar 11, 2024 | 920.19 | 1,002.44 | 897.00 | 943.09 | 943.09 | 92 |
Mar 8, 2024 | 1,142.94 | 1,167.26 | 1,081.19 | 1,026.10 | 1,026.10 | 272 |
Mar 7, 2024 | 1,066.11 | 1,066.11 | 1,066.11 | 1,066.11 | 1,066.11 | - |
Mar 6, 2024 | 982.34 | 982.34 | 982.34 | 982.34 | 982.34 | - |
Mar 5, 2024 | 914.26 | 914.26 | 884.54 | 902.23 | 902.23 | 11 |
Mar 4, 2024 | 877.86 | 908.57 | 875.37 | 905.00 | 905.00 | 4,641 |
Mar 1, 2024 | 810.14 | 836.71 | 803.19 | 846.99 | 846.99 | 85 |
Feb 29, 2024 | 759.37 | 759.37 | 755.51 | 787.95 | 787.95 | 16 |
Feb 28, 2024 | 752.14 | 771.76 | 752.14 | 772.95 | 772.95 | 89 |
Feb 27, 2024 | 792.05 | 792.05 | 756.48 | 781.68 | 781.68 | 25 |
Feb 26, 2024 | 802.00 | 811.00 | 790.20 | 807.72 | 807.72 | 13 |
Feb 23, 2024 | 813.01 | 830.00 | 766.20 | 792.80 | 792.80 | 41 |
Feb 22, 2024 | 728.13 | 768.89 | 728.13 | 768.89 | 768.89 | 26 |
Feb 21, 2024 | 605.91 | 605.91 | 594.90 | 598.89 | 598.89 | 22 |
Feb 20, 2024 | 674.12 | 674.12 | 608.49 | 609.12 | 609.12 | 36 |
Feb 19, 2024 | 696.29 | 696.29 | 684.27 | 694.10 | 694.10 | 10 |
Feb 16, 2024 | 707.33 | 707.33 | 707.33 | 707.84 | 707.84 | 11 |
Feb 15, 2024 | 703.14 | 704.29 | 703.09 | 694.44 | 694.44 | 24 |
Feb 14, 2024 | 683.86 | 683.86 | 683.86 | 682.66 | 682.66 | 46 |
Feb 13, 2024 | 668.46 | 676.30 | 597.99 | 692.52 | 692.52 | 151 |
Feb 12, 2024 | 689.21 | 710.00 | 688.95 | 712.26 | 712.26 | 66 |
Feb 9, 2024 | 636.28 | 668.18 | 636.28 | 662.91 | 662.91 | 69 |
Feb 8, 2024 | 650.97 | 650.97 | 650.13 | 644.50 | 644.50 | 33 |
Feb 7, 2024 | 597.48 | 597.48 | 597.21 | 617.79 | 617.79 | 2 |
Feb 6, 2024 | 635.74 | 640.53 | 598.45 | 601.72 | 601.72 | 40 |
Feb 5, 2024 | 582.24 | 625.00 | 582.12 | 606.06 | 606.06 | 43 |
Feb 2, 2024 | 559.25 | 559.25 | 559.25 | 559.25 | 559.25 | - |
Feb 1, 2024 | 504.79 | 504.79 | 504.79 | 502.39 | 502.39 | 7 |
Jan 31, 2024 | 493.00 | 493.00 | 493.00 | 492.45 | 492.45 | 36 |
Jan 30, 2024 | 522.13 | 522.13 | 522.13 | 522.13 | 522.13 | - |
Jan 29, 2024 | 496.10 | 496.10 | 496.10 | 496.10 | 496.10 | - |
Jan 26, 2024 | 495.16 | 495.16 | 495.16 | 495.16 | 495.16 | - |
Jan 25, 2024 | 504.38 | 510.00 | 502.02 | 512.10 | 512.10 | 112 |
Jan 24, 2024 | 481.06 | 496.19 | 481.06 | 500.86 | 500.86 | 5 |
Jan 23, 2024 | 465.68 | 465.68 | 465.68 | 465.68 | 465.68 | - |
Jan 22, 2024 | 476.46 | 476.46 | 469.84 | 472.68 | 472.68 | 11 |
Jan 19, 2024 | 441.25 | 443.23 | 441.25 | 447.39 | 447.39 | 183 |
Jan 18, 2024 | 436.02 | 436.02 | 436.02 | 436.28 | 436.28 | 6 |
Jan 17, 2024 | 413.97 | 414.91 | 413.97 | 412.52 | 412.52 | 16 |
Jan 16, 2024 | 419.45 | 419.45 | 419.45 | 422.92 | 422.92 | 16 |
Jan 15, 2024 | 404.51 | 404.52 | 401.52 | 403.75 | 403.75 | 31 |
Jan 12, 2024 | 395.37 | 395.37 | 395.37 | 395.37 | 395.37 | - |
Jan 11, 2024 | 399.56 | 399.56 | 399.56 | 383.48 | 383.48 | 1 |
Jan 10, 2024 | 375.50 | 375.50 | 375.50 | 390.01 | 390.01 | 9 |
Jan 9, 2024 | 362.82 | 362.82 | 362.82 | 370.26 | 370.26 | 18 |
Jan 8, 2024 | 319.82 | 350.00 | 318.95 | 348.86 | 348.86 | 49 |
Jan 5, 2024 | 305.43 | 305.43 | 304.56 | 324.23 | 324.23 | 44 |
Jan 4, 2024 | 310.49 | 310.49 | 310.49 | 310.49 | 310.49 | - |
Jan 3, 2024 | 303.63 | 303.63 | 303.63 | 303.63 | 303.63 | - |
Jan 2, 2024 | 327.85 | 327.85 | 318.57 | 308.43 | 308.43 | 40 |
Dec 29, 2023 | 329.86 | 329.86 | 329.86 | 329.86 | 329.86 | - |
Dec 28, 2023 | 328.94 | 328.94 | 328.94 | 328.94 | 328.94 | - |
Dec 27, 2023 | 325.40 | 325.40 | 325.40 | 325.40 | 325.40 | - |
Dec 22, 2023 | 322.26 | 322.26 | 322.26 | 322.26 | 322.26 | - |
Dec 21, 2023 | 317.10 | 317.10 | 317.10 | 317.10 | 317.10 | - |
Dec 20, 2023 | 321.80 | 321.80 | 321.80 | 332.11 | 332.11 | 10 |
Dec 19, 2023 | 334.86 | 338.17 | 334.85 | 323.23 | 323.23 | 62 |
Dec 18, 2023 | 325.52 | 325.52 | 325.52 | 332.12 | 332.12 | 3 |
Dec 15, 2023 | 316.09 | 316.09 | 312.23 | 323.42 | 323.42 | 11 |
Dec 14, 2023 | 313.68 | 313.68 | 313.68 | 311.65 | 311.65 | 1 |
Dec 13, 2023 | 312.67 | 312.67 | 312.67 | 312.67 | 312.67 | - |
Dec 12, 2023 | 293.42 | 293.42 | 287.90 | 297.38 | 297.38 | 31 |
Dec 11, 2023 | 284.26 | 284.26 | 284.26 | 284.26 | 284.26 | - |
Dec 8, 2023 | 289.86 | 289.86 | 289.86 | 304.20 | 304.20 | 11 |
Dec 7, 2023 | 286.74 | 286.74 | 286.74 | 286.74 | 286.74 | - |
Dec 6, 2023 | 298.58 | 298.58 | 298.58 | 290.01 | 290.01 | 25 |
Dec 5, 2023 | 274.29 | 274.29 | 274.29 | 285.82 | 285.82 | 10 |
Dec 4, 2023 | 291.88 | 291.88 | 274.99 | 276.51 | 276.51 | 29 |
Dec 1, 2023 | 293.12 | 293.12 | 293.12 | 296.14 | 296.14 | 11 |
Nov 30, 2023 | 294.63 | 294.63 | 294.63 | 294.63 | 294.63 | - |
Nov 29, 2023 | 311.92 | 313.26 | 311.92 | 310.95 | 310.95 | 35 |
Nov 28, 2023 | 330.72 | 330.72 | 330.72 | 311.63 | 311.63 | 8 |
Nov 27, 2023 | 305.93 | 309.19 | 305.93 | 311.40 | 311.40 | 15 |
Nov 24, 2023 | 309.78 | 313.37 | 309.78 | 313.77 | 313.77 | 14 |
Nov 23, 2023 | 324.63 | 324.63 | 324.63 | 324.63 | 324.63 | - |
Nov 22, 2023 | 330.46 | 338.33 | 330.46 | 315.04 | 315.04 | 72 |
Nov 21, 2023 | 345.25 | 345.25 | 328.95 | 335.03 | 335.03 | 56 |
Nov 20, 2023 | 336.00 | 336.00 | 336.00 | 335.21 | 335.21 | 20 |
Nov 17, 2023 | 331.79 | 331.79 | 331.79 | 330.10 | 330.10 | 1 |
Nov 16, 2023 | 322.25 | 322.25 | 322.25 | 322.25 | 322.25 | - |
Nov 15, 2023 | 330.02 | 330.02 | 330.02 | 330.02 | 330.02 | - |
Nov 14, 2023 | 334.11 | 334.11 | 334.11 | 334.11 | 334.11 | - |
Nov 13, 2023 | 314.73 | 325.39 | 314.73 | 324.80 | 324.80 | 11 |
Nov 10, 2023 | 310.70 | 310.70 | 310.70 | 310.70 | 310.70 | - |
Nov 9, 2023 | 303.63 | 303.63 | 303.63 | 310.81 | 310.81 | 11 |
Nov 8, 2023 | 293.15 | 293.15 | 293.15 | 292.95 | 292.95 | 7 |
Nov 7, 2023 | 281.50 | 281.50 | 280.52 | 289.21 | 289.21 | 9 |
Nov 6, 2023 | 279.91 | 285.00 | 278.07 | 284.33 | 284.33 | 59 |
Nov 3, 2023 | 273.27 | 273.27 | 273.27 | 273.27 | 273.27 | - |
Nov 2, 2023 | 255.64 | 256.43 | 255.64 | 254.51 | 254.51 | 14 |
Nov 1, 2023 | 238.07 | 238.07 | 238.07 | 238.07 | 238.07 | - |
Oct 31, 2023 | 220.95 | 220.95 | 220.95 | 220.95 | 220.95 | - |
Oct 30, 2023 | 230.48 | 230.48 | 230.48 | 226.82 | 226.82 | 10 |
Oct 27, 2023 | 229.79 | 229.79 | 229.79 | 229.79 | 229.79 | - |
Oct 26, 2023 | 231.91 | 231.91 | 228.74 | 224.06 | 224.06 | 14 |
Oct 25, 2023 | 253.25 | 253.25 | 253.25 | 253.25 | 253.25 | - |
Oct 24, 2023 | 254.89 | 254.89 | 254.89 | 254.89 | 254.89 | - |
Oct 23, 2023 | 249.59 | 249.59 | 249.59 | 249.59 | 249.59 | - |
Oct 20, 2023 | 234.38 | 234.38 | 234.38 | 234.38 | 234.38 | - |
Oct 19, 2023 | 248.05 | 248.05 | 248.05 | 248.05 | 248.05 | - |
Oct 18, 2023 | 253.30 | 253.30 | 253.30 | 248.05 | 248.05 | 2 |
Oct 17, 2023 | 287.48 | 288.91 | 250.00 | 270.38 | 270.38 | 121 |
Oct 16, 2023 | 285.90 | 285.90 | 285.90 | 293.94 | 293.94 | 5 |
Oct 13, 2023 | 298.92 | 303.08 | 298.92 | 294.96 | 294.96 | 10 |
Oct 12, 2023 | 306.68 | 306.68 | 306.68 | 309.63 | 309.63 | 10 |
Oct 11, 2023 | 299.96 | 299.96 | 299.96 | 299.96 | 299.96 | - |
Oct 10, 2023 | 285.36 | 287.58 | 271.39 | 295.55 | 295.55 | 25 |
Oct 9, 2023 | 275.55 | 275.55 | 275.55 | 275.55 | 275.55 | - |
Oct 6, 2023 | 282.29 | 282.29 | 282.29 | 282.29 | 282.29 | - |
Oct 5, 2023 | 271.26 | 271.26 | 271.26 | 273.35 | 273.35 | 22 |
Oct 4, 2023 | 268.45 | 268.45 | 268.45 | 268.45 | 268.45 | - |
Oct 3, 2023 | 280.00 | 280.00 | 246.01 | 268.61 | 268.61 | 14 |
Oct 2, 2023 | 270.97 | 270.97 | 270.97 | 284.23 | 284.23 | 2 |
Sep 29, 2023 | 268.11 | 268.11 | 268.11 | 268.11 | 268.11 | - |
Sep 28, 2023 | 257.57 | 257.57 | 257.57 | 257.57 | 257.57 | - |
Sep 27, 2023 | 249.87 | 249.87 | 249.87 | 249.87 | 249.87 | - |
Sep 26, 2023 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | - |
Sep 25, 2023 | 248.37 | 248.37 | 245.01 | 250.88 | 250.88 | 25 |
Sep 22, 2023 | 247.15 | 247.15 | 247.15 | 247.15 | 247.15 | - |
Sep 21, 2023 | 246.04 | 246.04 | 242.24 | 241.00 | 241.00 | 12 |
Sep 20, 2023 | 263.79 | 263.79 | 263.79 | 263.79 | 263.79 | - |
Sep 19, 2023 | 274.48 | 274.48 | 274.48 | 262.73 | 262.73 | 10 |
Sep 18, 2023 | 268.25 | 268.25 | 268.25 | 268.25 | 268.25 | - |
Sep 15, 2023 | 279.25 | 279.25 | 279.25 | 275.49 | 275.49 | 5 |
Sep 14, 2023 | 294.96 | 294.96 | 294.96 | 294.96 | 294.96 | - |
Sep 13, 2023 | 282.93 | 282.93 | 282.93 | 293.55 | 293.55 | 117 |
Sep 12, 2023 | 288.83 | 288.83 | 288.83 | 288.83 | 288.83 | - |
Sep 11, 2023 | 278.30 | 278.30 | 278.30 | 282.61 | 282.61 | 2 |
Sep 8, 2023 | 294.29 | 294.29 | 294.29 | 294.29 | 294.29 | - |
Sep 7, 2023 | 294.75 | 294.75 | 294.75 | 293.55 | 293.55 | 10 |
Sep 6, 2023 | 308.75 | 308.90 | 308.75 | 310.61 | 310.61 | 12 |
Sep 5, 2023 | 331.30 | 331.30 | 331.30 | 331.30 | 331.30 | - |
Sep 4, 2023 | 337.39 | 337.39 | 337.39 | 337.39 | 337.39 | - |
Sep 1, 2023 | 342.31 | 342.31 | 334.46 | 331.71 | 331.71 | 185 |
Aug 31, 2023 | 355.51 | 355.51 | 345.83 | 347.77 | 347.77 | 38 |
Aug 30, 2023 | 334.32 | 334.62 | 334.32 | 346.83 | 346.83 | 117 |
Aug 29, 2023 | 312.44 | 312.44 | 310.34 | 332.14 | 332.14 | 3 |
Aug 25, 2023 | 316.00 | 316.42 | 297.28 | 298.19 | 298.19 | 68 |
Aug 24, 2023 | 370.10 | 370.10 | 370.10 | 327.15 | 327.15 | 67 |
Aug 23, 2023 | 308.73 | 308.73 | 308.73 | 308.73 | 308.73 | - |
Aug 22, 2023 | 298.22 | 298.22 | 280.90 | 300.42 | 300.42 | 2 |
Aug 21, 2023 | 278.30 | 280.05 | 278.30 | 292.16 | 292.16 | 25 |
Aug 18, 2023 | 257.94 | 257.94 | 257.94 | 257.94 | 257.94 | - |
Aug 17, 2023 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | - |
Aug 16, 2023 | 277.78 | 277.78 | 277.78 | 279.61 | 279.61 | 12 |
Aug 15, 2023 | 276.12 | 276.12 | 276.12 | 284.79 | 284.79 | 10 |
Aug 14, 2023 | 238.40 | 242.73 | 238.40 | 263.18 | 263.18 | 30 |
Aug 11, 2023 | 241.32 | 241.32 | 241.32 | 241.32 | 241.32 | - |
Aug 10, 2023 | 262.62 | 270.99 | 262.62 | 262.26 | 262.26 | 24 |
Aug 9, 2023 | 260.83 | 260.83 | 260.83 | 260.83 | 260.83 | - |
Aug 8, 2023 | 291.99 | 291.99 | 291.99 | 291.99 | 291.99 | - |
Aug 7, 2023 | 294.03 | 294.03 | 294.03 | 293.93 | 293.93 | 10 |
Aug 4, 2023 | 296.76 | 296.76 | 296.76 | 296.76 | 296.76 | - |
Aug 3, 2023 | 291.76 | 291.76 | 291.76 | 291.76 | 291.76 | - |
Aug 2, 2023 | 303.20 | 303.20 | 301.78 | 285.75 | 285.75 | 110 |
Aug 1, 2023 | 316.23 | 316.23 | 316.23 | 316.23 | 316.23 | - |
Jul 31, 2023 | 319.49 | 319.49 | 319.49 | 318.39 | 318.39 | 1 |
Jul 28, 2023 | 321.12 | 321.12 | 321.12 | 321.12 | 321.12 | - |
Jul 27, 2023 | 314.62 | 318.47 | 314.62 | 320.77 | 320.77 | 212 |
Jul 26, 2023 | 295.33 | 295.33 | 295.33 | 295.33 | 295.33 | - |
Jul 25, 2023 | 293.94 | 293.94 | 293.94 | 305.69 | 305.69 | 11 |
Jul 24, 2023 | 287.61 | 292.37 | 287.61 | 296.10 | 296.10 | 24 |
Jul 21, 2023 | 295.10 | 295.10 | 295.10 | 295.10 | 295.10 | - |
Jul 20, 2023 | 311.68 | 311.68 | 311.68 | 311.68 | 311.68 | - |
Jul 19, 2023 | 329.61 | 329.61 | 323.92 | 329.99 | 329.99 | 1,174 |
Jul 18, 2023 | 317.78 | 317.78 | 312.13 | 310.38 | 310.38 | 115 |
Jul 17, 2023 | 310.00 | 310.00 | 310.00 | 306.35 | 306.35 | 20 |
Jul 14, 2023 | 296.00 | 332.06 | 296.00 | 326.37 | 326.37 | 6 |
Jul 13, 2023 | 290.02 | 290.02 | 290.02 | 296.08 | 296.08 | 1 |
Jul 12, 2023 | 281.37 | 281.37 | 281.10 | 279.26 | 279.26 | 1,100 |
Jul 11, 2023 | 264.39 | 264.39 | 264.39 | 264.39 | 264.39 | - |
Jul 10, 2023 | 269.57 | 269.57 | 268.46 | 260.87 | 260.87 | 112 |
Jul 7, 2023 | 270.17 | 270.17 | 270.17 | 270.17 | 270.17 | - |
Jul 6, 2023 | 254.88 | 254.88 | 254.88 | 254.88 | 254.88 | - |
Jul 5, 2023 | 267.14 | 267.14 | 267.14 | 267.14 | 267.14 | - |
Jul 4, 2023 | 263.88 | 263.88 | 263.88 | 266.41 | 266.41 | 2 |
Jul 3, 2023 | 267.32 | 267.32 | 267.32 | 267.32 | 267.32 | - |
Jun 30, 2023 | 249.26 | 261.83 | 249.26 | 263.63 | 263.63 | 23 |
Jun 29, 2023 | 251.14 | 251.14 | 251.14 | 251.14 | 251.14 | - |
Jun 28, 2023 | 235.62 | 248.00 | 235.62 | 254.13 | 254.13 | 866 |
Jun 27, 2023 | 245.84 | 245.84 | 245.84 | 249.49 | 249.49 | 2 |
Jun 26, 2023 | 269.56 | 269.56 | 269.43 | 253.60 | 253.60 | 1,000 |
Jun 23, 2023 | 264.23 | 264.23 | 264.23 | 264.23 | 264.23 | - |
Jun 22, 2023 | 276.98 | 277.19 | 276.35 | 275.61 | 275.61 | 3,137 |
Jun 21, 2023 | 268.73 | 268.73 | 268.73 | 268.73 | 268.73 | - |
Jun 20, 2023 | 274.49 | 274.49 | 274.49 | 275.30 | 275.30 | 18 |
Jun 19, 2023 | 267.89 | 267.89 | 267.89 | 267.89 | 267.89 | - |
Jun 16, 2023 | 272.26 | 282.17 | 270.58 | 277.49 | 277.49 | 38 |
Jun 15, 2023 | 271.62 | 275.18 | 271.62 | 273.55 | 273.55 | 21 |
Jun 14, 2023 | 253.11 | 255.43 | 253.11 | 264.36 | 264.36 | 37 |
Jun 13, 2023 | 243.02 | 243.02 | 243.02 | 247.69 | 247.69 | 130 |
Jun 12, 2023 | 226.34 | 226.34 | 226.34 | 226.34 | 226.34 | - |
Jun 9, 2023 | 224.51 | 233.50 | 224.51 | 228.18 | 228.18 | 14 |
Jun 8, 2023 | 218.55 | 218.55 | 218.55 | 222.27 | 222.27 | 100 |
Jun 7, 2023 | 223.68 | 223.68 | 223.68 | 223.68 | 223.68 | - |
Jun 6, 2023 | 243.79 | 243.79 | 243.79 | 225.92 | 225.92 | 22 |
Jun 5, 2023 | 225.31 | 225.31 | 225.31 | 232.37 | 232.37 | 1 |
Jun 2, 2023 | 245.08 | 245.08 | 234.10 | 237.73 | 237.73 | 50 |
Jun 1, 2023 | 217.12 | 234.06 | 217.12 | 231.93 | 231.93 | 300 |
May 31, 2023 | 240.00 | 240.00 | 231.57 | 226.63 | 226.63 | 14 |
May 30, 2023 | 246.49 | 255.91 | 227.09 | 254.78 | 254.78 | 316 |
May 26, 2023 | 217.43 | 218.47 | 217.43 | 223.92 | 223.92 | 60 |
May 25, 2023 | 200.87 | 225.35 | 200.87 | 227.57 | 227.57 | 147 |
May 24, 2023 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - |
May 23, 2023 | 151.70 | 151.70 | 151.59 | 152.02 | 152.02 | 338 |
May 22, 2023 | 152.20 | 152.20 | 152.20 | 155.12 | 155.12 | 21 |
May 19, 2023 | 158.02 | 158.68 | 158.02 | 153.28 | 153.28 | 26 |
May 18, 2023 | 143.46 | 148.31 | 143.46 | 157.84 | 157.84 | 507 |
May 17, 2023 | 136.31 | 136.31 | 136.31 | 139.84 | 139.84 | 17 |
May 16, 2023 | 137.96 | 137.96 | 137.96 | 137.96 | 137.96 | - |
May 15, 2023 | 130.29 | 130.29 | 130.29 | 130.29 | 130.29 | - |
May 12, 2023 | 131.01 | 131.01 | 127.10 | 126.84 | 126.84 | 201 |
May 11, 2023 | 129.59 | 129.59 | 129.59 | 129.59 | 129.59 | - |
May 10, 2023 | 132.57 | 132.57 | 132.57 | 132.57 | 132.57 | - |
May 9, 2023 | 134.04 | 134.04 | 130.41 | 129.30 | 129.30 | 176 |
May 5, 2023 | 128.57 | 128.57 | 128.57 | 128.57 | 128.57 | - |
May 4, 2023 | 121.71 | 121.71 | 121.71 | 121.71 | 121.71 | - |
May 3, 2023 | 124.35 | 124.35 | 124.29 | 122.84 | 122.84 | 116 |
May 2, 2023 | 132.44 | 132.50 | 132.11 | 127.15 | 127.15 | 143 |
Apr 28, 2023 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | - |
Apr 27, 2023 | 115.71 | 115.71 | 115.71 | 115.71 | 115.71 | - |
Apr 26, 2023 | 115.66 | 115.66 | 115.66 | 118.53 | 118.53 | 29 |
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%