LSE - Delayed Quote • GBp
WisdomTree Physical Gold (PHGP.L)
As of 8:56 AM GMT+1. Market Open.
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 26, 2024 | 17,540.00 | 17,540.00 | 17,540.00 | 17,540.00 | 17,540.00 | 6 |
| Apr 25, 2024 | 17,382.00 | 17,537.00 | 17,361.00 | 17,470.00 | 17,470.00 | 2,571 |
| Apr 24, 2024 | 17,474.00 | 17,550.00 | 17,422.00 | 17,549.00 | 17,549.00 | 799 |
| Apr 23, 2024 | 17,452.00 | 17,826.74 | 17,372.00 | 17,472.00 | 17,472.00 | 2,723 |
| Apr 22, 2024 | 17,803.00 | 17,898.00 | 17,702.00 | 17,665.50 | 17,665.50 | 580 |
| Apr 19, 2024 | 18,002.00 | 18,005.00 | 17,847.00 | 18,039.00 | 18,039.00 | 5,569 |
| Apr 18, 2024 | 17,849.00 | 17,945.00 | 17,845.00 | 17,900.50 | 17,900.50 | 2,722 |
| Apr 17, 2024 | 17,871.00 | 17,977.00 | 17,869.00 | 17,947.50 | 17,947.50 | 774 |
| Apr 16, 2024 | 17,865.00 | 17,968.00 | 17,703.27 | 17,908.00 | 17,908.00 | 415 |
| Apr 15, 2024 | 17,665.00 | 17,699.00 | 17,481.00 | 17,663.50 | 17,663.50 | 1,877 |
| Apr 12, 2024 | 17,899.00 | 18,181.00 | 17,899.00 | 18,033.00 | 18,033.00 | 2,836 |
| Apr 11, 2024 | 17,435.00 | 17,503.00 | 17,393.00 | 17,484.50 | 17,484.50 | 1,369 |
| Apr 10, 2024 | 17,392.00 | 17,501.00 | 17,276.00 | 17,447.00 | 17,447.00 | 2,478 |
| Apr 9, 2024 | 17,346.00 | 17,463.00 | 16,926.27 | 17,334.00 | 17,334.00 | 2,442 |
| Apr 8, 2024 | 17,311.00 | 17,344.00 | 17,205.00 | 17,246.00 | 17,246.00 | 1,861 |
| Apr 5, 2024 | 16,898.00 | 17,229.00 | 16,830.00 | 17,238.00 | 17,238.00 | 746 |
| Apr 4, 2024 | 16,988.00 | 16,992.00 | 16,873.00 | 16,941.00 | 16,941.00 | 4,252 |
| Apr 3, 2024 | 16,758.00 | 16,952.00 | 16,758.00 | 16,938.00 | 16,938.00 | 1,882 |
| Apr 2, 2024 | 16,812.00 | 16,944.00 | 16,206.63 | 16,790.50 | 16,790.50 | 3,475 |
| Mar 28, 2024 | 16,259.00 | 16,421.00 | 16,251.00 | 16,445.50 | 16,445.50 | 4,433 |
| Mar 27, 2024 | 16,169.00 | 16,300.00 | 16,156.00 | 16,246.00 | 16,246.00 | 2,395 |
| Mar 26, 2024 | 16,106.00 | 16,239.00 | 15,898.39 | 16,135.50 | 16,135.50 | 1,887 |
| Mar 25, 2024 | 16,086.00 | 16,117.00 | 16,073.00 | 16,123.00 | 16,123.00 | 4,829 |
| Mar 22, 2024 | 16,110.00 | 16,145.00 | 16,079.00 | 16,079.00 | 16,079.00 | 3,046 |
| Mar 21, 2024 | 16,149.00 | 16,207.00 | 16,005.00 | 16,083.00 | 16,083.00 | 4,998 |
| Mar 20, 2024 | 15,890.00 | 15,980.00 | 15,845.00 | 15,879.50 | 15,879.50 | 2,891 |
| Mar 19, 2024 | 15,887.00 | 15,906.00 | 15,847.00 | 15,847.00 | 15,847.00 | 1,650 |
| Mar 18, 2024 | 15,809.00 | 15,896.00 | 15,809.00 | 15,881.00 | 15,881.00 | 3,532 |
| Mar 15, 2024 | 15,926.00 | 15,939.00 | 15,855.00 | 15,897.00 | 15,897.00 | 1,722 |
| Mar 14, 2024 | 15,854.00 | 15,868.00 | 15,824.00 | 15,853.00 | 15,853.00 | 3,824 |
| Mar 13, 2024 | 15,816.00 | 15,900.00 | 15,816.00 | 15,900.50 | 15,900.50 | 7,743 |
| Mar 12, 2024 | 15,936.00 | 15,945.00 | 15,684.84 | 15,842.50 | 15,842.50 | 3,747 |
| Mar 11, 2024 | 15,868.00 | 15,983.00 | 15,866.00 | 15,941.00 | 15,941.00 | 3,277 |
| Mar 8, 2024 | 15,799.00 | 15,874.00 | 15,750.00 | 15,834.50 | 15,834.50 | 10,146 |
| Mar 7, 2024 | 15,850.00 | 15,882.00 | 15,731.00 | 15,788.50 | 15,788.50 | 2,847 |
| Mar 6, 2024 | 15,673.00 | 15,800.00 | 15,643.00 | 15,764.50 | 15,764.50 | 3,558 |
| Mar 5, 2024 | 15,649.00 | 15,761.00 | 15,066.44 | 15,649.50 | 15,649.50 | 2,485 |
| Mar 4, 2024 | 15,408.00 | 15,608.00 | 15,377.00 | 15,608.00 | 15,608.00 | 1,850 |
| Mar 1, 2024 | 15,147.00 | 15,370.00 | 15,147.00 | 15,372.00 | 15,372.00 | 4,110 |
| Feb 29, 2024 | 15,075.00 | 15,158.00 | 15,017.00 | 15,154.50 | 15,154.50 | 1,931 |
| Feb 28, 2024 | 15,003.00 | 15,074.00 | 14,999.00 | 15,048.50 | 15,048.50 | 1,219 |
| Feb 27, 2024 | 15,024.00 | 15,037.00 | 14,994.84 | 15,008.50 | 15,008.50 | 3,038 |
| Feb 26, 2024 | 15,013.00 | 15,014.00 | 14,959.00 | 15,000.50 | 15,000.50 | 3,443 |
| Feb 23, 2024 | 14,923.00 | 15,019.00 | 14,914.00 | 15,023.50 | 15,023.50 | 1,476 |
| Feb 22, 2024 | 14,971.00 | 15,021.00 | 14,971.00 | 14,983.00 | 14,983.00 | 2,835 |
| Feb 21, 2024 | 15,051.00 | 15,063.00 | 15,018.00 | 15,017.50 | 15,017.50 | 4,747 |
| Feb 20, 2024 | 15,037.00 | 15,065.00 | 14,940.97 | 15,013.50 | 15,013.50 | 5,912 |
| Feb 19, 2024 | 14,991.00 | 14,996.00 | 14,984.00 | 14,998.50 | 14,998.50 | 942 |
| Feb 16, 2024 | 14,923.00 | 14,962.00 | 14,894.00 | 14,937.50 | 14,937.50 | 415 |
| Feb 15, 2024 | 14,883.00 | 14,927.00 | 14,883.00 | 14,886.00 | 14,886.00 | 3,703 |
| Feb 14, 2024 | 14,876.00 | 14,876.00 | 14,812.00 | 14,855.00 | 14,855.00 | 1,183 |
| Feb 13, 2024 | 15,003.00 | 15,075.97 | 14,808.00 | 14,824.00 | 14,824.00 | 3,767 |
| Feb 12, 2024 | 15,000.00 | 15,033.00 | 14,939.00 | 14,944.00 | 14,944.00 | 4,161 |
| Feb 9, 2024 | 15,094.00 | 15,096.00 | 14,998.00 | 14,989.00 | 14,989.00 | 935 |
| Feb 8, 2024 | 15,072.00 | 15,122.00 | 15,051.00 | 15,061.00 | 15,061.00 | 4,221 |
| Feb 7, 2024 | 15,087.00 | 15,141.00 | 15,076.00 | 15,134.50 | 15,134.50 | 1,076 |
| Feb 6, 2024 | 15,099.00 | 15,167.00 | 15,028.94 | 15,153.50 | 15,153.50 | 5,270 |
| Feb 5, 2024 | 15,042.00 | 15,098.00 | 15,012.00 | 15,104.00 | 15,104.00 | 2,114 |
| Feb 2, 2024 | 15,086.00 | 15,095.00 | 15,014.00 | 15,075.00 | 15,075.00 | 4,279 |
| Feb 1, 2024 | 15,105.00 | 15,176.00 | 15,008.00 | 15,180.00 | 15,180.00 | 3,749 |
| Jan 31, 2024 | 15,054.00 | 15,107.00 | 15,036.00 | 15,106.00 | 15,106.00 | 1,805 |
| Jan 30, 2024 | 15,037.00 | 15,114.00 | 14,873.12 | 15,027.00 | 15,027.00 | 4,341 |
| Jan 29, 2024 | 14,966.00 | 15,018.00 | 14,935.00 | 14,967.00 | 14,967.00 | 2,704 |
| Jan 26, 2024 | 14,888.00 | 14,966.00 | 14,859.00 | 14,841.50 | 14,841.50 | 587 |
| Jan 25, 2024 | 14,844.00 | 14,914.00 | 14,823.00 | 14,858.00 | 14,858.00 | 2,132 |
| Jan 24, 2024 | 14,967.00 | 14,974.00 | 14,790.00 | 14,800.00 | 14,800.00 | 5,624 |
| Jan 23, 2024 | 14,926.00 | 15,054.51 | 14,923.00 | 14,966.50 | 14,966.50 | 7,908 |
| Jan 22, 2024 | 14,915.00 | 14,915.00 | 14,855.00 | 14,952.50 | 14,952.50 | 2,373 |
| Jan 19, 2024 | 14,978.00 | 15,052.00 | 14,966.00 | 14,972.50 | 14,972.50 | 2,469 |
| Jan 18, 2024 | 14,848.00 | 14,888.00 | 14,835.00 | 14,889.00 | 14,889.00 | 1,750 |
| Jan 17, 2024 | 14,992.00 | 14,992.00 | 14,857.00 | 14,863.50 | 14,863.50 | 3,816 |
| Jan 16, 2024 | 15,150.00 | 15,150.00 | 14,969.17 | 15,060.50 | 15,060.50 | 1,328 |
| Jan 15, 2024 | 15,106.00 | 15,125.00 | 15,094.00 | 15,105.50 | 15,105.50 | 2,374 |
| Jan 12, 2024 | 14,973.00 | 15,120.00 | 14,873.00 | 15,091.00 | 15,091.00 | 3,477 |
| Jan 11, 2024 | 14,924.00 | 14,962.00 | 14,886.00 | 14,879.00 | 14,879.00 | 1,883 |
| Jan 10, 2024 | 14,999.00 | 15,012.00 | 14,917.00 | 14,916.50 | 14,916.50 | 1,960 |
| Jan 9, 2024 | 14,975.00 | 15,173.47 | 14,948.00 | 14,960.50 | 14,960.50 | 1,027 |
| Jan 8, 2024 | 14,967.00 | 14,982.00 | 14,875.00 | 14,935.00 | 14,935.00 | 3,128 |
| Jan 5, 2024 | 15,102.00 | 15,134.00 | 15,036.00 | 15,085.00 | 15,085.00 | 1,307 |
| Jan 4, 2024 | 15,114.00 | 15,114.00 | 15,076.00 | 15,090.50 | 15,090.50 | 797 |
| Jan 3, 2024 | 15,424.00 | 15,424.00 | 15,066.00 | 15,073.00 | 15,073.00 | 2,172 |
| Jan 2, 2024 | 15,237.00 | 15,430.00 | 14,962.00 | 15,337.50 | 15,337.50 | 854 |
| Dec 29, 2023 | 15,234.00 | 15,246.00 | 15,194.00 | 15,197.00 | 15,197.00 | 662 |
| Dec 28, 2023 | 15,204.00 | 15,257.00 | 15,187.00 | 15,264.50 | 15,264.50 | 2,876 |
| Dec 27, 2023 | 15,180.00 | 15,429.00 | 14,980.00 | 15,229.00 | 15,229.00 | 3,303 |
| Dec 22, 2023 | 15,127.00 | 15,163.00 | 15,127.00 | 15,189.00 | 15,189.00 | 1,072 |
| Dec 21, 2023 | 15,115.00 | 15,120.00 | 15,064.00 | 15,129.00 | 15,129.00 | 1,354 |
| Dec 20, 2023 | 15,106.00 | 15,115.00 | 15,037.00 | 15,041.00 | 15,041.00 | 2,336 |
| Dec 19, 2023 | 14,980.00 | 15,032.00 | 14,872.59 | 15,028.50 | 15,028.50 | 2,641 |
| Dec 18, 2023 | 14,924.00 | 14,979.00 | 14,924.00 | 14,985.00 | 14,985.00 | 1,106 |
| Dec 15, 2023 | 14,961.00 | 15,037.00 | 14,868.00 | 15,024.50 | 15,024.50 | 2,095 |
| Dec 14, 2023 | 15,087.00 | 15,127.00 | 14,966.00 | 14,966.00 | 14,966.00 | 5,078 |
| Dec 13, 2023 | 14,810.00 | 14,851.00 | 14,810.00 | 14,835.00 | 14,835.00 | 590 |
| Dec 12, 2023 | 14,824.00 | 15,173.89 | 14,804.00 | 14,801.00 | 14,801.00 | 2,839 |
| Dec 11, 2023 | 14,901.00 | 14,903.00 | 14,782.00 | 14,796.50 | 14,796.50 | 2,128 |
| Dec 8, 2023 | 15,134.00 | 15,147.00 | 14,980.00 | 14,988.50 | 14,988.50 | 1,971 |
| Dec 7, 2023 | 15,142.00 | 15,170.00 | 15,110.00 | 15,118.50 | 15,118.50 | 1,669 |
| Dec 6, 2023 | 15,074.00 | 15,110.00 | 15,042.00 | 15,079.50 | 15,079.50 | 2,940 |
| Dec 5, 2023 | 15,099.00 | 15,261.00 | 14,955.00 | 14,992.00 | 14,992.00 | 2,514 |
| Dec 4, 2023 | 15,271.00 | 15,456.00 | 15,020.00 | 15,020.00 | 15,020.00 | 5,328 |
| Dec 1, 2023 | 15,136.00 | 15,234.00 | 15,086.00 | 15,197.00 | 15,197.00 | 5,538 |
| Nov 30, 2023 | 15,094.00 | 15,127.00 | 15,083.00 | 15,105.00 | 15,105.00 | 10,033 |
| Nov 29, 2023 | 15,062.00 | 15,089.00 | 15,053.00 | 15,091.00 | 15,091.00 | 1,757 |
| Nov 28, 2023 | 14,957.00 | 15,043.00 | 14,873.22 | 15,043.00 | 15,043.00 | 2,400 |
| Nov 27, 2023 | 14,941.00 | 14,966.00 | 14,932.00 | 14,932.00 | 14,932.00 | 1,669 |
| Nov 24, 2023 | 14,890.00 | 14,920.00 | 14,847.00 | 14,863.00 | 14,863.00 | 3,279 |
| Nov 23, 2023 | 14,922.00 | 14,922.00 | 14,880.00 | 14,888.00 | 14,888.00 | 1,643 |
| Nov 22, 2023 | 14,991.00 | 15,018.00 | 14,953.00 | 14,985.50 | 14,985.50 | 6,655 |
| Nov 21, 2023 | 14,884.00 | 14,995.00 | 14,841.27 | 15,029.50 | 15,029.50 | 2,037 |
| Nov 20, 2023 | 14,870.00 | 14,873.00 | 14,777.00 | 14,805.50 | 14,805.50 | 2,697 |
| Nov 17, 2023 | 15,037.00 | 15,050.00 | 14,947.00 | 14,947.00 | 14,947.00 | 3,864 |
| Nov 16, 2023 | 14,888.00 | 14,975.00 | 14,850.00 | 14,970.00 | 14,970.00 | 1,827 |
| Nov 15, 2023 | 14,812.00 | 14,844.00 | 14,775.00 | 14,778.00 | 14,778.00 | 3,258 |
| Nov 14, 2023 | 14,834.00 | 15,014.49 | 14,751.00 | 14,757.50 | 14,757.50 | 1,491 |
| Nov 13, 2023 | 14,852.00 | 14,852.00 | 14,813.00 | 14,851.00 | 14,851.00 | 3,775 |
| Nov 10, 2023 | 14,992.00 | 14,992.00 | 14,894.00 | 14,913.00 | 14,913.00 | 5,429 |
| Nov 9, 2023 | 14,831.00 | 14,987.00 | 14,830.00 | 14,972.50 | 14,972.50 | 2,864 |
| Nov 8, 2023 | 15,025.00 | 15,052.00 | 14,894.00 | 14,917.00 | 14,917.00 | 2,019 |
| Nov 7, 2023 | 14,972.00 | 15,324.24 | 14,944.00 | 14,971.50 | 14,971.50 | 3,460 |
| Nov 6, 2023 | 15,020.00 | 15,029.00 | 14,986.00 | 14,994.00 | 14,994.00 | 2,287 |
| Nov 3, 2023 | 15,275.00 | 15,293.00 | 15,084.00 | 15,084.00 | 15,084.00 | 8,385 |
| Nov 2, 2023 | 15,286.00 | 15,313.00 | 15,235.00 | 15,254.00 | 15,254.00 | 998 |
| Nov 1, 2023 | 15,257.00 | 15,389.00 | 15,257.00 | 15,294.00 | 15,294.00 | 3,436 |
| Oct 31, 2023 | 15,369.00 | 15,481.00 | 15,141.98 | 15,387.50 | 15,387.50 | 1,745 |
| Oct 30, 2023 | 15,456.00 | 15,462.00 | 15,409.00 | 15,437.00 | 15,437.00 | 684 |
| Oct 27, 2023 | 15,360.00 | 15,360.00 | 15,272.00 | 15,274.00 | 15,274.00 | 1,770 |
| Oct 26, 2023 | 15,413.00 | 15,435.00 | 15,280.00 | 15,309.50 | 15,309.50 | 6,210 |
| Oct 25, 2023 | 15,193.00 | 15,354.00 | 15,163.00 | 15,247.50 | 15,247.50 | 3,959 |
| Oct 24, 2023 | 15,096.00 | 15,218.58 | 14,908.14 | 15,143.50 | 15,143.50 | 3,055 |
| Oct 23, 2023 | 15,235.00 | 15,300.00 | 15,117.00 | 15,168.50 | 15,168.50 | 2,065 |
| Oct 20, 2023 | 15,331.00 | 15,402.00 | 15,261.00 | 15,402.00 | 15,402.00 | 6,423 |
| Oct 19, 2023 | 15,047.00 | 15,105.00 | 15,046.00 | 15,081.00 | 15,081.00 | 1,303 |
| Oct 18, 2023 | 14,894.00 | 15,110.00 | 14,893.00 | 14,996.00 | 14,996.00 | 2,594 |
| Oct 17, 2023 | 14,784.00 | 14,894.00 | 14,333.83 | 14,805.50 | 14,805.50 | 4,257 |
| Oct 16, 2023 | 14,707.00 | 14,796.00 | 14,707.00 | 14,769.00 | 14,769.00 | 3,512 |
| Oct 13, 2023 | 14,440.00 | 14,825.00 | 14,440.00 | 14,845.50 | 14,845.50 | 2,749 |
| Oct 12, 2023 | 14,329.00 | 14,374.00 | 14,329.00 | 14,367.00 | 14,367.00 | 717 |
| Oct 11, 2023 | 14,219.00 | 14,299.00 | 14,219.00 | 14,269.00 | 14,269.00 | 2,441 |
| Oct 10, 2023 | 14,232.00 | 14,232.00 | 14,093.00 | 14,207.00 | 14,207.00 | 360 |
| Oct 9, 2023 | 14,227.00 | 14,257.00 | 14,208.00 | 14,222.00 | 14,222.00 | 347 |
| Oct 6, 2023 | 14,012.00 | 14,081.00 | 13,975.00 | 14,045.50 | 14,045.50 | 2,434 |
| Oct 5, 2023 | 14,072.00 | 14,101.00 | 13,997.00 | 13,997.00 | 13,997.00 | 3,514 |
| Oct 4, 2023 | 14,140.00 | 14,151.00 | 14,062.00 | 14,088.50 | 14,088.50 | 2,429 |
| Oct 3, 2023 | 14,157.00 | 14,590.40 | 14,151.00 | 14,183.00 | 14,183.00 | 1,231 |
| Oct 2, 2023 | 14,178.00 | 14,182.00 | 14,131.00 | 14,157.00 | 14,157.00 | 1,624 |
| Sep 29, 2023 | 14,352.00 | 14,375.00 | 14,269.00 | 14,251.50 | 14,251.50 | 802 |
| Sep 28, 2023 | 14,496.00 | 14,569.00 | 14,297.00 | 14,297.00 | 14,297.00 | 1,941 |
| Sep 27, 2023 | 14,645.00 | 14,646.00 | 14,522.00 | 14,517.00 | 14,517.00 | 1,173 |
| Sep 26, 2023 | 14,714.00 | 14,750.00 | 14,544.46 | 14,681.00 | 14,681.00 | 6,348 |
| Sep 25, 2023 | 14,734.00 | 14,787.00 | 14,722.00 | 14,736.50 | 14,736.50 | 6,309 |
| Sep 22, 2023 | 14,727.00 | 14,753.00 | 14,721.00 | 14,748.00 | 14,748.00 | 1,051 |
| Sep 21, 2023 | 14,676.00 | 14,705.00 | 14,633.00 | 14,629.50 | 14,629.50 | 4,657 |
| Sep 20, 2023 | 14,648.00 | 14,718.00 | 14,632.00 | 14,718.00 | 14,718.00 | 3,302 |
| Sep 19, 2023 | 14,643.00 | 14,649.00 | 14,407.18 | 14,633.00 | 14,633.00 | 5,962 |
| Sep 18, 2023 | 14,600.00 | 14,600.00 | 14,571.00 | 14,590.50 | 14,590.50 | 3,269 |
| Sep 15, 2023 | 14,476.00 | 14,585.00 | 14,463.00 | 14,574.00 | 14,574.00 | 4,546 |
| Sep 14, 2023 | 14,318.00 | 14,421.00 | 14,221.00 | 14,423.00 | 14,423.00 | 2,089 |
| Sep 13, 2023 | 14,403.00 | 14,403.00 | 14,354.00 | 14,352.50 | 14,352.50 | 2,791 |
| Sep 12, 2023 | 14,423.00 | 14,430.13 | 14,356.00 | 14,372.00 | 14,372.00 | 1,843 |
| Sep 11, 2023 | 14,451.00 | 14,451.00 | 14,388.00 | 14,398.00 | 14,398.00 | 1,087 |
| Sep 8, 2023 | 14,460.00 | 14,471.00 | 14,434.00 | 14,449.00 | 14,449.00 | 1,544 |
| Sep 7, 2023 | 14,463.00 | 14,465.00 | 14,421.00 | 14,431.50 | 14,431.50 | 3,630 |
| Sep 6, 2023 | 14,366.00 | 14,442.00 | 14,358.00 | 14,380.00 | 14,380.00 | 8,178 |
| Sep 5, 2023 | 14,441.00 | 14,460.00 | 14,333.73 | 14,388.50 | 14,388.50 | 322 |
| Sep 4, 2023 | 14,440.00 | 14,443.00 | 14,396.00 | 14,412.50 | 14,412.50 | 2,047 |
| Sep 1, 2023 | 14,378.00 | 14,421.00 | 14,378.00 | 14,432.00 | 14,432.00 | 2,553 |
| Aug 31, 2023 | 14,361.00 | 14,405.00 | 14,359.00 | 14,378.00 | 14,378.00 | 2,751 |
| Aug 30, 2023 | 14,370.00 | 14,371.00 | 14,343.00 | 14,336.50 | 14,336.50 | 2,676 |
| Aug 29, 2023 | 14,305.00 | 14,413.00 | 14,105.03 | 14,392.50 | 14,392.50 | 4,205 |
| Aug 25, 2023 | 14,283.00 | 14,283.00 | 14,226.00 | 14,220.50 | 14,220.50 | 1,559 |
| Aug 24, 2023 | 14,193.00 | 14,250.00 | 14,179.00 | 14,263.00 | 14,263.00 | 1,144 |
| Aug 23, 2023 | 14,088.00 | 14,189.00 | 14,088.00 | 14,152.50 | 14,152.50 | 755 |
| Aug 22, 2023 | 13,966.00 | 14,040.79 | 13,961.00 | 13,982.00 | 13,982.00 | 210 |
| Aug 21, 2023 | 13,903.00 | 13,937.00 | 13,887.00 | 13,919.50 | 13,919.50 | 1,349 |
| Aug 18, 2023 | 13,958.00 | 13,990.00 | 13,940.00 | 13,945.00 | 13,945.00 | 4,938 |
| Aug 17, 2023 | 13,972.00 | 13,989.00 | 13,921.00 | 13,943.00 | 13,943.00 | 2,044 |
| Aug 16, 2023 | 14,041.00 | 14,041.00 | 14,008.00 | 14,005.00 | 14,005.00 | 1,201 |
| Aug 15, 2023 | 14,052.00 | 14,189.87 | 14,030.00 | 14,052.00 | 14,052.00 | 435 |
| Aug 14, 2023 | 14,144.00 | 14,175.00 | 14,127.00 | 14,123.50 | 14,123.50 | 510 |
| Aug 11, 2023 | 14,162.00 | 14,170.00 | 14,135.00 | 14,153.00 | 14,153.00 | 730 |
| Aug 10, 2023 | 14,127.00 | 14,143.00 | 14,114.00 | 14,123.50 | 14,123.50 | 674 |
| Aug 9, 2023 | 14,186.00 | 14,195.00 | 14,155.00 | 14,140.50 | 14,140.50 | 692 |
| Aug 8, 2023 | 14,210.00 | 14,310.00 | 14,200.00 | 14,205.00 | 14,205.00 | 4,842 |
| Aug 7, 2023 | 14,286.00 | 14,288.00 | 14,212.00 | 14,205.00 | 14,205.00 | 823 |
| Aug 4, 2023 | 14,276.00 | 14,313.00 | 14,264.00 | 14,258.50 | 14,258.50 | 1,630 |
| Aug 3, 2023 | 14,292.00 | 14,366.00 | 14,285.00 | 14,295.00 | 14,295.00 | 2,639 |
| Aug 2, 2023 | 14,316.00 | 14,363.00 | 14,315.00 | 14,283.00 | 14,283.00 | 1,930 |
| Aug 1, 2023 | 14,308.00 | 14,341.00 | 14,288.00 | 14,310.00 | 14,310.00 | 5,507 |
| Jul 31, 2023 | 14,268.00 | 14,386.00 | 14,268.00 | 14,372.00 | 14,372.00 | 2,463 |
| Jul 28, 2023 | 14,317.00 | 14,332.00 | 14,252.00 | 14,323.00 | 14,323.00 | 8,687 |
| Jul 27, 2023 | 14,302.00 | 14,327.00 | 14,191.00 | 14,190.00 | 14,190.00 | 10,254 |
| Jul 26, 2023 | 14,339.00 | 14,339.00 | 14,278.00 | 14,318.50 | 14,318.50 | 1,319 |
| Jul 25, 2023 | 14,330.00 | 14,356.00 | 14,248.02 | 14,327.50 | 14,327.50 | 4,627 |
| Jul 24, 2023 | 14,308.00 | 14,387.00 | 14,308.00 | 14,342.00 | 14,342.00 | 4,616 |
| Jul 21, 2023 | 14,336.00 | 14,389.00 | 14,312.00 | 14,317.00 | 14,317.00 | 3,570 |
| Jul 20, 2023 | 14,413.00 | 14,439.00 | 14,379.00 | 14,385.50 | 14,385.50 | 1,462 |
| Jul 19, 2023 | 14,343.00 | 14,383.00 | 14,329.00 | 14,386.50 | 14,386.50 | 308 |
| Jul 18, 2023 | 14,062.00 | 14,235.00 | 14,054.00 | 14,231.00 | 14,231.00 | 9,028 |
| Jul 17, 2023 | 13,995.00 | 14,048.00 | 13,977.00 | 14,005.50 | 14,005.50 | 8,282 |
| Jul 14, 2023 | 13,997.00 | 14,039.00 | 13,991.00 | 14,016.50 | 14,016.50 | 749 |
| Jul 13, 2023 | 14,138.00 | 14,138.00 | 14,037.00 | 14,051.00 | 14,051.00 | 1,511 |
| Jul 12, 2023 | 14,032.00 | 14,137.00 | 14,026.00 | 14,119.50 | 14,119.50 | 2,718 |
| Jul 11, 2023 | 14,086.00 | 14,203.11 | 14,048.00 | 14,065.00 | 14,065.00 | 446 |
| Jul 10, 2023 | 14,107.00 | 14,121.00 | 14,075.00 | 14,072.50 | 14,072.50 | 235 |
| Jul 7, 2023 | 14,099.00 | 14,132.00 | 13,966.00 | 14,117.50 | 14,117.50 | 3,882 |
| Jul 6, 2023 | 14,177.00 | 14,185.00 | 13,943.00 | 14,111.50 | 14,111.50 | 2,266 |
| Jul 5, 2023 | 14,237.00 | 14,250.00 | 14,182.00 | 14,201.00 | 14,201.00 | 1,243 |
| Jul 4, 2023 | 14,259.00 | 14,267.00 | 14,129.59 | 14,219.00 | 14,219.00 | 314 |
| Jul 3, 2023 | 14,178.00 | 14,250.00 | 14,154.00 | 14,260.00 | 14,260.00 | 5,334 |
| Jun 30, 2023 | 14,159.00 | 14,174.00 | 14,128.00 | 14,162.50 | 14,162.50 | 2,080 |
| Jun 29, 2023 | 14,153.00 | 14,231.00 | 14,121.00 | 14,227.00 | 14,227.00 | 2,071 |
| Jun 28, 2023 | 14,098.00 | 14,195.00 | 14,086.00 | 14,203.00 | 14,203.00 | 801 |
| Jun 27, 2023 | 14,206.00 | 14,266.82 | 14,093.00 | 14,107.50 | 14,107.50 | 1,547 |
| Jun 26, 2023 | 14,208.00 | 14,285.00 | 14,197.00 | 14,223.50 | 14,223.50 | 281 |
| Jun 23, 2023 | 14,180.00 | 14,292.00 | 14,149.00 | 14,196.50 | 14,196.50 | 1,753 |
| Jun 22, 2023 | 14,207.00 | 14,211.00 | 14,119.00 | 14,100.00 | 14,100.00 | 10,416 |
| Jun 21, 2023 | 14,282.00 | 14,312.00 | 14,186.00 | 14,239.00 | 14,239.00 | 593 |
| Jun 20, 2023 | 14,342.00 | 14,535.47 | 14,246.00 | 14,256.00 | 14,256.00 | 396 |
| Jun 19, 2023 | 14,338.00 | 14,338.00 | 14,276.00 | 14,328.00 | 14,328.00 | 2,496 |
| Jun 16, 2023 | 14,405.00 | 14,415.00 | 14,316.00 | 14,351.50 | 14,351.50 | 634 |
| Jun 15, 2023 | 14,330.00 | 14,423.00 | 14,305.00 | 14,389.50 | 14,389.50 | 6,706 |
| Jun 14, 2023 | 14,518.00 | 14,525.00 | 14,446.00 | 14,483.50 | 14,483.50 | 2,283 |
| Jun 13, 2023 | 14,668.00 | 14,772.74 | 14,544.00 | 14,486.00 | 14,486.00 | 4,069 |
| Jun 12, 2023 | 14,639.00 | 14,692.00 | 14,635.00 | 14,692.00 | 14,692.00 | 511 |
| Jun 9, 2023 | 14,695.00 | 14,729.00 | 14,631.00 | 14,650.00 | 14,650.00 | 4,606 |
| Jun 8, 2023 | 14,661.00 | 14,754.00 | 14,652.00 | 14,715.50 | 14,715.50 | 3,443 |
| Jun 7, 2023 | 14,811.00 | 14,823.00 | 14,728.00 | 14,738.50 | 14,738.50 | 1,377 |
| Jun 6, 2023 | 14,776.00 | 14,881.00 | 14,470.24 | 14,825.50 | 14,825.50 | 498 |
| Jun 5, 2023 | 14,728.00 | 14,814.00 | 14,701.00 | 14,800.50 | 14,800.50 | 2,515 |
| Jun 2, 2023 | 14,824.00 | 14,839.00 | 14,725.00 | 14,779.50 | 14,779.50 | 1,753 |
| Jun 1, 2023 | 14,804.00 | 14,843.00 | 14,771.00 | 14,839.00 | 14,839.00 | 900 |
| May 31, 2023 | 14,873.00 | 14,940.00 | 14,860.00 | 14,954.00 | 14,954.00 | 1,207 |
| May 30, 2023 | 14,738.00 | 14,935.12 | 14,717.00 | 14,845.50 | 14,845.50 | 2,542 |
| May 26, 2023 | 14,853.00 | 14,857.00 | 14,783.00 | 14,797.50 | 14,797.50 | 3,111 |
| May 25, 2023 | 14,881.00 | 14,905.00 | 14,763.00 | 14,825.50 | 14,825.50 | 2,561 |
| May 24, 2023 | 14,935.00 | 15,033.00 | 14,923.00 | 14,955.00 | 14,955.00 | 6,302 |
| May 23, 2023 | 14,826.00 | 15,044.95 | 14,813.00 | 14,863.00 | 14,863.00 | 1,975 |
| May 22, 2023 | 14,925.00 | 14,952.00 | 14,855.00 | 14,908.50 | 14,908.50 | 2,322 |
| May 19, 2023 | 14,865.00 | 14,875.00 | 14,783.00 | 14,883.50 | 14,883.50 | 1,435 |
| May 18, 2023 | 14,912.00 | 14,919.00 | 14,782.00 | 14,789.00 | 14,789.00 | 2,909 |
| May 17, 2023 | 15,000.00 | 15,017.00 | 14,919.00 | 14,909.00 | 14,909.00 | 1,249 |
| May 16, 2023 | 15,109.00 | 15,109.21 | 15,028.00 | 15,053.50 | 15,053.50 | 1,496 |
| May 15, 2023 | 15,188.00 | 15,212.00 | 15,122.00 | 15,125.50 | 15,125.50 | 1,960 |
| May 12, 2023 | 15,077.00 | 15,175.00 | 15,023.00 | 15,149.50 | 15,149.50 | 2,383 |
| May 11, 2023 | 15,125.00 | 15,212.00 | 15,097.00 | 15,150.50 | 15,150.50 | 9,445 |
| May 10, 2023 | 15,079.00 | 15,191.00 | 15,050.00 | 15,066.50 | 15,066.50 | 777 |
| May 9, 2023 | 15,044.00 | 15,137.00 | 15,044.00 | 15,070.00 | 15,070.00 | 1,514 |
| May 5, 2023 | 15,221.00 | 15,221.00 | 14,914.00 | 14,959.00 | 14,959.00 | 4,306 |
| May 4, 2023 | 15,209.00 | 15,361.00 | 15,193.00 | 15,310.00 | 15,310.00 | 9,905 |
| May 3, 2023 | 15,121.00 | 15,153.00 | 15,112.00 | 15,163.00 | 15,163.00 | 3,241 |
| May 2, 2023 | 14,895.00 | 15,165.00 | 14,881.00 | 15,164.00 | 15,164.00 | 1,626 |
| Apr 28, 2023 | 14,930.00 | 14,959.00 | 14,870.00 | 14,868.00 | 14,868.00 | 1,613 |
| Apr 27, 2023 | 15,058.00 | 15,193.00 | 14,901.00 | 14,930.00 | 14,930.00 | 4,734 |
| Apr 26, 2023 | 15,045.00 | 15,091.00 | 15,020.00 | 15,026.50 | 15,026.50 | 1,703 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%