LSE - Delayed Quote • GBp
WisdomTree Short USD Long GBP 3x Daily (PUS3.L)
At close: April 25 at 2:31 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 25, 2024 | 785.50 | 786.25 | 785.50 | 792.75 | 792.75 | 150 |
Apr 24, 2024 | 780.75 | 780.75 | 780.75 | 780.75 | 780.75 | - |
Apr 23, 2024 | 781.61 | 781.61 | 781.61 | 782.50 | 782.50 | 76 |
Apr 22, 2024 | 769.50 | 769.50 | 757.00 | 762.25 | 762.25 | 330 |
Apr 19, 2024 | 783.00 | 783.00 | 781.00 | 777.25 | 777.25 | 100 |
Apr 18, 2024 | 792.25 | 792.25 | 788.50 | 786.50 | 786.50 | 25 |
Apr 17, 2024 | 788.00 | 789.50 | 787.50 | 784.00 | 784.00 | 11 |
Apr 16, 2024 | 782.50 | 801.45 | 781.50 | 781.25 | 781.25 | 124 |
Apr 15, 2024 | 788.50 | 790.00 | 788.50 | 785.75 | 785.75 | 141 |
Apr 12, 2024 | 779.00 | 804.00 | 779.00 | 783.50 | 783.50 | 3,789 |
Apr 11, 2024 | 808.00 | 811.00 | 799.00 | 796.25 | 796.25 | 699 |
Apr 10, 2024 | 803.25 | 803.25 | 803.25 | 803.25 | 803.25 | - |
Apr 9, 2024 | 817.56 | 817.56 | 817.56 | 826.75 | 826.75 | 163 |
Apr 8, 2024 | 817.00 | 817.00 | 816.00 | 823.25 | 823.25 | 18 |
Apr 5, 2024 | 818.00 | 819.00 | 817.50 | 817.25 | 817.25 | 156 |
Apr 4, 2024 | 823.00 | 823.00 | 823.00 | 825.75 | 825.75 | 12 |
Apr 3, 2024 | 805.50 | 805.50 | 805.50 | 819.25 | 819.25 | 107 |
Apr 2, 2024 | 810.50 | 812.00 | 810.00 | 807.50 | 807.50 | 5 |
Mar 28, 2024 | 820.75 | 820.75 | 820.75 | 820.75 | 820.75 | - |
Mar 27, 2024 | 819.50 | 819.50 | 819.50 | 817.75 | 817.75 | 1 |
Mar 26, 2024 | 846.30 | 846.30 | 846.30 | 820.75 | 820.75 | 22 |
Mar 25, 2024 | 820.75 | 820.75 | 820.75 | 820.75 | 820.75 | - |
Mar 22, 2024 | 810.50 | 810.50 | 810.50 | 812.25 | 812.25 | 40 |
Mar 21, 2024 | 847.00 | 852.50 | 845.50 | 826.00 | 826.00 | 224 |
Mar 20, 2024 | 835.25 | 835.25 | 835.25 | 835.25 | 835.25 | - |
Mar 19, 2024 | 850.21 | 850.21 | 850.21 | 836.50 | 836.50 | 14 |
Mar 18, 2024 | 836.25 | 836.25 | 836.25 | 836.25 | 836.25 | - |
Mar 15, 2024 | 838.75 | 838.75 | 838.75 | 838.75 | 838.75 | - |
Mar 14, 2024 | 842.50 | 842.50 | 842.50 | 842.50 | 842.50 | - |
Mar 13, 2024 | 850.00 | 850.50 | 850.00 | 851.25 | 851.25 | 20 |
Mar 12, 2024 | 849.00 | 849.00 | 849.00 | 847.25 | 847.25 | 50 |
Mar 11, 2024 | 853.75 | 853.75 | 853.75 | 853.75 | 853.75 | - |
Mar 8, 2024 | 862.50 | 862.50 | 862.50 | 862.50 | 862.50 | - |
Mar 7, 2024 | 850.75 | 850.75 | 850.75 | 850.75 | 850.75 | - |
Mar 6, 2024 | 841.25 | 841.25 | 841.25 | 841.25 | 841.25 | - |
Mar 5, 2024 | 828.17 | 828.17 | 828.17 | 836.00 | 836.00 | 3 |
Mar 4, 2024 | 831.25 | 831.25 | 831.25 | 831.25 | 831.25 | - |
Mar 1, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
Feb 29, 2024 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | - |
Feb 28, 2024 | 821.50 | 821.50 | 821.50 | 822.75 | 822.75 | 8 |
Feb 27, 2024 | 816.22 | 816.22 | 816.22 | 829.75 | 829.75 | 76 |
Feb 26, 2024 | 828.00 | 828.50 | 828.00 | 827.50 | 827.50 | 30 |
Feb 23, 2024 | 826.25 | 826.25 | 826.25 | 826.25 | 826.25 | - |
Feb 22, 2024 | 819.75 | 819.75 | 819.75 | 819.75 | 819.75 | - |
Feb 21, 2024 | 803.50 | 814.50 | 803.50 | 816.75 | 816.75 | 75 |
Feb 20, 2024 | 820.50 | 821.00 | 820.50 | 821.00 | 821.00 | 164 |
Feb 19, 2024 | 815.00 | 815.50 | 814.50 | 809.25 | 809.25 | 559 |
Feb 16, 2024 | 808.50 | 808.50 | 808.50 | 810.25 | 810.25 | 54 |
Feb 15, 2024 | 807.25 | 807.25 | 807.25 | 807.25 | 807.25 | - |
Feb 14, 2024 | 802.25 | 802.25 | 802.25 | 802.25 | 802.25 | - |
Feb 13, 2024 | 819.00 | 819.00 | 802.68 | 811.00 | 811.00 | 56 |
Feb 12, 2024 | 817.25 | 817.25 | 817.25 | 817.25 | 817.25 | - |
Feb 9, 2024 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | - |
Feb 8, 2024 | 813.50 | 813.50 | 813.50 | 813.50 | 813.50 | - |
Feb 7, 2024 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | - |
Feb 6, 2024 | 780.00 | 830.18 | 780.00 | 809.00 | 809.00 | 152 |
Feb 5, 2024 | 809.00 | 809.50 | 796.00 | 797.00 | 797.00 | 338 |
Feb 2, 2024 | 844.50 | 845.00 | 842.50 | 819.75 | 819.75 | 122 |
Feb 1, 2024 | 823.00 | 833.50 | 823.00 | 832.75 | 832.75 | 736 |
Jan 31, 2024 | 836.50 | 840.50 | 836.50 | 834.25 | 834.25 | 614 |
Jan 30, 2024 | 824.50 | 824.50 | 824.50 | 824.50 | 824.50 | - |
Jan 29, 2024 | 827.50 | 827.50 | 827.50 | 827.50 | 827.50 | - |
Jan 26, 2024 | 838.50 | 838.50 | 838.50 | 835.25 | 835.25 | 60 |
Jan 25, 2024 | 830.75 | 830.75 | 830.75 | 830.75 | 830.75 | - |
Jan 24, 2024 | 839.75 | 839.75 | 839.75 | 839.75 | 839.75 | - |
Jan 23, 2024 | 825.76 | 825.76 | 825.76 | 824.00 | 824.00 | 39 |
Jan 22, 2024 | 830.50 | 830.50 | 830.50 | 834.00 | 834.00 | 17 |
Jan 19, 2024 | 824.75 | 824.75 | 824.75 | 824.75 | 824.75 | - |
Jan 18, 2024 | 826.00 | 827.00 | 825.00 | 827.00 | 827.00 | 382 |
Jan 17, 2024 | 823.75 | 823.75 | 823.75 | 823.75 | 823.75 | - |
Jan 16, 2024 | 822.00 | 841.29 | 822.00 | 824.25 | 824.25 | 14 |
Jan 15, 2024 | 837.75 | 837.75 | 837.75 | 837.75 | 837.75 | - |
Jan 12, 2024 | 842.25 | 842.25 | 842.25 | 842.25 | 842.25 | - |
Jan 11, 2024 | 840.50 | 849.50 | 829.50 | 831.00 | 831.00 | 8,062 |
Jan 10, 2024 | 834.75 | 834.75 | 834.75 | 834.75 | 834.75 | - |
Jan 9, 2024 | 837.00 | 837.00 | 815.09 | 831.25 | 831.25 | 6 |
Jan 8, 2024 | 829.50 | 829.50 | 829.50 | 841.00 | 841.00 | 21 |
Jan 5, 2024 | 837.25 | 837.25 | 837.25 | 837.25 | 837.25 | - |
Jan 4, 2024 | 799.75 | 823.50 | 799.75 | 829.50 | 829.50 | 32 |
Jan 3, 2024 | 819.50 | 819.50 | 815.00 | 819.50 | 819.50 | 121 |
Jan 2, 2024 | 825.00 | 848.57 | 819.50 | 815.25 | 815.25 | 110 |
Dec 29, 2023 | 839.25 | 839.25 | 839.25 | 839.25 | 839.25 | - |
Dec 28, 2023 | 849.50 | 849.50 | 847.50 | 838.25 | 838.25 | 78 |
Dec 27, 2023 | 840.50 | 853.00 | 840.50 | 849.75 | 849.75 | 6,350 |
Dec 22, 2023 | 836.50 | 836.50 | 836.50 | 836.50 | 836.50 | - |
Dec 21, 2023 | 824.00 | 824.00 | 824.00 | 823.50 | 823.50 | 122 |
Dec 20, 2023 | 824.00 | 824.00 | 824.00 | 825.75 | 825.75 | 1 |
Dec 19, 2023 | 823.50 | 823.50 | 798.00 | 841.25 | 841.25 | 8 |
Dec 18, 2023 | 819.50 | 819.50 | 819.50 | 820.75 | 820.75 | 42 |
Dec 15, 2023 | 830.25 | 830.25 | 830.25 | 830.25 | 830.25 | - |
Dec 14, 2023 | 842.75 | 842.75 | 842.75 | 842.75 | 842.75 | - |
Dec 13, 2023 | 798.00 | 798.50 | 797.00 | 795.75 | 795.75 | 60 |
Dec 12, 2023 | 802.50 | 813.03 | 802.50 | 801.50 | 801.50 | 90 |
Dec 11, 2023 | 800.75 | 800.75 | 800.75 | 800.75 | 800.75 | - |
Dec 8, 2023 | 798.75 | 798.75 | 798.75 | 798.75 | 798.75 | - |
Dec 7, 2023 | 805.75 | 805.75 | 805.75 | 805.75 | 805.75 | - |
Dec 6, 2023 | 808.75 | 808.75 | 808.75 | 808.75 | 808.75 | - |
Dec 5, 2023 | 812.00 | 819.85 | 812.00 | 811.00 | 811.00 | 976 |
Dec 4, 2023 | 825.00 | 825.00 | 825.00 | 815.75 | 815.75 | 87 |
Dec 1, 2023 | 816.00 | 819.50 | 816.00 | 825.25 | 825.25 | 998 |
Nov 30, 2023 | 820.75 | 820.75 | 820.75 | 820.75 | 820.75 | - |
Nov 29, 2023 | 830.00 | 830.50 | 824.00 | 825.00 | 825.00 | 160 |
Nov 28, 2023 | 797.17 | 797.17 | 797.17 | 827.50 | 827.50 | 172 |
Nov 27, 2023 | 814.00 | 818.50 | 813.00 | 812.50 | 812.50 | 293 |
Nov 24, 2023 | 801.50 | 813.00 | 799.50 | 812.50 | 812.50 | 1,312 |
Nov 23, 2023 | 802.50 | 802.50 | 799.50 | 797.50 | 797.50 | 18 |
Nov 22, 2023 | 797.50 | 798.00 | 783.00 | 783.75 | 783.75 | 60 |
Nov 21, 2023 | 798.00 | 798.50 | 782.20 | 797.00 | 797.00 | 33 |
Nov 20, 2023 | 788.50 | 788.50 | 785.50 | 790.75 | 790.75 | 33 |
Nov 17, 2023 | 776.75 | 776.75 | 776.75 | 776.75 | 776.75 | - |
Nov 16, 2023 | 769.50 | 771.50 | 769.50 | 776.00 | 776.00 | 133 |
Nov 15, 2023 | 786.00 | 786.00 | 779.50 | 782.00 | 782.00 | 33 |
Nov 14, 2023 | 778.00 | 786.50 | 772.39 | 786.75 | 786.75 | 11 |
Nov 13, 2023 | 748.75 | 748.75 | 748.75 | 748.75 | 748.75 | - |
Nov 10, 2023 | 737.75 | 737.75 | 737.75 | 737.75 | 737.75 | - |
Nov 9, 2023 | 757.00 | 757.00 | 757.00 | 752.25 | 752.25 | 10 |
Nov 8, 2023 | 754.50 | 754.50 | 754.50 | 754.50 | 754.50 | - |
Nov 7, 2023 | 754.75 | 754.75 | 754.75 | 754.75 | 754.75 | - |
Nov 6, 2023 | 771.50 | 773.50 | 771.00 | 772.25 | 772.25 | 127 |
Nov 3, 2023 | 769.75 | 769.75 | 769.75 | 769.75 | 769.75 | - |
Nov 2, 2023 | 734.50 | 734.50 | 734.50 | 734.50 | 734.50 | - |
Nov 1, 2023 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - |
Oct 31, 2023 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | - |
Oct 30, 2023 | 728.50 | 728.50 | 728.50 | 728.50 | 728.50 | - |
Oct 27, 2023 | 729.75 | 729.75 | 729.75 | 729.75 | 729.75 | - |
Oct 26, 2023 | 721.00 | 721.00 | 721.00 | 722.00 | 722.00 | 4 |
Oct 25, 2023 | 729.25 | 729.25 | 729.25 | 729.25 | 729.25 | - |
Oct 24, 2023 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | - |
Oct 23, 2023 | 742.75 | 742.75 | 742.75 | 742.75 | 742.75 | - |
Oct 20, 2023 | 730.50 | 730.50 | 730.50 | 730.50 | 730.50 | - |
Oct 19, 2023 | 729.50 | 729.50 | 729.50 | 729.50 | 729.50 | - |
Oct 18, 2023 | 729.50 | 729.50 | 729.50 | 729.50 | 729.50 | - |
Oct 17, 2023 | 736.50 | 736.50 | 736.50 | 736.50 | 736.50 | - |
Oct 16, 2023 | 709.00 | 731.00 | 709.00 | 737.50 | 737.50 | 59 |
Oct 13, 2023 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | - |
Oct 12, 2023 | 740.75 | 740.75 | 740.75 | 740.75 | 740.75 | - |
Oct 11, 2023 | 758.00 | 758.00 | 758.00 | 757.50 | 757.50 | 37 |
Oct 10, 2023 | 750.50 | 750.50 | 750.50 | 750.50 | 750.50 | - |
Oct 9, 2023 | 741.50 | 741.50 | 741.50 | 741.50 | 741.50 | - |
Oct 6, 2023 | 743.00 | 743.00 | 742.00 | 746.50 | 746.50 | 2 |
Oct 5, 2023 | 711.00 | 726.00 | 711.00 | 725.00 | 725.00 | 38 |
Oct 4, 2023 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | - |
Oct 3, 2023 | 749.14 | 749.14 | 749.14 | 715.00 | 715.00 | 132 |
Oct 2, 2023 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | - |
Sep 29, 2023 | 751.00 | 758.50 | 743.00 | 740.00 | 740.00 | 2,695 |
Sep 28, 2023 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - |
Sep 27, 2023 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - |
Sep 26, 2023 | 732.50 | 732.50 | 732.50 | 732.50 | 732.50 | - |
Sep 25, 2023 | 737.00 | 737.00 | 737.00 | 740.50 | 740.50 | 250 |
Sep 22, 2023 | 754.50 | 754.50 | 754.50 | 749.50 | 749.50 | 1 |
Sep 21, 2023 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | - |
Sep 20, 2023 | 774.50 | 774.50 | 774.50 | 776.00 | 776.00 | 1 |
Sep 19, 2023 | 774.75 | 774.75 | 774.75 | 774.75 | 774.75 | - |
Sep 18, 2023 | 776.50 | 776.50 | 776.50 | 775.75 | 775.75 | 1 |
Sep 15, 2023 | 789.00 | 789.00 | 789.00 | 776.75 | 776.75 | 1 |
Sep 14, 2023 | 778.50 | 778.50 | 778.50 | 778.50 | 778.50 | - |
Sep 13, 2023 | 794.75 | 794.75 | 794.75 | 794.75 | 794.75 | - |
Sep 12, 2023 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
Sep 11, 2023 | 800.75 | 800.75 | 800.75 | 800.75 | 800.75 | - |
Sep 8, 2023 | 798.00 | 798.50 | 798.00 | 790.25 | 790.25 | 2 |
Sep 7, 2023 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - |
Sep 6, 2023 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - |
Sep 5, 2023 | 807.50 | 807.50 | 807.50 | 807.50 | 807.50 | - |
Sep 4, 2023 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | - |
Sep 1, 2023 | 809.50 | 824.00 | 809.50 | 814.50 | 814.50 | 31 |
Aug 31, 2023 | 829.50 | 829.50 | 829.50 | 829.50 | 829.50 | - |
Aug 30, 2023 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
Aug 29, 2023 | 817.97 | 817.97 | 817.97 | 819.00 | 819.00 | 10 |
Aug 25, 2023 | 810.50 | 810.50 | 810.50 | 810.50 | 810.50 | - |
Aug 24, 2023 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | - |
Aug 23, 2023 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | - |
Aug 22, 2023 | 841.75 | 841.75 | 841.75 | 841.75 | 841.75 | - |
Aug 21, 2023 | 841.25 | 841.25 | 841.25 | 841.25 | 841.25 | - |
Aug 18, 2023 | 844.50 | 844.50 | 844.50 | 844.50 | 844.50 | - |
Aug 17, 2023 | 844.50 | 844.50 | 844.50 | 844.50 | 844.50 | - |
Aug 16, 2023 | 845.50 | 845.50 | 845.50 | 845.50 | 845.50 | - |
Aug 15, 2023 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | - |
Aug 14, 2023 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | - |
Aug 11, 2023 | 821.25 | 835.25 | 821.25 | 835.25 | 835.25 | 27 |
Aug 10, 2023 | 840.50 | 840.50 | 840.50 | 840.50 | 840.50 | - |
Aug 9, 2023 | 838.50 | 838.50 | 838.50 | 838.50 | 838.50 | - |
Aug 8, 2023 | 847.61 | 847.61 | 847.61 | 840.00 | 840.00 | 17 |
Aug 7, 2023 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | - |
Aug 4, 2023 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | - |
Aug 3, 2023 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | - |
Aug 2, 2023 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | - |
Aug 1, 2023 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | - |
Jul 31, 2023 | 870.50 | 870.50 | 861.50 | 868.25 | 868.25 | 440 |
Jul 28, 2023 | 867.50 | 867.50 | 867.50 | 867.50 | 867.50 | - |
Jul 27, 2023 | 889.00 | 889.00 | 889.00 | 868.00 | 868.00 | 20 |
Jul 26, 2023 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | - |
Jul 25, 2023 | 867.75 | 867.75 | 867.75 | 867.75 | 867.75 | - |
Jul 24, 2023 | 859.50 | 859.50 | 859.50 | 859.50 | 859.50 | - |
Jul 21, 2023 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | - |
Jul 20, 2023 | 877.00 | 877.00 | 877.00 | 865.50 | 865.50 | 110 |
Jul 19, 2023 | 873.75 | 873.75 | 873.75 | 873.75 | 873.75 | - |
Jul 18, 2023 | 902.19 | 902.19 | 902.19 | 912.50 | 912.50 | 80 |
Jul 17, 2023 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - |
Jul 14, 2023 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | - |
Jul 13, 2023 | 903.00 | 919.00 | 903.00 | 918.00 | 918.00 | 143 |
Jul 12, 2023 | 900.00 | 900.00 | 900.00 | 897.50 | 897.50 | 400 |
Jul 11, 2023 | 873.00 | 873.00 | 873.00 | 877.00 | 877.00 | 13 |
Jul 10, 2023 | 863.50 | 863.50 | 863.50 | 863.50 | 863.50 | - |
Jul 7, 2023 | 864.50 | 864.50 | 864.50 | 864.50 | 864.50 | - |
Jul 6, 2023 | 836.50 | 836.50 | 836.50 | 836.50 | 836.50 | - |
Jul 5, 2023 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | - |
Jul 4, 2023 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | - |
Jul 3, 2023 | 835.50 | 835.50 | 835.50 | 835.50 | 835.50 | - |
Jun 30, 2023 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
Jun 29, 2023 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | - |
Jun 28, 2023 | 826.75 | 826.75 | 826.75 | 826.75 | 826.75 | - |
Jun 27, 2023 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | - |
Jun 26, 2023 | 842.50 | 842.50 | 842.50 | 842.50 | 842.50 | - |
Jun 23, 2023 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
Jun 22, 2023 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | - |
Jun 21, 2023 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | - |
Jun 20, 2023 | 837.69 | 837.69 | 837.69 | 845.50 | 845.50 | 85 |
Jun 19, 2023 | 860.00 | 860.00 | 860.00 | 858.00 | 858.00 | 38 |
Jun 16, 2023 | 830.50 | 855.50 | 830.50 | 862.50 | 862.50 | 46 |
Jun 15, 2023 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
Jun 14, 2023 | 837.50 | 837.50 | 837.50 | 837.50 | 837.50 | - |
Jun 13, 2023 | 818.75 | 818.75 | 784.53 | 822.00 | 822.00 | 18 |
Jun 12, 2023 | 816.50 | 816.50 | 816.50 | 801.50 | 801.50 | 21 |
Jun 9, 2023 | 815.75 | 815.75 | 815.75 | 815.75 | 815.75 | - |
Jun 8, 2023 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
Jun 7, 2023 | 793.50 | 793.50 | 793.50 | 793.50 | 793.50 | - |
Jun 6, 2023 | 781.50 | 795.22 | 781.50 | 785.00 | 785.00 | 34 |
Jun 5, 2023 | 786.00 | 786.00 | 786.00 | 786.00 | 786.00 | - |
Jun 2, 2023 | 797.50 | 797.50 | 797.50 | 797.50 | 797.50 | - |
Jun 1, 2023 | 805.50 | 805.50 | 805.50 | 805.50 | 805.50 | - |
May 31, 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - |
May 30, 2023 | 778.50 | 781.50 | 778.50 | 783.25 | 783.25 | 14 |
May 26, 2023 | 768.50 | 768.50 | 768.50 | 768.50 | 768.50 | - |
May 25, 2023 | 768.50 | 768.50 | 768.50 | 768.50 | 768.50 | - |
May 24, 2023 | 781.50 | 781.50 | 781.50 | 777.75 | 777.75 | 26 |
May 23, 2023 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | - |
May 22, 2023 | 787.50 | 787.50 | 787.50 | 787.50 | 787.50 | - |
May 19, 2023 | 794.50 | 794.50 | 794.50 | 794.50 | 794.50 | - |
May 18, 2023 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - |
May 17, 2023 | 797.75 | 797.75 | 797.75 | 797.75 | 797.75 | - |
May 16, 2023 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
May 15, 2023 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
May 12, 2023 | 795.75 | 795.75 | 795.75 | 795.75 | 795.75 | - |
May 11, 2023 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
May 10, 2023 | 824.50 | 824.50 | 824.50 | 825.50 | 825.50 | 1,234 |
May 9, 2023 | 825.25 | 825.25 | 825.25 | 825.25 | 825.25 | - |
May 5, 2023 | 828.50 | 828.50 | 828.50 | 828.50 | 828.50 | - |
May 4, 2023 | 815.75 | 815.75 | 815.75 | 815.75 | 815.75 | - |
May 3, 2023 | 812.50 | 812.50 | 812.50 | 812.50 | 812.50 | - |
May 2, 2023 | 811.74 | 811.74 | 811.74 | 794.75 | 794.75 | 61 |
Apr 28, 2023 | 808.00 | 813.00 | 808.00 | 817.50 | 817.50 | 875 |
Apr 27, 2023 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | - |
Apr 26, 2023 | 797.50 | 797.50 | 797.50 | 797.50 | 797.50 | - |
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%