Milan - Delayed Quote • EUR
WisdomTree NASDAQ 100 3x Daily Leveraged (QQQ3.MI)
As of 5:02 PM GMT+2. Market Open.
Currency in EUR 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 | 153.86 | 157.73 | 152.65 | 157.73 | 157.73 | 25,002 |
Apr 25, 2024 | 146.42 | 147.96 | 143.30 | 144.51 | 144.51 | 30,772 |
Apr 24, 2024 | 153.98 | 155.50 | 151.50 | 152.16 | 152.16 | 68,268 |
Apr 23, 2024 | 144.99 | 150.65 | 144.38 | 150.23 | 150.23 | 72,441 |
Apr 22, 2024 | 143.41 | 144.68 | 140.19 | 141.73 | 141.73 | 47,740 |
Apr 19, 2024 | 147.04 | 149.90 | 144.00 | 144.05 | 144.05 | 54,338 |
Apr 18, 2024 | 154.90 | 155.17 | 150.50 | 154.05 | 154.05 | 39,834 |
Apr 17, 2024 | 157.89 | 161.24 | 154.93 | 154.93 | 154.93 | 28,456 |
Apr 16, 2024 | 158.63 | 160.58 | 157.00 | 159.93 | 159.93 | 39,555 |
Apr 15, 2024 | 169.54 | 171.80 | 166.85 | 167.62 | 167.62 | 35,916 |
Apr 12, 2024 | 175.40 | 175.50 | 167.53 | 169.52 | 169.52 | 31,730 |
Apr 11, 2024 | 166.39 | 168.75 | 164.00 | 168.29 | 168.29 | 11,825 |
Apr 10, 2024 | 169.30 | 170.26 | 162.01 | 165.80 | 165.80 | 29,922 |
Apr 9, 2024 | 167.60 | 169.60 | 163.34 | 165.09 | 165.09 | 5,302 |
Apr 8, 2024 | 167.09 | 169.40 | 166.00 | 168.25 | 168.25 | 10,300 |
Apr 5, 2024 | 162.90 | 168.33 | 161.16 | 167.27 | 167.27 | 54,641 |
Apr 4, 2024 | 171.40 | 174.66 | 171.00 | 173.01 | 173.01 | 16,917 |
Apr 3, 2024 | 168.41 | 172.12 | 166.82 | 171.76 | 171.76 | 12,222 |
Apr 2, 2024 | 170.32 | 175.49 | 166.10 | 168.18 | 168.18 | 32,058 |
Mar 28, 2024 | 173.97 | 174.80 | 172.80 | 173.01 | 173.01 | 12,152 |
Mar 27, 2024 | 173.66 | 175.60 | 170.60 | 172.23 | 172.23 | 10,976 |
Mar 26, 2024 | 175.45 | 176.25 | 174.26 | 175.16 | 175.16 | 11,204 |
Mar 25, 2024 | 174.81 | 175.22 | 170.86 | 173.89 | 173.89 | 10,415 |
Mar 22, 2024 | 175.39 | 176.48 | 173.40 | 175.12 | 175.12 | 28,074 |
Mar 21, 2024 | 175.66 | 178.50 | 174.57 | 178.39 | 178.39 | 70,875 |
Mar 20, 2024 | 165.99 | 168.30 | 165.67 | 166.73 | 166.73 | 11,692 |
Mar 19, 2024 | 164.54 | 166.71 | 160.53 | 164.90 | 164.90 | 16,748 |
Mar 18, 2024 | 162.90 | 168.55 | 162.82 | 166.66 | 166.66 | 25,627 |
Mar 15, 2024 | 165.10 | 167.45 | 159.02 | 159.75 | 159.75 | 27,912 |
Mar 14, 2024 | 169.00 | 169.61 | 164.40 | 166.40 | 166.40 | 44,979 |
Mar 13, 2024 | 171.28 | 171.50 | 165.90 | 166.97 | 166.97 | 28,024 |
Mar 12, 2024 | 167.12 | 170.97 | 162.00 | 168.74 | 168.74 | 38,327 |
Mar 11, 2024 | 165.23 | 165.98 | 162.18 | 164.72 | 164.72 | 33,822 |
Mar 8, 2024 | 173.18 | 176.80 | 170.00 | 170.37 | 170.37 | 55,152 |
Mar 7, 2024 | 164.75 | 173.10 | 163.70 | 172.58 | 172.58 | 35,095 |
Mar 6, 2024 | 166.50 | 169.00 | 164.90 | 167.68 | 167.68 | 35,157 |
Mar 5, 2024 | 171.68 | 171.68 | 163.50 | 164.27 | 164.27 | 35,705 |
Mar 4, 2024 | 176.25 | 177.00 | 174.17 | 174.52 | 174.52 | 37,313 |
Mar 1, 2024 | 171.01 | 173.41 | 168.10 | 172.84 | 172.84 | 95,137 |
Feb 29, 2024 | 163.53 | 168.58 | 162.11 | 166.22 | 166.22 | 28,575 |
Feb 28, 2024 | 166.10 | 166.58 | 163.44 | 165.67 | 165.67 | 20,810 |
Feb 27, 2024 | 166.12 | 167.40 | 165.00 | 165.96 | 165.96 | 16,958 |
Feb 26, 2024 | 165.54 | 167.91 | 165.16 | 166.92 | 166.92 | 13,380 |
Feb 23, 2024 | 167.97 | 170.60 | 165.37 | 166.99 | 166.99 | 46,738 |
Feb 22, 2024 | 162.50 | 166.41 | 162.50 | 166.20 | 166.20 | 37,350 |
Feb 21, 2024 | 155.57 | 155.83 | 152.50 | 153.38 | 153.38 | 13,773 |
Feb 20, 2024 | 160.17 | 160.17 | 153.20 | 154.82 | 154.82 | 38,984 |
Feb 19, 2024 | 161.30 | 162.62 | 160.60 | 162.18 | 162.18 | 8,511 |
Feb 16, 2024 | 167.34 | 168.84 | 160.60 | 164.32 | 164.32 | 51,306 |
Feb 15, 2024 | 166.31 | 166.66 | 162.41 | 163.64 | 163.64 | 26,955 |
Feb 14, 2024 | 162.02 | 164.55 | 160.90 | 162.01 | 162.01 | 68,329 |
Feb 13, 2024 | 166.92 | 167.05 | 157.51 | 161.88 | 161.88 | 58,234 |
Feb 12, 2024 | 168.67 | 171.22 | 168.42 | 171.22 | 171.22 | 45,715 |
Feb 9, 2024 | 165.60 | 168.00 | 164.50 | 167.44 | 167.44 | 46,108 |
Feb 8, 2024 | 163.78 | 165.25 | 162.68 | 164.84 | 164.84 | 37,265 |
Feb 7, 2024 | 158.48 | 164.60 | 158.26 | 162.94 | 162.94 | 54,903 |
Feb 6, 2024 | 161.70 | 162.22 | 157.90 | 158.78 | 158.78 | 41,725 |
Feb 5, 2024 | 159.79 | 161.28 | 156.75 | 158.18 | 158.18 | 39,378 |
Feb 2, 2024 | 155.40 | 159.00 | 153.42 | 159.00 | 159.00 | 80,598 |
Feb 1, 2024 | 150.07 | 150.69 | 147.83 | 148.58 | 148.58 | 53,856 |
Jan 31, 2024 | 153.18 | 153.27 | 147.75 | 149.23 | 149.23 | 59,788 |
Jan 30, 2024 | 158.69 | 159.89 | 157.00 | 157.82 | 157.82 | 41,143 |
Jan 29, 2024 | 155.27 | 156.34 | 155.00 | 155.96 | 155.96 | 15,642 |
Jan 26, 2024 | 153.38 | 156.78 | 152.89 | 156.60 | 156.60 | 46,902 |
Jan 25, 2024 | 156.36 | 160.00 | 156.02 | 159.60 | 159.60 | 71,002 |
Jan 24, 2024 | 156.69 | 159.80 | 156.40 | 158.48 | 158.48 | 56,432 |
Jan 23, 2024 | 152.25 | 153.93 | 151.20 | 152.23 | 152.23 | 36,342 |
Jan 22, 2024 | 153.54 | 155.19 | 151.65 | 152.79 | 152.79 | 75,273 |
Jan 19, 2024 | 145.13 | 147.20 | 144.90 | 146.48 | 146.48 | 42,284 |
Jan 18, 2024 | 137.92 | 142.97 | 137.92 | 142.95 | 142.95 | 66,431 |
Jan 17, 2024 | 136.81 | 138.29 | 133.40 | 136.59 | 136.59 | 31,374 |
Jan 16, 2024 | 135.59 | 141.30 | 135.51 | 140.61 | 140.61 | 41,802 |
Jan 15, 2024 | 138.96 | 139.12 | 138.22 | 138.94 | 138.94 | 17,382 |
Jan 12, 2024 | 137.59 | 140.33 | 136.63 | 138.77 | 138.77 | 45,566 |
Jan 11, 2024 | 139.69 | 140.70 | 134.42 | 134.89 | 134.89 | 59,699 |
Jan 10, 2024 | 136.18 | 137.29 | 134.96 | 136.30 | 136.30 | 30,348 |
Jan 9, 2024 | 133.64 | 134.75 | 131.40 | 134.75 | 134.75 | 28,019 |
Jan 8, 2024 | 126.79 | 131.40 | 125.38 | 131.00 | 131.00 | 34,548 |
Jan 5, 2024 | 125.95 | 129.04 | 124.71 | 128.08 | 128.08 | 42,214 |
Jan 4, 2024 | 129.74 | 129.79 | 126.50 | 129.23 | 129.23 | 58,107 |
Jan 3, 2024 | 132.34 | 132.86 | 129.11 | 130.30 | 130.30 | 44,413 |
Jan 2, 2024 | 139.31 | 140.12 | 131.89 | 133.66 | 133.66 | 47,531 |
Dec 29, 2023 | 140.96 | 141.47 | 136.54 | 136.77 | 136.77 | 42,911 |
Dec 28, 2023 | 141.00 | 141.73 | 140.04 | 140.87 | 140.87 | 26,687 |
Dec 27, 2023 | 140.00 | 141.27 | 138.97 | 139.25 | 139.25 | 22,516 |
Dec 22, 2023 | 136.67 | 139.59 | 136.35 | 138.74 | 138.74 | 69,993 |
Dec 21, 2023 | 136.96 | 138.32 | 135.80 | 136.93 | 136.93 | 43,578 |
Dec 20, 2023 | 139.97 | 141.35 | 138.66 | 140.26 | 140.26 | 41,192 |
Dec 19, 2023 | 138.23 | 139.68 | 138.20 | 139.30 | 139.30 | 43,739 |
Dec 18, 2023 | 136.04 | 137.65 | 135.54 | 137.57 | 137.57 | 31,503 |
Dec 15, 2023 | 134.36 | 137.10 | 134.14 | 137.08 | 137.08 | 81,941 |
Dec 14, 2023 | 137.23 | 137.96 | 133.16 | 133.54 | 133.54 | 63,207 |
Dec 13, 2023 | 132.23 | 133.35 | 131.90 | 132.18 | 132.18 | 47,471 |
Dec 12, 2023 | 128.98 | 130.20 | 127.50 | 129.56 | 129.56 | 64,091 |
Dec 11, 2023 | 124.56 | 127.99 | 124.17 | 126.45 | 126.45 | 45,288 |
Dec 8, 2023 | 122.97 | 125.63 | 121.00 | 124.45 | 124.45 | 42,125 |
Dec 7, 2023 | 119.23 | 123.01 | 118.74 | 122.98 | 122.98 | 64,137 |
Dec 6, 2023 | 122.25 | 123.66 | 120.24 | 120.24 | 120.24 | 63,297 |
Dec 5, 2023 | 117.76 | 121.96 | 117.17 | 120.34 | 120.34 | 36,339 |
Dec 4, 2023 | 120.97 | 121.95 | 116.31 | 117.30 | 117.30 | 30,043 |
Dec 1, 2023 | 120.68 | 121.65 | 119.25 | 121.16 | 121.16 | 33,542 |
Nov 30, 2023 | 122.68 | 123.24 | 118.90 | 119.00 | 119.00 | 47,699 |
Nov 29, 2023 | 122.00 | 125.42 | 121.79 | 121.88 | 121.88 | 53,911 |
Nov 28, 2023 | 120.54 | 121.94 | 119.73 | 121.94 | 121.94 | 19,206 |
Nov 27, 2023 | 120.84 | 122.42 | 120.40 | 121.82 | 121.82 | 22,848 |
Nov 24, 2023 | 122.19 | 123.15 | 120.83 | 121.40 | 121.40 | 21,983 |
Nov 23, 2023 | 123.23 | 123.70 | 122.76 | 123.15 | 123.15 | 33,200 |
Nov 22, 2023 | 120.55 | 125.50 | 120.24 | 123.36 | 123.36 | 88,957 |
Nov 21, 2023 | 122.88 | 123.15 | 119.14 | 119.92 | 119.92 | 36,267 |
Nov 20, 2023 | 118.51 | 121.41 | 118.22 | 121.30 | 121.30 | 29,170 |
Nov 17, 2023 | 119.75 | 120.25 | 117.80 | 118.55 | 118.55 | 25,707 |
Nov 16, 2023 | 118.99 | 119.51 | 117.61 | 117.76 | 117.76 | 35,234 |
Nov 15, 2023 | 120.00 | 122.50 | 119.91 | 120.64 | 120.64 | 73,866 |
Nov 14, 2023 | 114.32 | 119.92 | 113.90 | 118.76 | 118.76 | 96,050 |
Nov 13, 2023 | 113.56 | 114.63 | 112.01 | 114.26 | 114.26 | 59,475 |
Nov 10, 2023 | 108.17 | 111.90 | 106.75 | 111.63 | 111.63 | 67,628 |
Nov 9, 2023 | 110.15 | 111.21 | 109.44 | 110.69 | 110.69 | 20,111 |
Nov 8, 2023 | 109.56 | 111.05 | 109.10 | 109.40 | 109.40 | 41,477 |
Nov 7, 2023 | 106.23 | 110.50 | 106.05 | 110.40 | 110.40 | 68,425 |
Nov 6, 2023 | 105.85 | 107.00 | 105.45 | 106.28 | 106.28 | 48,201 |
Nov 3, 2023 | 101.81 | 105.77 | 101.48 | 105.77 | 105.77 | 85,563 |
Nov 2, 2023 | 99.45 | 102.20 | 99.44 | 101.92 | 101.92 | 71,771 |
Nov 1, 2023 | 92.82 | 96.50 | 92.29 | 95.80 | 95.80 | 38,298 |
Oct 31, 2023 | 90.40 | 92.10 | 89.88 | 91.92 | 91.92 | 69,301 |
Oct 30, 2023 | 91.47 | 92.80 | 89.88 | 90.45 | 90.45 | 35,322 |
Oct 27, 2023 | 89.93 | 91.72 | 89.42 | 90.83 | 90.83 | 84,539 |
Oct 26, 2023 | 90.00 | 93.22 | 89.45 | 89.75 | 89.75 | 116,777 |
Oct 25, 2023 | 98.75 | 99.52 | 95.71 | 96.28 | 96.28 | 29,270 |
Oct 24, 2023 | 98.93 | 101.05 | 98.00 | 99.74 | 99.74 | 73,888 |
Oct 23, 2023 | 97.55 | 98.29 | 94.00 | 98.20 | 98.20 | 54,979 |
Oct 20, 2023 | 100.25 | 101.50 | 97.10 | 97.23 | 97.23 | 56,558 |
Oct 19, 2023 | 104.59 | 106.08 | 103.16 | 104.26 | 104.26 | 43,579 |
Oct 18, 2023 | 107.82 | 108.68 | 106.30 | 107.12 | 107.12 | 27,602 |
Oct 17, 2023 | 110.25 | 110.55 | 105.20 | 109.43 | 109.43 | 46,662 |
Oct 16, 2023 | 107.91 | 111.03 | 106.25 | 110.59 | 110.59 | 43,672 |
Oct 13, 2023 | 111.39 | 112.12 | 107.83 | 108.16 | 108.16 | 37,924 |
Oct 12, 2023 | 112.46 | 114.20 | 111.73 | 113.20 | 113.20 | 56,777 |
Oct 11, 2023 | 109.96 | 111.65 | 109.60 | 110.19 | 110.19 | 30,716 |
Oct 10, 2023 | 108.35 | 111.30 | 107.69 | 111.30 | 111.30 | 48,041 |
Oct 9, 2023 | 104.34 | 105.40 | 103.35 | 104.84 | 104.84 | 54,302 |
Oct 6, 2023 | 101.59 | 103.29 | 98.05 | 103.29 | 103.29 | 62,179 |
Oct 5, 2023 | 102.47 | 103.54 | 98.82 | 99.52 | 99.52 | 51,733 |
Oct 4, 2023 | 97.03 | 101.60 | 96.95 | 101.47 | 101.47 | 35,135 |
Oct 3, 2023 | 104.75 | 105.51 | 99.53 | 99.53 | 99.53 | 33,151 |
Oct 2, 2023 | 103.34 | 105.60 | 101.05 | 105.51 | 105.51 | 41,584 |
Sep 29, 2023 | 102.20 | 105.30 | 102.00 | 103.03 | 103.03 | 65,537 |
Sep 28, 2023 | 99.56 | 101.13 | 97.70 | 101.13 | 101.13 | 55,923 |
Sep 27, 2023 | 99.06 | 100.48 | 98.40 | 99.27 | 99.27 | 40,140 |
Sep 26, 2023 | 100.85 | 101.60 | 98.37 | 99.00 | 99.00 | 37,518 |
Sep 25, 2023 | 101.67 | 102.26 | 99.40 | 101.85 | 101.85 | 40,818 |
Sep 22, 2023 | 101.42 | 103.74 | 101.40 | 103.54 | 103.54 | 73,457 |
Sep 21, 2023 | 105.75 | 105.86 | 101.99 | 102.87 | 102.87 | 36,796 |
Sep 20, 2023 | 111.12 | 112.23 | 109.86 | 110.14 | 110.14 | 15,295 |
Sep 19, 2023 | 111.57 | 112.38 | 108.31 | 109.46 | 109.46 | 19,850 |
Sep 18, 2023 | 112.22 | 112.44 | 110.43 | 112.11 | 112.11 | 24,283 |
Sep 15, 2023 | 118.53 | 118.64 | 112.12 | 112.36 | 112.36 | 38,963 |
Sep 14, 2023 | 115.75 | 118.22 | 114.90 | 117.60 | 117.60 | 84,983 |
Sep 13, 2023 | 113.18 | 115.21 | 111.39 | 115.20 | 115.20 | 34,951 |
Sep 12, 2023 | 117.08 | 117.08 | 113.90 | 114.25 | 114.25 | 12,662 |
Sep 11, 2023 | 114.95 | 116.40 | 113.90 | 115.19 | 115.19 | 35,241 |
Sep 8, 2023 | 113.92 | 115.10 | 111.58 | 114.78 | 114.78 | 47,343 |
Sep 7, 2023 | 114.03 | 114.40 | 110.22 | 112.63 | 112.63 | 45,733 |
Sep 6, 2023 | 117.32 | 117.92 | 114.43 | 115.34 | 115.34 | 33,245 |
Sep 5, 2023 | 117.01 | 119.45 | 115.61 | 118.46 | 118.46 | 92,770 |
Sep 4, 2023 | 117.90 | 118.60 | 117.41 | 117.46 | 117.46 | 10,664 |
Sep 1, 2023 | 116.70 | 119.80 | 116.48 | 117.16 | 117.16 | 71,276 |
Aug 31, 2023 | 115.49 | 118.87 | 114.81 | 117.44 | 117.44 | 37,492 |
Aug 30, 2023 | 114.39 | 115.59 | 112.64 | 114.54 | 114.54 | 67,612 |
Aug 29, 2023 | 108.50 | 113.09 | 107.15 | 113.07 | 113.07 | 60,393 |
Aug 28, 2023 | 105.69 | 108.50 | 105.53 | 106.70 | 106.70 | 51,614 |
Aug 25, 2023 | 102.60 | 106.51 | 101.17 | 103.04 | 103.04 | 57,838 |
Aug 24, 2023 | 114.35 | 114.66 | 105.74 | 105.77 | 105.77 | 100,093 |
Aug 23, 2023 | 106.48 | 109.91 | 105.29 | 109.66 | 109.66 | 46,216 |
Aug 22, 2023 | 104.95 | 107.78 | 104.93 | 106.16 | 106.16 | 82,764 |
Aug 21, 2023 | 100.31 | 103.81 | 100.31 | 101.48 | 101.48 | 43,720 |
Aug 18, 2023 | 100.56 | 100.92 | 97.50 | 98.78 | 98.78 | 57,216 |
Aug 17, 2023 | 104.99 | 105.47 | 102.50 | 102.82 | 102.82 | 27,866 |
Aug 16, 2023 | 107.65 | 108.43 | 106.33 | 107.28 | 107.28 | 35,618 |
Aug 14, 2023 | 106.78 | 110.50 | 106.40 | 109.54 | 109.54 | 25,499 |
Aug 11, 2023 | 109.36 | 109.59 | 105.81 | 105.81 | 105.81 | 37,686 |
Aug 10, 2023 | 109.78 | 113.29 | 109.50 | 110.97 | 110.97 | 50,394 |
Aug 9, 2023 | 113.66 | 113.81 | 107.80 | 108.64 | 108.64 | 27,602 |
Aug 8, 2023 | 113.30 | 114.06 | 109.50 | 110.07 | 110.07 | 28,401 |
Aug 7, 2023 | 113.62 | 114.50 | 111.65 | 112.00 | 112.00 | 24,128 |
Aug 4, 2023 | 116.00 | 116.98 | 112.90 | 115.75 | 115.75 | 23,916 |
Aug 3, 2023 | 113.58 | 115.17 | 112.45 | 114.59 | 114.59 | 39,054 |
Aug 2, 2023 | 119.08 | 120.39 | 115.55 | 116.01 | 116.01 | 53,187 |
Aug 1, 2023 | 123.37 | 123.37 | 121.00 | 123.01 | 123.01 | 17,487 |
Jul 31, 2023 | 122.55 | 124.00 | 121.69 | 123.00 | 123.00 | 43,958 |
Jul 28, 2023 | 118.70 | 123.24 | 118.70 | 123.10 | 123.10 | 46,820 |
Jul 27, 2023 | 119.38 | 124.49 | 119.20 | 122.73 | 122.73 | 68,357 |
Jul 26, 2023 | 118.38 | 118.58 | 115.00 | 115.69 | 115.69 | 27,743 |
Jul 25, 2023 | 116.72 | 118.70 | 116.38 | 118.40 | 118.40 | 32,067 |
Jul 24, 2023 | 115.17 | 117.05 | 114.11 | 115.87 | 115.87 | 63,110 |
Jul 21, 2023 | 116.55 | 118.66 | 115.20 | 116.94 | 116.94 | 62,606 |
Jul 20, 2023 | 121.17 | 122.30 | 118.30 | 120.03 | 120.03 | 69,962 |
Jul 19, 2023 | 123.79 | 125.90 | 123.50 | 125.60 | 125.60 | 66,052 |
Jul 18, 2023 | 119.85 | 120.53 | 118.50 | 119.31 | 119.31 | 32,288 |
Jul 17, 2023 | 117.20 | 119.33 | 116.92 | 119.32 | 119.32 | 40,040 |
Jul 14, 2023 | 117.70 | 120.89 | 117.29 | 119.85 | 119.85 | 52,372 |
Jul 13, 2023 | 114.09 | 116.04 | 114.04 | 115.49 | 115.49 | 59,807 |
Jul 12, 2023 | 110.24 | 114.30 | 109.80 | 113.01 | 113.01 | 76,870 |
Jul 11, 2023 | 109.28 | 109.81 | 107.45 | 108.68 | 108.68 | 24,851 |
Jul 10, 2023 | 107.26 | 109.51 | 106.90 | 108.09 | 108.09 | 27,660 |
Jul 7, 2023 | 109.97 | 112.10 | 109.28 | 110.46 | 110.46 | 64,089 |
Jul 6, 2023 | 112.12 | 112.54 | 108.28 | 109.14 | 109.14 | 65,570 |
Jul 5, 2023 | 112.03 | 115.20 | 111.15 | 113.92 | 113.92 | 39,217 |
Jul 4, 2023 | 113.20 | 113.57 | 112.90 | 113.30 | 113.30 | 15,794 |
Jul 3, 2023 | 113.29 | 114.20 | 112.20 | 112.37 | 112.37 | 47,447 |
Jun 30, 2023 | 108.89 | 113.20 | 108.85 | 112.24 | 112.24 | 60,254 |
Jun 29, 2023 | 108.47 | 109.78 | 106.63 | 108.38 | 108.38 | 36,769 |
Jun 28, 2023 | 106.16 | 109.88 | 105.60 | 109.22 | 109.22 | 44,321 |
Jun 27, 2023 | 103.60 | 104.60 | 102.95 | 104.74 | 104.74 | 31,631 |
Jun 26, 2023 | 106.90 | 108.88 | 105.36 | 105.60 | 105.60 | 87,359 |
Jun 23, 2023 | 108.82 | 109.74 | 105.60 | 106.36 | 106.36 | 49,946 |
Jun 22, 2023 | 104.91 | 108.30 | 104.21 | 107.70 | 107.70 | 64,813 |
Jun 21, 2023 | 110.50 | 111.22 | 105.40 | 106.55 | 106.55 | 48,802 |
Jun 20, 2023 | 110.13 | 112.43 | 108.56 | 109.52 | 109.52 | 57,472 |
Jun 19, 2023 | 111.40 | 112.23 | 110.50 | 110.50 | 110.50 | 13,614 |
Jun 16, 2023 | 112.98 | 115.79 | 112.65 | 113.21 | 113.21 | 48,102 |
Jun 15, 2023 | 110.23 | 111.91 | 107.53 | 111.91 | 111.91 | 76,523 |
Jun 14, 2023 | 108.85 | 110.82 | 107.50 | 110.30 | 110.30 | 82,781 |
Jun 13, 2023 | 107.95 | 109.94 | 106.19 | 108.53 | 108.53 | 84,057 |
Jun 12, 2023 | 102.98 | 103.72 | 102.23 | 103.72 | 103.72 | 49,165 |
Jun 9, 2023 | 100.20 | 104.22 | 99.78 | 101.66 | 101.66 | 63,287 |
Jun 8, 2023 | 96.48 | 100.24 | 96.20 | 100.05 | 100.05 | 67,504 |
Jun 7, 2023 | 102.54 | 104.50 | 99.90 | 101.00 | 101.00 | 43,168 |
Jun 6, 2023 | 102.73 | 103.47 | 101.42 | 102.63 | 102.63 | 35,799 |
Jun 5, 2023 | 101.80 | 104.77 | 101.80 | 104.77 | 104.77 | 41,952 |
Jun 2, 2023 | 100.66 | 103.16 | 99.98 | 102.55 | 102.55 | 157,047 |
Jun 1, 2023 | 96.85 | 97.79 | 95.93 | 96.65 | 96.65 | 58,910 |
May 31, 2023 | 97.85 | 99.14 | 96.64 | 96.65 | 96.65 | 58,041 |
May 30, 2023 | 99.30 | 102.00 | 98.77 | 99.68 | 99.68 | 122,552 |
May 29, 2023 | 99.02 | 99.18 | 98.26 | 98.49 | 98.49 | 34,453 |
May 26, 2023 | 90.49 | 96.40 | 89.93 | 96.11 | 96.11 | 107,559 |
May 25, 2023 | 88.34 | 90.65 | 87.82 | 90.11 | 90.11 | 74,331 |
May 24, 2023 | 85.18 | 85.44 | 82.65 | 83.46 | 83.46 | 65,558 |
May 23, 2023 | 88.69 | 88.91 | 87.40 | 88.05 | 88.05 | 42,875 |
May 22, 2023 | 87.74 | 89.27 | 87.02 | 88.74 | 88.74 | 64,338 |
May 19, 2023 | 88.53 | 89.22 | 87.70 | 87.60 | 87.60 | 78,845 |
May 18, 2023 | 83.53 | 87.47 | 83.52 | 87.29 | 87.29 | 85,767 |
May 17, 2023 | 80.74 | 82.00 | 80.50 | 81.57 | 81.57 | 78,094 |
May 16, 2023 | 79.65 | 81.27 | 79.40 | 81.40 | 81.40 | 120,469 |
May 15, 2023 | 79.40 | 79.80 | 78.19 | 79.43 | 79.43 | 69,081 |
May 12, 2023 | 79.80 | 80.30 | 78.60 | 78.67 | 78.67 | 34,748 |
May 11, 2023 | 79.22 | 79.65 | 77.95 | 79.40 | 79.40 | 86,219 |
May 10, 2023 | 76.06 | 78.53 | 75.00 | 77.78 | 77.78 | 68,687 |
May 9, 2023 | 76.70 | 77.00 | 75.94 | 76.17 | 76.17 | 28,585 |
May 8, 2023 | 76.13 | 76.51 | 75.46 | 76.04 | 76.04 | 26,314 |
May 5, 2023 | 72.92 | 75.97 | 72.42 | 75.71 | 75.71 | 113,016 |
May 4, 2023 | 73.25 | 73.60 | 71.30 | 72.56 | 72.56 | 65,951 |
May 3, 2023 | 74.50 | 75.11 | 74.00 | 74.07 | 74.07 | 99,013 |
May 2, 2023 | 76.72 | 77.06 | 73.34 | 73.72 | 73.72 | 37,785 |
Apr 28, 2023 | 74.63 | 76.09 | 74.06 | 74.90 | 74.90 | 64,425 |
Apr 27, 2023 | 71.11 | 73.60 | 70.90 | 73.53 | 73.53 | 30,476 |
Apr 26, 2023 | 70.75 | 71.07 | 69.35 | 70.81 | 70.81 | 78,139 |
Related Tickers
CQQQ Invesco China Technology ETF
33.95
+3.60%
CNXT VanEck ChiNext ETF
23.14
+3.17%
QLD ProShares Ultra QQQ
81.82
+3.10%
FCOM Fidelity MSCI Communication Services Index ETF
48.69
+2.72%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.29
+2.46%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.33
+2.52%
KGRN KraneShares MSCI China Clean Technology ETF
20.07
+2.37%
IGM iShares Expanded Tech Sector ETF
83.62
+2.33%
IYW iShares U.S. Technology ETF
131.11
+2.27%
IETC iShares U.S. Tech Independence Focused ETF
68.35
+2.17%
ONEQ Fidelity Nasdaq Composite Index ETF
62.68
+1.94%
SMH VanEck Semiconductor ETF
217.21
+2.36%
TMFC Motley Fool 100 Index ETF
48.51
+2.13%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
EZA iShares MSCI South Africa ETF
39.81
+2.02%
NULG Nuveen ESG Large-Cap Growth ETF
74.02
+1.90%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
IXN iShares Global Tech ETF
71.94
+1.67%
IVW iShares S&P 500 Growth ETF
82.57
+1.98%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
ILCG iShares Morningstar Growth ETF
73.44
+1.63%
VGT Vanguard Information Technology Index Fund ETF Shares
504.96
+1.92%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.51
+1.91%
IWY iShares Russell Top 200 Growth ETF
190.39
+1.90%
TUR iShares MSCI Turkey ETF
39.48
+1.86%
SCHG Schwab U.S. Large-Cap Growth ETF
90.54
+1.90%
IWF iShares Russell 1000 Growth ETF
328.12
+1.88%
IUSG iShares Core S&P U.S. Growth ETF
114.37
+1.83%
MGK Vanguard Mega Cap Growth Index Fund
277.98
+1.90%
FLJH Franklin FTSE Japan Hedged ETF
30.98
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.40
+1.81%
VUG Vanguard Growth Index Fund ETF Shares
335.22
+1.83%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.67
+1.76%
IOO iShares Global 100 ETF
88.49
+1.59%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.46
+1.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.23
+1.75%
FTXL First Trust Nasdaq Semiconductor ETF
86.91
+1.74%
FTEC Fidelity MSCI Information Technology Index ETF
150.04
+1.74%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.73%
SOXX iShares Semiconductor ETF
216.50
+1.93%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.69%
FLLA Franklin FTSE Latin America ETF
22.86
+1.66%
CNYA iShares MSCI China A ETF
26.39
+1.62%
DSI iShares MSCI KLD 400 Social ETF
97.68
+1.46%
PSI Invesco Semiconductors ETF
54.32
+1.66%
FXL First Trust Technology AlphaDEX Fund
129.54
+1.56%
DXJ WisdomTree Japan Hedged Equity Fund
107.33
+1.61%
XLG Invesco S&P 500 Top 50 ETF
41.16
+1.54%
CEFS Saba Closed-End Funds ETF
19.95
+1.55%
QQQ Invesco QQQ Trust
431.01
+1.55%
QTUM Defiance Quantum ETF
58.21
+1.48%
XTL SPDR S&P Telecom ETF
69.19
+1.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.98
+1.48%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.72
+1.75%
XSD SPDR S&P Semiconductor ETF
223.76
+1.42%
XLK Technology Select Sector SPDR Fund
200.61
+1.52%
OEF iShares S&P 100 ETF
241.70
+1.41%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.91
+1.35%
FV First Trust Dorsey Wright Focus 5 ETF
54.55
+1.32%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.16
+1.28%
FLN First Trust Latin America AlphaDEX Fund
19.63
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.74
+1.27%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.43
+1.08%
IWL iShares Russell Top 200 ETF
123.72
+1.09%
XHB SPDR S&P Homebuilders ETF
103.68
+1.18%
MGC Vanguard Mega Cap Index Fund
182.18
+1.24%
CNRG SPDR Kensho Clean Power ETF
58.69
+1.24%
SPMO Invesco S&P 500 Momentum ETF
76.96
+1.11%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
SPHQ Invesco S&P 500 Quality ETF
59.27
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
RTH VanEck Retail ETF
200.94
+1.18%
SUSA iShares MSCI USA ESG Select ETF
105.47
+1.01%
FIVG Defiance 5G Next Gen Connectivity ETF
37.27
+0.97%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.62
+1.15%
ITB iShares U.S. Home Construction ETF
105.54
+1.08%
RZV Invesco S&P SmallCap 600 Pure Value ETF
101.10
+1.12%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.40
+1.10%
FLTW Franklin FTSE Taiwan ETF
42.15
+1.08%
NURE Nuveen Short-Term REIT ETF
29.91
+1.08%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.12
+1.06%
QGRO American Century U.S. Quality Growth ETF
81.11
+1.05%
PBUS Invesco MSCI USA ETF
50.93
+1.03%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.59
+1.02%
EWM iShares MSCI Malaysia ETF
22.25
+0.88%
LIT Global X Lithium & Battery Tech ETF
42.61
+0.97%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.29
+0.99%
REZ iShares Residential and Multisector Real Estate ETF
70.88
+0.99%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.61
+1.04%
CSM ProShares Large Cap Core Plus
58.42
+0.99%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.15
+0.86%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.85
+0.96%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.53
+0.98%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+0.96%
XLY Consumer Discretionary Select Sector SPDR Fund
176.03
+0.97%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.26
+0.93%
EWT iShares MSCI Taiwan ETF
47.01
+1.00%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.10
+0.94%
VOO Vanguard S&P 500 ETF
466.96
+0.95%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.33
+0.93%