LSE - Delayed Quote • USD
WisdomTree NASDAQ 100 3x Daily Short (QQQS.L)
As of 11:33 AM GMT+1. Market Open.
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 | 11.48 | 11.56 | 11.45 | 11.55 | 11.55 | 2,842 |
Apr 25, 2024 | 12.11 | 12.38 | 11.99 | 12.20 | 12.20 | 59,037 |
Apr 24, 2024 | 11.55 | 11.70 | 11.43 | 11.69 | 11.69 | 33,863 |
Apr 23, 2024 | 12.34 | 12.34 | 11.81 | 11.84 | 11.84 | 41,668 |
Apr 22, 2024 | 12.46 | 12.80 | 12.40 | 12.68 | 12.68 | 88,195 |
Apr 19, 2024 | 12.21 | 12.44 | 12.01 | 12.43 | 12.43 | 107,461 |
Apr 18, 2024 | 11.54 | 11.95 | 11.54 | 11.66 | 11.66 | 59,268 |
Apr 17, 2024 | 11.45 | 11.53 | 11.19 | 11.55 | 11.55 | 31,123 |
Apr 16, 2024 | 11.39 | 11.47 | 10.81 | 11.28 | 11.28 | 59,773 |
Apr 15, 2024 | 10.67 | 10.85 | 10.50 | 10.78 | 10.78 | 142,802 |
Apr 12, 2024 | 10.29 | 10.77 | 10.29 | 10.65 | 10.65 | 65,990 |
Apr 11, 2024 | 10.83 | 10.95 | 10.69 | 10.72 | 10.72 | 32,772 |
Apr 10, 2024 | 10.49 | 11.03 | 10.41 | 10.82 | 10.82 | 105,060 |
Apr 9, 2024 | 10.60 | 10.89 | 10.47 | 10.77 | 10.77 | 54,272 |
Apr 8, 2024 | 10.69 | 10.73 | 10.56 | 10.58 | 10.58 | 16,362 |
Apr 5, 2024 | 10.98 | 10.99 | 10.69 | 10.67 | 10.67 | 70,640 |
Apr 4, 2024 | 10.47 | 10.47 | 10.24 | 10.31 | 10.31 | 20,077 |
Apr 3, 2024 | 10.69 | 10.73 | 10.43 | 10.42 | 10.42 | 108,854 |
Apr 2, 2024 | 10.57 | 10.81 | 10.21 | 10.70 | 10.70 | 139,620 |
Mar 28, 2024 | 10.33 | 10.40 | 10.31 | 10.35 | 10.35 | 25,734 |
Mar 27, 2024 | 10.35 | 10.52 | 10.24 | 10.44 | 10.44 | 474,367 |
Mar 26, 2024 | 10.20 | 10.60 | 10.13 | 10.23 | 10.23 | 122,496 |
Mar 25, 2024 | 10.22 | 10.44 | 10.22 | 10.28 | 10.28 | 44,527 |
Mar 22, 2024 | 10.23 | 10.34 | 10.15 | 10.24 | 10.24 | 84,853 |
Mar 21, 2024 | 10.10 | 10.18 | 9.98 | 9.98 | 9.98 | 64,801 |
Mar 20, 2024 | 10.73 | 10.80 | 10.64 | 10.71 | 10.71 | 24,873 |
Mar 19, 2024 | 10.89 | 11.03 | 10.56 | 10.84 | 10.84 | 38,591 |
Mar 18, 2024 | 10.95 | 10.95 | 10.56 | 10.69 | 10.69 | 63,825 |
Mar 15, 2024 | 10.85 | 11.15 | 10.65 | 11.14 | 11.14 | 87,270 |
Mar 14, 2024 | 10.49 | 10.79 | 10.46 | 10.71 | 10.71 | 35,896 |
Mar 13, 2024 | 10.35 | 10.61 | 10.35 | 10.62 | 10.62 | 19,122 |
Mar 12, 2024 | 10.66 | 10.90 | 10.38 | 10.55 | 10.55 | 63,207 |
Mar 11, 2024 | 10.76 | 10.97 | 10.72 | 10.84 | 10.84 | 73,924 |
Mar 8, 2024 | 10.25 | 10.41 | 10.06 | 10.45 | 10.45 | 216,876 |
Mar 7, 2024 | 10.91 | 10.91 | 10.31 | 10.30 | 10.30 | 49,631 |
Mar 6, 2024 | 10.81 | 10.85 | 10.61 | 10.64 | 10.64 | 82,420 |
Mar 5, 2024 | 10.52 | 10.96 | 10.51 | 10.90 | 10.90 | 71,655 |
Mar 4, 2024 | 10.23 | 10.33 | 10.16 | 10.31 | 10.31 | 79,850 |
Mar 1, 2024 | 10.57 | 10.76 | 10.46 | 10.44 | 10.44 | 71,103 |
Feb 29, 2024 | 11.06 | 11.11 | 10.75 | 10.89 | 10.89 | 24,563 |
Feb 28, 2024 | 10.88 | 11.06 | 10.88 | 10.93 | 10.93 | 64,910 |
Feb 27, 2024 | 10.89 | 11.47 | 10.81 | 10.90 | 10.90 | 20,319 |
Feb 26, 2024 | 10.95 | 10.95 | 10.81 | 10.83 | 10.83 | 11,490 |
Feb 23, 2024 | 10.80 | 10.95 | 10.65 | 10.85 | 10.85 | 53,265 |
Feb 22, 2024 | 11.16 | 11.16 | 10.91 | 10.94 | 10.94 | 41,197 |
Feb 21, 2024 | 11.72 | 11.98 | 11.72 | 11.90 | 11.90 | 95,331 |
Feb 20, 2024 | 11.45 | 11.87 | 11.11 | 11.80 | 11.80 | 83,437 |
Feb 19, 2024 | 11.39 | 11.39 | 11.33 | 11.33 | 11.33 | 7,590 |
Feb 16, 2024 | 10.93 | 11.43 | 10.86 | 11.16 | 11.16 | 169,735 |
Feb 15, 2024 | 11.09 | 11.31 | 11.06 | 11.23 | 11.23 | 41,555 |
Feb 14, 2024 | 11.41 | 11.42 | 11.19 | 11.39 | 11.39 | 66,302 |
Feb 13, 2024 | 11.05 | 11.70 | 11.05 | 11.40 | 11.40 | 150,337 |
Feb 12, 2024 | 10.90 | 10.93 | 10.78 | 10.78 | 10.78 | 29,932 |
Feb 9, 2024 | 11.17 | 11.17 | 10.95 | 10.98 | 10.98 | 43,378 |
Feb 8, 2024 | 11.24 | 11.30 | 11.15 | 11.20 | 11.20 | 22,151 |
Feb 7, 2024 | 11.65 | 11.65 | 11.19 | 11.27 | 11.27 | 52,039 |
Feb 6, 2024 | 11.40 | 12.19 | 11.40 | 11.61 | 11.61 | 12,859 |
Feb 5, 2024 | 11.56 | 11.81 | 11.45 | 11.70 | 11.70 | 21,983 |
Feb 2, 2024 | 11.77 | 11.98 | 11.56 | 11.56 | 11.56 | 71,098 |
Feb 1, 2024 | 12.31 | 12.54 | 12.22 | 12.41 | 12.41 | 20,168 |
Jan 31, 2024 | 12.08 | 12.40 | 12.05 | 12.30 | 12.30 | 63,446 |
Jan 30, 2024 | 11.65 | 11.83 | 11.56 | 11.68 | 11.68 | 32,129 |
Jan 29, 2024 | 11.90 | 11.90 | 11.84 | 11.87 | 11.87 | 5,665 |
Jan 26, 2024 | 12.02 | 12.04 | 11.77 | 11.76 | 11.76 | 35,114 |
Jan 25, 2024 | 11.70 | 11.75 | 11.52 | 11.54 | 11.54 | 29,659 |
Jan 24, 2024 | 11.73 | 11.73 | 11.43 | 11.53 | 11.53 | 63,223 |
Jan 23, 2024 | 12.05 | 13.09 | 11.98 | 12.10 | 12.10 | 25,563 |
Jan 22, 2024 | 11.89 | 12.09 | 11.85 | 12.02 | 12.02 | 32,825 |
Jan 19, 2024 | 12.68 | 12.70 | 12.50 | 12.52 | 12.52 | 54,195 |
Jan 18, 2024 | 13.36 | 13.36 | 12.90 | 12.89 | 12.89 | 61,311 |
Jan 17, 2024 | 13.48 | 13.78 | 13.37 | 13.52 | 13.52 | 45,913 |
Jan 16, 2024 | 13.40 | 13.53 | 13.06 | 13.12 | 13.12 | 47,506 |
Jan 15, 2024 | 13.19 | 13.23 | 13.08 | 13.19 | 13.19 | 35,480 |
Jan 12, 2024 | 13.27 | 13.36 | 13.00 | 13.14 | 13.14 | 81,666 |
Jan 11, 2024 | 13.06 | 13.60 | 12.98 | 13.57 | 13.57 | 158,005 |
Jan 10, 2024 | 13.48 | 13.55 | 13.35 | 13.41 | 13.41 | 162,712 |
Jan 9, 2024 | 13.67 | 14.30 | 13.61 | 13.62 | 13.62 | 86,300 |
Jan 8, 2024 | 14.51 | 14.68 | 13.91 | 13.97 | 13.97 | 60,943 |
Jan 5, 2024 | 14.63 | 14.80 | 14.19 | 14.31 | 14.31 | 146,097 |
Jan 4, 2024 | 14.19 | 14.53 | 14.13 | 14.19 | 14.19 | 101,168 |
Jan 3, 2024 | 13.85 | 14.27 | 13.84 | 14.11 | 14.11 | 78,795 |
Jan 2, 2024 | 13.15 | 13.89 | 12.83 | 13.72 | 13.72 | 87,573 |
Dec 29, 2023 | 12.95 | 12.99 | 12.87 | 12.97 | 12.97 | 6,414 |
Dec 28, 2023 | 12.85 | 12.94 | 12.80 | 12.91 | 12.91 | 10,146 |
Dec 27, 2023 | 13.31 | 13.31 | 12.86 | 12.99 | 12.99 | 180,718 |
Dec 22, 2023 | 13.36 | 13.39 | 13.29 | 13.28 | 13.28 | 5,287 |
Dec 21, 2023 | 13.49 | 13.51 | 13.29 | 13.41 | 13.41 | 68,055 |
Dec 20, 2023 | 13.10 | 13.29 | 13.01 | 13.08 | 13.08 | 50,942 |
Dec 19, 2023 | 13.31 | 14.18 | 13.16 | 13.19 | 13.19 | 14,426 |
Dec 18, 2023 | 13.60 | 13.65 | 13.40 | 13.43 | 13.43 | 115,802 |
Dec 15, 2023 | 13.69 | 13.73 | 13.49 | 13.49 | 13.49 | 55,364 |
Dec 14, 2023 | 13.56 | 13.73 | 13.49 | 13.73 | 13.73 | 39,368 |
Dec 13, 2023 | 14.19 | 14.20 | 14.08 | 14.15 | 14.15 | 23,400 |
Dec 12, 2023 | 14.53 | 15.61 | 14.30 | 14.47 | 14.47 | 101,261 |
Dec 11, 2023 | 15.09 | 15.10 | 14.70 | 14.84 | 14.84 | 40,351 |
Dec 8, 2023 | 15.27 | 15.53 | 14.93 | 15.11 | 15.11 | 71,983 |
Dec 7, 2023 | 15.77 | 15.81 | 15.27 | 15.27 | 15.27 | 84,157 |
Dec 6, 2023 | 15.36 | 15.60 | 15.20 | 15.53 | 15.53 | 106,590 |
Dec 5, 2023 | 15.93 | 15.94 | 15.10 | 15.63 | 15.63 | 41,011 |
Dec 4, 2023 | 15.40 | 16.07 | 15.35 | 15.95 | 15.95 | 61,170 |
Dec 1, 2023 | 15.40 | 15.66 | 15.30 | 15.40 | 15.40 | 71,023 |
Nov 30, 2023 | 15.10 | 15.60 | 15.05 | 15.57 | 15.57 | 61,237 |
Nov 29, 2023 | 15.13 | 15.13 | 14.71 | 15.14 | 15.14 | 82,223 |
Nov 28, 2023 | 15.73 | 15.73 | 15.05 | 15.08 | 15.08 | 27,005 |
Nov 27, 2023 | 15.34 | 15.35 | 15.19 | 15.20 | 15.20 | 24,316 |
Nov 24, 2023 | 15.20 | 15.30 | 15.10 | 15.24 | 15.24 | 49,980 |
Nov 23, 2023 | 15.09 | 15.11 | 15.02 | 15.09 | 15.09 | 14,126 |
Nov 22, 2023 | 15.34 | 15.34 | 14.80 | 15.06 | 15.06 | 323,680 |
Nov 21, 2023 | 15.02 | 16.04 | 15.02 | 15.41 | 15.41 | 109,350 |
Nov 20, 2023 | 15.68 | 15.68 | 15.23 | 15.25 | 15.25 | 33,026 |
Nov 17, 2023 | 15.60 | 15.77 | 15.50 | 15.69 | 15.69 | 48,460 |
Nov 16, 2023 | 15.72 | 15.80 | 15.59 | 15.82 | 15.82 | 49,408 |
Nov 15, 2023 | 15.53 | 15.53 | 15.27 | 15.40 | 15.40 | 54,318 |
Nov 14, 2023 | 16.59 | 17.58 | 15.56 | 15.66 | 15.66 | 81,449 |
Nov 13, 2023 | 16.77 | 16.94 | 16.65 | 16.63 | 16.63 | 45,348 |
Nov 10, 2023 | 17.70 | 17.89 | 17.07 | 17.11 | 17.11 | 48,833 |
Nov 9, 2023 | 17.32 | 17.36 | 17.13 | 17.21 | 17.21 | 22,904 |
Nov 8, 2023 | 17.46 | 17.46 | 17.20 | 17.42 | 17.42 | 57,733 |
Nov 7, 2023 | 18.00 | 19.23 | 17.25 | 17.25 | 17.25 | 199,541 |
Nov 6, 2023 | 17.96 | 18.01 | 17.80 | 17.90 | 17.90 | 41,590 |
Nov 3, 2023 | 18.86 | 18.91 | 18.05 | 18.01 | 18.01 | 84,300 |
Nov 2, 2023 | 19.39 | 19.41 | 18.79 | 18.85 | 18.85 | 101,925 |
Nov 1, 2023 | 21.02 | 21.04 | 20.14 | 20.27 | 20.27 | 85,006 |
Oct 31, 2023 | 21.35 | 21.48 | 20.54 | 21.19 | 21.19 | 63,225 |
Oct 30, 2023 | 21.33 | 21.51 | 20.91 | 21.42 | 21.42 | 79,612 |
Oct 27, 2023 | 21.56 | 21.75 | 21.17 | 21.20 | 21.20 | 93,312 |
Oct 26, 2023 | 21.66 | 21.83 | 21.00 | 21.82 | 21.82 | 154,121 |
Oct 25, 2023 | 19.79 | 20.38 | 19.79 | 20.24 | 20.24 | 68,041 |
Oct 24, 2023 | 19.59 | 19.78 | 18.42 | 19.63 | 19.63 | 82,415 |
Oct 23, 2023 | 20.05 | 20.80 | 19.88 | 19.88 | 19.88 | 98,439 |
Oct 20, 2023 | 19.55 | 20.16 | 19.43 | 20.14 | 20.14 | 71,636 |
Oct 19, 2023 | 18.88 | 19.05 | 18.48 | 18.74 | 18.74 | 87,745 |
Oct 18, 2023 | 18.28 | 18.57 | 18.11 | 18.42 | 18.42 | 100,281 |
Oct 17, 2023 | 17.92 | 18.61 | 17.81 | 18.08 | 18.08 | 43,410 |
Oct 16, 2023 | 18.33 | 18.61 | 17.75 | 17.83 | 17.83 | 302,814 |
Oct 13, 2023 | 17.80 | 18.40 | 17.64 | 18.35 | 18.35 | 166,613 |
Oct 12, 2023 | 17.39 | 17.59 | 17.30 | 17.45 | 17.45 | 39,798 |
Oct 11, 2023 | 17.93 | 17.94 | 17.63 | 17.83 | 17.83 | 36,423 |
Oct 10, 2023 | 18.22 | 19.69 | 17.67 | 17.68 | 17.68 | 58,314 |
Oct 9, 2023 | 18.95 | 19.03 | 18.78 | 18.84 | 18.84 | 58,973 |
Oct 6, 2023 | 19.55 | 20.33 | 19.19 | 19.27 | 19.27 | 331,217 |
Oct 5, 2023 | 19.42 | 20.05 | 19.16 | 19.90 | 19.90 | 221,752 |
Oct 4, 2023 | 20.61 | 20.61 | 19.53 | 19.63 | 19.63 | 174,844 |
Oct 3, 2023 | 19.13 | 20.09 | 19.02 | 20.09 | 20.09 | 38,149 |
Oct 2, 2023 | 19.18 | 19.65 | 18.88 | 18.91 | 18.91 | 62,413 |
Sep 29, 2023 | 19.42 | 19.42 | 18.92 | 19.22 | 19.22 | 134,985 |
Sep 28, 2023 | 20.05 | 20.44 | 19.70 | 19.71 | 19.71 | 88,332 |
Sep 27, 2023 | 20.06 | 20.30 | 19.88 | 20.08 | 20.08 | 89,499 |
Sep 26, 2023 | 19.71 | 20.10 | 18.44 | 20.14 | 20.14 | 80,668 |
Sep 25, 2023 | 19.42 | 19.91 | 19.35 | 19.48 | 19.48 | 54,599 |
Sep 22, 2023 | 19.42 | 19.44 | 18.99 | 19.00 | 19.00 | 51,667 |
Sep 21, 2023 | 18.69 | 19.32 | 18.69 | 19.30 | 19.30 | 40,915 |
Sep 20, 2023 | 17.78 | 17.91 | 17.56 | 17.91 | 17.91 | 24,344 |
Sep 19, 2023 | 17.63 | 18.20 | 17.09 | 18.08 | 18.08 | 53,706 |
Sep 18, 2023 | 17.66 | 17.92 | 17.56 | 17.61 | 17.61 | 299,629 |
Sep 15, 2023 | 16.73 | 17.63 | 16.73 | 17.58 | 17.58 | 65,876 |
Sep 14, 2023 | 17.06 | 17.26 | 16.79 | 16.85 | 16.85 | 84,635 |
Sep 13, 2023 | 17.42 | 18.00 | 17.07 | 17.08 | 17.08 | 73,330 |
Sep 12, 2023 | 16.93 | 17.38 | 16.93 | 17.25 | 17.25 | 12,145 |
Sep 11, 2023 | 17.20 | 17.24 | 16.95 | 17.10 | 17.10 | 37,420 |
Sep 8, 2023 | 17.31 | 17.64 | 17.16 | 17.24 | 17.24 | 163,370 |
Sep 7, 2023 | 17.35 | 17.89 | 17.30 | 17.66 | 17.66 | 109,071 |
Sep 6, 2023 | 16.83 | 17.26 | 16.75 | 17.13 | 17.13 | 121,944 |
Sep 5, 2023 | 16.85 | 17.33 | 16.57 | 16.67 | 16.67 | 62,410 |
Sep 4, 2023 | 16.62 | 16.65 | 16.60 | 16.74 | 16.74 | 11,224 |
Sep 1, 2023 | 16.75 | 16.81 | 16.30 | 16.76 | 16.76 | 71,319 |
Aug 31, 2023 | 16.80 | 16.90 | 16.45 | 16.56 | 16.56 | 77,779 |
Aug 30, 2023 | 17.05 | 17.24 | 16.80 | 16.90 | 16.90 | 139,563 |
Aug 29, 2023 | 18.16 | 18.92 | 17.24 | 17.24 | 17.24 | 140,323 |
Aug 25, 2023 | 19.16 | 19.50 | 18.40 | 19.08 | 19.08 | 171,977 |
Aug 24, 2023 | 17.25 | 18.59 | 17.13 | 18.53 | 18.53 | 167,302 |
Aug 23, 2023 | 18.50 | 18.78 | 17.92 | 17.95 | 17.95 | 96,554 |
Aug 22, 2023 | 18.62 | 18.98 | 18.22 | 18.58 | 18.58 | 75,129 |
Aug 21, 2023 | 19.73 | 19.73 | 19.00 | 19.39 | 19.39 | 86,194 |
Aug 18, 2023 | 19.58 | 20.16 | 19.53 | 19.95 | 19.95 | 141,393 |
Aug 17, 2023 | 18.85 | 19.24 | 18.62 | 19.17 | 19.17 | 60,308 |
Aug 16, 2023 | 18.27 | 18.51 | 18.15 | 18.34 | 18.34 | 66,390 |
Aug 15, 2023 | 17.71 | 18.32 | 17.41 | 18.11 | 18.11 | 40,403 |
Aug 14, 2023 | 18.45 | 18.53 | 17.85 | 17.93 | 17.93 | 43,555 |
Aug 11, 2023 | 17.88 | 18.49 | 17.88 | 18.50 | 18.50 | 39,605 |
Aug 10, 2023 | 17.81 | 17.81 | 17.20 | 17.64 | 17.64 | 36,270 |
Aug 9, 2023 | 17.33 | 18.15 | 17.24 | 18.10 | 18.10 | 70,997 |
Aug 8, 2023 | 17.32 | 17.92 | 16.82 | 17.78 | 17.78 | 77,066 |
Aug 7, 2023 | 17.30 | 17.50 | 17.14 | 17.48 | 17.48 | 72,237 |
Aug 4, 2023 | 16.89 | 17.25 | 16.76 | 16.86 | 16.86 | 77,141 |
Aug 3, 2023 | 17.35 | 17.51 | 17.12 | 17.15 | 17.15 | 59,390 |
Aug 2, 2023 | 16.51 | 17.05 | 16.38 | 17.03 | 17.03 | 167,814 |
Aug 1, 2023 | 15.99 | 16.47 | 15.99 | 16.05 | 16.05 | 71,471 |
Jul 31, 2023 | 16.06 | 16.07 | 15.84 | 15.94 | 15.94 | 58,448 |
Jul 28, 2023 | 16.68 | 16.68 | 15.96 | 15.91 | 15.91 | 51,952 |
Jul 27, 2023 | 16.39 | 16.39 | 15.81 | 16.03 | 16.03 | 61,245 |
Jul 26, 2023 | 16.55 | 17.01 | 16.51 | 16.92 | 16.92 | 22,338 |
Jul 25, 2023 | 16.79 | 16.79 | 16.32 | 16.61 | 16.61 | 13,613 |
Jul 24, 2023 | 17.00 | 17.00 | 16.75 | 16.90 | 16.90 | 43,453 |
Jul 21, 2023 | 16.70 | 16.91 | 16.44 | 16.65 | 16.65 | 51,112 |
Jul 20, 2023 | 15.98 | 16.41 | 15.94 | 16.33 | 16.33 | 67,610 |
Jul 19, 2023 | 15.66 | 15.69 | 15.45 | 15.49 | 15.49 | 61,906 |
Jul 18, 2023 | 16.14 | 17.27 | 16.08 | 16.24 | 16.24 | 19,042 |
Jul 17, 2023 | 16.53 | 16.53 | 16.24 | 16.25 | 16.25 | 10,751 |
Jul 14, 2023 | 16.51 | 16.52 | 16.00 | 16.16 | 16.16 | 32,980 |
Jul 13, 2023 | 17.15 | 17.15 | 16.80 | 16.83 | 16.83 | 28,135 |
Jul 12, 2023 | 17.92 | 17.92 | 17.16 | 17.33 | 17.33 | 24,676 |
Jul 11, 2023 | 18.21 | 18.47 | 18.04 | 18.29 | 18.29 | 13,527 |
Jul 10, 2023 | 18.58 | 18.59 | 18.25 | 18.34 | 18.34 | 13,922 |
Jul 7, 2023 | 18.24 | 18.30 | 17.84 | 18.05 | 18.05 | 31,551 |
Jul 6, 2023 | 18.00 | 18.54 | 17.85 | 18.43 | 18.43 | 55,637 |
Jul 5, 2023 | 17.85 | 17.99 | 17.45 | 17.66 | 17.66 | 58,760 |
Jul 4, 2023 | 17.70 | 18.61 | 17.67 | 17.69 | 17.69 | 6,564 |
Jul 3, 2023 | 17.70 | 17.77 | 17.55 | 17.77 | 17.77 | 65,441 |
Jun 30, 2023 | 18.45 | 18.48 | 17.66 | 17.76 | 17.76 | 76,800 |
Jun 29, 2023 | 18.48 | 18.74 | 18.24 | 18.48 | 18.48 | 30,098 |
Jun 28, 2023 | 18.79 | 18.88 | 18.24 | 18.44 | 18.44 | 42,879 |
Jun 27, 2023 | 19.35 | 19.40 | 18.38 | 19.09 | 19.09 | 28,469 |
Jun 26, 2023 | 18.80 | 19.03 | 18.50 | 19.02 | 19.02 | 49,994 |
Jun 23, 2023 | 18.48 | 19.02 | 18.40 | 18.91 | 18.91 | 45,647 |
Jun 22, 2023 | 19.07 | 19.16 | 18.50 | 18.57 | 18.57 | 50,375 |
Jun 21, 2023 | 18.27 | 19.02 | 18.11 | 18.84 | 18.84 | 78,634 |
Jun 20, 2023 | 18.22 | 18.98 | 18.00 | 18.41 | 18.41 | 24,858 |
Jun 19, 2023 | 18.05 | 18.19 | 17.98 | 18.19 | 18.19 | 30,844 |
Jun 16, 2023 | 17.78 | 17.83 | 17.42 | 17.83 | 17.83 | 130,594 |
Jun 15, 2023 | 18.42 | 18.82 | 17.98 | 17.98 | 17.98 | 138,173 |
Jun 14, 2023 | 18.75 | 18.83 | 18.31 | 18.40 | 18.40 | 35,871 |
Jun 13, 2023 | 18.88 | 20.56 | 18.64 | 18.77 | 18.77 | 141,079 |
Jun 12, 2023 | 19.96 | 20.00 | 19.75 | 19.75 | 19.75 | 54,516 |
Jun 9, 2023 | 20.41 | 20.54 | 19.65 | 20.20 | 20.20 | 44,762 |
Jun 8, 2023 | 21.40 | 21.46 | 20.48 | 20.45 | 20.45 | 63,024 |
Jun 7, 2023 | 20.20 | 20.64 | 19.78 | 20.53 | 20.53 | 64,382 |
Jun 6, 2023 | 20.13 | 21.02 | 20.05 | 20.20 | 20.20 | 73,197 |
Jun 5, 2023 | 20.35 | 20.35 | 19.70 | 19.70 | 19.70 | 140,788 |
Jun 2, 2023 | 20.40 | 20.58 | 19.97 | 20.10 | 20.10 | 90,349 |
Jun 1, 2023 | 21.32 | 21.55 | 20.90 | 20.99 | 20.99 | 19,729 |
May 31, 2023 | 21.21 | 21.51 | 20.97 | 21.51 | 21.51 | 29,332 |
May 30, 2023 | 20.92 | 23.31 | 20.20 | 20.68 | 20.68 | 65,952 |
May 26, 2023 | 22.94 | 23.01 | 21.53 | 21.64 | 21.64 | 113,073 |
May 25, 2023 | 23.54 | 23.76 | 22.92 | 23.02 | 23.02 | 48,713 |
May 24, 2023 | 24.40 | 25.17 | 24.35 | 24.95 | 24.95 | 49,022 |
May 23, 2023 | 23.42 | 24.44 | 23.42 | 23.64 | 23.64 | 204,768 |
May 22, 2023 | 23.68 | 23.81 | 23.25 | 23.40 | 23.40 | 233,949 |
May 19, 2023 | 23.40 | 23.65 | 23.28 | 23.67 | 23.67 | 37,688 |
May 18, 2023 | 24.86 | 24.86 | 23.87 | 23.87 | 23.87 | 41,061 |
May 17, 2023 | 25.65 | 25.80 | 25.40 | 25.47 | 25.47 | 23,477 |
May 16, 2023 | 25.92 | 26.53 | 25.48 | 25.46 | 25.46 | 17,984 |
May 15, 2023 | 25.99 | 26.50 | 25.99 | 26.07 | 26.07 | 12,862 |
May 12, 2023 | 25.82 | 26.22 | 25.67 | 26.35 | 26.35 | 9,524 |
May 11, 2023 | 26.00 | 26.34 | 25.83 | 26.02 | 26.02 | 20,662 |
May 10, 2023 | 26.90 | 27.27 | 26.10 | 26.46 | 26.46 | 37,044 |
May 9, 2023 | 26.68 | 27.44 | 26.68 | 26.91 | 26.91 | 18,308 |
May 5, 2023 | 28.11 | 28.15 | 27.06 | 27.02 | 27.02 | 22,107 |
May 4, 2023 | 27.91 | 28.61 | 27.80 | 28.32 | 28.32 | 37,242 |
May 3, 2023 | 27.52 | 27.67 | 27.36 | 27.60 | 27.60 | 19,438 |
May 2, 2023 | 26.84 | 28.50 | 26.58 | 27.96 | 27.96 | 38,682 |
Apr 28, 2023 | 27.58 | 27.64 | 26.95 | 27.44 | 27.44 | 44,075 |
Apr 27, 2023 | 28.95 | 29.00 | 27.95 | 28.01 | 28.01 | 31,730 |
Apr 26, 2023 | 29.12 | 29.66 | 28.92 | 29.07 | 29.07 | 23,485 |
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%