LSE - Delayed Quote USD
WisdomTree NASDAQ 100 3x Daily Leveraged (QQQ3.L)
176.57
-1.93
(-1.08%)
At close: May 9 at 4:22:14 PM GMT+1
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 9, 2025 | 178.13 | 180.36 | 174.62 | 176.57 | 176.57 | 13,575 |
May 8, 2025 | 177.12 | 179.95 | 173.00 | 178.50 | 178.50 | 16,283 |
May 7, 2025 | 172.33 | 173.65 | 167.81 | 168.12 | 168.12 | 9,777 |
May 6, 2025 | 172.06 | 172.80 | 166.24 | 171.54 | 171.54 | 16,329 |
May 2, 2025 | 171.69 | 178.02 | 169.73 | 176.87 | 176.87 | 23,784 |
May 1, 2025 | 171.19 | 176.15 | 170.00 | 175.31 | 175.31 | 12,459 |
Apr 30, 2025 | 162.06 | 163.57 | 150.54 | 158.45 | 158.45 | 19,128 |
Apr 29, 2025 | 161.90 | 163.74 | 158.00 | 161.99 | 161.99 | 18,369 |
Apr 28, 2025 | 160.87 | 164.19 | 156.33 | 156.45 | 156.45 | 12,121 |
Apr 25, 2025 | 159.70 | 159.99 | 153.39 | 157.07 | 157.07 | 14,784 |
Apr 24, 2025 | 143.46 | 153.83 | 139.44 | 152.79 | 152.79 | 15,006 |
Apr 23, 2025 | 142.89 | 152.44 | 142.37 | 147.00 | 147.00 | 21,953 |
Apr 22, 2025 | 129.39 | 152.76 | 128.01 | 134.45 | 134.45 | 12,427 |
Apr 17, 2025 | 140.85 | 142.48 | 133.36 | 135.64 | 135.64 | 10,032 |
Apr 16, 2025 | 140.32 | 146.76 | 138.69 | 143.33 | 143.33 | 16,630 |
Apr 15, 2025 | 148.23 | 153.00 | 146.78 | 150.50 | 150.50 | 11,791 |
Apr 14, 2025 | 152.41 | 156.15 | 149.00 | 149.66 | 149.66 | 23,134 |
Apr 11, 2025 | 142.98 | 143.55 | 133.26 | 137.07 | 137.07 | 15,102 |
Apr 10, 2025 | 154.03 | 154.99 | 137.90 | 137.90 | 137.90 | 32,762 |
Apr 9, 2025 | 115.96 | 124.16 | 109.26 | 119.41 | 119.41 | 29,236 |
Apr 8, 2025 | 128.38 | 146.83 | 125.83 | 132.46 | 132.46 | 44,103 |
Apr 7, 2025 | 104.79 | 137.54 | 102.00 | 115.96 | 115.96 | 80,269 |
Apr 4, 2025 | 149.39 | 150.28 | 126.08 | 132.74 | 132.74 | 40,012 |
Apr 3, 2025 | 160.85 | 164.15 | 152.00 | 154.68 | 154.68 | 29,381 |
Apr 2, 2025 | 174.99 | 179.19 | 168.11 | 178.38 | 178.38 | 6,475 |
Apr 1, 2025 | 171.06 | 192.73 | 167.00 | 174.76 | 174.76 | 11,729 |
Mar 31, 2025 | 165.86 | 167.34 | 159.46 | 165.20 | 165.20 | 21,224 |
Mar 28, 2025 | 183.27 | 186.10 | 172.82 | 173.70 | 173.70 | 20,636 |
Mar 27, 2025 | 189.61 | 192.80 | 185.87 | 189.29 | 189.29 | 11,426 |
Mar 26, 2025 | 201.00 | 202.70 | 189.06 | 193.20 | 193.20 | 8,775 |
Mar 25, 2025 | 197.25 | 201.63 | 188.17 | 199.74 | 199.74 | 13,050 |
Mar 24, 2025 | 192.46 | 198.14 | 191.85 | 197.02 | 197.02 | 14,491 |
Mar 21, 2025 | 183.55 | 186.45 | 176.80 | 183.74 | 183.74 | 6,503 |
Mar 20, 2025 | 189.18 | 190.65 | 179.98 | 184.32 | 184.32 | 22,235 |
Mar 19, 2025 | 179.43 | 185.79 | 178.36 | 184.98 | 184.98 | 7,811 |
Mar 18, 2025 | 187.46 | 188.99 | 176.90 | 180.84 | 180.84 | 13,544 |
Mar 17, 2025 | 182.12 | 189.53 | 181.59 | 184.29 | 184.29 | 10,861 |
Mar 14, 2025 | 176.47 | 185.30 | 176.47 | 182.98 | 182.98 | 13,743 |
Mar 13, 2025 | 178.83 | 183.79 | 174.00 | 175.80 | 175.80 | 18,504 |
Mar 12, 2025 | 179.62 | 187.88 | 177.20 | 186.19 | 186.19 | 26,586 |
Mar 11, 2025 | 179.36 | 214.66 | 173.76 | 177.60 | 177.60 | 30,225 |
Mar 10, 2025 | 198.58 | 199.08 | 180.00 | 182.76 | 182.76 | 22,021 |
Mar 7, 2025 | 200.54 | 203.09 | 191.45 | 191.67 | 191.67 | 20,956 |
Mar 6, 2025 | 211.99 | 212.94 | 202.46 | 208.32 | 208.32 | 11,141 |
Mar 5, 2025 | 211.65 | 215.22 | 203.77 | 204.99 | 204.99 | 12,075 |
Mar 4, 2025 | 210.98 | 213.36 | 198.51 | 200.81 | 200.81 | 21,966 |
Mar 3, 2025 | 225.82 | 231.14 | 220.00 | 223.65 | 223.65 | 9,684 |
Feb 28, 2025 | 215.61 | 220.62 | 210.48 | 215.99 | 215.99 | 15,197 |
Feb 27, 2025 | 237.39 | 241.09 | 224.52 | 230.37 | 230.37 | 10,605 |
Feb 26, 2025 | 237.87 | 240.76 | 234.10 | 240.07 | 240.07 | 5,638 |
Feb 25, 2025 | 238.58 | 242.86 | 228.79 | 229.46 | 229.46 | 17,905 |
Feb 24, 2025 | 253.53 | 255.80 | 242.56 | 248.24 | 248.24 | 12,531 |
Feb 21, 2025 | 267.83 | 271.50 | 260.55 | 262.42 | 262.42 | 6,381 |
Feb 20, 2025 | 267.87 | 270.88 | 260.01 | 264.80 | 264.80 | 6,284 |
Feb 19, 2025 | 271.55 | 273.00 | 266.82 | 270.55 | 270.55 | 4,753 |
Feb 18, 2025 | 273.98 | 274.36 | 267.47 | 270.15 | 270.15 | 9,023 |
Feb 17, 2025 | 271.31 | 272.75 | 269.79 | 271.73 | 271.73 | 3,812 |
Feb 14, 2025 | 267.97 | 268.80 | 264.45 | 267.77 | 267.77 | 11,138 |
Feb 13, 2025 | 257.99 | 265.00 | 255.02 | 262.93 | 262.93 | 6,844 |
Feb 12, 2025 | 256.08 | 257.31 | 245.35 | 251.01 | 251.01 | 7,387 |
Feb 11, 2025 | 253.22 | 267.90 | 251.60 | 256.63 | 256.63 | 4,295 |
Feb 10, 2025 | 253.02 | 259.57 | 250.88 | 257.80 | 257.80 | 4,799 |
Feb 7, 2025 | 259.26 | 262.70 | 247.00 | 251.38 | 251.38 | 12,344 |
Feb 6, 2025 | 254.62 | 257.50 | 252.95 | 256.55 | 256.55 | 4,190 |
Feb 5, 2025 | 246.68 | 250.00 | 244.17 | 250.35 | 250.35 | 5,054 |
Feb 4, 2025 | 243.14 | 254.82 | 240.00 | 252.35 | 252.35 | 6,394 |
Feb 3, 2025 | 234.44 | 245.93 | 232.74 | 242.96 | 242.96 | 16,522 |
Jan 31, 2025 | 256.01 | 262.14 | 254.97 | 260.55 | 260.55 | 8,861 |
Jan 30, 2025 | 252.02 | 255.38 | 243.98 | 248.00 | 248.00 | 4,771 |
Jan 29, 2025 | 252.15 | 253.12 | 244.82 | 245.88 | 245.88 | 4,618 |
Jan 28, 2025 | 241.05 | 245.76 | 234.51 | 243.42 | 243.42 | 9,157 |
Jan 27, 2025 | 239.58 | 244.63 | 220.69 | 236.56 | 236.56 | 30,689 |
Jan 24, 2025 | 264.45 | 267.04 | 263.41 | 265.10 | 265.10 | 4,355 |
Jan 23, 2025 | 261.73 | 262.49 | 259.29 | 262.83 | 262.83 | 3,494 |
Jan 22, 2025 | 259.19 | 266.20 | 259.13 | 266.27 | 266.27 | 11,224 |
Jan 21, 2025 | 251.86 | 255.34 | 249.84 | 251.83 | 251.83 | 7,096 |
Jan 20, 2025 | 251.14 | 256.78 | 245.11 | 254.24 | 254.24 | 6,548 |
Jan 17, 2025 | 240.42 | 252.35 | 238.85 | 251.42 | 251.42 | 11,088 |
Jan 16, 2025 | 249.53 | 249.98 | 242.33 | 244.18 | 244.18 | 13,136 |
Jan 15, 2025 | 228.66 | 243.86 | 228.18 | 241.61 | 241.61 | 13,656 |
Jan 14, 2025 | 232.61 | 235.59 | 227.45 | 227.52 | 227.52 | 5,902 |
Jan 13, 2025 | 227.16 | 228.15 | 220.76 | 222.76 | 222.76 | 10,068 |
Jan 10, 2025 | 240.00 | 243.40 | 227.00 | 228.90 | 228.90 | 12,620 |
Jan 9, 2025 | 239.49 | 242.38 | 238.20 | 240.76 | 240.76 | 695 |
Jan 8, 2025 | 243.86 | 246.35 | 238.12 | 241.93 | 241.93 | 15,813 |
Jan 7, 2025 | 256.19 | 258.46 | 244.74 | 249.96 | 249.96 | 17,183 |
Jan 6, 2025 | 250.31 | 262.23 | 249.88 | 261.43 | 261.43 | 15,225 |
Jan 3, 2025 | 239.77 | 246.12 | 238.41 | 245.48 | 245.48 | 6,585 |
Jan 2, 2025 | 243.59 | 248.29 | 237.00 | 241.05 | 241.05 | 7,624 |
Dec 31, 2024 | 244.83 | 249.00 | 243.26 | 248.49 | 248.49 | 947 |
Dec 30, 2024 | 252.65 | 254.16 | 239.53 | 244.80 | 244.80 | 12,137 |
Dec 27, 2024 | 263.79 | 265.53 | 247.94 | 253.57 | 253.57 | 17,626 |
Dec 24, 2024 | 256.56 | 258.26 | 255.96 | 257.79 | 257.79 | 2,144 |
Dec 23, 2024 | 254.42 | 255.09 | 247.36 | 252.15 | 252.15 | 8,210 |
Dec 20, 2024 | 239.87 | 253.84 | 230.33 | 253.30 | 253.30 | 39,681 |
Dec 19, 2024 | 248.06 | 254.96 | 245.92 | 250.66 | 250.66 | 23,599 |
Dec 18, 2024 | 277.33 | 279.21 | 272.53 | 276.48 | 276.48 | 11,507 |
Dec 17, 2024 | 277.77 | 280.64 | 274.00 | 277.40 | 277.40 | 20,250 |
Dec 16, 2024 | 268.73 | 277.79 | 268.73 | 277.26 | 277.26 | 18,194 |
Dec 13, 2024 | 266.73 | 272.60 | 265.06 | 265.15 | 265.15 | 11,318 |
Dec 12, 2024 | 267.30 | 267.79 | 261.76 | 265.79 | 265.79 | 9,134 |
Dec 11, 2024 | 254.87 | 267.44 | 254.82 | 267.33 | 267.33 | 13,482 |
Dec 10, 2024 | 256.25 | 261.78 | 256.07 | 257.01 | 257.01 | 15,021 |
Dec 9, 2024 | 265.14 | 266.31 | 255.69 | 258.27 | 258.27 | 13,264 |
Dec 6, 2024 | 257.07 | 263.85 | 248.50 | 262.39 | 262.39 | 11,104 |
Dec 5, 2024 | 257.71 | 259.99 | 257.69 | 259.18 | 259.18 | 5,085 |
Dec 4, 2024 | 252.49 | 257.81 | 252.42 | 256.94 | 256.94 | 14,813 |
Dec 3, 2024 | 248.59 | 249.04 | 245.46 | 249.23 | 249.23 | 4,643 |
Dec 2, 2024 | 239.23 | 247.60 | 238.50 | 246.85 | 246.85 | 10,855 |
Nov 29, 2024 | 237.14 | 240.44 | 234.08 | 240.24 | 240.24 | 2,580 |
Nov 28, 2024 | 235.87 | 237.69 | 235.39 | 236.75 | 236.75 | 1,090 |
Nov 27, 2024 | 240.26 | 240.26 | 230.77 | 230.93 | 230.93 | 6,690 |
Nov 26, 2024 | 236.39 | 240.72 | 235.72 | 239.05 | 239.05 | 7,984 |
Nov 25, 2024 | 239.28 | 243.09 | 236.32 | 238.63 | 238.63 | 8,024 |
Nov 22, 2024 | 234.76 | 235.81 | 230.29 | 233.24 | 233.24 | 4,847 |
Nov 21, 2024 | 229.76 | 236.62 | 224.66 | 233.35 | 233.35 | 11,111 |
Nov 20, 2024 | 234.74 | 234.84 | 223.76 | 225.80 | 225.80 | 4,999 |
Nov 19, 2024 | 229.75 | 230.07 | 219.40 | 229.77 | 229.77 | 6,146 |
Nov 18, 2024 | 226.98 | 231.20 | 223.00 | 230.58 | 230.58 | 9,013 |
Nov 15, 2024 | 235.85 | 236.23 | 224.04 | 226.50 | 226.50 | 17,347 |
Nov 14, 2024 | 245.58 | 247.39 | 242.48 | 244.81 | 244.81 | 4,544 |
Nov 13, 2024 | 245.43 | 248.99 | 243.19 | 246.41 | 246.41 | 6,672 |
Nov 12, 2024 | 248.40 | 252.92 | 237.72 | 247.27 | 247.27 | 51,038 |
Nov 11, 2024 | 251.16 | 252.92 | 246.25 | 248.44 | 248.44 | 8,409 |
Nov 8, 2024 | 249.47 | 249.99 | 245.39 | 248.64 | 248.64 | 13,615 |
Nov 7, 2024 | 238.55 | 246.89 | 238.30 | 246.41 | 246.41 | 15,639 |
Nov 6, 2024 | 230.85 | 235.96 | 226.41 | 233.76 | 233.76 | 25,123 |
Nov 5, 2024 | 212.98 | 218.64 | 212.10 | 218.38 | 218.38 | 1,613 |
Nov 4, 2024 | 214.97 | 216.12 | 209.50 | 214.65 | 214.65 | 2,143 |
Nov 1, 2024 | 212.18 | 217.64 | 210.29 | 216.00 | 216.00 | 7,783 |
Oct 31, 2024 | 219.46 | 222.48 | 210.00 | 211.67 | 211.67 | 13,683 |
Oct 30, 2024 | 233.20 | 234.00 | 227.90 | 230.34 | 230.34 | 5,520 |
Oct 29, 2024 | 226.65 | 229.90 | 222.71 | 229.16 | 229.16 | 6,467 |
Oct 28, 2024 | 229.65 | 231.25 | 226.46 | 227.36 | 227.36 | 6,088 |
Oct 25, 2024 | 221.86 | 232.01 | 221.71 | 229.82 | 229.82 | 10,318 |
Oct 24, 2024 | 218.38 | 223.01 | 218.38 | 220.50 | 220.50 | 7,580 |
Oct 23, 2024 | 225.84 | 226.79 | 219.24 | 219.71 | 219.71 | 7,969 |
Oct 22, 2024 | 223.76 | 226.28 | 221.12 | 224.93 | 224.93 | 5,644 |
Oct 21, 2024 | 223.71 | 227.47 | 220.62 | 221.12 | 221.12 | 6,361 |
Oct 18, 2024 | 223.79 | 225.90 | 223.05 | 226.10 | 226.10 | 5,301 |
Oct 17, 2024 | 223.63 | 228.40 | 221.57 | 224.17 | 224.17 | 7,645 |
Oct 16, 2024 | 221.29 | 222.10 | 216.33 | 219.57 | 219.57 | 8,281 |
Oct 15, 2024 | 228.64 | 230.73 | 220.37 | 223.58 | 223.58 | 6,916 |
Oct 14, 2024 | 224.12 | 231.47 | 223.56 | 227.46 | 227.46 | 13,494 |
Oct 11, 2024 | 222.88 | 225.28 | 220.50 | 223.63 | 223.63 | 10,536 |
Oct 10, 2024 | 224.30 | 225.00 | 219.40 | 223.76 | 223.76 | 11,952 |
Oct 9, 2024 | 217.48 | 222.33 | 216.07 | 222.33 | 222.33 | 6,972 |
Oct 8, 2024 | 209.15 | 217.95 | 208.03 | 217.17 | 217.17 | 5,652 |
Oct 7, 2024 | 216.49 | 217.00 | 211.96 | 215.15 | 215.15 | 5,866 |
Oct 4, 2024 | 209.78 | 218.52 | 209.76 | 212.04 | 212.04 | 13,622 |
Oct 3, 2024 | 209.13 | 213.76 | 206.15 | 209.99 | 209.99 | 9,302 |
Oct 2, 2024 | 207.80 | 212.87 | 205.03 | 211.77 | 211.77 | 5,276 |
Oct 1, 2024 | 218.28 | 220.33 | 204.30 | 206.73 | 206.73 | 19,644 |
Sep 30, 2024 | 216.21 | 218.82 | 214.00 | 217.34 | 217.34 | 11,477 |
Sep 27, 2024 | 219.09 | 222.99 | 217.84 | 218.65 | 218.65 | 7,466 |
Sep 26, 2024 | 225.08 | 227.35 | 216.50 | 218.33 | 218.33 | 12,428 |
Sep 25, 2024 | 212.29 | 218.14 | 212.29 | 216.63 | 216.63 | 8,355 |
Sep 24, 2024 | 214.56 | 215.92 | 209.34 | 214.33 | 214.33 | 10,335 |
Sep 23, 2024 | 212.90 | 214.20 | 209.11 | 213.13 | 213.13 | 6,486 |
Sep 20, 2024 | 210.88 | 212.19 | 205.64 | 207.10 | 207.10 | 10,179 |
Sep 19, 2024 | 208.04 | 214.66 | 206.76 | 214.24 | 214.24 | 18,231 |
Sep 18, 2024 | 201.29 | 202.55 | 199.24 | 199.85 | 199.85 | 5,699 |
Sep 17, 2024 | 200.72 | 205.50 | 200.72 | 202.96 | 202.96 | 6,199 |
Sep 16, 2024 | 202.00 | 203.23 | 196.31 | 198.65 | 198.65 | 10,588 |
Sep 13, 2024 | 200.30 | 203.00 | 199.64 | 202.73 | 202.73 | 13,247 |
Sep 12, 2024 | 196.13 | 198.75 | 193.00 | 195.73 | 195.73 | 12,914 |
Sep 11, 2024 | 180.87 | 184.87 | 174.60 | 178.15 | 178.15 | 9,636 |
Sep 10, 2024 | 176.59 | 181.53 | 175.50 | 180.54 | 180.54 | 12,131 |
Sep 9, 2024 | 174.95 | 178.56 | 173.16 | 175.29 | 175.29 | 7,659 |
Sep 6, 2024 | 182.97 | 186.69 | 172.98 | 173.50 | 173.50 | 18,206 |
Sep 5, 2024 | 184.19 | 191.70 | 182.53 | 183.77 | 183.77 | 13,205 |
Sep 4, 2024 | 183.20 | 190.65 | 182.75 | 188.07 | 188.07 | 16,166 |
Sep 3, 2024 | 206.29 | 207.55 | 191.78 | 193.85 | 193.85 | 13,958 |
Sep 2, 2024 | 205.31 | 208.84 | 203.85 | 208.10 | 208.10 | 3,210 |
Aug 30, 2024 | 203.24 | 207.63 | 202.00 | 202.54 | 202.54 | 10,286 |
Aug 29, 2024 | 198.87 | 209.10 | 198.53 | 207.68 | 207.68 | 15,396 |
Aug 28, 2024 | 208.43 | 209.70 | 196.05 | 199.89 | 199.89 | 8,249 |
Aug 27, 2024 | 207.07 | 209.62 | 201.86 | 207.37 | 207.37 | 13,391 |
Aug 23, 2024 | 209.98 | 216.49 | 207.45 | 212.34 | 212.34 | 11,297 |
Aug 22, 2024 | 217.52 | 220.93 | 213.82 | 213.88 | 213.88 | 11,283 |
Aug 21, 2024 | 213.35 | 219.33 | 213.26 | 215.65 | 215.65 | 8,020 |
Aug 20, 2024 | 216.26 | 217.58 | 212.00 | 213.09 | 213.09 | 12,920 |
Aug 19, 2024 | 202.20 | 209.66 | 202.20 | 208.99 | 208.99 | 8,319 |
Aug 16, 2024 | 209.55 | 209.83 | 202.38 | 205.02 | 205.02 | 30,858 |
Aug 15, 2024 | 194.14 | 205.15 | 192.58 | 204.24 | 204.24 | 18,209 |
Aug 14, 2024 | 192.35 | 194.23 | 186.85 | 192.29 | 192.29 | 23,346 |
Aug 13, 2024 | 181.93 | 188.60 | 160.15 | 188.14 | 188.14 | 18,269 |
Aug 12, 2024 | 178.51 | 182.30 | 176.09 | 178.12 | 178.12 | 13,705 |
Aug 9, 2024 | 175.85 | 179.10 | 172.00 | 175.18 | 175.18 | 18,000 |
Aug 8, 2024 | 161.00 | 172.88 | 158.70 | 172.22 | 172.22 | 19,912 |
Aug 7, 2024 | 170.23 | 176.83 | 168.00 | 174.33 | 174.33 | 22,399 |
Aug 6, 2024 | 168.37 | 171.00 | 160.22 | 168.54 | 168.54 | 22,589 |
Aug 5, 2024 | 152.14 | 166.68 | 143.30 | 164.65 | 164.65 | 77,393 |
Aug 2, 2024 | 181.37 | 183.94 | 172.53 | 175.09 | 175.09 | 42,789 |
Aug 1, 2024 | 209.59 | 212.34 | 198.35 | 198.35 | 198.35 | 38,218 |
Jul 31, 2024 | 197.88 | 206.41 | 196.65 | 206.41 | 206.41 | 10,715 |
Jul 30, 2024 | 198.31 | 201.11 | 190.74 | 192.15 | 192.15 | 5,140 |
Jul 29, 2024 | 200.86 | 202.72 | 196.18 | 197.29 | 197.29 | 25,512 |
Jul 26, 2024 | 194.32 | 198.20 | 193.09 | 194.83 | 194.83 | 12,627 |
Jul 25, 2024 | 199.16 | 200.07 | 188.00 | 197.77 | 197.77 | 30,389 |
Jul 24, 2024 | 215.37 | 216.27 | 203.60 | 204.15 | 204.15 | 15,369 |
Jul 23, 2024 | 221.87 | 226.94 | 220.45 | 226.47 | 226.47 | 5,646 |
Jul 22, 2024 | 217.72 | 225.02 | 216.98 | 218.99 | 218.99 | 10,927 |
Jul 19, 2024 | 221.01 | 223.25 | 216.10 | 215.98 | 215.98 | 11,802 |
Jul 18, 2024 | 229.30 | 229.89 | 218.25 | 218.25 | 218.25 | 18,484 |
Jul 17, 2024 | 240.46 | 240.99 | 227.84 | 229.10 | 229.10 | 17,813 |
Jul 16, 2024 | 246.51 | 249.48 | 242.00 | 244.28 | 244.28 | 18,326 |
Jul 15, 2024 | 246.70 | 252.89 | 245.50 | 249.94 | 249.94 | 7,911 |
Jul 12, 2024 | 239.99 | 248.24 | 237.00 | 247.82 | 247.82 | 13,377 |
Jul 11, 2024 | 256.24 | 260.85 | 243.67 | 243.67 | 243.67 | 9,225 |
Jul 10, 2024 | 250.13 | 253.31 | 249.76 | 252.06 | 252.06 | 6,355 |
Jul 9, 2024 | 250.52 | 252.14 | 249.05 | 249.48 | 249.48 | 9,073 |
Jul 8, 2024 | 246.33 | 248.46 | 245.60 | 248.53 | 248.53 | 3,678 |
Jul 5, 2024 | 240.00 | 245.23 | 239.08 | 244.87 | 244.87 | 6,430 |
Jul 4, 2024 | 239.24 | 240.00 | 238.10 | 238.66 | 238.66 | 1,385 |
Jul 3, 2024 | 233.47 | 237.50 | 232.67 | 237.46 | 237.46 | 7,525 |
Jul 2, 2024 | 224.60 | 229.87 | 223.00 | 229.74 | 229.74 | 7,482 |
Jul 1, 2024 | 225.87 | 226.15 | 220.40 | 223.82 | 223.82 | 7,298 |
Jun 28, 2024 | 229.10 | 234.10 | 227.00 | 228.95 | 228.95 | 2,252 |
Jun 27, 2024 | 223.95 | 228.81 | 223.40 | 225.07 | 225.07 | 4,626 |
Jun 26, 2024 | 225.69 | 227.67 | 221.99 | 223.85 | 223.85 | 11,705 |
Jun 25, 2024 | 216.97 | 223.20 | 216.35 | 222.85 | 222.85 | 4,861 |
Jun 24, 2024 | 224.97 | 226.16 | 219.99 | 222.21 | 222.21 | 5,841 |
Jun 21, 2024 | 227.39 | 232.14 | 223.22 | 225.16 | 225.16 | 6,283 |
Jun 20, 2024 | 236.07 | 237.69 | 229.83 | 231.90 | 231.90 | 10,269 |
Jun 19, 2024 | 232.81 | 233.73 | 232.65 | 233.39 | 233.39 | 1,451 |
Jun 18, 2024 | 232.16 | 233.78 | 229.42 | 230.39 | 230.39 | 9,389 |
Jun 17, 2024 | 224.19 | 226.30 | 223.34 | 225.96 | 225.96 | 11,575 |
Jun 14, 2024 | 221.88 | 222.76 | 217.74 | 221.27 | 221.27 | 7,940 |
Jun 13, 2024 | 222.71 | 225.00 | 218.88 | 220.08 | 220.08 | 8,408 |
Jun 12, 2024 | 209.42 | 218.78 | 208.96 | 218.49 | 218.49 | 16,072 |
Jun 11, 2024 | 204.37 | 205.46 | 202.22 | 204.99 | 204.99 | 3,410 |
Jun 10, 2024 | 201.64 | 204.20 | 200.57 | 204.09 | 204.09 | 2,990 |
Jun 7, 2024 | 204.18 | 207.00 | 199.36 | 203.43 | 203.43 | 9,570 |
Jun 6, 2024 | 204.27 | 205.04 | 202.86 | 203.57 | 203.57 | 8,887 |
Jun 5, 2024 | 192.89 | 200.37 | 191.35 | 200.14 | 200.14 | 10,218 |
Jun 4, 2024 | 189.16 | 191.28 | 186.85 | 189.10 | 189.10 | 7,216 |
Jun 3, 2024 | 190.89 | 194.18 | 188.50 | 189.08 | 189.08 | 16,764 |
May 31, 2024 | 187.50 | 191.00 | 180.81 | 180.81 | 180.81 | 15,544 |
May 30, 2024 | 191.19 | 194.73 | 189.71 | 191.41 | 191.41 | 9,980 |
May 29, 2024 | 197.60 | 197.70 | 194.40 | 196.80 | 196.80 | 4,919 |
May 28, 2024 | 202.00 | 202.00 | 196.85 | 199.21 | 199.21 | 4,587 |
May 24, 2024 | 192.32 | 199.04 | 191.83 | 198.38 | 198.38 | 9,872 |
May 23, 2024 | 199.75 | 202.36 | 195.41 | 198.35 | 198.35 | 13,717 |
May 22, 2024 | 195.32 | 196.55 | 193.95 | 196.55 | 196.55 | 7,203 |
May 21, 2024 | 193.28 | 194.00 | 188.12 | 193.73 | 193.73 | 6,673 |
May 20, 2024 | 191.18 | 194.20 | 190.39 | 193.79 | 193.79 | 6,196 |
May 17, 2024 | 190.71 | 191.70 | 189.75 | 190.74 | 190.74 | 6,694 |
May 16, 2024 | 192.69 | 194.00 | 191.50 | 193.59 | 193.59 | 11,785 |
May 15, 2024 | 183.63 | 189.28 | 183.09 | 189.13 | 189.13 | 19,295 |
May 14, 2024 | 180.11 | 182.01 | 177.08 | 181.99 | 181.99 | 7,040 |
May 13, 2024 | 179.95 | 181.18 | 179.16 | 179.71 | 179.71 | 6,181 |
May 10, 2024 | 178.88 | 181.05 | 177.90 | 178.54 | 178.54 | 6,528 |
May 9, 2024 | 175.67 | 178.53 | 175.15 | 178.27 | 178.27 | 4,211 |
Related Tickers
GOEX Global X Gold Explorers ETF
43.91
+4.07%
GDXJ VanEck Junior Gold Miners ETF
64.33
+3.89%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.39
+3.46%
RING iShares MSCI Global Gold Miners ETF
42.33
+3.09%
SMIN iShares MSCI India Small-Cap ETF
68.74
+2.52%
INCO Columbia India Consumer ETF
62.64
+2.05%
EZA iShares MSCI South Africa ETF
50.64
+1.58%
EPI WisdomTree India Earnings Fund
44.26
+1.58%
EYLD Cambria Emerging Shareholder Yield ETF
32.94
+1.54%
NANR SPDR S&P North American Natural Resources ETF
53.86
+1.43%
IXC iShares Global Energy ETF
38.04
+1.33%
USCI United States Commodity Index Fund, LP
70.44
+1.32%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
85.10
+1.30%
FILL iShares MSCI Global Energy Producers ETF
22.68
+1.27%
XCEM Columbia EM Core ex-China ETF
31.20
+1.20%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.72
+1.17%
EWT iShares MSCI Taiwan ETF
51.75
+1.15%
SOXX iShares Semiconductor ETF
193.94
+1.15%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.35
+1.12%
EMXC iShares MSCI Emerging Markets ex China ETF
58.10
+1.11%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.24
+1.11%
FLTW Franklin FTSE Taiwan ETF
47.28
+1.07%
ROAM Hartford Multifactor Emerging Markets ETF
24.34
+1.05%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.40
+1.03%
DEM WisdomTree Emerging Markets High Dividend Fund
43.07
+1.03%
FENY Fidelity MSCI Energy Index ETF
22.72
+1.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.48
+1.02%
EFAS Global X MSCI SuperDividend EAFE ETF
16.97
+1.01%
XLE The Energy Select Sector SPDR Fund
82.43
+1.00%
VDE Vanguard Energy Index Fund ETF Shares
115.31
+0.99%
EMGF iShares Emerging Markets Equity Factor ETF
48.03
+0.99%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.26
+0.96%
EUFN iShares MSCI Europe Financials ETF
30.77
+0.92%
XME SPDR S&P Metals and Mining ETF
58.40
+0.92%
THD iShares MSCI Thailand ETF
56.49
+0.91%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.43
+0.89%
RNEM First Trust Emerging Markets Equity Select ETF
53.61
+0.88%
FEZ SPDR EURO STOXX 50 ETF
57.75
+0.87%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.57
+0.86%
COPX Global X Copper Miners ETF
39.16
+0.85%
EZU iShares MSCI Eurozone ETF
57.14
+0.84%
JHMD John Hancock Multifactor Developed International ETF
36.86
+0.82%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.56
+0.81%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.74
+0.80%
IDOG ALPS International Sector Dividend Dogs ETF
32.74
+0.80%
IPKW Invesco International BuyBack Achievers ETF
46.22
+0.78%
FLEU Franklin FTSE Eurozone ETF
29.46
+0.78%
REZ iShares Residential and Multisector Real Estate ETF
83.57
+0.77%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.39
+0.77%
EFV iShares MSCI EAFE Value ETF
61.73
+0.77%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.55
+0.74%
GLD SPDR Gold Shares
306.84
+0.73%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.33
+0.72%
FNDF Schwab Fundamental International Equity ETF
37.76
+0.72%
PSI Invesco Semiconductors ETF
49.17
+0.72%
RAAX VanEck Real Assets ETF
30.28
+0.72%
TUR iShares MSCI Turkey ETF
31.41
+0.71%
VPC Virtus Private Credit ETF
20.17
+0.70%
SPEM SPDR Portfolio Emerging Markets ETF
40.37
+0.70%
IAU iShares Gold Trust
62.77
+0.69%
EPU iShares MSCI Peru ETF
45.33
+0.69%
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.69%
PXH Invesco RAFI Emerging Markets ETF
21.99
+0.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.72
+0.68%
FRI First Trust S&P REIT Index Fund
27.13
+0.67%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.54
+0.66%
USRT iShares Core U.S. REIT ETF
56.70
+0.66%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.68
+0.66%
QINT American Century Quality Diversified International ETF
55.30
+0.66%
QEFA SPDR MSCI EAFE StrategicFactors ETF
82.96
+0.66%
SMH VanEck Semiconductor ETF
223.40
+0.65%
CGW Invesco S&P Global Water Index ETF
59.22
+0.65%
FDM First Trust Dow Jones Select MicroCap Index Fund
64.53
+0.62%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.96
+0.62%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
44.69
+0.61%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.37
+0.59%
GSIE Goldman Sachs ActiveBeta International Equity ETF
37.92
+0.58%
EWM iShares MSCI Malaysia ETF
24.45
+0.58%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.64
+0.57%
INTF iShares International Equity Factor ETF
32.63
+0.55%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
336.53
+0.53%
FSCS First Trust SMID Capital Strength ETF
35.25
+0.53%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.13
+0.53%
SCHF Schwab International Equity ETF
20.86
+0.53%
IEFA iShares Core MSCI EAFE ETF
79.90
+0.53%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.91
+0.52%
AIA iShares Asia 50 ETF
73.82
+0.52%
IMTM iShares MSCI Intl Momentum Factor ETF
43.05
+0.51%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.01
+0.51%
HEZU iShares Currency Hedged MSCI Eurozone ETF
40.22
+0.51%
IDEV iShares Core MSCI International Developed Markets ETF
72.67
+0.51%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.37
+0.51%
QTUM Defiance Quantum ETF
80.13
+0.50%
XLY The Consumer Discretionary Select Sector SPDR Fund
202.41
+0.48%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
78.71
+0.46%
HFXI NYLI FTSE International Equity Currency Neutral ETF
28.52
+0.46%
HEDJ WisdomTree Europe Hedged Equity Fund
48.50
+0.46%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
51.58
+0.44%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
33.49
+0.43%
IBD Inspire Corporate Bond ETF
23.70
+0.42%