Mail

UK markets open in 5 hours 2 minutes

NIKKEI 225
38,779.35
-120.67(-0.31%)
HANG SENG
18,799.49
-27.86(-0.15%)
CRUDE OIL
78.78
+1.06(+1.36%)
GOLD FUTURES
2,357.00
+22.50(+0.96%)
DOW
39,069.59
+4.29(+0.01%)
Bitcoin GBP
53,716.11
-370.59(-0.69%)

MAX S&P 500 4X Leveraged ETN (XXXX)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

38.54

+0.99

(+2.64%)

At close: 04:00PM EDT

38.48

-0.06

(-0.16%)

After hours:

07:56PM EDT

Time period:

27 May 2023 - 27 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2024	38.09	38.76	37.80	38.54	38.54	833,500
23 May 2024	39.64	39.65	37.21	37.55	37.55	1,644,800
22 May 2024	39.11	39.29	38.17	38.79	38.79	1,134,100
21 May 2024	38.72	39.37	38.66	39.30	39.30	686,200
20 May 2024	38.85	39.41	38.74	38.95	38.95	671,500
17 May 2024	38.64	38.84	38.22	38.84	38.84	818,800
16 May 2024	39.00	39.48	38.61	38.61	38.61	1,807,700
15 May 2024	37.96	39.15	37.76	39.04	39.04	1,403,900
14 May 2024	36.62	37.40	36.49	37.23	37.23	778,200
13 May 2024	37.14	37.14	36.31	36.63	36.63	756,900
10 May 2024	36.90	37.13	36.28	36.59	36.59	899,700
09 May 2024	35.72	36.48	35.52	36.45	36.45	760,600
08 May 2024	35.20	35.89	35.17	35.70	35.70	778,700
07 May 2024	35.88	36.15	35.56	35.74	35.74	861,500
06 May 2024	34.85	35.63	34.76	35.62	35.62	884,100
03 May 2024	34.21	34.59	33.56	34.25	34.25	2,282,600
02 May 2024	32.45	32.87	31.28	32.64	32.64	1,492,700
01 May 2024	31.80	33.54	31.44	31.51	31.51	1,846,200
30 Apr 2024	33.76	34.04	32.02	32.03	32.03	2,023,800
29 Apr 2024	34.18	34.38	33.46	34.18	34.18	1,391,200
26 Apr 2024	33.24	34.17	33.10	33.77	33.77	1,643,700
25 Apr 2024	31.41	32.74	30.98	32.55	32.55	2,568,100
24 Apr 2024	33.44	33.65	32.53	33.12	33.12	2,000,900
23 Apr 2024	32.24	33.33	32.12	33.21	33.21	1,568,700
22 Apr 2024	31.28	32.41	30.69	31.70	31.70	2,095,600
19 Apr 2024	31.72	32.00	30.31	30.65	30.65	2,907,400
18 Apr 2024	32.41	32.96	31.53	31.76	31.76	1,811,900
17 Apr 2024	33.57	33.60	31.77	32.14	32.14	2,732,300
16 Apr 2024	33.30	33.69	32.60	32.95	32.95	2,407,800
15 Apr 2024	36.15	36.18	32.97	33.25	33.25	3,151,200
12 Apr 2024	36.02	36.42	34.49	35.01	35.01	2,264,900
11 Apr 2024	36.42	37.50	35.43	37.08	37.08	1,803,900
10 Apr 2024	35.92	36.67	35.51	36.12	36.12	4,183,800
09 Apr 2024	37.96	38.02	36.20	37.60	37.60	1,845,900
08 Apr 2024	37.61	37.90	37.25	37.49	37.49	1,142,100
05 Apr 2024	36.34	37.99	36.21	37.43	37.43	2,485,600
04 Apr 2024	39.01	39.12	35.89	35.98	35.98	2,449,300
03 Apr 2024	37.44	38.36	37.41	37.92	37.92	1,672,500
02 Apr 2024	37.59	37.82	37.08	37.77	37.77	1,428,200
01 Apr 2024	39.31	39.47	38.47	38.81	38.81	1,091,000
28 Mar 2024	39.18	39.57	39.03	39.10	39.10	1,238,800
27 Mar 2024	38.74	39.18	38.11	39.17	39.17	1,750,300
26 Mar 2024	38.77	38.84	37.93	37.98	37.98	1,324,400
25 Mar 2024	38.38	38.71	38.30	38.35	38.35	1,346,600
22 Mar 2024	39.08	39.23	38.77	38.85	38.85	1,849,700
21 Mar 2024	39.53	39.73	39.07	39.11	39.11	1,757,300
20 Mar 2024	37.39	38.77	37.19	38.71	38.71	1,389,100
19 Mar 2024	36.39	37.46	36.08	37.39	37.39	1,335,600
18 Mar 2024	36.90	37.34	36.49	36.60	36.60	1,223,900
15 Mar 2024	35.88	36.32	35.37	35.78	35.78	1,453,800
14 Mar 2024	37.43	37.47	35.94	36.84	36.84	1,423,300
13 Mar 2024	37.55	37.61	36.81	37.24	37.24	791,200
12 Mar 2024	36.56	37.65	35.84	37.49	37.49	1,001,300
11 Mar 2024	35.74	36.14	35.19	35.95	35.95	1,176,700
08 Mar 2024	37.23	38.01	35.97	36.16	36.16	1,971,800
07 Mar 2024	36.59	37.37	36.34	37.07	37.07	1,052,100
06 Mar 2024	35.96	36.37	35.38	35.73	35.73	1,557,600
05 Mar 2024	35.90	36.06	34.40	35.02	35.02	997,800
04 Mar 2024	36.47	37.09	36.47	36.52	36.52	795,600
01 Mar 2024	35.67	36.84	35.55	36.72	36.72	1,312,900
29 Feb 2024	35.45	35.88	34.69	35.39	35.39	1,545,800
28 Feb 2024	34.77	35.18	34.66	34.98	34.98	937,800
27 Feb 2024	35.17	35.29	34.64	35.24	35.24	865,400
26 Feb 2024	35.64	35.78	34.99	34.99	34.99	981,300
23 Feb 2024	35.98	36.20	35.36	35.53	35.53	628,500
22 Feb 2024	34.56	35.76	34.32	35.49	35.49	657,700
21 Feb 2024	32.39	32.90	31.91	32.87	32.87	597,000
20 Feb 2024	33.03	33.21	32.17	32.78	32.78	631,200
16 Feb 2024	34.14	34.45	33.40	33.55	33.55	1,381,700
15 Feb 2024	33.54	34.28	33.39	34.27	34.27	862,800
14 Feb 2024	32.99	33.57	32.37	33.44	33.44	1,486,300
13 Feb 2024	32.41	32.78	31.39	32.30	32.30	1,101,900
12 Feb 2024	34.26	34.90	34.03	34.19	34.19	703,100
09 Feb 2024	33.67	34.42	33.58	34.28	34.28	1,024,700
08 Feb 2024	33.52	33.66	33.30	33.57	33.57	635,100
07 Feb 2024	33.13	33.69	32.89	33.56	33.56	671,700
06 Feb 2024	32.42	32.62	32.05	32.54	32.54	622,100
05 Feb 2024	32.48	32.61	31.60	32.21	32.21	855,000
02 Feb 2024	31.49	33.11	31.42	32.65	32.65	1,316,000
01 Feb 2024	30.25	31.38	30.07	31.38	31.38	1,618,400
31 Jan 2024	31.39	31.50	29.86	29.86	29.86	1,829,300
30 Jan 2024	31.94	32.21	31.81	32.04	32.04	1,618,500
29 Jan 2024	31.25	32.17	31.10	32.13	32.13	1,139,400
26 Jan 2024	31.26	31.63	30.98	31.23	31.23	507,600
25 Jan 2024	31.26	31.41	30.71	31.33	31.33	1,031,700
24 Jan 2024	31.40	31.64	30.70	30.79	30.79	1,256,400
23 Jan 2024	30.45	30.73	30.19	30.67	30.67	415,000
22 Jan 2024	30.51	30.79	30.20	30.36	30.36	616,900
19 Jan 2024	28.97	30.17	28.82	30.10	30.10	903,600
18 Jan 2024	28.12	28.84	27.79	28.73	28.73	989,000
17 Jan 2024	27.67	27.92	27.25	27.81	27.81	632,900
16 Jan 2024	28.53	28.86	28.02	28.45	28.45	910,700
12 Jan 2024	29.21	29.36	28.57	28.88	28.88	1,159,500
11 Jan 2024	29.17	29.27	27.88	28.83	28.83	1,261,000
10 Jan 2024	28.44	29.19	28.36	29.00	29.00	742,300
09 Jan 2024	27.91	28.63	27.80	28.39	28.39	618,600
08 Jan 2024	27.14	28.60	27.14	28.57	28.57	588,200
05 Jan 2024	26.95	27.64	26.73	27.06	27.06	1,324,500
04 Jan 2024	27.18	27.80	26.89	26.96	26.96	669,400
03 Jan 2024	27.74	27.92	27.23	27.30	27.30	919,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...