UK markets open in 29 minutes

ALPS/Dorsey Wright Sector Momentum ETF (SWIN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.9000-0.1000 (-2.50%)
At close: 04:00PM EDT
4.0000 +0.10 (+2.56%)
After hours: 07:59PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20244.10004.18003.70003.90003.9000831,000
31 May 20243.74004.47003.65004.00004.00001,970,300
30 May 20243.77003.94003.55003.75003.7500871,000
29 May 20243.84003.95003.25003.94003.94003,317,700
28 May 20244.66004.96003.71004.10004.10004,756,800
24 May 20245.65005.67404.00004.59004.590010,985,400
23 May 202442.500043.60003.45106.20006.200020,054,100
22 May 202437.530041.000037.060039.430039.43004,065,000
21 May 202429.790037.750027.660037.730037.73003,371,400
20 May 202427.000031.970027.000031.200031.20003,112,100
17 May 202421.480025.940021.080025.840025.84001,524,400
16 May 202421.000021.300018.813020.490020.4900122,600
15 May 202420.330020.930019.863020.750020.7500117,400
14 May 202420.500020.770018.010020.700020.7000237,100
13 May 202419.780022.480018.920020.140020.1400293,100
10 May 202417.100019.790016.610019.140019.1400530,500
09 May 202414.800017.220014.600016.900016.9000242,600
08 May 202414.190014.730014.190014.690014.690092,400
07 May 202414.160014.950013.810014.390014.3900173,300
06 May 202413.020014.494013.020014.000014.0000169,100
03 May 202413.450013.450012.660013.100013.100092,000
02 May 202413.820013.820012.506013.210013.2100154,000
01 May 202413.740014.280012.810013.640013.6400205,000
30 Apr 202413.700014.490013.300014.490014.4900260,700
29 Apr 202413.990016.490012.090013.520013.5200813,100
26 Apr 202411.270013.270011.030012.590012.5900356,900
25 Apr 202411.080011.380010.650011.270011.2700148,500
24 Apr 202411.080011.780010.560010.980010.9800387,100
23 Apr 202410.750012.750010.402010.790010.7900610,200
22 Apr 202410.400010.800010.100010.350010.350094,600
19 Apr 202410.000011.00009.859010.720010.7200164,900
18 Apr 20249.810010.47009.700010.300010.3000171,200
17 Apr 202410.210010.73009.000010.300010.3000216,400
16 Apr 202410.400011.15009.808010.160010.1600245,400
15 Apr 202410.500010.75009.500010.080010.0800239,100
12 Apr 20248.900011.67008.890010.500010.5000661,000
11 Apr 20249.02009.39807.00009.15009.1500470,500
10 Apr 20247.650010.67007.65008.50008.50001,387,200
09 Apr 20246.83008.14806.73007.93007.9300255,100
08 Apr 20246.09007.18006.02006.90006.9000350,100
05 Apr 20246.20006.42006.12006.16006.160054,500
04 Apr 20246.53006.83006.15006.15006.1500151,800
03 Apr 20246.08006.87006.08006.40006.4000155,900
02 Apr 20246.59006.60005.85006.09006.0900163,400
01 Apr 20246.25007.35005.97006.70006.7000363,900
28 Mar 20245.93006.83905.69406.22006.2200699,100
27 Mar 20245.87006.16005.30005.80005.8000347,900
26 Mar 20245.56006.42005.21005.80005.8000497,200
25 Mar 20245.98006.23005.53205.62005.6200237,300
22 Mar 20245.80006.20005.31005.70005.7000399,300
21 Mar 20246.07006.66005.57005.80005.8000302,900
20 Mar 20246.40009.61006.11006.47006.47001,876,600
19 Mar 20246.99007.51005.06006.30006.3000977,100
18 Mar 202410.350010.66807.11007.70007.7000761,100
15 Mar 202410.750011.77008.500011.000011.00001,258,500
14 Mar 202419.590022.06008.580010.500010.50002,256,900
13 Mar 202429.310072.550011.580019.790019.79003,205,000
12 Mar 202431.500031.500025.910029.100029.1000146,700
11 Mar 202433.690034.111030.000030.560030.5600162,800
08 Mar 202432.480043.950026.900028.050028.0500391,800
07 Mar 202431.420036.650024.500030.250030.2500636,300
06 Mar 202421.800065.940014.750047.000047.00002,160,800
05 Mar 202413.370023.805012.500020.000020.0000880,000
04 Mar 202413.400016.490012.070015.340015.3400205,400
01 Mar 202410.660013.150010.620012.530012.5300143,000
29 Feb 202410.260013.25007.300010.930010.9300424,400
28 Feb 202410.420012.320010.420012.140012.1400163,200
27 Feb 20249.220010.88008.680010.200010.2000143,400
26 Feb 20248.210010.10008.16009.11009.1100146,000
23 Feb 20247.37008.53007.30508.30008.300078,900
22 Feb 20247.02008.30006.64007.25007.2500112,300
21 Feb 20247.30008.18507.16007.52007.5200108,300
20 Feb 20246.59207.36006.34807.10007.100088,200
16 Feb 20246.51506.80006.29006.54006.540019,000
15 Feb 20246.36006.55005.75006.26006.260015,000
14 Feb 20247.00007.00005.50006.56006.560073,300
13 Feb 20246.50007.98006.32007.11007.1100190,100
12 Feb 20245.38006.93005.01006.61006.6100112,300
09 Feb 20245.29005.88005.08305.80005.800083,100
08 Feb 20244.74005.57504.64005.29005.2900133,200
07 Feb 20244.45005.88002.64005.17005.1700954,500
06 Feb 20244.01505.01004.01504.54004.5400468,500
05 Feb 20244.15505.09003.36203.72003.7200278,300
02 Feb 20243.91004.18003.33004.09004.090076,000
01 Feb 20244.86004.95003.26003.99003.9900286,100
31 Jan 20245.51005.51004.55005.10005.1000246,300
30 Jan 20246.06006.18004.42005.70005.7000536,900
29 Jan 20245.92006.50005.90006.45006.4500263,600
26 Jan 20245.37005.99004.86005.92005.9200280,300
25 Jan 20244.50005.60004.43204.77004.7700929,600
24 Jan 20243.62004.84003.62004.35004.3500672,400
23 Jan 20243.83004.09003.26003.27203.272099,000
22 Jan 20243.09003.95003.09003.56003.5600300,900
19 Jan 20242.82003.19002.77003.08003.0800235,400
18 Jan 20242.48002.87002.40002.71002.7100143,700
17 Jan 20242.61002.65002.36002.47502.475019,900
16 Jan 20242.23002.69002.23002.54002.540088,900
12 Jan 20242.44002.78002.22702.23002.2300121,300
11 Jan 20242.14002.52002.11802.36002.360069,600
10 Jan 20242.29002.46802.11002.11002.110065,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...