LSE - Delayed Quote GBp

Invesco EQQQ NASDAQ-100 UCITS ETF (EQQQ.L)

34,360.00 +608.00 (+1.80%)
As of 9:45 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 34,460.00 34,490.00 34,350.92 34,360.00 34,360.00 1,261
Apr 25, 2024 33,894.00 33,971.36 33,693.13 33,752.00 33,752.00 12,976
Apr 24, 2024 34,565.00 34,648.00 34,411.77 34,456.00 34,456.00 18,967
Apr 23, 2024 34,104.00 34,328.00 33,949.93 34,289.50 34,289.50 20,040
Apr 22, 2024 33,880.00 34,106.00 33,731.00 33,828.00 33,828.00 26,215
Apr 19, 2024 33,989.00 34,138.00 33,757.23 33,847.00 33,847.00 24,805
Apr 18, 2024 34,544.00 34,598.00 34,173.11 34,428.00 34,428.00 17,147
Apr 17, 2024 34,648.00 34,917.00 34,595.12 34,573.00 34,573.00 16,722
Apr 16, 2024 34,773.00 34,891.00 34,632.00 34,864.00 34,864.00 23,751
Apr 15, 2024 35,488.00 35,657.00 35,321.00 35,385.00 35,385.00 13,544
Apr 12, 2024 35,773.00 35,794.00 35,440.00 35,559.00 35,559.00 17,920
Apr 11, 2024 35,133.00 35,329.41 34,973.33 35,301.00 35,301.00 13,363
Apr 10, 2024 35,060.00 35,137.00 34,581.00 35,037.50 35,037.50 27,056
Apr 9, 2024 35,022.00 35,058.00 34,664.00 34,809.50 34,809.50 18,871
Apr 8, 2024 35,042.00 35,179.00 34,898.00 35,022.00 35,022.00 24,939
Apr 5, 2024 34,731.00 35,112.00 34,675.00 35,027.00 35,027.00 16,044
Apr 4, 2024 35,220.00 35,420.00 35,176.00 35,320.00 35,320.00 9,715
Apr 3, 2024 35,136.00 35,375.00 35,065.33 35,291.50 35,291.50 16,277
Apr 2, 2024 35,643.00 35,818.00 35,000.00 35,130.00 35,130.00 26,066
Mar 28, 2024 35,425.00 35,468.00 35,288.00 35,311.00 35,311.00 9,421
Mar 27, 2024 35,359.00 35,567.86 35,200.00 35,298.00 35,298.00 13,201
Mar 26, 2024 35,449.00 35,554.00 35,426.00 35,478.00 35,478.00 8,569
Mar 25, 2024 35,541.00 35,572.00 35,165.87 35,372.00 35,372.00 11,790
Mar 22, 2024 35,523.00 35,680.00 35,318.00 35,504.00 35,504.00 5,896
Mar 21, 2024 35,210.00 35,621.88 35,059.00 35,594.00 35,594.00 22,530
Mar 20, 2024 34,657.00 34,831.00 34,584.00 34,664.00 34,664.00 12,445
Mar 19, 2024 34,548.00 34,672.00 34,283.00 34,521.00 34,521.00 14,400
Mar 18, 2024 34,350.00 34,804.00 34,333.00 34,654.00 34,654.00 28,858
Mar 15, 2024 34,496.00 34,636.00 34,118.00 34,179.00 34,179.00 15,037
Mar 14, 2024 34,657.00 34,704.00 34,398.57 34,553.50 34,553.50 24,374
Mar 13, 2024 34,928.00 34,936.02 34,509.00 34,567.00 34,567.00 17,110
Mar 12, 2024 34,563.00 34,877.00 34,413.00 34,738.00 34,738.00 25,056
Mar 11, 2024 34,339.00 34,385.63 34,136.09 34,318.50 34,318.50 11,585
Mar 8, 2024 34,943.00 35,017.91 34,616.00 34,654.00 34,654.00 12,076
Mar 7, 2024 34,477.00 34,971.00 34,399.00 34,932.00 34,932.00 14,126
Mar 6, 2024 34,623.00 34,835.00 34,522.00 34,678.00 34,678.00 12,409
Mar 5, 2024 35,041.00 35,066.76 34,345.00 34,485.00 34,485.00 16,410
Mar 4, 2024 35,372.00 35,442.00 35,195.00 35,199.00 35,199.00 19,523
Mar 1, 2024 35,090.00 35,255.00 34,908.00 35,209.00 35,209.00 21,622
Feb 29, 2024 34,546.00 34,862.00 34,406.96 34,715.00 34,715.00 14,671
Feb 28, 2024 34,667.00 34,709.00 34,497.32 34,663.00 34,663.00 14,178
Feb 27, 2024 34,605.00 34,725.16 34,530.04 34,587.00 34,587.00 9,740
Feb 26, 2024 34,565.00 34,728.00 34,540.00 34,700.00 34,700.00 17,469
Feb 23, 2024 34,765.00 34,885.00 34,589.00 34,688.50 34,688.50 14,585
Feb 22, 2024 34,360.00 34,726.00 34,335.00 34,695.00 34,695.00 20,182
Feb 21, 2024 33,979.00 33,982.00 33,722.00 33,790.50 33,790.50 12,327
Feb 20, 2024 34,312.00 34,322.00 33,558.00 33,826.00 33,826.00 24,282
Feb 19, 2024 34,304.00 34,473.92 34,266.00 34,458.00 34,458.00 13,387
Feb 16, 2024 34,789.00 34,921.00 34,394.00 34,593.50 34,593.50 14,675
Feb 15, 2024 34,800.00 34,820.00 34,458.00 34,567.00 34,567.00 13,066
Feb 14, 2024 34,421.00 34,651.00 34,362.08 34,471.00 34,471.00 15,707
Feb 13, 2024 34,568.00 34,595.00 34,013.10 34,300.00 34,300.00 22,416
Feb 12, 2024 34,741.00 34,941.00 34,587.00 34,941.00 34,941.00 11,408
Feb 9, 2024 34,495.00 34,709.28 34,477.00 34,664.00 34,664.00 14,367
Feb 8, 2024 34,408.00 34,566.04 34,306.00 34,530.00 34,530.00 22,831
Feb 7, 2024 34,016.00 34,444.00 33,999.00 34,411.00 34,411.00 14,818
Feb 6, 2024 34,429.00 34,452.17 34,058.39 34,116.00 34,116.00 11,487
Feb 5, 2024 34,131.00 34,381.00 34,022.00 34,261.00 34,261.00 26,161
Feb 2, 2024 33,585.00 34,039.00 33,509.70 34,039.00 34,039.00 34,238
Feb 1, 2024 33,298.00 33,432.51 33,087.00 33,134.00 33,134.00 20,956
Jan 31, 2024 33,483.00 33,498.00 33,006.00 33,151.50 33,151.50 31,170
Jan 30, 2024 33,867.00 33,966.00 33,666.00 33,854.00 33,854.00 16,077
Jan 29, 2024 33,570.00 33,699.65 33,546.60 33,675.00 33,675.00 13,574
Jan 26, 2024 33,471.00 33,666.69 33,412.35 33,659.00 33,659.00 33,303
Jan 25, 2024 33,619.00 33,921.00 33,593.00 33,921.00 33,921.00 13,482
Jan 24, 2024 33,717.00 33,828.60 33,571.02 33,752.00 33,752.00 24,632
Jan 23, 2024 33,323.00 33,496.00 33,245.00 33,438.50 33,438.50 15,041
Jan 22, 2024 33,486.00 33,560.00 33,296.00 33,406.00 33,406.00 16,931
Jan 19, 2024 32,888.00 33,088.00 32,884.70 33,081.00 33,081.00 17,022
Jan 18, 2024 32,295.00 32,710.40 32,295.00 32,685.00 32,685.00 12,137
Jan 17, 2024 32,310.00 32,358.00 32,044.00 32,284.00 32,284.00 24,787
Jan 16, 2024 32,313.00 32,635.35 32,219.30 32,575.00 32,575.00 12,641
Jan 15, 2024 32,370.00 32,377.00 32,295.00 32,329.00 32,329.00 13,633
Jan 12, 2024 32,172.00 32,358.47 32,144.34 32,280.00 32,280.00 20,579
Jan 11, 2024 32,337.00 32,416.00 31,855.00 32,064.00 32,064.00 24,847
Jan 10, 2024 32,150.00 32,193.00 32,023.00 32,131.50 32,131.50 22,041
Jan 9, 2024 31,885.00 32,023.00 31,735.00 32,003.00 32,003.00 17,752
Jan 8, 2024 31,355.00 31,686.80 31,305.60 31,652.00 31,652.00 11,062
Jan 5, 2024 31,345.00 31,490.00 31,337.00 31,424.00 31,424.00 17,170
Jan 4, 2024 31,632.00 31,659.00 31,424.00 31,570.00 31,570.00 10,750
Jan 3, 2024 32,000.00 32,015.92 31,716.00 31,771.00 31,771.00 15,368
Jan 2, 2024 32,351.00 32,375.00 32,010.32 32,130.00 32,130.00 29,720
Dec 29, 2023 32,469.00 32,595.00 32,452.00 32,452.00 32,452.00 5,755
Dec 28, 2023 32,377.00 32,556.00 32,358.00 32,502.00 32,502.00 30,139
Dec 27, 2023 32,420.00 32,592.00 32,194.00 32,295.00 32,295.00 9,695
Dec 22, 2023 32,416.00 32,416.00 32,121.00 32,197.00 32,197.00 18,560
Dec 21, 2023 32,273.00 32,351.00 32,181.00 32,289.00 32,289.00 7,304
Dec 20, 2023 32,503.00 32,551.08 32,341.72 32,484.00 32,484.00 17,570
Dec 19, 2023 32,282.00 32,312.00 32,000.00 32,210.00 32,210.00 10,193
Dec 18, 2023 32,034.00 32,284.00 32,000.00 32,279.00 32,279.00 19,180
Dec 15, 2023 31,785.00 32,114.00 31,720.96 32,089.00 32,089.00 12,605
Dec 14, 2023 32,246.00 32,272.00 31,686.00 31,686.00 31,686.00 21,235
Dec 13, 2023 32,049.00 32,162.44 31,818.00 32,014.00 32,014.00 24,513
Dec 12, 2023 31,654.00 31,759.00 31,619.00 31,759.00 31,759.00 28,110
Dec 11, 2023 31,326.00 31,555.04 31,217.00 31,476.00 31,476.00 25,112
Dec 8, 2023 31,145.00 31,401.20 31,002.00 31,284.00 31,284.00 10,464
Dec 7, 2023 30,753.00 31,126.00 30,744.00 31,059.00 31,059.00 9,728
Dec 6, 2023 30,953.00 31,175.00 30,784.00 30,891.50 30,891.50 17,369
Dec 5, 2023 30,573.00 30,920.00 30,495.60 30,797.00 30,797.00 21,703
Dec 4, 2023 30,787.00 30,868.04 30,474.00 30,519.00 30,519.00 16,814
Dec 1, 2023 30,851.00 31,068.20 30,700.00 30,789.00 30,789.00 10,564
Nov 30, 2023 30,921.00 31,080.00 30,675.00 30,675.00 30,675.00 20,774
Nov 29, 2023 30,874.00 31,155.00 30,863.28 30,918.50 30,918.50 16,530
Nov 28, 2023 30,896.00 30,952.00 30,784.00 30,897.00 30,897.00 11,230
Nov 27, 2023 30,952.00 31,077.00 30,890.00 31,066.00 31,066.00 16,831
Nov 24, 2023 31,240.00 31,287.00 30,942.00 30,992.50 30,992.50 11,744
Nov 23, 2023 31,347.00 31,360.00 31,119.00 31,308.00 31,308.00 13,744
Nov 22, 2023 31,106.00 31,580.00 31,048.00 31,435.00 31,435.00 50,742
Nov 21, 2023 31,326.00 31,342.00 30,992.04 31,046.00 31,046.00 26,360
Nov 20, 2023 31,014.00 31,267.00 30,990.54 31,264.00 31,264.00 23,069
Nov 17, 2023 31,302.00 31,320.09 31,044.40 31,139.00 31,139.00 21,037
Nov 16, 2023 31,243.00 31,246.40 31,001.00 31,044.00 31,044.00 18,449
Nov 15, 2023 31,118.00 31,434.00 31,093.00 31,236.50 31,236.50 35,158
Nov 14, 2023 30,891.00 31,230.00 30,850.00 30,970.00 30,970.00 24,878
Nov 13, 2023 30,944.00 30,989.00 30,801.00 30,933.00 30,933.00 18,004
Nov 10, 2023 30,425.00 30,843.00 30,339.80 30,811.50 30,811.50 21,697
Nov 9, 2023 30,500.00 30,621.70 30,429.00 30,567.00 30,567.00 14,983
Nov 8, 2023 30,441.00 30,565.00 30,382.30 30,391.00 30,391.00 14,815
Nov 7, 2023 30,014.00 30,476.27 30,005.80 30,450.00 30,450.00 16,776
Nov 6, 2023 29,890.00 29,948.00 29,787.00 29,897.00 29,897.00 14,041
Nov 3, 2023 29,809.00 29,900.00 29,684.93 29,868.00 29,868.00 13,688
Nov 2, 2023 29,652.00 29,900.00 29,608.10 29,857.00 29,857.00 31,894
Nov 1, 2023 28,945.00 29,375.00 28,895.00 29,321.00 29,321.00 12,192
Oct 31, 2023 28,786.00 28,934.00 28,564.00 28,904.00 28,904.00 8,589
Oct 30, 2023 28,912.00 28,987.00 28,654.00 28,735.00 28,735.00 11,648
Oct 27, 2023 28,694.00 28,835.00 28,600.00 28,740.00 28,740.00 14,989
Oct 26, 2023 28,786.00 28,974.00 28,605.60 28,622.00 28,622.00 17,066
Oct 25, 2023 29,491.00 29,643.00 29,222.00 29,300.00 29,300.00 11,266
Oct 24, 2023 29,300.00 29,687.00 29,237.00 29,581.00 29,581.00 10,440
Oct 23, 2023 29,364.00 29,390.24 29,016.00 29,276.00 29,276.00 18,052
Oct 20, 2023 29,770.00 29,826.00 29,314.00 29,320.00 29,320.00 10,208
Oct 19, 2023 30,028.00 30,202.16 29,929.70 30,160.00 30,160.00 12,175
Oct 18, 2023 30,202.00 30,333.00 30,141.01 30,233.00 30,233.00 32,696
Oct 17, 2023 30,494.00 30,512.00 30,050.91 30,363.00 30,363.00 18,909
Oct 16, 2023 30,243.00 30,517.00 30,000.00 30,439.00 30,439.00 9,605
Oct 13, 2023 30,507.00 30,614.00 30,289.00 30,298.50 30,298.50 16,781
Oct 12, 2023 30,393.00 30,703.10 30,372.00 30,613.00 30,613.00 20,326
Oct 11, 2023 30,178.00 30,344.65 30,006.00 30,161.00 30,161.00 25,153
Oct 10, 2023 30,142.00 30,359.00 30,050.00 30,345.00 30,345.00 17,173
Oct 9, 2023 29,851.00 29,925.00 29,699.00 29,845.00 29,845.00 27,719
Oct 6, 2023 29,561.00 29,728.00 29,298.00 29,630.00 29,630.00 19,652
Oct 5, 2023 29,716.00 29,824.00 29,348.00 29,389.00 29,389.00 16,479
Oct 4, 2023 29,323.00 29,659.00 29,299.10 29,605.00 29,605.00 23,253
Oct 3, 2023 30,011.00 30,110.00 29,548.00 29,548.00 29,548.00 23,807
Oct 2, 2023 29,668.00 30,003.00 29,508.00 29,958.00 29,958.00 18,286
Sep 29, 2023 29,497.00 29,853.10 29,466.50 29,647.00 29,647.00 9,263
Sep 28, 2023 29,432.00 29,443.40 29,099.00 29,429.00 29,429.00 28,836
Sep 27, 2023 29,396.00 29,498.10 29,295.00 29,356.00 29,356.00 52,739
Sep 26, 2023 29,454.00 29,550.00 29,200.00 29,316.00 29,316.00 13,229
Sep 25, 2023 29,465.00 29,544.00 29,280.00 29,508.00 29,508.00 15,344
Sep 22, 2023 29,336.00 29,624.00 29,316.00 29,610.00 29,610.00 7,249
Sep 21, 2023 29,599.00 29,682.00 29,369.55 29,385.50 29,385.50 18,114
Sep 20, 2023 30,075.00 30,130.00 29,892.45 29,919.00 29,919.00 14,545
Sep 19, 2023 30,033.00 30,129.00 29,719.00 29,819.00 29,819.00 10,892
Sep 18, 2023 30,048.00 30,126.21 29,896.00 30,080.00 30,080.00 7,706
Sep 15, 2023 30,515.00 30,539.00 30,037.00 30,055.00 30,055.00 16,545
Sep 14, 2023 30,183.00 30,502.35 30,112.00 30,457.00 30,457.00 12,882
Sep 13, 2023 30,080.00 30,150.00 29,901.00 30,145.50 30,145.50 19,567
Sep 12, 2023 30,250.00 30,326.00 30,060.00 30,101.00 30,101.00 6,294
Sep 11, 2023 30,036.00 30,127.60 29,923.00 30,069.00 30,069.00 4,718
Sep 8, 2023 30,022.00 30,119.00 29,846.00 30,119.00 30,119.00 10,740
Sep 7, 2023 30,025.00 30,089.00 29,743.30 29,890.00 29,890.00 21,306
Sep 6, 2023 30,108.00 30,278.00 30,027.00 30,111.00 30,111.00 13,800
Sep 5, 2023 30,051.00 30,312.00 29,896.00 30,183.00 30,183.00 18,966
Sep 4, 2023 30,111.00 30,151.00 30,043.00 30,062.00 30,062.00 6,453
Sep 1, 2023 29,950.00 30,169.40 29,901.40 30,079.00 30,079.00 19,290
Aug 31, 2023 29,809.00 30,114.00 29,772.00 30,011.50 30,011.50 15,708
Aug 30, 2023 29,803.00 29,827.00 29,550.00 29,671.00 29,671.00 15,520
Aug 29, 2023 29,254.00 29,720.00 29,175.00 29,711.00 29,711.00 19,226
Aug 25, 2023 28,748.00 29,016.00 28,676.26 28,824.00 28,824.00 25,252
Aug 24, 2023 29,577.00 29,660.00 28,932.00 28,932.00 28,932.00 22,567
Aug 23, 2023 28,768.00 29,199.81 27,857.45 29,144.00 29,144.00 25,098
Aug 22, 2023 28,604.00 28,907.00 28,604.00 28,779.00 28,779.00 14,976
Aug 21, 2023 28,216.00 28,574.60 28,216.00 28,402.00 28,402.00 15,963
Aug 18, 2023 28,332.00 28,336.50 27,978.00 28,093.50 28,093.50 25,650
Aug 17, 2023 28,643.00 28,724.25 28,413.00 28,436.00 28,436.00 8,305
Aug 16, 2023 28,942.00 28,970.00 28,797.75 28,835.00 28,835.00 8,027
Aug 15, 2023 29,319.00 29,319.00 28,914.00 29,041.00 29,041.00 11,767
Aug 14, 2023 28,951.00 29,326.00 28,951.00 29,219.00 29,219.00 12,916
Aug 11, 2023 29,200.00 29,217.00 28,857.00 28,857.00 28,857.00 7,410
Aug 10, 2023 29,184.00 29,435.00 29,100.00 29,271.00 29,271.00 7,861
Aug 9, 2023 29,334.00 29,442.00 28,995.50 29,078.00 29,078.00 10,295
Aug 8, 2023 29,369.00 29,484.25 29,131.00 29,171.00 29,171.00 8,572
Aug 7, 2023 29,487.00 29,549.00 29,237.00 29,243.00 29,243.00 14,926
Aug 4, 2023 29,723.00 29,786.50 29,368.25 29,613.00 29,613.00 11,689
Aug 3, 2023 29,532.00 29,698.00 29,382.00 29,580.00 29,580.00 15,136
Aug 2, 2023 29,848.00 29,980.25 29,627.00 29,683.00 29,683.00 15,272
Aug 1, 2023 29,978.00 30,186.75 29,922.00 30,142.00 30,142.00 14,432
Jul 31, 2023 29,908.00 30,070.00 29,877.96 29,952.00 29,952.00 18,567
Jul 28, 2023 29,746.00 29,991.92 29,526.00 29,973.00 29,973.00 28,601
Jul 27, 2023 29,468.00 30,070.00 29,459.00 29,892.00 29,892.00 30,980
Jul 26, 2023 29,521.00 29,532.93 29,161.00 29,206.50 29,206.50 18,223
Jul 25, 2023 29,443.00 29,662.00 29,430.00 29,574.00 29,574.00 18,951
Jul 24, 2023 29,343.00 29,556.01 29,296.00 29,460.50 29,460.50 18,175
Jul 21, 2023 29,396.00 29,727.00 29,387.00 29,529.00 29,529.00 11,614
Jul 20, 2023 29,798.00 29,972.00 29,660.00 29,738.00 29,738.00 17,476
Jul 19, 2023 29,914.00 30,220.47 29,890.00 30,197.00 30,197.00 21,739
Jul 18, 2023 29,365.00 29,368.00 29,188.00 29,303.00 29,303.00 11,417
Jul 17, 2023 29,091.00 29,285.76 29,045.80 29,241.00 29,241.00 15,053
Jul 14, 2023 29,060.00 29,322.90 28,999.20 29,225.50 29,225.50 12,710
Jul 13, 2023 28,911.00 28,938.00 28,800.00 28,866.00 28,866.00 11,166
Jul 12, 2023 28,587.00 28,934.00 28,587.00 28,807.00 28,807.00 8,949
Jul 11, 2023 28,624.00 28,643.00 28,393.00 28,520.00 28,520.00 6,994
Jul 10, 2023 28,568.00 28,830.00 28,539.60 28,671.00 28,671.00 16,641
Jul 7, 2023 28,927.00 28,991.00 28,500.00 28,791.00 28,791.00 9,211
Jul 6, 2023 29,110.00 29,160.30 28,805.00 28,896.00 28,896.00 25,762
Jul 5, 2023 29,144.00 29,400.60 29,067.65 29,234.00 29,234.00 22,693
Jul 4, 2023 29,255.00 29,300.00 29,183.00 29,222.00 29,222.00 3,425
Jul 3, 2023 29,310.00 29,418.00 29,216.00 29,256.00 29,256.00 9,657
Jun 30, 2023 29,019.00 29,236.00 28,950.00 29,141.00 29,141.00 10,345
Jun 29, 2023 28,994.00 29,107.20 28,846.60 29,006.00 29,006.00 10,999
Jun 28, 2023 28,619.00 29,157.10 28,588.00 28,983.50 28,983.50 21,079
Jun 27, 2023 28,279.00 28,402.00 28,256.00 28,402.00 28,402.00 10,149
Jun 26, 2023 28,642.00 28,836.00 28,484.00 28,553.00 28,553.00 20,311
Jun 23, 2023 28,823.00 28,875.00 28,514.30 28,582.50 28,582.50 12,131
Jun 22, 2023 28,445.00 28,721.00 28,200.00 28,682.00 28,682.00 14,232
Jun 21, 2023 28,780.00 29,020.00 28,485.00 28,567.00 28,567.00 20,916
Jun 20, 2023 28,784.00 29,047.90 28,684.00 28,783.00 28,783.00 8,497
Jun 19, 2023 28,832.00 28,846.40 28,735.00 28,763.00 28,763.00 4,692
Jun 16, 2023 28,993.00 29,132.00 28,858.00 28,932.00 28,932.00 16,814
Jun 15, 2023 28,984.00 29,000.00 28,753.00 28,962.00 28,962.00 25,615
Jun 14, 2023 28,922.00 29,029.00 28,687.00 28,900.00 28,900.00 8,323
Jun 13, 2023 28,989.00 29,063.00 28,749.00 28,944.00 28,944.00 26,353
Jun 12, 2023 28,415.00 28,660.00 28,381.02 28,660.00 28,660.00 21,176
Jun 9, 2023 28,220.00 28,532.40 28,196.89 28,285.00 28,285.00 16,304
Jun 8, 2023 28,050.00 28,260.00 27,956.00 28,230.00 28,230.00 21,159
Jun 7, 2023 28,695.00 28,743.53 28,329.00 28,426.00 28,426.00 26,085
Jun 6, 2023 28,646.00 28,764.95 28,577.50 28,660.00 28,660.00 11,189
Jun 5, 2023 28,608.00 28,887.00 28,601.81 28,887.00 28,887.00 25,094
Jun 2, 2023 28,330.00 28,607.00 28,240.00 28,607.00 28,607.00 17,118
Jun 1, 2023 28,069.00 28,167.00 27,850.00 28,055.00 28,055.00 17,736
May 31, 2023 28,294.00 28,413.00 28,120.00 28,120.00 28,120.00 8,200
May 30, 2023 28,496.00 28,605.41 28,300.00 28,448.00 28,448.00 15,835
May 26, 2023 27,625.00 28,229.34 27,572.90 28,210.00 28,210.00 9,489
May 25, 2023 27,397.00 27,659.00 27,335.17 27,618.00 27,618.00 9,897
May 24, 2023 26,904.00 27,023.00 26,775.00 26,858.00 26,858.00 20,758
May 23, 2023 27,296.00 27,389.51 27,176.00 27,217.00 27,217.00 25,415
May 22, 2023 27,183.00 27,342.10 27,068.00 27,318.00 27,318.00 18,826
May 19, 2023 27,329.00 27,368.60 27,090.00 27,090.00 27,090.00 12,830
May 18, 2023 26,677.00 27,160.00 26,675.00 27,147.00 27,147.00 16,936
May 17, 2023 26,445.00 26,488.00 26,377.00 26,448.00 26,448.00 25,974
May 16, 2023 26,240.00 26,421.00 26,153.00 26,401.00 26,401.00 8,632
May 15, 2023 26,249.00 26,277.40 26,010.00 26,144.50 26,144.50 9,886
May 12, 2023 26,223.00 26,268.00 26,107.30 26,143.50 26,143.50 6,689
May 11, 2023 25,965.00 26,160.00 25,915.00 26,153.50 26,153.50 11,941
May 10, 2023 25,550.00 25,856.00 25,497.92 25,820.00 25,820.00 13,425
May 9, 2023 25,696.00 25,744.00 25,617.00 25,623.50 25,623.50 9,016
May 5, 2023 25,267.00 25,627.44 25,253.00 25,574.50 25,574.50 11,428
May 4, 2023 25,447.00 25,500.00 25,142.00 25,312.00 25,312.00 8,133
May 3, 2023 25,666.00 25,745.00 25,568.00 25,568.00 25,568.00 17,652
May 2, 2023 25,943.00 26,007.00 25,608.00 25,672.00 25,672.00 10,990
Apr 28, 2023 25,748.00 25,786.00 25,514.00 25,565.00 25,565.00 9,600
Apr 27, 2023 25,326.00 25,595.00 25,313.00 25,574.00 25,574.00 15,955
Apr 26, 2023 25,347.00 25,371.00 25,116.66 25,282.00 25,282.00 4,568

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%