NYSEArca - Delayed Quote • USD
Global X MSCI Greece ETF (GREK)
At close: April 26 at 3:59 PM EDT
After hours: April 26 at 7:50 PM EDT
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 | 40.82 | 41.10 | 40.66 | 40.98 | 40.98 | 13,800 |
Apr 25, 2024 | 40.55 | 40.87 | 40.30 | 40.68 | 40.68 | 14,100 |
Apr 24, 2024 | 40.99 | 40.99 | 40.67 | 40.73 | 40.73 | 15,700 |
Apr 23, 2024 | 40.36 | 40.99 | 40.36 | 40.99 | 40.99 | 30,200 |
Apr 22, 2024 | 39.69 | 40.01 | 39.56 | 40.01 | 40.01 | 27,600 |
Apr 19, 2024 | 38.96 | 39.01 | 38.67 | 38.90 | 38.90 | 23,700 |
Apr 18, 2024 | 38.33 | 38.78 | 38.33 | 38.49 | 38.49 | 26,900 |
Apr 17, 2024 | 38.33 | 39.39 | 37.82 | 37.94 | 37.94 | 26,300 |
Apr 16, 2024 | 38.01 | 38.08 | 37.60 | 37.88 | 37.88 | 51,100 |
Apr 15, 2024 | 38.94 | 39.20 | 38.20 | 38.24 | 38.24 | 87,400 |
Apr 12, 2024 | 39.17 | 39.36 | 38.65 | 38.74 | 38.74 | 16,900 |
Apr 11, 2024 | 40.21 | 40.22 | 39.78 | 40.22 | 40.22 | 80,500 |
Apr 10, 2024 | 40.16 | 40.49 | 40.05 | 40.38 | 40.38 | 14,600 |
Apr 9, 2024 | 40.53 | 40.82 | 40.29 | 40.65 | 40.65 | 42,200 |
Apr 8, 2024 | 39.73 | 39.98 | 39.44 | 39.98 | 39.98 | 8,400 |
Apr 5, 2024 | 39.16 | 39.48 | 38.78 | 39.31 | 39.31 | 14,900 |
Apr 4, 2024 | 39.34 | 39.61 | 38.74 | 38.93 | 38.93 | 79,500 |
Apr 3, 2024 | 39.04 | 39.47 | 39.04 | 39.23 | 39.23 | 13,900 |
Apr 2, 2024 | 39.15 | 39.26 | 39.00 | 39.10 | 39.10 | 109,700 |
Apr 1, 2024 | 40.15 | 40.15 | 39.86 | 39.89 | 39.89 | 19,700 |
Mar 28, 2024 | 40.07 | 40.18 | 40.01 | 40.01 | 40.01 | 9,000 |
Mar 27, 2024 | 40.14 | 40.27 | 40.10 | 40.14 | 40.14 | 14,000 |
Mar 26, 2024 | 40.50 | 40.68 | 40.31 | 40.39 | 40.39 | 36,400 |
Mar 25, 2024 | 40.56 | 40.69 | 40.51 | 40.66 | 40.66 | 10,200 |
Mar 22, 2024 | 40.54 | 40.62 | 40.32 | 40.51 | 40.51 | 8,700 |
Mar 21, 2024 | 40.65 | 40.85 | 40.53 | 40.83 | 40.83 | 8,800 |
Mar 20, 2024 | 40.17 | 40.73 | 39.92 | 40.73 | 40.73 | 33,900 |
Mar 19, 2024 | 40.15 | 40.15 | 39.90 | 39.92 | 39.92 | 18,300 |
Mar 18, 2024 | 40.21 | 40.35 | 39.95 | 40.14 | 40.14 | 65,500 |
Mar 15, 2024 | 40.45 | 40.55 | 39.99 | 40.31 | 40.31 | 37,600 |
Mar 14, 2024 | 40.04 | 40.39 | 39.87 | 40.33 | 40.33 | 42,600 |
Mar 13, 2024 | 40.03 | 40.08 | 39.80 | 39.95 | 39.95 | 16,700 |
Mar 12, 2024 | 39.67 | 39.96 | 39.54 | 39.96 | 39.96 | 46,700 |
Mar 11, 2024 | 40.31 | 40.38 | 39.76 | 39.76 | 39.76 | 67,700 |
Mar 8, 2024 | 41.12 | 41.12 | 40.63 | 40.83 | 40.83 | 40,800 |
Mar 7, 2024 | 40.59 | 40.84 | 40.59 | 40.84 | 40.84 | 23,800 |
Mar 6, 2024 | 40.94 | 41.16 | 40.64 | 40.95 | 40.95 | 49,000 |
Mar 5, 2024 | 40.79 | 40.98 | 40.58 | 40.90 | 40.90 | 130,000 |
Mar 4, 2024 | 41.01 | 41.06 | 40.59 | 40.82 | 40.82 | 102,200 |
Mar 1, 2024 | 40.18 | 40.54 | 40.13 | 40.54 | 40.54 | 17,200 |
Feb 29, 2024 | 40.38 | 40.47 | 40.09 | 40.12 | 40.12 | 45,200 |
Feb 28, 2024 | 40.06 | 40.13 | 39.94 | 40.02 | 40.02 | 22,000 |
Feb 27, 2024 | 40.32 | 40.32 | 40.15 | 40.24 | 40.24 | 7,900 |
Feb 26, 2024 | 40.30 | 40.31 | 40.20 | 40.25 | 40.25 | 18,300 |
Feb 23, 2024 | 40.28 | 40.48 | 40.14 | 40.22 | 40.22 | 38,000 |
Feb 22, 2024 | 40.43 | 40.50 | 40.26 | 40.46 | 40.46 | 40,100 |
Feb 21, 2024 | 40.28 | 40.50 | 40.11 | 40.35 | 40.35 | 44,800 |
Feb 20, 2024 | 40.46 | 40.59 | 40.21 | 40.51 | 40.51 | 62,300 |
Feb 16, 2024 | 39.83 | 39.95 | 39.52 | 39.94 | 39.94 | 19,300 |
Feb 15, 2024 | 39.75 | 40.00 | 39.75 | 39.91 | 39.91 | 10,900 |
Feb 14, 2024 | 39.64 | 40.01 | 39.51 | 39.95 | 39.95 | 26,400 |
Feb 13, 2024 | 39.52 | 39.71 | 39.21 | 39.31 | 39.31 | 42,800 |
Feb 12, 2024 | 39.84 | 39.99 | 39.75 | 39.87 | 39.87 | 37,100 |
Feb 9, 2024 | 40.29 | 40.47 | 40.13 | 40.40 | 40.40 | 38,900 |
Feb 8, 2024 | 40.11 | 40.38 | 40.11 | 40.38 | 40.38 | 27,700 |
Feb 7, 2024 | 39.95 | 40.23 | 39.79 | 40.07 | 40.07 | 30,000 |
Feb 6, 2024 | 39.99 | 40.29 | 39.95 | 40.20 | 40.20 | 45,300 |
Feb 5, 2024 | 39.59 | 39.80 | 39.50 | 39.76 | 39.76 | 49,200 |
Feb 2, 2024 | 39.53 | 39.63 | 39.44 | 39.50 | 39.50 | 16,700 |
Feb 1, 2024 | 39.15 | 39.60 | 39.15 | 39.54 | 39.54 | 29,600 |
Jan 31, 2024 | 39.22 | 39.34 | 38.77 | 38.96 | 38.96 | 22,300 |
Jan 30, 2024 | 38.70 | 38.78 | 38.44 | 38.63 | 38.63 | 21,000 |
Jan 29, 2024 | 38.55 | 38.65 | 38.25 | 38.60 | 38.60 | 12,700 |
Jan 26, 2024 | 38.61 | 38.91 | 38.61 | 38.80 | 38.80 | 56,900 |
Jan 25, 2024 | 38.84 | 38.84 | 38.51 | 38.51 | 38.51 | 36,500 |
Jan 24, 2024 | 39.07 | 39.31 | 38.93 | 39.16 | 39.16 | 266,800 |
Jan 23, 2024 | 38.50 | 38.70 | 38.24 | 38.58 | 38.58 | 27,100 |
Jan 22, 2024 | 38.64 | 38.90 | 38.55 | 38.78 | 38.78 | 70,200 |
Jan 19, 2024 | 38.39 | 38.47 | 38.11 | 38.43 | 38.43 | 26,600 |
Jan 18, 2024 | 38.27 | 38.53 | 38.23 | 38.46 | 38.46 | 11,000 |
Jan 17, 2024 | 38.07 | 38.10 | 37.92 | 38.09 | 38.09 | 28,100 |
Jan 16, 2024 | 38.28 | 38.28 | 37.90 | 37.99 | 37.99 | 72,000 |
Jan 12, 2024 | 38.91 | 39.15 | 38.77 | 39.02 | 39.02 | 51,700 |
Jan 11, 2024 | 38.84 | 38.97 | 38.57 | 38.79 | 38.79 | 24,900 |
Jan 10, 2024 | 38.50 | 38.89 | 38.44 | 38.65 | 38.65 | 27,800 |
Jan 9, 2024 | 38.42 | 38.49 | 38.14 | 38.42 | 38.42 | 38,900 |
Jan 8, 2024 | 37.82 | 38.17 | 37.82 | 38.14 | 38.14 | 34,300 |
Jan 5, 2024 | 37.33 | 37.63 | 37.14 | 37.30 | 37.30 | 11,100 |
Jan 4, 2024 | 37.33 | 37.61 | 37.28 | 37.32 | 37.32 | 53,300 |
Jan 3, 2024 | 36.90 | 37.10 | 36.74 | 36.85 | 36.85 | 44,900 |
Jan 2, 2024 | 37.15 | 37.38 | 37.10 | 37.10 | 37.10 | 40,200 |
Dec 29, 2023 | 37.16 | 37.47 | 37.01 | 37.05 | 37.05 | 29,300 |
Dec 28, 2023 | 0.75 Dividend | |||||
Dec 28, 2023 | 37.26 | 37.26 | 37.03 | 37.05 | 37.05 | 17,200 |
Dec 27, 2023 | 38.01 | 38.33 | 38.01 | 38.25 | 37.50 | 28,700 |
Dec 26, 2023 | 37.95 | 38.11 | 37.73 | 37.99 | 37.24 | 40,600 |
Dec 22, 2023 | 38.00 | 38.14 | 37.83 | 37.88 | 37.14 | 12,500 |
Dec 21, 2023 | 38.18 | 38.38 | 38.07 | 38.38 | 37.63 | 41,600 |
Dec 20, 2023 | 38.09 | 38.22 | 37.66 | 37.66 | 36.92 | 16,100 |
Dec 19, 2023 | 37.97 | 38.21 | 37.91 | 38.08 | 37.33 | 124,200 |
Dec 18, 2023 | 37.43 | 37.68 | 37.40 | 37.56 | 36.82 | 8,600 |
Dec 15, 2023 | 37.44 | 37.55 | 37.11 | 37.13 | 36.40 | 16,600 |
Dec 14, 2023 | 37.87 | 38.00 | 37.70 | 38.00 | 37.25 | 10,600 |
Dec 13, 2023 | 37.04 | 37.67 | 36.94 | 37.65 | 36.91 | 57,200 |
Dec 12, 2023 | 36.70 | 36.87 | 36.58 | 36.87 | 36.15 | 12,200 |
Dec 11, 2023 | 36.37 | 36.46 | 36.17 | 36.25 | 35.54 | 10,400 |
Dec 8, 2023 | 36.11 | 36.44 | 36.05 | 36.43 | 35.71 | 10,600 |
Dec 7, 2023 | 36.41 | 36.45 | 36.21 | 36.29 | 35.58 | 18,800 |
Dec 6, 2023 | 36.73 | 36.73 | 36.24 | 36.43 | 35.71 | 35,100 |
Dec 5, 2023 | 36.65 | 36.75 | 36.38 | 36.51 | 35.79 | 13,800 |
Dec 4, 2023 | 37.12 | 37.12 | 36.69 | 36.97 | 36.24 | 25,300 |
Dec 1, 2023 | 37.12 | 37.47 | 37.11 | 37.46 | 36.72 | 24,300 |
Nov 30, 2023 | 37.47 | 37.49 | 37.17 | 37.40 | 36.67 | 15,600 |
Nov 29, 2023 | 37.40 | 37.54 | 37.30 | 37.47 | 36.73 | 18,700 |
Nov 28, 2023 | 37.33 | 37.51 | 37.28 | 37.28 | 36.55 | 22,800 |
Nov 27, 2023 | 37.18 | 37.18 | 36.91 | 37.03 | 36.30 | 16,400 |
Nov 24, 2023 | 37.17 | 37.34 | 36.68 | 37.22 | 36.49 | 62,000 |
Nov 22, 2023 | 36.83 | 36.94 | 36.72 | 36.80 | 36.08 | 21,800 |
Nov 21, 2023 | 36.65 | 36.65 | 36.40 | 36.56 | 35.84 | 88,800 |
Nov 20, 2023 | 36.83 | 37.05 | 36.82 | 37.01 | 36.28 | 19,300 |
Nov 17, 2023 | 36.70 | 36.94 | 36.62 | 36.86 | 36.14 | 16,800 |
Nov 16, 2023 | 36.28 | 36.34 | 36.03 | 36.25 | 35.54 | 22,100 |
Nov 15, 2023 | 36.07 | 36.34 | 36.02 | 36.23 | 35.52 | 15,100 |
Nov 14, 2023 | 35.94 | 36.40 | 35.94 | 36.36 | 35.65 | 37,500 |
Nov 13, 2023 | 34.65 | 35.04 | 34.58 | 34.92 | 34.23 | 68,300 |
Nov 10, 2023 | 34.54 | 35.25 | 34.36 | 34.96 | 34.27 | 30,900 |
Nov 9, 2023 | 34.86 | 35.21 | 34.62 | 34.84 | 34.16 | 75,700 |
Nov 8, 2023 | 35.12 | 35.37 | 35.03 | 35.26 | 34.57 | 11,100 |
Nov 7, 2023 | 35.17 | 35.32 | 35.03 | 35.24 | 34.55 | 20,200 |
Nov 6, 2023 | 35.34 | 35.74 | 35.34 | 35.57 | 34.87 | 91,000 |
Nov 3, 2023 | 35.00 | 35.23 | 34.82 | 34.92 | 34.23 | 30,300 |
Nov 2, 2023 | 34.36 | 34.76 | 34.36 | 34.68 | 34.00 | 80,600 |
Nov 1, 2023 | 33.49 | 33.78 | 33.40 | 33.71 | 33.05 | 20,000 |
Oct 31, 2023 | 33.80 | 33.85 | 33.57 | 33.66 | 33.00 | 15,600 |
Oct 30, 2023 | 33.60 | 33.80 | 33.41 | 33.80 | 33.14 | 31,900 |
Oct 27, 2023 | 33.40 | 33.47 | 33.13 | 33.27 | 32.62 | 20,400 |
Oct 26, 2023 | 33.22 | 33.46 | 33.07 | 33.31 | 32.66 | 66,300 |
Oct 25, 2023 | 33.77 | 33.81 | 33.42 | 33.43 | 32.77 | 85,800 |
Oct 24, 2023 | 34.10 | 34.11 | 33.82 | 33.94 | 33.27 | 175,900 |
Oct 23, 2023 | 33.19 | 33.88 | 33.15 | 33.78 | 33.12 | 186,500 |
Oct 20, 2023 | 33.01 | 33.21 | 32.67 | 32.89 | 32.24 | 19,500 |
Oct 19, 2023 | 33.07 | 33.25 | 32.92 | 32.97 | 32.32 | 34,300 |
Oct 18, 2023 | 33.02 | 33.15 | 32.88 | 32.88 | 32.23 | 22,000 |
Oct 17, 2023 | 32.71 | 33.11 | 32.71 | 32.99 | 32.34 | 15,000 |
Oct 16, 2023 | 32.63 | 33.00 | 32.63 | 32.92 | 32.27 | 25,100 |
Oct 13, 2023 | 32.66 | 32.85 | 32.39 | 32.44 | 31.80 | 30,400 |
Oct 12, 2023 | 33.00 | 33.09 | 32.81 | 32.89 | 32.24 | 48,800 |
Oct 11, 2023 | 32.85 | 33.22 | 32.85 | 33.00 | 32.35 | 49,400 |
Oct 10, 2023 | 32.16 | 32.55 | 32.16 | 32.36 | 31.72 | 87,000 |
Oct 9, 2023 | 30.77 | 31.10 | 30.67 | 30.94 | 30.33 | 70,600 |
Oct 6, 2023 | 31.43 | 31.98 | 31.34 | 31.84 | 31.21 | 78,700 |
Oct 5, 2023 | 32.03 | 32.03 | 31.84 | 31.90 | 31.27 | 18,800 |
Oct 4, 2023 | 32.15 | 32.43 | 32.08 | 32.30 | 31.67 | 48,300 |
Oct 3, 2023 | 32.13 | 32.15 | 31.80 | 31.87 | 31.24 | 86,200 |
Oct 2, 2023 | 32.96 | 32.99 | 32.51 | 32.62 | 31.98 | 136,300 |
Sep 29, 2023 | 33.54 | 33.74 | 33.22 | 33.23 | 32.58 | 24,100 |
Sep 28, 2023 | 32.96 | 33.20 | 32.81 | 33.01 | 32.36 | 34,100 |
Sep 27, 2023 | 33.19 | 33.40 | 32.88 | 33.13 | 32.48 | 54,700 |
Sep 26, 2023 | 34.07 | 34.16 | 33.84 | 33.90 | 33.23 | 39,400 |
Sep 25, 2023 | 34.10 | 34.30 | 33.99 | 34.07 | 33.40 | 41,400 |
Sep 22, 2023 | 33.99 | 34.30 | 33.95 | 34.07 | 33.40 | 31,000 |
Sep 21, 2023 | 33.43 | 33.55 | 33.27 | 33.34 | 32.69 | 78,800 |
Sep 20, 2023 | 33.55 | 33.59 | 33.03 | 33.04 | 32.39 | 67,400 |
Sep 19, 2023 | 34.22 | 34.53 | 34.04 | 34.26 | 33.59 | 54,600 |
Sep 18, 2023 | 35.12 | 35.31 | 35.08 | 35.09 | 34.40 | 52,300 |
Sep 15, 2023 | 35.02 | 35.29 | 34.84 | 35.08 | 34.39 | 84,800 |
Sep 14, 2023 | 34.32 | 34.49 | 34.32 | 34.42 | 33.74 | 26,400 |
Sep 13, 2023 | 34.40 | 34.59 | 34.17 | 34.30 | 33.63 | 97,600 |
Sep 12, 2023 | 34.94 | 35.06 | 34.75 | 34.93 | 34.24 | 65,600 |
Sep 11, 2023 | 35.38 | 35.38 | 34.75 | 35.01 | 34.32 | 161,100 |
Sep 8, 2023 | 35.37 | 35.60 | 35.34 | 35.50 | 34.80 | 23,900 |
Sep 7, 2023 | 35.19 | 35.19 | 34.85 | 35.05 | 34.36 | 46,600 |
Sep 6, 2023 | 35.85 | 35.92 | 35.65 | 35.82 | 35.12 | 54,100 |
Sep 5, 2023 | 36.26 | 36.26 | 35.74 | 35.93 | 35.22 | 87,500 |
Sep 1, 2023 | 37.80 | 37.82 | 36.89 | 37.06 | 36.33 | 100,100 |
Aug 31, 2023 | 37.96 | 37.96 | 37.50 | 37.58 | 36.84 | 36,600 |
Aug 30, 2023 | 38.19 | 38.42 | 38.06 | 38.16 | 37.41 | 28,400 |
Aug 29, 2023 | 37.84 | 38.33 | 37.75 | 38.27 | 37.52 | 51,100 |
Aug 28, 2023 | 37.59 | 37.98 | 37.59 | 37.86 | 37.12 | 43,300 |
Aug 25, 2023 | 37.14 | 37.39 | 37.05 | 37.34 | 36.61 | 16,600 |
Aug 24, 2023 | 37.42 | 37.52 | 36.85 | 36.91 | 36.19 | 79,400 |
Aug 23, 2023 | 37.30 | 37.73 | 37.08 | 37.58 | 36.84 | 15,300 |
Aug 22, 2023 | 37.51 | 37.66 | 37.40 | 37.45 | 36.71 | 65,400 |
Aug 21, 2023 | 37.14 | 37.52 | 36.87 | 37.32 | 36.59 | 50,000 |
Aug 18, 2023 | 36.50 | 36.86 | 36.07 | 36.78 | 36.06 | 39,900 |
Aug 17, 2023 | 37.17 | 37.33 | 36.80 | 36.93 | 36.20 | 67,100 |
Aug 16, 2023 | 36.88 | 37.10 | 36.74 | 36.80 | 36.08 | 56,300 |
Aug 15, 2023 | 37.03 | 37.06 | 36.65 | 36.82 | 36.10 | 58,100 |
Aug 14, 2023 | 37.02 | 37.27 | 36.79 | 37.27 | 36.54 | 145,500 |
Aug 11, 2023 | 37.60 | 37.65 | 37.37 | 37.59 | 36.85 | 45,400 |
Aug 10, 2023 | 38.50 | 38.72 | 38.15 | 38.19 | 37.44 | 40,700 |
Aug 9, 2023 | 38.55 | 38.81 | 38.32 | 38.54 | 37.78 | 32,200 |
Aug 8, 2023 | 38.35 | 38.78 | 38.19 | 38.52 | 37.76 | 54,000 |
Aug 7, 2023 | 38.79 | 39.10 | 38.58 | 39.04 | 38.27 | 52,600 |
Aug 4, 2023 | 38.70 | 39.12 | 38.43 | 38.54 | 37.78 | 50,000 |
Aug 3, 2023 | 38.07 | 38.69 | 38.07 | 38.59 | 37.83 | 42,100 |
Aug 2, 2023 | 38.08 | 38.19 | 37.75 | 37.95 | 37.20 | 76,600 |
Aug 1, 2023 | 38.81 | 38.81 | 38.28 | 38.51 | 37.75 | 158,300 |
Jul 31, 2023 | 39.35 | 39.44 | 39.03 | 39.07 | 38.30 | 72,000 |
Jul 28, 2023 | 38.92 | 39.46 | 38.82 | 39.02 | 38.25 | 62,900 |
Jul 27, 2023 | 39.61 | 39.69 | 38.92 | 39.13 | 38.36 | 80,100 |
Jul 26, 2023 | 39.59 | 39.99 | 39.59 | 39.99 | 39.20 | 73,400 |
Jul 25, 2023 | 39.62 | 39.80 | 39.42 | 39.65 | 38.87 | 171,200 |
Jul 24, 2023 | 39.54 | 39.72 | 39.42 | 39.59 | 38.81 | 49,200 |
Jul 21, 2023 | 39.76 | 39.86 | 39.55 | 39.71 | 38.93 | 29,600 |
Jul 20, 2023 | 39.99 | 39.99 | 39.54 | 39.77 | 38.99 | 107,100 |
Jul 19, 2023 | 39.80 | 39.92 | 39.34 | 39.50 | 38.72 | 68,800 |
Jul 18, 2023 | 39.31 | 39.47 | 39.24 | 39.32 | 38.55 | 172,400 |
Jul 17, 2023 | 38.88 | 39.09 | 38.57 | 38.91 | 38.15 | 57,300 |
Jul 14, 2023 | 39.15 | 39.36 | 39.01 | 39.03 | 38.26 | 58,400 |
Jul 13, 2023 | 39.11 | 39.38 | 39.00 | 39.06 | 38.29 | 80,400 |
Jul 12, 2023 | 38.97 | 39.31 | 38.85 | 39.09 | 38.32 | 128,700 |
Jul 11, 2023 | 38.39 | 38.73 | 38.31 | 38.54 | 37.78 | 137,800 |
Jul 10, 2023 | 37.63 | 37.70 | 37.40 | 37.51 | 36.77 | 104,200 |
Jul 7, 2023 | 37.04 | 37.50 | 36.90 | 37.36 | 36.63 | 221,500 |
Jul 6, 2023 | 37.08 | 37.08 | 36.59 | 36.86 | 36.14 | 110,200 |
Jul 5, 2023 | 37.47 | 37.48 | 37.21 | 37.37 | 36.64 | 126,500 |
Jul 3, 2023 | 37.30 | 37.49 | 37.16 | 37.43 | 36.70 | 40,000 |
Jun 30, 2023 | 37.14 | 37.30 | 36.84 | 37.13 | 36.40 | 167,500 |
Jun 29, 2023 | 0.22 Dividend | |||||
Jun 29, 2023 | 36.77 | 37.04 | 36.77 | 37.02 | 36.29 | 59,200 |
Jun 28, 2023 | 36.31 | 36.38 | 36.10 | 36.22 | 35.30 | 60,700 |
Jun 27, 2023 | 35.95 | 36.20 | 35.92 | 36.02 | 35.10 | 48,600 |
Jun 26, 2023 | 35.96 | 35.96 | 35.42 | 35.56 | 34.65 | 84,800 |
Jun 23, 2023 | 36.64 | 36.90 | 36.52 | 36.65 | 35.72 | 141,600 |
Jun 22, 2023 | 36.77 | 36.79 | 36.52 | 36.67 | 35.73 | 78,100 |
Jun 21, 2023 | 36.75 | 37.05 | 36.73 | 37.01 | 36.07 | 75,700 |
Jun 20, 2023 | 36.68 | 36.68 | 36.33 | 36.46 | 35.53 | 58,800 |
Jun 16, 2023 | 37.00 | 37.20 | 36.86 | 36.89 | 35.95 | 85,200 |
Jun 15, 2023 | 36.46 | 36.92 | 36.28 | 36.77 | 35.83 | 69,300 |
Jun 14, 2023 | 36.47 | 36.59 | 36.12 | 36.42 | 35.49 | 59,400 |
Jun 13, 2023 | 36.05 | 36.32 | 36.02 | 36.26 | 35.34 | 26,200 |
Jun 12, 2023 | 35.85 | 36.00 | 35.64 | 35.96 | 35.04 | 88,300 |
Jun 9, 2023 | 35.82 | 35.93 | 35.60 | 35.72 | 34.81 | 45,100 |
Jun 8, 2023 | 35.39 | 35.70 | 35.23 | 35.61 | 34.70 | 24,600 |
Jun 7, 2023 | 35.20 | 35.47 | 35.11 | 35.25 | 34.35 | 146,600 |
Jun 6, 2023 | 34.86 | 35.15 | 34.72 | 35.15 | 34.25 | 131,000 |
Jun 5, 2023 | 34.24 | 34.34 | 33.95 | 34.18 | 33.31 | 91,000 |
Jun 2, 2023 | 34.45 | 34.48 | 34.20 | 34.31 | 33.43 | 128,700 |
Jun 1, 2023 | 34.00 | 34.42 | 33.69 | 34.42 | 33.54 | 48,800 |
May 31, 2023 | 34.14 | 34.22 | 33.71 | 34.00 | 33.13 | 114,100 |
May 30, 2023 | 34.67 | 34.84 | 34.32 | 34.41 | 33.53 | 47,000 |
May 26, 2023 | 34.54 | 34.84 | 34.43 | 34.63 | 33.75 | 72,700 |
May 25, 2023 | 34.04 | 34.28 | 33.88 | 34.09 | 33.22 | 21,000 |
May 24, 2023 | 34.04 | 34.11 | 33.74 | 33.85 | 32.99 | 124,000 |
May 23, 2023 | 34.42 | 34.54 | 34.18 | 34.25 | 33.38 | 133,600 |
May 22, 2023 | 34.38 | 34.58 | 34.31 | 34.39 | 33.51 | 142,400 |
May 19, 2023 | 32.18 | 32.18 | 31.83 | 31.99 | 31.17 | 80,400 |
May 18, 2023 | 32.07 | 32.07 | 31.83 | 32.01 | 31.19 | 60,500 |
May 17, 2023 | 32.28 | 32.45 | 32.13 | 32.36 | 31.53 | 42,800 |
May 16, 2023 | 32.37 | 32.72 | 32.22 | 32.45 | 31.62 | 170,100 |
May 15, 2023 | 31.98 | 32.07 | 31.75 | 32.05 | 31.23 | 30,400 |
May 12, 2023 | 32.03 | 32.05 | 31.80 | 31.94 | 31.13 | 9,200 |
May 11, 2023 | 32.27 | 32.30 | 32.03 | 32.25 | 31.43 | 61,500 |
May 10, 2023 | 32.64 | 32.73 | 32.36 | 32.60 | 31.77 | 64,600 |
May 9, 2023 | 32.28 | 32.42 | 32.25 | 32.42 | 31.59 | 92,000 |
May 8, 2023 | 32.46 | 32.60 | 32.32 | 32.40 | 31.57 | 70,900 |
May 5, 2023 | 31.81 | 32.25 | 31.79 | 32.20 | 31.38 | 20,400 |
May 4, 2023 | 31.79 | 31.85 | 31.49 | 31.70 | 30.89 | 5,900 |
May 3, 2023 | 31.55 | 31.80 | 31.50 | 31.61 | 30.80 | 19,000 |
May 2, 2023 | 30.92 | 31.42 | 30.77 | 31.17 | 30.37 | 346,700 |
May 1, 2023 | 31.39 | 31.54 | 31.23 | 31.43 | 30.63 | 78,300 |
Apr 28, 2023 | 31.05 | 31.37 | 31.05 | 31.33 | 30.53 | 43,200 |
Apr 27, 2023 | 31.55 | 31.70 | 31.05 | 31.69 | 30.88 | 46,400 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%