NYSEArca - Delayed Quote • USD
Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF (ACSG)
At close: August 17 at 3:59 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 24, 2024 | 28.00 | 28.00 | 27.83 | 27.95 | 27.95 | 2,999 |
Apr 23, 2024 | 27.65 | 27.85 | 27.65 | 27.85 | 27.85 | 3,532 |
Apr 22, 2024 | 27.39 | 27.59 | 27.36 | 27.59 | 27.59 | 23,431 |
Apr 19, 2024 | 27.22 | 27.25 | 27.19 | 27.19 | 27.19 | 2,233 |
Apr 18, 2024 | 27.41 | 27.44 | 27.41 | 27.43 | 27.43 | 1,678 |
Apr 17, 2024 | 27.45 | 27.51 | 27.25 | 27.29 | 27.29 | 43,746 |
Apr 16, 2024 | 27.28 | 27.34 | 27.28 | 27.29 | 27.29 | 2,413 |
Apr 15, 2024 | 28.01 | 28.03 | 27.64 | 27.64 | 27.64 | 5,398,227 |
Apr 12, 2024 | 28.15 | 28.15 | 27.93 | 27.93 | 27.93 | 558 |
Apr 11, 2024 | 28.43 | 28.60 | 28.26 | 28.56 | 28.56 | 2,398,488 |
Apr 10, 2024 | 28.34 | 28.34 | 28.26 | 28.34 | 28.34 | 2,501 |
Apr 9, 2024 | 28.77 | 28.80 | 28.69 | 28.78 | 28.78 | 11,337 |
Apr 8, 2024 | 28.65 | 28.65 | 28.41 | 28.55 | 28.55 | 5,258,749 |
Apr 5, 2024 | 28.32 | 28.41 | 28.30 | 28.38 | 28.38 | 2,505 |
Apr 4, 2024 | 28.68 | 28.70 | 28.35 | 28.35 | 28.35 | 1,778 |
Apr 3, 2024 | 28.43 | 28.52 | 28.43 | 28.46 | 28.46 | 1,219 |
Apr 2, 2024 | 28.45 | 28.45 | 28.40 | 28.41 | 28.41 | 5,692 |
Apr 1, 2024 | 28.49 | 28.49 | 28.34 | 28.35 | 28.35 | 6,028 |
Mar 28, 2024 | 28.30 | 28.36 | 28.27 | 28.34 | 28.34 | 10,581 |
Mar 27, 2024 | 28.13 | 28.21 | 28.10 | 28.21 | 28.21 | 9,413 |
Mar 26, 2024 | 28.28 | 28.37 | 28.20 | 28.20 | 28.20 | 4,244 |
Mar 25, 2024 | 28.19 | 28.27 | 28.19 | 28.27 | 28.27 | 5,076 |
Mar 22, 2024 | 28.22 | 28.23 | 28.22 | 28.23 | 28.23 | 214 |
Mar 21, 2024 | 28.46 | 28.54 | 28.39 | 28.39 | 28.39 | 6,607 |
Mar 20, 2024 | 28.13 | 28.40 | 28.12 | 28.39 | 28.39 | 3,989 |
Mar 19, 2024 | 28.04 | 28.10 | 28.04 | 28.08 | 28.08 | 3,429 |
Mar 18, 2024 | 28.35 | 28.36 | 28.19 | 28.24 | 28.24 | 1,282 |
Mar 15, 2024 | 28.32 | 28.32 | 27.89 | 28.19 | 28.19 | 2,656 |
Mar 14, 2024 | 28.40 | 28.42 | 28.30 | 28.33 | 28.33 | 9,782 |
Mar 13, 2024 | 28.58 | 28.65 | 28.47 | 28.47 | 28.47 | 8,869 |
Mar 12, 2024 | 28.59 | 28.59 | 28.54 | 28.59 | 28.59 | 2,210 |
Mar 11, 2024 | 28.41 | 28.44 | 28.17 | 28.28 | 28.28 | 2,310,075 |
Mar 8, 2024 | 28.23 | 28.49 | 28.19 | 28.30 | 28.30 | 12,394 |
Mar 7, 2024 | 27.95 | 28.22 | 27.95 | 28.20 | 28.20 | 36,059 |
Mar 6, 2024 | 27.94 | 27.98 | 27.94 | 27.98 | 27.98 | 1,711 |
Mar 5, 2024 | 27.79 | 27.79 | 27.56 | 27.56 | 27.56 | 7,692 |
Mar 4, 2024 | 27.96 | 27.96 | 27.85 | 27.86 | 27.86 | 3,089 |
Mar 1, 2024 | 27.76 | 27.94 | 27.73 | 27.94 | 27.94 | 39,770 |
Feb 29, 2024 | 27.66 | 27.66 | 27.51 | 27.61 | 27.61 | 4,600 |
Feb 28, 2024 | 27.81 | 27.81 | 27.53 | 27.58 | 27.58 | 12,305 |
Feb 27, 2024 | 27.95 | 27.95 | 27.83 | 27.88 | 27.88 | 6,809 |
Feb 26, 2024 | 27.83 | 27.83 | 27.57 | 27.72 | 27.72 | 2,272,131 |
Feb 23, 2024 | 27.89 | 27.91 | 27.75 | 27.86 | 27.86 | 2,334,350 |
Feb 22, 2024 | 27.92 | 28.00 | 27.90 | 27.96 | 27.96 | 2,068 |
Feb 21, 2024 | 27.62 | 27.72 | 27.62 | 27.68 | 27.68 | 7,235 |
Feb 20, 2024 | 27.85 | 27.85 | 27.50 | 27.55 | 27.55 | 25,989 |
Feb 16, 2024 | 27.78 | 27.85 | 27.75 | 27.75 | 27.75 | 2,561 |
Feb 15, 2024 | 27.59 | 27.72 | 27.59 | 27.68 | 27.68 | 2,201 |
Feb 14, 2024 | 27.51 | 27.60 | 27.26 | 27.57 | 27.57 | 12,871 |
Feb 13, 2024 | 27.23 | 27.23 | 27.04 | 27.06 | 27.06 | 5,148 |
Feb 12, 2024 | 27.68 | 27.79 | 27.57 | 27.64 | 27.64 | 20,169 |
Feb 9, 2024 | 27.39 | 27.42 | 27.18 | 27.35 | 27.35 | 8,509 |
Feb 8, 2024 | 27.18 | 27.26 | 27.18 | 27.23 | 27.23 | 1,290 |
Feb 7, 2024 | 27.37 | 27.41 | 27.28 | 27.36 | 27.36 | 6,662 |
Feb 6, 2024 | 27.26 | 27.36 | 27.21 | 27.36 | 27.36 | 4,496 |
Feb 5, 2024 | 26.69 | 26.77 | 26.61 | 26.76 | 26.76 | 10,493 |
Feb 2, 2024 | 26.80 | 26.80 | 26.56 | 26.70 | 26.70 | 2,623 |
Feb 1, 2024 | 26.72 | 26.73 | 26.57 | 26.72 | 26.72 | 3,130 |
Jan 31, 2024 | 26.65 | 26.72 | 26.42 | 26.52 | 26.52 | 11,675 |
Jan 30, 2024 | 26.78 | 26.78 | 26.62 | 26.74 | 26.74 | 7,228 |
Jan 29, 2024 | 27.11 | 27.11 | 26.87 | 27.04 | 27.04 | 6,213 |
Jan 26, 2024 | 27.03 | 27.07 | 26.95 | 26.97 | 26.97 | 5,231 |
Jan 25, 2024 | 27.15 | 27.15 | 27.00 | 27.01 | 27.01 | 6,333 |
Jan 24, 2024 | 27.04 | 27.04 | 27.03 | 27.03 | 27.03 | 586 |
Jan 23, 2024 | 26.70 | 26.76 | 26.70 | 26.73 | 26.73 | 991 |
Jan 22, 2024 | 26.28 | 26.58 | 26.28 | 26.49 | 26.49 | 2,709 |
Jan 19, 2024 | 26.46 | 26.74 | 26.43 | 26.74 | 26.74 | 6,205 |
Jan 18, 2024 | 26.45 | 26.47 | 26.39 | 26.42 | 26.42 | 32,853 |
Jan 17, 2024 | 26.10 | 26.15 | 26.05 | 26.15 | 26.15 | 4,191 |
Jan 16, 2024 | 26.76 | 26.76 | 26.46 | 26.50 | 26.50 | 2,069 |
Jan 12, 2024 | 27.05 | 27.21 | 27.04 | 27.05 | 27.05 | 380,963 |
Jan 11, 2024 | 26.72 | 26.84 | 26.63 | 26.83 | 26.83 | 1,818 |
Jan 10, 2024 | 26.59 | 26.71 | 26.59 | 26.65 | 26.65 | 10,673 |
Jan 9, 2024 | 26.80 | 26.80 | 26.68 | 26.72 | 26.72 | 1,498 |
Jan 8, 2024 | 26.97 | 27.16 | 26.97 | 27.16 | 27.16 | 507 |
Jan 5, 2024 | 27.13 | 27.13 | 26.96 | 27.01 | 27.01 | 7,200 |
Jan 4, 2024 | 26.97 | 27.09 | 26.96 | 26.97 | 26.97 | 1,994 |
Jan 3, 2024 | 27.16 | 27.22 | 26.94 | 27.05 | 27.05 | 4,414,457 |
Jan 2, 2024 | 27.40 | 27.40 | 27.24 | 27.32 | 27.32 | 2,889 |
Dec 29, 2023 | 27.69 | 27.71 | 27.69 | 27.70 | 27.70 | 1,055 |
Dec 28, 2023 | 27.67 | 27.74 | 27.64 | 27.64 | 27.64 | 8,844 |
Dec 27, 2023 | 27.41 | 27.44 | 27.34 | 27.40 | 27.40 | 52,690 |
Dec 26, 2023 | 27.33 | 27.33 | 27.20 | 27.28 | 27.28 | 2,571 |
Dec 22, 2023 | 27.06 | 27.06 | 27.04 | 27.04 | 27.04 | 1,694 |
Dec 21, 2023 | 27.07 | 27.19 | 26.97 | 26.97 | 26.97 | 26,790 |
Dec 20, 2023 | 27.09 | 27.20 | 26.57 | 26.57 | 26.57 | 5,321,276 |
Dec 19, 2023 | 27.30 | 27.43 | 27.30 | 27.39 | 27.39 | 6,743 |
Dec 18, 2023 | 27.18 | 27.22 | 27.08 | 27.21 | 27.21 | 6,944 |
Dec 15, 2023 | 0.29 Dividend | |||||
Dec 15, 2023 | 27.32 | 27.36 | 27.15 | 27.15 | 27.15 | 4,729 |
Dec 14, 2023 | 27.49 | 27.65 | 27.49 | 27.65 | 27.36 | 1,248 |
Dec 13, 2023 | 26.76 | 27.32 | 26.76 | 27.32 | 27.03 | 13,726 |
Dec 12, 2023 | 26.86 | 27.04 | 26.86 | 27.01 | 26.73 | 24,998 |
Dec 11, 2023 | 26.77 | 27.00 | 26.77 | 27.00 | 26.72 | 2,191 |
Dec 8, 2023 | 26.77 | 26.82 | 26.73 | 26.81 | 26.54 | 1,408 |
Dec 7, 2023 | 26.93 | 26.96 | 26.86 | 26.94 | 26.66 | 48,767 |
Dec 6, 2023 | 26.87 | 26.87 | 26.81 | 26.81 | 26.53 | 642 |
Dec 5, 2023 | 26.83 | 26.89 | 26.76 | 26.88 | 26.60 | 2,829 |
Dec 4, 2023 | 27.08 | 27.08 | 26.98 | 26.99 | 26.71 | 673 |
Dec 1, 2023 | 27.20 | 27.20 | 27.19 | 27.19 | 26.91 | 3,289 |
Nov 30, 2023 | 27.20 | 27.26 | 27.14 | 27.24 | 26.96 | 5,571 |
Nov 29, 2023 | 27.18 | 27.18 | 27.14 | 27.14 | 26.86 | 2,350 |
Nov 28, 2023 | 27.32 | 27.32 | 27.28 | 27.29 | 27.01 | 4,234 |
Nov 27, 2023 | 27.05 | 27.11 | 27.00 | 27.07 | 26.79 | 1,440 |
Nov 24, 2023 | 27.09 | 27.21 | 27.09 | 27.21 | 26.93 | 1,663 |
Nov 22, 2023 | 27.11 | 27.12 | 27.11 | 27.12 | 26.84 | 123 |
Nov 21, 2023 | 27.31 | 27.31 | 27.16 | 27.17 | 26.89 | 1,992 |
Nov 20, 2023 | 27.18 | 27.44 | 27.18 | 27.42 | 27.14 | 81,952 |
Nov 17, 2023 | 26.97 | 27.05 | 26.96 | 27.01 | 26.74 | 9,205 |
Nov 16, 2023 | 27.03 | 27.08 | 26.87 | 27.00 | 26.72 | 19,253 |
Nov 15, 2023 | 27.23 | 27.37 | 27.15 | 27.24 | 26.96 | 5,430,004 |
Nov 14, 2023 | 26.77 | 27.00 | 26.77 | 26.98 | 26.70 | 5,904,014 |
Nov 13, 2023 | 26.28 | 26.52 | 26.21 | 26.39 | 26.12 | 4,860,249 |
Nov 10, 2023 | 26.30 | 26.31 | 26.20 | 26.27 | 26.00 | 3,512 |
Nov 9, 2023 | 26.36 | 26.36 | 26.09 | 26.10 | 25.83 | 1,788 |
Nov 8, 2023 | 26.24 | 26.31 | 26.24 | 26.30 | 26.02 | 461 |
Nov 7, 2023 | 26.47 | 26.47 | 26.47 | 26.47 | 26.19 | 703 |
Nov 6, 2023 | 26.57 | 26.57 | 26.38 | 26.45 | 26.18 | 3,530 |
Nov 3, 2023 | 26.15 | 26.25 | 26.15 | 26.25 | 25.98 | 2,701 |
Nov 2, 2023 | 25.72 | 25.76 | 25.72 | 25.75 | 25.48 | 1,042 |
Nov 1, 2023 | 25.26 | 25.28 | 25.26 | 25.28 | 25.02 | 1,063 |
Oct 31, 2023 | 25.00 | 25.06 | 24.89 | 25.06 | 24.80 | 7,351 |
Oct 30, 2023 | 25.37 | 25.38 | 25.22 | 25.22 | 24.96 | 1,042 |
Oct 27, 2023 | 25.09 | 25.09 | 24.97 | 24.97 | 24.71 | 2,491 |
Oct 26, 2023 | 25.06 | 25.06 | 24.92 | 25.05 | 24.79 | 2,988 |
Oct 25, 2023 | 25.20 | 25.20 | 25.13 | 25.13 | 24.87 | 4,125 |
Oct 24, 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 25.23 | 45 |
Oct 23, 2023 | 25.07 | 25.21 | 25.07 | 25.15 | 24.89 | 2,211 |
Oct 20, 2023 | 25.29 | 25.29 | 25.15 | 25.15 | 24.89 | 631 |
Oct 19, 2023 | 25.55 | 25.55 | 25.49 | 25.49 | 25.23 | 2,655 |
Oct 18, 2023 | 25.60 | 25.60 | 25.56 | 25.56 | 25.29 | 398 |
Oct 17, 2023 | 25.85 | 26.09 | 25.85 | 25.98 | 25.71 | 2,574 |
Oct 16, 2023 | 26.07 | 26.14 | 26.07 | 26.10 | 25.83 | 1,750 |
Oct 13, 2023 | 26.13 | 26.13 | 25.89 | 25.91 | 25.64 | 3,191 |
Oct 12, 2023 | 26.03 | 26.03 | 26.03 | 26.03 | 25.76 | 50 |
Oct 11, 2023 | 26.34 | 26.34 | 26.33 | 26.33 | 26.06 | 108 |
Oct 10, 2023 | 26.14 | 26.18 | 26.14 | 26.18 | 25.91 | 987 |
Oct 9, 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 25.52 | 149 |
Oct 6, 2023 | 26.03 | 26.03 | 25.94 | 25.94 | 25.67 | 452 |
Oct 5, 2023 | 25.42 | 25.56 | 25.42 | 25.55 | 25.29 | 3,377 |
Oct 4, 2023 | 25.45 | 25.45 | 25.44 | 25.44 | 25.18 | 942 |
Oct 3, 2023 | 25.49 | 25.49 | 25.44 | 25.46 | 25.19 | 788 |
Oct 2, 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 25.52 | 79 |
Sep 29, 2023 | 25.99 | 25.99 | 25.89 | 25.89 | 25.62 | 504 |
Sep 28, 2023 | 25.75 | 25.89 | 25.75 | 25.88 | 25.62 | 641 |
Sep 27, 2023 | 26.02 | 26.02 | 25.73 | 25.83 | 25.56 | 1,328 |
Sep 26, 2023 | 25.97 | 25.97 | 25.75 | 25.78 | 25.51 | 589 |
Sep 25, 2023 | 26.17 | 26.17 | 26.16 | 26.16 | 25.89 | 2,605 |
Sep 22, 2023 | 26.29 | 26.36 | 26.29 | 26.31 | 26.04 | 426 |
Sep 21, 2023 | 26.09 | 26.09 | 26.02 | 26.02 | 25.75 | 481 |
Sep 20, 2023 | 26.66 | 26.72 | 26.45 | 26.46 | 26.19 | 7,909 |
Sep 19, 2023 | 26.57 | 26.60 | 26.57 | 26.60 | 26.32 | 1,039 |
Sep 18, 2023 | 26.53 | 26.74 | 26.53 | 26.74 | 26.47 | 2,179 |
Sep 15, 2023 | 26.85 | 26.89 | 26.82 | 26.82 | 26.54 | 493 |
Sep 14, 2023 | 26.86 | 26.95 | 26.86 | 26.93 | 26.65 | 915 |
Sep 13, 2023 | 26.77 | 26.81 | 26.74 | 26.75 | 26.47 | 2,862 |
Sep 12, 2023 | 26.76 | 26.83 | 26.76 | 26.80 | 26.52 | 1,749 |
Sep 11, 2023 | 26.84 | 26.84 | 26.82 | 26.82 | 26.55 | 389 |
Sep 8, 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 26.22 | 385 |
Sep 7, 2023 | 26.51 | 26.51 | 26.47 | 26.47 | 26.19 | 215 |
Sep 6, 2023 | 26.78 | 26.78 | 26.78 | 26.78 | 26.51 | 34 |
Sep 5, 2023 | 27.02 | 27.02 | 26.93 | 26.93 | 26.65 | 282 |
Sep 1, 2023 | 27.05 | 27.15 | 27.05 | 27.15 | 26.87 | 1,483 |
Aug 31, 2023 | 26.91 | 26.91 | 26.88 | 26.88 | 26.60 | 2,695 |
Aug 30, 2023 | 27.24 | 27.24 | 27.19 | 27.19 | 26.91 | 141 |
Aug 29, 2023 | 27.21 | 27.29 | 27.21 | 27.29 | 27.00 | 216 |
Aug 28, 2023 | 26.69 | 26.92 | 26.69 | 26.92 | 26.64 | 1,941 |
Aug 25, 2023 | 26.50 | 26.66 | 26.50 | 26.66 | 26.38 | 569 |
Aug 24, 2023 | 26.80 | 26.80 | 26.67 | 26.67 | 26.40 | 908 |
Aug 23, 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 26.46 | 302 |
Aug 22, 2023 | 26.36 | 26.36 | 26.36 | 26.36 | 26.09 | 2 |
Aug 21, 2023 | 26.41 | 26.41 | 26.41 | 26.41 | 26.14 | 449 |
Aug 18, 2023 | 26.32 | 26.32 | 26.32 | 26.32 | 26.05 | 10 |
Aug 17, 2023 | 26.46 | 26.52 | 26.46 | 26.52 | 26.24 | 2,302 |
Aug 16, 2023 | 26.58 | 26.58 | 26.36 | 26.36 | 26.09 | 1,349 |
Aug 15, 2023 | 26.66 | 26.68 | 26.61 | 26.61 | 26.33 | 3,701 |
Aug 14, 2023 | 26.86 | 26.86 | 26.86 | 26.86 | 26.58 | 23 |
Aug 11, 2023 | 26.84 | 27.16 | 26.84 | 26.96 | 26.68 | 12,531 |
Aug 10, 2023 | 27.42 | 27.42 | 27.32 | 27.32 | 27.04 | 393 |
Aug 9, 2023 | 27.32 | 27.38 | 27.30 | 27.30 | 27.02 | 2,098 |
Aug 8, 2023 | 27.18 | 27.26 | 27.18 | 27.26 | 26.98 | 1,816 |
Aug 7, 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 27.26 | 146 |
Aug 4, 2023 | 27.72 | 27.72 | 27.58 | 27.58 | 27.30 | 474 |
Aug 3, 2023 | 27.66 | 27.66 | 27.61 | 27.62 | 27.34 | 604 |
Aug 2, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.22 | 1 |
Aug 1, 2023 | 28.20 | 28.20 | 28.16 | 28.17 | 27.88 | 200 |
Jul 31, 2023 | 28.54 | 28.54 | 28.48 | 28.48 | 28.19 | 404 |
Jul 28, 2023 | 28.44 | 28.76 | 28.44 | 28.49 | 28.20 | 5,630 |
Jul 27, 2023 | 28.13 | 28.16 | 27.83 | 27.83 | 27.55 | 5,413 |
Jul 26, 2023 | 28.15 | 28.15 | 28.11 | 28.11 | 27.82 | 114 |
Jul 25, 2023 | 27.98 | 27.98 | 27.94 | 27.94 | 27.65 | 557 |
Jul 24, 2023 | 27.75 | 27.79 | 27.67 | 27.69 | 27.40 | 4,369 |
Jul 21, 2023 | 27.38 | 27.39 | 27.35 | 27.37 | 27.09 | 2,082 |
Jul 20, 2023 | 27.35 | 27.36 | 27.35 | 27.36 | 27.08 | 355 |
Jul 19, 2023 | 27.75 | 27.75 | 27.59 | 27.59 | 27.30 | 998 |
Jul 18, 2023 | 27.71 | 27.75 | 27.60 | 27.64 | 27.35 | 3,374 |
Jul 17, 2023 | 27.62 | 27.85 | 27.62 | 27.85 | 27.57 | 396 |
Jul 14, 2023 | 27.84 | 27.86 | 27.81 | 27.81 | 27.52 | 2,123 |
Jul 13, 2023 | 27.91 | 28.00 | 27.82 | 27.98 | 27.69 | 5,808 |
Jul 12, 2023 | 27.46 | 27.60 | 27.43 | 27.58 | 27.30 | 2,112 |
Jul 11, 2023 | 26.85 | 27.07 | 26.85 | 27.06 | 26.78 | 4,963 |
Jul 10, 2023 | 26.56 | 26.84 | 26.56 | 26.82 | 26.54 | 9,501 |
Jul 7, 2023 | 26.82 | 26.85 | 26.82 | 26.84 | 26.56 | 444 |
Jul 6, 2023 | 26.72 | 26.72 | 26.41 | 26.51 | 26.24 | 20,671 |
Jul 5, 2023 | 27.16 | 27.16 | 27.03 | 27.03 | 26.76 | 1,396 |
Jul 3, 2023 | 27.36 | 27.36 | 27.19 | 27.19 | 26.91 | 1,676 |
Jun 30, 2023 | 26.95 | 26.97 | 26.92 | 26.92 | 26.65 | 3,180 |
Jun 29, 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 26.40 | 175 |
Jun 28, 2023 | 26.69 | 26.81 | 26.69 | 26.81 | 26.53 | 2,497 |
Jun 27, 2023 | 26.96 | 26.98 | 26.92 | 26.98 | 26.70 | 430 |
Jun 26, 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 26.42 | 192 |
Jun 23, 2023 | 0.25 Dividend | |||||
Jun 23, 2023 | 26.62 | 26.62 | 26.62 | 26.62 | 26.34 | 2,514 |
Jun 22, 2023 | 27.32 | 27.32 | 27.23 | 27.23 | 26.69 | 1,068 |
Jun 21, 2023 | 27.33 | 27.33 | 27.33 | 27.33 | 26.80 | 18 |
Jun 20, 2023 | 27.45 | 27.46 | 27.43 | 27.43 | 26.89 | 1,734 |
Jun 16, 2023 | 28.05 | 28.05 | 27.97 | 27.97 | 27.42 | 515 |
Jun 15, 2023 | 27.90 | 28.10 | 27.90 | 28.10 | 27.55 | 649 |
Jun 14, 2023 | 27.85 | 27.85 | 27.82 | 27.82 | 27.27 | 111 |
Jun 13, 2023 | 27.71 | 27.71 | 27.71 | 27.71 | 27.16 | 9 |
Jun 12, 2023 | 27.46 | 27.46 | 27.41 | 27.41 | 26.87 | 245 |
Jun 9, 2023 | 27.30 | 27.32 | 27.30 | 27.32 | 26.78 | 739 |
Jun 8, 2023 | 27.17 | 27.17 | 27.17 | 27.17 | 26.64 | 20 |
Jun 7, 2023 | 27.04 | 27.04 | 27.01 | 27.01 | 26.48 | 567 |
Jun 6, 2023 | 26.92 | 27.13 | 26.92 | 27.13 | 26.60 | 996 |
Jun 5, 2023 | 26.86 | 26.86 | 26.86 | 26.86 | 26.33 | 3 |
Jun 2, 2023 | 26.92 | 26.92 | 26.92 | 26.92 | 26.39 | 310 |
Jun 1, 2023 | 26.22 | 26.47 | 26.22 | 26.47 | 25.95 | 965 |
May 31, 2023 | 26.03 | 26.08 | 25.91 | 26.05 | 25.54 | 1,284 |
May 30, 2023 | 26.23 | 26.26 | 26.23 | 26.26 | 25.75 | 280 |
May 26, 2023 | 26.52 | 26.59 | 26.52 | 26.57 | 26.05 | 435 |
May 25, 2023 | 26.33 | 26.33 | 26.02 | 26.08 | 25.56 | 1,255 |
May 24, 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 25.55 | 65 |
May 23, 2023 | 26.44 | 26.44 | 26.26 | 26.26 | 25.74 | 216 |
May 22, 2023 | 26.53 | 26.66 | 26.53 | 26.64 | 26.12 | 1,057 |
May 19, 2023 | 26.45 | 26.45 | 26.37 | 26.42 | 25.90 | 1,255 |
May 18, 2023 | 26.40 | 26.40 | 26.39 | 26.39 | 25.87 | 450 |
May 17, 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 26.01 | 1 |
May 16, 2023 | 26.34 | 26.36 | 26.34 | 26.36 | 25.84 | 3,171 |
May 15, 2023 | 26.48 | 26.52 | 26.48 | 26.52 | 26.00 | 241 |
May 12, 2023 | 26.32 | 26.32 | 26.00 | 26.00 | 25.49 | 440 |
May 11, 2023 | 26.24 | 26.32 | 26.24 | 26.32 | 25.80 | 593 |
May 10, 2023 | 26.35 | 26.46 | 26.32 | 26.46 | 25.94 | 32,215 |
May 9, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 25.88 | 173 |
May 8, 2023 | 26.56 | 26.58 | 26.54 | 26.58 | 26.06 | 1,505 |
May 5, 2023 | 26.39 | 26.55 | 26.39 | 26.55 | 26.03 | 413 |
May 4, 2023 | 26.23 | 26.26 | 26.22 | 26.22 | 25.71 | 291 |
May 3, 2023 | 26.00 | 26.12 | 25.97 | 25.97 | 25.46 | 4,197 |
May 2, 2023 | 26.00 | 26.05 | 25.98 | 26.00 | 25.49 | 17,479 |
May 1, 2023 | 26.26 | 26.32 | 26.26 | 26.32 | 25.80 | 940 |
Apr 28, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 25.88 | 102 |
Apr 27, 2023 | 26.10 | 26.27 | 26.10 | 26.27 | 25.76 | 614 |
Apr 26, 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 25.42 | 183 |
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%