LSE - Delayed Quote • USD
Amundi Index Solutions - Amundi Nasdaq-100 ETF-C USD (ANXU.L)
As of 8:14 AM GMT+1. Market Open.
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 25, 2024 | 196.66 | 196.66 | 196.50 | 196.56 | 196.56 | 337 |
Apr 24, 2024 | 199.46 | 199.74 | 198.70 | 198.80 | 198.80 | 1,687 |
Apr 23, 2024 | 195.40 | 198.02 | 195.40 | 198.02 | 198.02 | 106 |
Apr 22, 2024 | 194.60 | 194.82 | 194.13 | 193.62 | 193.62 | 713 |
Apr 19, 2024 | 196.18 | 196.96 | 194.94 | 194.94 | 194.94 | 1,266 |
Apr 18, 2024 | 199.26 | 199.76 | 197.72 | 199.28 | 199.28 | 1,970 |
Apr 17, 2024 | 200.25 | 201.70 | 199.86 | 199.79 | 199.79 | 22,976 |
Apr 16, 2024 | 200.50 | 201.20 | 200.45 | 201.20 | 201.20 | 2,961 |
Apr 15, 2024 | 205.45 | 206.25 | 204.25 | 204.70 | 204.70 | 4,084 |
Apr 12, 2024 | 207.75 | 207.75 | 204.80 | 205.25 | 205.25 | 2,013 |
Apr 11, 2024 | 204.45 | 205.25 | 204.06 | 205.20 | 205.20 | 3,712 |
Apr 10, 2024 | 206.25 | 206.60 | 203.40 | 204.05 | 204.05 | 6,732 |
Apr 9, 2024 | 204.85 | 206.07 | 204.85 | 204.68 | 204.68 | 836 |
Apr 8, 2024 | 205.35 | 206.25 | 205.25 | 205.85 | 205.85 | 3,269 |
Apr 5, 2024 | 203.30 | 205.25 | 203.30 | 205.25 | 205.25 | 293 |
Apr 4, 2024 | 206.70 | 207.65 | 206.09 | 207.68 | 207.68 | 9,159 |
Apr 3, 2024 | 205.25 | 206.90 | 204.80 | 206.93 | 206.93 | 1,025 |
Apr 2, 2024 | 208.70 | 208.70 | 204.30 | 205.00 | 205.00 | 8,069 |
Mar 28, 2024 | 207.50 | 207.70 | 207.15 | 207.20 | 207.20 | 11,995 |
Mar 27, 2024 | 207.70 | 208.25 | 206.55 | 206.80 | 206.80 | 8,454 |
Mar 26, 2024 | 207.95 | 208.05 | 207.95 | 208.05 | 208.05 | 1,263 |
Mar 25, 2024 | 207.64 | 207.64 | 207.64 | 207.57 | 207.57 | 1,476 |
Mar 22, 2024 | 207.95 | 207.95 | 207.40 | 207.75 | 207.75 | 109 |
Mar 21, 2024 | 208.95 | 209.45 | 208.85 | 209.45 | 209.45 | 352 |
Mar 20, 2024 | 204.50 | 204.90 | 204.25 | 204.65 | 204.65 | 1,214 |
Mar 19, 2024 | 203.50 | 203.83 | 202.25 | 203.65 | 203.65 | 963 |
Mar 18, 2024 | 203.25 | 205.45 | 203.15 | 204.65 | 204.65 | 3,476 |
Mar 15, 2024 | 204.20 | 204.25 | 201.75 | 201.75 | 201.75 | 3,845 |
Mar 14, 2024 | 206.05 | 206.05 | 204.10 | 204.55 | 204.55 | 2,489 |
Mar 13, 2024 | 207.05 | 207.05 | 204.80 | 205.10 | 205.10 | 1,398 |
Mar 12, 2024 | 204.80 | 205.90 | 203.70 | 205.70 | 205.70 | 280 |
Mar 11, 2024 | 203.95 | 204.00 | 203.15 | 204.00 | 204.00 | 2,531 |
Mar 8, 2024 | 207.30 | 208.10 | 206.45 | 206.45 | 206.45 | 3,208 |
Mar 7, 2024 | 203.25 | 207.25 | 203.00 | 207.10 | 207.10 | 2,691 |
Mar 6, 2024 | 204.10 | 205.06 | 203.02 | 204.95 | 204.95 | 12,615 |
Mar 5, 2024 | 205.95 | 205.95 | 203.20 | 203.32 | 203.32 | 3,734 |
Mar 4, 2024 | 208.00 | 208.00 | 207.15 | 207.15 | 207.15 | 126 |
Mar 1, 2024 | 204.45 | 206.30 | 204.35 | 206.30 | 206.30 | 19,330 |
Feb 29, 2024 | 202.40 | 204.15 | 202.00 | 203.35 | 203.35 | 40,842 |
Feb 28, 2024 | 203.25 | 203.55 | 202.90 | 203.25 | 203.25 | 41,644 |
Feb 27, 2024 | 204.05 | 204.05 | 203.37 | 203.55 | 203.55 | 21,822 |
Feb 26, 2024 | 203.10 | 204.05 | 203.10 | 203.90 | 203.90 | 2,206 |
Feb 23, 2024 | 204.15 | 204.15 | 203.25 | 203.65 | 203.65 | 322 |
Feb 22, 2024 | 202.20 | 203.15 | 202.05 | 203.15 | 203.15 | 1,570 |
Feb 21, 2024 | 198.00 | 198.00 | 197.58 | 197.82 | 197.82 | 2,437 |
Feb 20, 2024 | 200.05 | 200.05 | 198.20 | 198.20 | 198.20 | 18,693 |
Feb 19, 2024 | 200.80 | 201.00 | 200.75 | 201.00 | 201.00 | 267 |
Feb 16, 2024 | 202.95 | 202.95 | 200.70 | 201.95 | 201.95 | 982 |
Feb 15, 2024 | 202.30 | 202.45 | 201.05 | 201.50 | 201.50 | 247 |
Feb 14, 2024 | 200.20 | 201.05 | 200.20 | 200.55 | 200.55 | 980 |
Feb 13, 2024 | 202.55 | 202.55 | 199.66 | 200.43 | 200.43 | 262 |
Feb 12, 2024 | 203.65 | 203.65 | 203.65 | 204.23 | 204.23 | 13 |
Feb 9, 2024 | 201.75 | 203.20 | 201.75 | 203.00 | 203.00 | 1,033 |
Feb 8, 2024 | 201.25 | 201.90 | 200.96 | 201.90 | 201.90 | 1,754 |
Feb 7, 2024 | 198.88 | 201.10 | 198.88 | 201.13 | 201.13 | 113 |
Feb 6, 2024 | 200.20 | 200.30 | 199.10 | 199.10 | 199.10 | 238 |
Feb 5, 2024 | 199.78 | 199.86 | 198.60 | 198.60 | 198.60 | 1,236 |
Feb 2, 2024 | 198.40 | 199.34 | 197.36 | 199.34 | 199.34 | 2,440 |
Feb 1, 2024 | 195.18 | 195.64 | 194.79 | 194.77 | 194.77 | 9,973 |
Jan 31, 2024 | 196.52 | 196.80 | 195.18 | 195.30 | 195.30 | 26,186 |
Jan 30, 2024 | 199.32 | 199.44 | 198.70 | 198.70 | 198.70 | 24,739 |
Jan 29, 2024 | 197.78 | 197.86 | 197.46 | 197.82 | 197.82 | 10,656 |
Jan 26, 2024 | 196.80 | 198.40 | 196.64 | 198.40 | 198.40 | 1,302 |
Jan 25, 2024 | 198.24 | 199.34 | 198.24 | 199.53 | 199.53 | 945 |
Jan 24, 2024 | 198.50 | 199.42 | 198.50 | 199.42 | 199.42 | 4,318 |
Jan 23, 2024 | 196.74 | 197.11 | 196.14 | 196.14 | 196.14 | 652 |
Jan 22, 2024 | 197.30 | 197.68 | 196.86 | 196.85 | 196.85 | 1,075 |
Jan 19, 2024 | 193.34 | 194.28 | 193.18 | 194.16 | 194.16 | 3,187 |
Jan 18, 2024 | 190.20 | 191.65 | 190.08 | 192.16 | 192.16 | 3,220 |
Jan 17, 2024 | 189.26 | 189.92 | 189.02 | 189.34 | 189.34 | 3,121 |
Jan 16, 2024 | 189.54 | 190.98 | 189.54 | 191.06 | 191.06 | 282 |
Jan 15, 2024 | 190.76 | 190.76 | 190.50 | 190.72 | 190.72 | 1,251 |
Jan 12, 2024 | 190.44 | 191.42 | 189.98 | 190.82 | 190.82 | 631 |
Jan 11, 2024 | 191.04 | 191.26 | 188.68 | 188.88 | 188.88 | 11,903 |
Jan 10, 2024 | 189.14 | 189.76 | 188.96 | 189.50 | 189.50 | 7,646 |
Jan 9, 2024 | 187.76 | 188.56 | 187.08 | 188.56 | 188.56 | 1,412 |
Jan 8, 2024 | 185.14 | 187.08 | 184.79 | 187.08 | 187.08 | 57,500 |
Jan 5, 2024 | 184.10 | 186.00 | 183.38 | 185.62 | 185.62 | 3,159 |
Jan 4, 2024 | 186.00 | 186.02 | 184.76 | 185.86 | 185.86 | 1,058 |
Jan 3, 2024 | 187.34 | 187.34 | 185.64 | 186.16 | 186.16 | 6,736 |
Jan 2, 2024 | 190.92 | 190.92 | 187.28 | 188.10 | 188.10 | 11,296 |
Dec 29, 2023 | 191.80 | 191.98 | 189.93 | 191.54 | 191.54 | 9,049 |
Dec 28, 2023 | 192.28 | 192.28 | 191.62 | 191.88 | 191.88 | 29,188 |
Dec 27, 2023 | 191.12 | 191.56 | 191.12 | 191.44 | 191.44 | 19,972 |
Dec 22, 2023 | 187.72 | 189.80 | 187.72 | 189.83 | 189.83 | 486 |
Dec 21, 2023 | 189.06 | 189.62 | 188.80 | 189.38 | 189.38 | 2,273 |
Dec 20, 2023 | 190.52 | 190.97 | 189.98 | 190.72 | 190.72 | 487 |
Dec 19, 2023 | 189.28 | 190.34 | 189.28 | 190.30 | 190.30 | 6,403 |
Dec 18, 2023 | 188.40 | 189.26 | 188.14 | 189.26 | 189.26 | 3,492 |
Dec 15, 2023 | 187.76 | 188.78 | 187.76 | 188.78 | 188.78 | 6,703 |
Dec 14, 2023 | 188.52 | 188.52 | 187.44 | 187.44 | 187.44 | 634 |
Dec 13, 2023 | 185.54 | 185.96 | 185.52 | 185.70 | 185.70 | 1,071 |
Dec 12, 2023 | 184.06 | 184.46 | 183.32 | 184.40 | 184.40 | 3,635 |
Dec 11, 2023 | 182.08 | 183.30 | 181.64 | 182.68 | 182.68 | 865 |
Dec 8, 2023 | 181.34 | 182.16 | 179.92 | 181.65 | 181.65 | 2,068 |
Dec 7, 2023 | 179.24 | 181.08 | 179.24 | 181.08 | 181.08 | 143 |
Dec 6, 2023 | 180.38 | 181.24 | 179.62 | 179.62 | 179.62 | 3,021 |
Dec 5, 2023 | 178.22 | 180.42 | 178.22 | 179.50 | 179.50 | 1,199 |
Dec 4, 2023 | 180.44 | 181.21 | 178.38 | 178.38 | 178.38 | 9,714 |
Dec 1, 2023 | 180.30 | 180.82 | 179.54 | 180.41 | 180.41 | 9,654 |
Nov 30, 2023 | 181.72 | 181.72 | 179.56 | 179.66 | 179.66 | 18,606 |
Nov 29, 2023 | 181.42 | 182.50 | 181.20 | 181.25 | 181.25 | 35,588 |
Nov 28, 2023 | 180.36 | 181.40 | 180.36 | 181.19 | 181.19 | 11,043 |
Nov 27, 2023 | 180.64 | 181.16 | 180.64 | 181.16 | 181.16 | 158 |
Nov 24, 2023 | 181.14 | 181.14 | 181.00 | 180.81 | 180.81 | 115 |
Nov 23, 2023 | 181.58 | 181.58 | 181.54 | 181.46 | 181.46 | 150 |
Nov 22, 2023 | 180.66 | 182.52 | 180.66 | 181.56 | 181.56 | 678 |
Nov 21, 2023 | 181.52 | 181.58 | 179.74 | 180.02 | 180.02 | 1,291 |
Nov 20, 2023 | 178.92 | 180.80 | 178.92 | 180.80 | 180.80 | 1,193 |
Nov 17, 2023 | 179.28 | 179.30 | 178.74 | 178.87 | 178.87 | 248 |
Nov 16, 2023 | 178.86 | 179.36 | 178.54 | 178.54 | 178.54 | 1,800 |
Nov 15, 2023 | 180.00 | 180.00 | 179.54 | 179.91 | 179.91 | 4,559 |
Nov 14, 2023 | 175.76 | 179.09 | 175.72 | 178.89 | 178.89 | 5,280 |
Nov 13, 2023 | 175.08 | 175.40 | 174.56 | 175.47 | 175.47 | 8,772 |
Nov 10, 2023 | 171.94 | 173.24 | 171.94 | 173.94 | 173.94 | 114 |
Nov 9, 2023 | 173.28 | 173.38 | 173.18 | 173.61 | 173.61 | 314 |
Nov 8, 2023 | 173.08 | 173.30 | 173.02 | 173.02 | 173.02 | 1,138 |
Nov 7, 2023 | 171.14 | 173.40 | 171.14 | 173.26 | 173.26 | 1,062 |
Nov 6, 2023 | 171.18 | 171.46 | 171.16 | 171.46 | 171.46 | 216 |
Nov 3, 2023 | 168.16 | 170.36 | 168.16 | 170.92 | 170.92 | 2,314 |
Nov 2, 2023 | 166.82 | 168.26 | 166.82 | 168.16 | 168.16 | 948 |
Nov 1, 2023 | 162.72 | 164.74 | 162.72 | 164.24 | 164.24 | 13,036 |
Oct 31, 2023 | 161.60 | 162.48 | 161.24 | 162.18 | 162.18 | 34,540 |
Oct 30, 2023 | 161.58 | 162.50 | 161.12 | 161.38 | 161.38 | 23,683 |
Oct 27, 2023 | 161.30 | 161.54 | 160.64 | 161.86 | 161.86 | 14,749 |
Oct 26, 2023 | 160.96 | 161.66 | 160.62 | 160.37 | 160.37 | 402 |
Oct 25, 2023 | 165.80 | 165.92 | 164.24 | 164.57 | 164.57 | 323 |
Oct 24, 2023 | 166.04 | 167.04 | 165.93 | 166.36 | 166.36 | 1,656 |
Oct 23, 2023 | 165.20 | 165.72 | 163.34 | 165.68 | 165.68 | 1,002 |
Oct 20, 2023 | 166.58 | 167.02 | 164.76 | 164.92 | 164.92 | 1,075 |
Oct 19, 2023 | 168.48 | 169.50 | 167.92 | 169.08 | 169.08 | 578 |
Oct 18, 2023 | 170.70 | 170.70 | 169.90 | 169.92 | 169.92 | 1,069 |
Oct 17, 2023 | 171.48 | 171.76 | 169.32 | 170.99 | 170.99 | 348 |
Oct 16, 2023 | 169.66 | 171.76 | 169.44 | 171.73 | 171.73 | 378 |
Oct 13, 2023 | 171.92 | 172.10 | 170.28 | 170.28 | 170.28 | 160 |
Oct 12, 2023 | 173.18 | 173.44 | 172.76 | 172.99 | 172.99 | 371 |
Oct 11, 2023 | 171.40 | 172.30 | 171.34 | 171.73 | 171.73 | 485 |
Oct 10, 2023 | 170.62 | 172.40 | 170.32 | 172.15 | 172.15 | 288 |
Oct 9, 2023 | 168.16 | 168.66 | 168.06 | 168.66 | 168.66 | 53,235 |
Oct 6, 2023 | 164.78 | 167.50 | 164.78 | 167.32 | 167.32 | 614 |
Oct 5, 2023 | 166.80 | 167.04 | 165.12 | 165.43 | 165.43 | 1,004 |
Oct 4, 2023 | 163.46 | 166.32 | 163.46 | 166.21 | 166.21 | 1,010 |
Oct 3, 2023 | 167.64 | 168.10 | 164.94 | 164.94 | 164.94 | 1,073 |
Oct 2, 2023 | 167.80 | 168.46 | 166.26 | 168.22 | 168.22 | 8,625 |
Sep 29, 2023 | 166.78 | 168.04 | 166.78 | 167.44 | 167.44 | 8,409 |
Sep 28, 2023 | 164.98 | 165.90 | 164.38 | 165.98 | 165.98 | 9,029 |
Sep 27, 2023 | 164.96 | 165.28 | 164.82 | 164.88 | 164.88 | 9,135 |
Sep 26, 2023 | 166.06 | 166.38 | 164.90 | 165.14 | 165.14 | 465 |
Sep 25, 2023 | 166.90 | 166.90 | 165.58 | 166.76 | 166.76 | 588 |
Sep 22, 2023 | 167.00 | 167.92 | 166.80 | 167.87 | 167.87 | 204 |
Sep 21, 2023 | 168.76 | 168.76 | 167.30 | 167.48 | 167.48 | 1,390 |
Sep 20, 2023 | 171.70 | 172.36 | 171.64 | 171.35 | 171.35 | 298 |
Sep 19, 2023 | 172.00 | 172.48 | 170.48 | 170.98 | 170.98 | 1,196 |
Sep 18, 2023 | 172.20 | 172.22 | 171.54 | 172.29 | 172.29 | 1,121 |
Sep 15, 2023 | 175.04 | 175.22 | 173.40 | 172.36 | 172.36 | 674 |
Sep 14, 2023 | 174.24 | 174.94 | 174.20 | 174.94 | 174.94 | 83 |
Sep 13, 2023 | 173.10 | 174.06 | 172.08 | 174.06 | 174.06 | 807 |
Sep 12, 2023 | 174.82 | 174.82 | 173.70 | 173.46 | 173.46 | 810 |
Sep 11, 2023 | 174.10 | 174.44 | 174.00 | 173.98 | 173.98 | 618 |
Sep 8, 2023 | 173.20 | 173.71 | 172.56 | 173.51 | 173.51 | 394 |
Sep 7, 2023 | 173.24 | 173.24 | 171.68 | 172.36 | 172.36 | 160 |
Sep 6, 2023 | 175.02 | 175.02 | 173.84 | 173.84 | 173.84 | 126 |
Sep 5, 2023 | 174.26 | 175.32 | 174.26 | 175.32 | 175.32 | 562 |
Sep 4, 2023 | 175.72 | 175.72 | 175.68 | 175.20 | 175.20 | 38 |
Sep 1, 2023 | 175.16 | 176.52 | 175.14 | 175.24 | 175.24 | 14,887 |
Aug 31, 2023 | 174.96 | 176.04 | 174.54 | 175.72 | 175.72 | 25,021 |
Aug 30, 2023 | 173.60 | 174.52 | 173.60 | 174.42 | 174.42 | 9,385 |
Aug 29, 2023 | 170.64 | 173.08 | 170.16 | 173.07 | 173.07 | 28,968 |
Aug 25, 2023 | 167.36 | 169.22 | 166.66 | 167.61 | 167.61 | 318 |
Aug 24, 2023 | 173.70 | 173.70 | 170.26 | 169.31 | 169.31 | 1,678 |
Aug 23, 2023 | 169.40 | 171.16 | 168.82 | 171.16 | 171.16 | 615 |
Aug 22, 2023 | 169.12 | 169.65 | 169.07 | 169.23 | 169.23 | 19,157 |
Aug 21, 2023 | 166.12 | 167.54 | 166.12 | 166.84 | 166.84 | 584 |
Aug 18, 2023 | 165.12 | 166.16 | 164.54 | 165.26 | 165.26 | 25,599 |
Aug 17, 2023 | 168.38 | 169.06 | 167.88 | 167.41 | 167.41 | 380 |
Aug 16, 2023 | 169.80 | 170.10 | 169.80 | 169.92 | 169.92 | 196 |
Aug 15, 2023 | 171.16 | 171.42 | 170.72 | 170.73 | 170.73 | 265 |
Aug 14, 2023 | 170.80 | 171.52 | 169.32 | 171.34 | 171.34 | 2,764 |
Aug 11, 2023 | 170.20 | 170.32 | 169.40 | 169.40 | 169.40 | 909 |
Aug 10, 2023 | 171.44 | 172.54 | 171.44 | 172.38 | 172.38 | 528 |
Aug 9, 2023 | 173.26 | 173.29 | 170.46 | 170.56 | 170.56 | 13,203 |
Aug 8, 2023 | 173.20 | 173.48 | 172.84 | 171.59 | 171.59 | 8,625 |
Aug 7, 2023 | 173.34 | 173.34 | 172.68 | 172.68 | 172.68 | 19 |
Aug 4, 2023 | 174.44 | 174.44 | 173.10 | 174.63 | 174.63 | 144 |
Aug 3, 2023 | 173.20 | 173.86 | 172.51 | 173.71 | 173.71 | 886 |
Aug 2, 2023 | 175.68 | 175.68 | 174.00 | 174.15 | 174.15 | 98 |
Aug 1, 2023 | 178.22 | 178.22 | 177.40 | 177.64 | 177.64 | 4,347 |
Jul 31, 2023 | 177.60 | 178.18 | 177.54 | 177.92 | 177.92 | 14,888 |
Jul 28, 2023 | 175.98 | 178.10 | 175.68 | 178.02 | 178.02 | 34,312 |
Jul 27, 2023 | 176.94 | 177.90 | 176.94 | 177.67 | 177.67 | 8,336 |
Jul 26, 2023 | 175.62 | 175.62 | 175.28 | 174.43 | 174.43 | 45 |
Jul 25, 2023 | 174.76 | 175.14 | 174.76 | 175.52 | 175.52 | 33 |
Jul 24, 2023 | 174.80 | 174.80 | 174.80 | 174.63 | 174.63 | 8 |
Jul 21, 2023 | 175.16 | 176.16 | 175.16 | 175.18 | 175.18 | 453 |
Jul 20, 2023 | 177.18 | 178.02 | 176.08 | 176.49 | 176.49 | 5,431 |
Jul 19, 2023 | 179.04 | 179.78 | 178.94 | 179.68 | 179.68 | 4,079 |
Jul 18, 2023 | 177.32 | 177.36 | 176.52 | 176.82 | 176.82 | 4,263 |
Jul 17, 2023 | 175.76 | 176.52 | 175.76 | 176.80 | 176.80 | 153 |
Jul 14, 2023 | 175.80 | 177.12 | 175.80 | 177.05 | 177.05 | 3,549 |
Jul 13, 2023 | 174.22 | 174.62 | 174.22 | 174.73 | 174.73 | 11,154 |
Jul 12, 2023 | 171.16 | 172.74 | 171.16 | 172.95 | 172.95 | 822 |
Jul 11, 2023 | 170.36 | 170.38 | 169.98 | 169.98 | 169.98 | 596 |
Jul 10, 2023 | 169.26 | 169.26 | 169.26 | 169.63 | 169.63 | 1 |
Jul 7, 2023 | 170.52 | 170.70 | 170.28 | 170.65 | 170.65 | 658 |
Jul 6, 2023 | 171.22 | 171.22 | 169.54 | 169.38 | 169.38 | 1,878 |
Jul 5, 2023 | 171.18 | 172.40 | 170.80 | 171.81 | 171.81 | 212 |
Jul 4, 2023 | 171.74 | 171.80 | 171.60 | 171.70 | 171.70 | 127 |
Jul 3, 2023 | 171.74 | 171.94 | 171.30 | 171.33 | 171.33 | 7,519 |
Jun 30, 2023 | 170.68 | 171.50 | 170.68 | 171.32 | 171.32 | 8,696 |
Jun 29, 2023 | 169.18 | 169.76 | 168.72 | 169.15 | 169.15 | 11,447 |
Jun 28, 2023 | 168.18 | 169.70 | 168.00 | 169.22 | 169.22 | 6,158 |
Jun 27, 2023 | 166.74 | 166.92 | 166.50 | 167.39 | 167.39 | 1,082 |
Jun 26, 2023 | 167.98 | 169.00 | 167.86 | 167.57 | 167.57 | 60,249 |
Jun 23, 2023 | 169.16 | 169.16 | 167.72 | 167.75 | 167.75 | 2,664 |
Jun 22, 2023 | 167.78 | 167.78 | 167.78 | 168.74 | 168.74 | 16 |
Jun 21, 2023 | 169.88 | 169.88 | 168.58 | 167.92 | 167.92 | 86,326 |
Jun 20, 2023 | 170.22 | 170.74 | 169.26 | 169.33 | 169.33 | 99 |
Jun 19, 2023 | 170.68 | 170.68 | 170.68 | 170.02 | 170.02 | 44 |
Jun 16, 2023 | 171.28 | 172.34 | 171.28 | 171.23 | 171.23 | 662 |
Jun 15, 2023 | 168.68 | 168.68 | 168.68 | 170.62 | 170.62 | 2 |
Jun 14, 2023 | 168.26 | 169.18 | 168.14 | 169.46 | 169.46 | 1,926 |
Jun 13, 2023 | 167.72 | 168.02 | 167.28 | 168.30 | 168.30 | 1,113 |
Jun 12, 2023 | 164.94 | 165.04 | 164.82 | 165.14 | 165.14 | 1,883 |
Jun 9, 2023 | 163.58 | 164.64 | 163.50 | 164.18 | 164.18 | 471 |
Jun 8, 2023 | 161.14 | 162.62 | 161.14 | 163.46 | 163.46 | 1,318 |
Jun 7, 2023 | 164.06 | 165.30 | 164.06 | 163.34 | 163.34 | 527 |
Jun 6, 2023 | 164.60 | 164.60 | 163.90 | 164.18 | 164.18 | 154 |
Jun 5, 2023 | 163.98 | 165.12 | 163.86 | 165.38 | 165.38 | 1,131 |
Jun 2, 2023 | 163.60 | 163.96 | 163.48 | 164.40 | 164.40 | 615 |
Jun 1, 2023 | 161.12 | 162.22 | 160.98 | 162.07 | 162.07 | 26,636 |
May 31, 2023 | 161.70 | 161.82 | 160.81 | 160.73 | 160.73 | 71,180 |
May 30, 2023 | 162.36 | 163.96 | 162.24 | 162.74 | 162.74 | 29,454 |
May 26, 2023 | 158.06 | 160.58 | 157.90 | 160.43 | 160.43 | 19,576 |
May 25, 2023 | 156.12 | 157.16 | 155.86 | 157.24 | 157.24 | 1,455 |
May 24, 2023 | 154.52 | 154.52 | 153.00 | 153.23 | 153.23 | 597 |
May 23, 2023 | 156.02 | 156.48 | 155.66 | 156.02 | 156.02 | 1,815 |
May 22, 2023 | 155.98 | 156.44 | 155.98 | 156.51 | 156.51 | 136 |
May 19, 2023 | 156.36 | 156.36 | 156.26 | 155.92 | 155.92 | 117 |
May 18, 2023 | 154.26 | 155.50 | 154.26 | 155.48 | 155.48 | 2,270 |
May 17, 2023 | 151.94 | 151.94 | 151.94 | 152.19 | 152.19 | 31 |
May 16, 2023 | 151.28 | 152.00 | 151.28 | 152.19 | 152.19 | 81 |
May 15, 2023 | 150.98 | 150.98 | 150.88 | 150.97 | 150.97 | 781 |
May 12, 2023 | 151.52 | 151.54 | 150.62 | 150.38 | 150.38 | 55,267 |
May 11, 2023 | 151.18 | 151.22 | 151.18 | 151.22 | 151.22 | 18 |
May 10, 2023 | 149.08 | 150.90 | 149.08 | 150.13 | 150.13 | 1,401 |
May 9, 2023 | 149.60 | 149.60 | 149.29 | 149.14 | 149.14 | 2,551 |
May 5, 2023 | 147.52 | 148.90 | 147.52 | 149.05 | 149.05 | 129 |
May 4, 2023 | 147.32 | 147.32 | 146.18 | 146.76 | 146.76 | 1,056 |
May 3, 2023 | 148.34 | 148.44 | 148.34 | 147.97 | 147.97 | 38 |
May 2, 2023 | 149.12 | 149.12 | 147.32 | 147.32 | 147.32 | 5,696 |
Apr 28, 2023 | 148.02 | 148.68 | 148.02 | 148.24 | 148.24 | 10,941 |
Apr 27, 2023 | 144.02 | 147.27 | 144.02 | 147.01 | 147.01 | 6,016 |
Apr 26, 2023 | 145.54 | 145.54 | 144.88 | 145.67 | 145.67 | 750 |
Apr 25, 2023 | 145.74 | 145.92 | 145.00 | 144.67 | 144.67 | 757 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%