LSE - Delayed Quote • USD
Amundi MSCI China ESG Leaders Extra UCITS ETF Acc (ASIU.L)
At close: April 26 at 8:04 AM GMT+1
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 | 83.59 | 83.59 | 83.59 | 82.92 | 82.92 | 26 |
Apr 25, 2024 | 81.17 | 81.29 | 81.17 | 81.29 | 81.29 | 938 |
Apr 24, 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
Apr 23, 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
Apr 22, 2024 | 78.92 | 78.92 | 78.34 | 78.34 | 78.34 | 603 |
Apr 19, 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
Apr 18, 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | 753 |
Apr 17, 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
Apr 16, 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
Apr 15, 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
Apr 12, 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
Apr 11, 2024 | 80.93 | 80.93 | 80.71 | 80.02 | 80.02 | 1,350 |
Apr 10, 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | - |
Apr 9, 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
Apr 8, 2024 | 79.92 | 79.92 | 79.92 | 79.88 | 79.88 | 4 |
Apr 5, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
Apr 4, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
Apr 3, 2024 | 79.94 | 80.00 | 79.94 | 79.88 | 79.88 | 1,350 |
Apr 2, 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
Mar 28, 2024 | 79.49 | 79.62 | 79.49 | 79.50 | 79.50 | 1,446 |
Mar 27, 2024 | 78.79 | 78.79 | 78.71 | 78.96 | 78.96 | 39 |
Mar 26, 2024 | 79.89 | 79.89 | 79.89 | 79.43 | 79.43 | 36 |
Mar 25, 2024 | 78.95 | 78.95 | 78.95 | 78.88 | 78.88 | 3,250 |
Mar 22, 2024 | 79.73 | 79.73 | 79.73 | 79.42 | 79.42 | 118 |
Mar 21, 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
Mar 20, 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
Mar 19, 2024 | 80.14 | 80.17 | 80.14 | 80.24 | 80.24 | 6,000 |
Mar 18, 2024 | 81.21 | 81.25 | 80.78 | 80.90 | 80.90 | 4,328 |
Mar 15, 2024 | 80.78 | 80.78 | 80.76 | 80.77 | 80.77 | 365 |
Mar 14, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
Mar 13, 2024 | 82.40 | 83.12 | 82.40 | 82.71 | 82.71 | 1,772 |
Mar 12, 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | - |
Mar 11, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - |
Mar 8, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
Mar 7, 2024 | 78.12 | 78.12 | 77.96 | 78.28 | 78.28 | 40 |
Mar 6, 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | - |
Mar 5, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
Mar 4, 2024 | 79.91 | 79.91 | 79.91 | 78.79 | 78.79 | 21 |
Mar 1, 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
Feb 29, 2024 | 79.97 | 79.97 | 79.97 | 79.29 | 79.29 | 8,750 |
Feb 28, 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
Feb 27, 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
Feb 26, 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
Feb 23, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
Feb 22, 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | - |
Feb 21, 2024 | 79.64 | 79.69 | 79.64 | 79.82 | 79.82 | 3,500 |
Feb 20, 2024 | 78.47 | 78.47 | 78.47 | 77.96 | 77.96 | 3,500 |
Feb 19, 2024 | 77.82 | 77.82 | 77.82 | 78.17 | 78.17 | 196 |
Feb 16, 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
Feb 15, 2024 | 77.40 | 77.58 | 77.40 | 77.60 | 77.60 | 113 |
Feb 14, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
Feb 13, 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
Feb 12, 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
Feb 9, 2024 | 76.08 | 76.08 | 76.08 | 76.00 | 76.00 | 113 |
Feb 8, 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
Feb 7, 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
Feb 6, 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | - |
Feb 5, 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
Feb 2, 2024 | 74.74 | 74.74 | 74.74 | 73.57 | 73.57 | 1,521 |
Feb 1, 2024 | 75.39 | 75.44 | 75.39 | 75.19 | 75.19 | 500 |
Jan 31, 2024 | 75.01 | 75.01 | 75.01 | 75.31 | 75.31 | 1,200 |
Jan 30, 2024 | 75.63 | 75.63 | 75.63 | 75.13 | 75.13 | 99 |
Jan 29, 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
Jan 26, 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
Jan 25, 2024 | 79.10 | 79.10 | 78.20 | 78.20 | 78.20 | 932 |
Jan 24, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
Jan 23, 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
Jan 22, 2024 | 72.55 | 72.55 | 72.55 | 73.12 | 73.12 | 255 |
Jan 19, 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
Jan 18, 2024 | 75.01 | 75.01 | 74.83 | 75.08 | 75.08 | 2,400 |
Jan 17, 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
Jan 16, 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
Jan 15, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
Jan 12, 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
Jan 11, 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | - |
Jan 10, 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
Jan 9, 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
Jan 8, 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
Jan 5, 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
Jan 4, 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | - |
Jan 3, 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | - |
Jan 2, 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
Dec 29, 2023 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
Dec 28, 2023 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - |
Dec 27, 2023 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
Dec 22, 2023 | 78.70 | 78.93 | 78.70 | 78.93 | 78.93 | 257 |
Dec 21, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
Dec 20, 2023 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | - |
Dec 19, 2023 | 81.48 | 81.48 | 81.48 | 82.49 | 82.49 | 320 |
Dec 18, 2023 | 80.97 | 80.97 | 80.97 | 80.94 | 80.94 | 160 |
Dec 15, 2023 | 82.07 | 82.07 | 82.07 | 82.57 | 82.57 | 1,200 |
Dec 14, 2023 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | 826 |
Dec 13, 2023 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
Dec 12, 2023 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | - |
Dec 11, 2023 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
Dec 8, 2023 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
Dec 7, 2023 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | - |
Dec 6, 2023 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | - |
Dec 5, 2023 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | 1,200 |
Dec 4, 2023 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | - |
Dec 1, 2023 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - |
Nov 30, 2023 | 85.62 | 85.62 | 85.31 | 85.31 | 85.31 | 12 |
Nov 29, 2023 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | - |
Nov 28, 2023 | 86.74 | 86.74 | 86.74 | 86.37 | 86.37 | 70 |
Nov 27, 2023 | 86.89 | 86.89 | 86.89 | 86.89 | 86.89 | - |
Nov 24, 2023 | 87.91 | 87.91 | 87.91 | 87.91 | 87.91 | - |
Nov 23, 2023 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | - |
Nov 22, 2023 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | - |
Nov 21, 2023 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | - |
Nov 20, 2023 | 87.74 | 87.74 | 87.67 | 89.11 | 89.11 | 3,500 |
Nov 17, 2023 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | - |
Nov 16, 2023 | 86.81 | 86.84 | 86.81 | 86.67 | 86.67 | 2,000 |
Nov 15, 2023 | 91.28 | 91.28 | 91.28 | 91.35 | 91.35 | 1,200 |
Nov 14, 2023 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | - |
Nov 13, 2023 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
Nov 10, 2023 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | - |
Nov 9, 2023 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | - |
Nov 8, 2023 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
Nov 7, 2023 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | - |
Nov 6, 2023 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | - |
Nov 3, 2023 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | - |
Nov 2, 2023 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | - |
Nov 1, 2023 | 83.90 | 83.90 | 83.90 | 83.81 | 83.81 | 1,750 |
Oct 31, 2023 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | - |
Oct 30, 2023 | 85.57 | 85.57 | 85.57 | 85.57 | 85.57 | - |
Oct 27, 2023 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | - |
Oct 26, 2023 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | 623 |
Oct 25, 2023 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | - |
Oct 24, 2023 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
Oct 23, 2023 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - |
Oct 20, 2023 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - |
Oct 19, 2023 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | - |
Oct 18, 2023 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | - |
Oct 17, 2023 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
Oct 16, 2023 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | - |
Oct 13, 2023 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | - |
Oct 12, 2023 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | - |
Oct 11, 2023 | 89.67 | 89.67 | 89.67 | 89.67 | 89.67 | - |
Oct 10, 2023 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | - |
Oct 9, 2023 | 86.62 | 86.62 | 86.62 | 86.58 | 86.58 | 70 |
Oct 6, 2023 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | - |
Oct 5, 2023 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | - |
Oct 4, 2023 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | - |
Oct 3, 2023 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - |
Oct 2, 2023 | 87.35 | 87.35 | 87.35 | 87.36 | 87.36 | 145 |
Sep 29, 2023 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | - |
Sep 28, 2023 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | - |
Sep 27, 2023 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | - |
Sep 26, 2023 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | - |
Sep 25, 2023 | 87.40 | 87.40 | 87.40 | 87.74 | 87.74 | 12 |
Sep 22, 2023 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | - |
Sep 21, 2023 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | - |
Sep 20, 2023 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | - |
Sep 19, 2023 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | - |
Sep 18, 2023 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | - |
Sep 15, 2023 | 89.39 | 89.39 | 89.39 | 89.39 | 89.39 | - |
Sep 14, 2023 | 90.26 | 90.26 | 90.26 | 90.26 | 90.26 | - |
Sep 13, 2023 | 89.86 | 89.86 | 89.86 | 89.86 | 89.86 | - |
Sep 12, 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
Sep 11, 2023 | 89.79 | 89.79 | 89.79 | 89.79 | 89.79 | - |
Sep 8, 2023 | 88.88 | 88.88 | 88.88 | 88.68 | 88.68 | 4 |
Sep 7, 2023 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | - |
Sep 6, 2023 | 92.32 | 92.32 | 92.32 | 91.65 | 91.65 | 57 |
Sep 5, 2023 | 91.63 | 91.63 | 91.63 | 91.63 | 91.63 | - |
Sep 4, 2023 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | - |
Sep 1, 2023 | 92.86 | 92.86 | 92.86 | 92.86 | 92.86 | - |
Aug 31, 2023 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | 598 |
Aug 30, 2023 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | - |
Aug 29, 2023 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
Aug 25, 2023 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | - |
Aug 24, 2023 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | - |
Aug 23, 2023 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | - |
Aug 22, 2023 | 87.06 | 87.06 | 87.06 | 87.15 | 87.15 | 1,322 |
Aug 21, 2023 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | - |
Aug 18, 2023 | 87.45 | 87.45 | 87.45 | 87.67 | 87.67 | 10 |
Aug 17, 2023 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | 749 |
Aug 16, 2023 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
Aug 15, 2023 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | - |
Aug 14, 2023 | 91.73 | 91.73 | 91.73 | 91.73 | 91.73 | - |
Aug 11, 2023 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | - |
Aug 10, 2023 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | - |
Aug 9, 2023 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | - |
Aug 8, 2023 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | - |
Aug 7, 2023 | 95.97 | 95.97 | 95.97 | 95.97 | 95.97 | - |
Aug 4, 2023 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - |
Aug 3, 2023 | 98.81 | 98.81 | 98.81 | 98.81 | 98.81 | - |
Aug 2, 2023 | 97.29 | 97.29 | 96.16 | 96.06 | 96.06 | 41 |
Aug 1, 2023 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
Jul 31, 2023 | 100.46 | 100.46 | 100.32 | 100.86 | 100.86 | 29 |
Jul 28, 2023 | 98.59 | 99.79 | 98.59 | 100.11 | 100.11 | 275 |
Jul 27, 2023 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | - |
Jul 26, 2023 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | - |
Jul 25, 2023 | 95.74 | 96.33 | 95.36 | 95.04 | 95.04 | 1,147 |
Jul 24, 2023 | 94.19 | 94.52 | 94.19 | 94.24 | 94.24 | 392 |
Jul 21, 2023 | 92.57 | 92.57 | 92.54 | 92.22 | 92.22 | 540 |
Jul 20, 2023 | 92.11 | 92.11 | 92.11 | 91.82 | 91.82 | 3 |
Jul 19, 2023 | 92.58 | 93.70 | 92.53 | 93.05 | 93.05 | 17,745 |
Jul 18, 2023 | 93.04 | 93.04 | 92.41 | 92.36 | 92.36 | 1,861 |
Jul 17, 2023 | 93.77 | 93.77 | 93.77 | 93.55 | 93.55 | 27 |
Jul 14, 2023 | 95.25 | 95.25 | 94.86 | 94.81 | 94.81 | 10 |
Jul 13, 2023 | 94.95 | 95.66 | 94.95 | 95.66 | 95.66 | 19,513 |
Jul 12, 2023 | 93.89 | 94.35 | 93.89 | 94.35 | 94.35 | 1,964 |
Jul 11, 2023 | 92.23 | 92.23 | 92.23 | 91.61 | 91.61 | 1,750 |
Jul 10, 2023 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | - |
Jul 7, 2023 | 89.34 | 89.34 | 89.34 | 91.21 | 91.21 | 21 |
Jul 6, 2023 | 88.97 | 88.97 | 88.97 | 88.97 | 88.97 | - |
Jul 5, 2023 | 91.52 | 91.52 | 91.52 | 91.52 | 91.52 | - |
Jul 4, 2023 | 93.19 | 93.34 | 93.19 | 93.13 | 93.13 | 1,900 |
Jul 3, 2023 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | - |
Jun 30, 2023 | 91.47 | 91.47 | 91.47 | 91.26 | 91.26 | 70 |
Jun 29, 2023 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | - |
Jun 28, 2023 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | - |
Jun 27, 2023 | 91.92 | 91.92 | 91.92 | 92.27 | 92.27 | 73 |
Jun 26, 2023 | 90.59 | 90.59 | 90.59 | 90.44 | 90.44 | 73 |
Jun 23, 2023 | 89.77 | 89.77 | 89.77 | 89.77 | 89.77 | - |
Jun 22, 2023 | 91.53 | 91.53 | 91.53 | 91.69 | 91.69 | 176 |
Jun 21, 2023 | 92.61 | 92.61 | 92.17 | 92.01 | 92.01 | 8,912 |
Jun 20, 2023 | 94.06 | 94.06 | 93.88 | 92.82 | 92.82 | 209 |
Jun 19, 2023 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | - |
Jun 16, 2023 | 96.01 | 96.01 | 96.01 | 96.01 | 96.01 | - |
Jun 15, 2023 | 95.97 | 95.97 | 95.97 | 95.97 | 95.97 | - |
Jun 14, 2023 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
Jun 13, 2023 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | - |
Jun 12, 2023 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - |
Jun 9, 2023 | 92.53 | 92.53 | 91.95 | 92.09 | 92.09 | 1,777 |
Jun 8, 2023 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | - |
Jun 7, 2023 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | - |
Jun 6, 2023 | 89.97 | 89.97 | 89.97 | 91.27 | 91.27 | 46 |
Jun 5, 2023 | 90.53 | 90.53 | 90.53 | 90.26 | 90.26 | 7 |
Jun 2, 2023 | 90.36 | 90.36 | 90.36 | 91.33 | 91.33 | 1,750 |
Jun 1, 2023 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | - |
May 31, 2023 | 86.71 | 86.71 | 86.71 | 85.28 | 85.28 | 7 |
May 30, 2023 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | - |
May 26, 2023 | 88.93 | 88.93 | 88.89 | 89.71 | 89.71 | 4,940 |
May 25, 2023 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | - |
May 24, 2023 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | - |
May 23, 2023 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | - |
May 22, 2023 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
May 19, 2023 | 92.77 | 92.77 | 92.77 | 92.77 | 92.77 | - |
May 18, 2023 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | - |
May 17, 2023 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | - |
May 16, 2023 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
May 15, 2023 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | - |
May 12, 2023 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | - |
May 11, 2023 | 92.71 | 92.71 | 92.70 | 93.63 | 93.63 | 212 |
May 10, 2023 | 93.59 | 93.59 | 93.59 | 93.68 | 93.68 | 33 |
May 9, 2023 | 93.46 | 93.46 | 93.46 | 93.50 | 93.50 | 14 |
May 5, 2023 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - |
May 4, 2023 | 93.76 | 93.76 | 93.76 | 93.46 | 93.46 | 87 |
May 3, 2023 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | - |
May 2, 2023 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | - |
Apr 28, 2023 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | - |
Apr 27, 2023 | 93.35 | 93.35 | 93.35 | 93.57 | 93.57 | 77 |
Apr 26, 2023 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | - |
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%