Paris - Delayed Quote • EUR
Amundi CAC 40 UCITS ETF Dist (CAC.PA)
At close: April 25 at 5:35 PM GMT+2
Currency in EUR 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 | 80.09 | 80.09 | 78.74 | 79.33 | 79.33 | 26,449 |
Apr 24, 2024 | 80.12 | 80.58 | 79.92 | 80.05 | 80.05 | 20,164 |
Apr 23, 2024 | 79.83 | 80.22 | 79.67 | 80.22 | 80.22 | 11,744 |
Apr 22, 2024 | 79.18 | 79.88 | 79.06 | 79.40 | 79.40 | 26,638 |
Apr 19, 2024 | 78.59 | 79.18 | 78.30 | 79.05 | 79.05 | 14,103 |
Apr 18, 2024 | 79.01 | 79.24 | 78.64 | 79.08 | 79.08 | 18,974 |
Apr 17, 2024 | 78.50 | 79.38 | 78.50 | 78.67 | 78.67 | 78,499 |
Apr 16, 2024 | 78.03 | 78.59 | 77.87 | 78.05 | 78.05 | 27,355 |
Apr 15, 2024 | 79.44 | 80.00 | 79.05 | 79.22 | 79.22 | 17,324 |
Apr 12, 2024 | 79.81 | 79.96 | 78.63 | 78.90 | 78.90 | 23,617 |
Apr 11, 2024 | 79.38 | 79.72 | 78.58 | 79.02 | 79.02 | 9,912 |
Apr 10, 2024 | 79.70 | 79.81 | 78.60 | 79.26 | 79.26 | 13,740 |
Apr 9, 2024 | 79.71 | 79.85 | 79.20 | 79.32 | 79.32 | 5,644 |
Apr 8, 2024 | 79.48 | 80.25 | 79.45 | 80.02 | 80.02 | 12,897 |
Apr 5, 2024 | 79.34 | 79.44 | 78.82 | 79.41 | 79.41 | 25,104 |
Apr 4, 2024 | 80.41 | 80.71 | 80.19 | 80.38 | 80.38 | 64,757 |
Apr 3, 2024 | 80.13 | 80.45 | 79.99 | 80.34 | 80.34 | 13,908 |
Apr 2, 2024 | 81.00 | 81.39 | 80.00 | 80.06 | 80.06 | 62,038 |
Mar 28, 2024 | 81.14 | 81.40 | 80.97 | 80.97 | 80.97 | 21,836 |
Mar 27, 2024 | 80.80 | 81.22 | 80.67 | 80.96 | 80.96 | 24,208 |
Mar 26, 2024 | 80.58 | 80.84 | 80.34 | 80.84 | 80.84 | 12,610 |
Mar 25, 2024 | 80.48 | 80.63 | 79.98 | 80.50 | 80.50 | 16,409 |
Mar 22, 2024 | 80.50 | 80.73 | 80.28 | 80.44 | 80.44 | 14,974 |
Mar 21, 2024 | 81.23 | 81.23 | 80.38 | 80.76 | 80.76 | 28,022 |
Mar 20, 2024 | 80.23 | 80.63 | 80.20 | 80.58 | 80.58 | 16,093 |
Mar 19, 2024 | 80.27 | 80.91 | 80.20 | 80.88 | 80.88 | 340,748 |
Mar 18, 2024 | 80.53 | 80.59 | 80.11 | 80.27 | 80.27 | 32,628 |
Mar 15, 2024 | 80.32 | 80.87 | 80.32 | 80.43 | 80.43 | 46,771 |
Mar 14, 2024 | 80.60 | 81.00 | 80.22 | 80.30 | 80.30 | 256,313 |
Mar 13, 2024 | 79.94 | 80.46 | 79.82 | 80.34 | 80.34 | 37,788 |
Mar 12, 2024 | 79.46 | 79.86 | 79.00 | 79.82 | 79.82 | 27,488 |
Mar 11, 2024 | 78.82 | 79.12 | 78.80 | 79.12 | 79.12 | 20,418 |
Mar 8, 2024 | 79.09 | 79.40 | 79.00 | 79.23 | 79.23 | 26,286 |
Mar 7, 2024 | 78.16 | 79.21 | 78.00 | 79.09 | 79.09 | 24,983 |
Mar 6, 2024 | 78.13 | 78.60 | 78.13 | 78.49 | 78.49 | 17,662 |
Mar 5, 2024 | 78.38 | 78.58 | 78.20 | 78.28 | 78.28 | 25,825 |
Mar 4, 2024 | 78.22 | 78.46 | 78.10 | 78.46 | 78.46 | 18,613 |
Mar 1, 2024 | 78.55 | 78.55 | 77.97 | 78.24 | 78.24 | 10,670 |
Feb 29, 2024 | 78.67 | 78.72 | 78.26 | 78.26 | 78.26 | 13,934 |
Feb 28, 2024 | 78.43 | 78.52 | 78.28 | 78.46 | 78.46 | 10,158 |
Feb 27, 2024 | 78.23 | 78.51 | 78.10 | 78.47 | 78.47 | 12,459 |
Feb 26, 2024 | 78.39 | 78.42 | 78.20 | 78.25 | 78.25 | 14,020 |
Feb 23, 2024 | 78.12 | 78.70 | 77.99 | 78.58 | 78.58 | 18,323 |
Feb 22, 2024 | 77.86 | 78.12 | 77.49 | 78.04 | 78.04 | 17,953 |
Feb 21, 2024 | 77.01 | 77.17 | 76.86 | 77.09 | 77.09 | 15,973 |
Feb 20, 2024 | 76.70 | 77.03 | 76.54 | 76.94 | 76.94 | 199,936 |
Feb 19, 2024 | 76.45 | 76.68 | 76.26 | 76.61 | 76.61 | 61,536 |
Feb 16, 2024 | 76.76 | 76.95 | 76.52 | 76.63 | 76.63 | 9,550 |
Feb 15, 2024 | 76.22 | 76.49 | 76.22 | 76.43 | 76.43 | 13,657 |
Feb 14, 2024 | 75.20 | 75.78 | 75.18 | 75.77 | 75.77 | 28,138 |
Feb 13, 2024 | 75.78 | 75.81 | 74.97 | 75.23 | 75.23 | 188,007 |
Feb 12, 2024 | 75.72 | 75.90 | 75.64 | 75.89 | 75.89 | 14,456 |
Feb 9, 2024 | 75.52 | 75.67 | 75.20 | 75.46 | 75.46 | 8,033 |
Feb 8, 2024 | 75.25 | 75.81 | 75.07 | 75.65 | 75.65 | 18,129 |
Feb 7, 2024 | 75.43 | 75.50 | 75.11 | 75.16 | 75.16 | 39,885 |
Feb 6, 2024 | 75.26 | 75.40 | 74.91 | 75.37 | 75.37 | 15,352 |
Feb 5, 2024 | 74.94 | 75.03 | 74.54 | 74.88 | 74.88 | 110,378 |
Feb 2, 2024 | 75.12 | 75.40 | 74.87 | 74.88 | 74.88 | 25,355 |
Feb 1, 2024 | 74.92 | 75.17 | 74.70 | 74.84 | 74.84 | 16,217 |
Jan 31, 2024 | 75.90 | 76.00 | 75.51 | 75.51 | 75.51 | 40,494 |
Jan 30, 2024 | 75.49 | 75.81 | 75.41 | 75.76 | 75.76 | 112,235 |
Jan 29, 2024 | 75.36 | 75.47 | 75.14 | 75.36 | 75.36 | 17,404 |
Jan 26, 2024 | 74.57 | 75.39 | 74.47 | 75.29 | 75.29 | 70,306 |
Jan 25, 2024 | 73.41 | 73.66 | 73.12 | 73.61 | 73.61 | 20,339 |
Jan 24, 2024 | 73.10 | 73.58 | 73.10 | 73.52 | 73.52 | 47,457 |
Jan 23, 2024 | 73.29 | 73.29 | 72.73 | 72.82 | 72.82 | 12,968 |
Jan 22, 2024 | 73.32 | 73.45 | 72.90 | 73.08 | 73.08 | 20,857 |
Jan 19, 2024 | 73.46 | 73.50 | 72.56 | 72.69 | 72.69 | 41,766 |
Jan 18, 2024 | 72.44 | 73.07 | 72.36 | 73.05 | 73.05 | 39,263 |
Jan 17, 2024 | 72.10 | 72.22 | 71.83 | 72.22 | 72.22 | 59,122 |
Jan 16, 2024 | 72.43 | 72.96 | 72.32 | 72.93 | 72.93 | 19,523 |
Jan 15, 2024 | 73.40 | 73.47 | 72.96 | 73.06 | 73.06 | 37,756 |
Jan 12, 2024 | 73.07 | 73.72 | 73.07 | 73.56 | 73.56 | 58,825 |
Jan 11, 2024 | 73.57 | 73.72 | 72.77 | 72.81 | 72.81 | 28,924 |
Jan 10, 2024 | 73.15 | 73.44 | 73.02 | 73.17 | 73.17 | 23,441 |
Jan 9, 2024 | 73.50 | 73.50 | 72.95 | 73.21 | 73.21 | 20,472 |
Jan 8, 2024 | 73.14 | 73.46 | 72.80 | 73.39 | 73.39 | 133,561 |
Jan 5, 2024 | 72.86 | 73.39 | 72.54 | 73.19 | 73.19 | 27,640 |
Jan 4, 2024 | 73.29 | 73.59 | 73.08 | 73.48 | 73.48 | 20,008 |
Jan 3, 2024 | 74.21 | 74.29 | 72.79 | 73.07 | 73.07 | 51,454 |
Jan 2, 2024 | 74.85 | 75.05 | 73.78 | 74.28 | 74.28 | 66,044 |
Dec 29, 2023 | 74.36 | 74.59 | 74.20 | 74.26 | 74.26 | 27,842 |
Dec 28, 2023 | 74.85 | 74.85 | 74.23 | 74.23 | 74.23 | 30,209 |
Dec 27, 2023 | 74.68 | 74.94 | 74.50 | 74.58 | 74.58 | 23,912 |
Dec 22, 2023 | 74.67 | 74.84 | 74.50 | 74.61 | 74.61 | 18,694 |
Dec 21, 2023 | 74.50 | 74.66 | 74.31 | 74.65 | 74.65 | 34,577 |
Dec 20, 2023 | 74.89 | 74.98 | 74.43 | 74.79 | 74.79 | 242,522 |
Dec 19, 2023 | 74.60 | 74.73 | 74.47 | 74.68 | 74.68 | 32,578 |
Dec 18, 2023 | 74.59 | 74.71 | 74.38 | 74.57 | 74.57 | 14,154 |
Dec 15, 2023 | 74.99 | 75.28 | 74.75 | 74.90 | 74.90 | 33,409 |
Dec 14, 2023 | 75.16 | 75.39 | 74.35 | 74.61 | 74.61 | 75,866 |
Dec 13, 2023 | 74.34 | 74.67 | 74.19 | 74.19 | 74.19 | 29,921 |
Dec 12, 2023 | 2.10 Dividend | |||||
Dec 12, 2023 | 74.73 | 74.75 | 74.02 | 74.29 | 74.29 | 19,441 |
Dec 11, 2023 | 76.28 | 76.52 | 76.20 | 76.45 | 74.35 | 41,741 |
Dec 8, 2023 | 75.36 | 76.34 | 75.36 | 76.19 | 74.10 | 42,836 |
Dec 7, 2023 | 75.22 | 75.32 | 75.11 | 75.27 | 73.20 | 22,962 |
Dec 6, 2023 | 74.90 | 75.52 | 74.80 | 75.36 | 73.29 | 64,254 |
Dec 5, 2023 | 74.34 | 74.88 | 74.34 | 74.79 | 72.74 | 37,413 |
Dec 4, 2023 | 74.26 | 74.50 | 74.12 | 74.30 | 72.26 | 67,194 |
Dec 1, 2023 | 74.38 | 74.49 | 74.00 | 74.35 | 72.31 | 76,444 |
Nov 30, 2023 | 73.68 | 74.12 | 73.50 | 74.00 | 71.97 | 48,353 |
Nov 29, 2023 | 73.42 | 73.85 | 73.42 | 73.61 | 71.59 | 31,148 |
Nov 28, 2023 | 73.27 | 73.46 | 73.06 | 73.45 | 71.43 | 30,203 |
Nov 27, 2023 | 73.83 | 73.89 | 73.57 | 73.58 | 71.56 | 261,158 |
Nov 24, 2023 | 73.61 | 73.79 | 73.54 | 73.77 | 71.74 | 13,545 |
Nov 23, 2023 | 73.59 | 73.65 | 73.52 | 73.60 | 71.58 | 11,132 |
Nov 22, 2023 | 73.37 | 73.54 | 73.26 | 73.44 | 71.42 | 28,689 |
Nov 21, 2023 | 73.25 | 73.30 | 72.97 | 73.12 | 71.11 | 8,703 |
Nov 20, 2023 | 73.47 | 73.50 | 73.20 | 73.30 | 71.29 | 18,137 |
Nov 17, 2023 | 73.01 | 73.30 | 72.90 | 73.23 | 71.22 | 21,049 |
Nov 16, 2023 | 72.91 | 72.95 | 72.55 | 72.55 | 70.56 | 21,694 |
Nov 15, 2023 | 73.00 | 73.32 | 72.84 | 73.02 | 71.01 | 20,018 |
Nov 14, 2023 | 71.81 | 72.90 | 71.69 | 72.76 | 70.76 | 69,422 |
Nov 13, 2023 | 71.56 | 71.85 | 71.38 | 71.74 | 69.77 | 39,773 |
Nov 10, 2023 | 71.56 | 71.56 | 70.88 | 71.25 | 69.29 | 60,268 |
Nov 9, 2023 | 71.20 | 71.98 | 71.07 | 71.94 | 69.96 | 55,426 |
Nov 8, 2023 | 70.32 | 71.48 | 70.28 | 71.20 | 69.24 | 96,808 |
Nov 7, 2023 | 70.72 | 70.90 | 70.48 | 70.73 | 68.79 | 117,576 |
Nov 6, 2023 | 71.35 | 71.44 | 70.87 | 70.97 | 69.02 | 217,171 |
Nov 3, 2023 | 71.49 | 71.70 | 71.23 | 71.27 | 69.31 | 105,110 |
Nov 2, 2023 | 70.64 | 71.70 | 70.63 | 71.35 | 69.39 | 55,920 |
Nov 1, 2023 | 69.84 | 70.28 | 69.44 | 70.07 | 68.15 | 40,885 |
Oct 31, 2023 | 69.09 | 69.77 | 69.09 | 69.61 | 67.70 | 53,570 |
Oct 30, 2023 | 68.94 | 69.31 | 68.83 | 69.03 | 67.13 | 36,996 |
Oct 27, 2023 | 69.05 | 69.41 | 68.61 | 68.72 | 66.83 | 158,120 |
Oct 26, 2023 | 69.05 | 69.86 | 68.91 | 69.59 | 67.68 | 381,769 |
Oct 25, 2023 | 69.24 | 69.92 | 69.13 | 69.80 | 67.88 | 50,165 |
Oct 24, 2023 | 69.37 | 69.76 | 69.01 | 69.63 | 67.72 | 61,312 |
Oct 23, 2023 | 68.88 | 69.21 | 68.40 | 69.18 | 67.28 | 39,017 |
Oct 20, 2023 | 69.11 | 69.48 | 68.85 | 68.88 | 66.99 | 75,428 |
Oct 19, 2023 | 69.78 | 70.08 | 69.45 | 69.89 | 67.97 | 47,581 |
Oct 18, 2023 | 70.90 | 71.15 | 70.23 | 70.32 | 68.39 | 24,985 |
Oct 17, 2023 | 70.91 | 71.19 | 70.36 | 70.96 | 69.01 | 58,498 |
Oct 16, 2023 | 71.11 | 71.19 | 70.33 | 70.90 | 68.95 | 38,283 |
Oct 13, 2023 | 71.68 | 71.75 | 70.67 | 70.70 | 68.76 | 44,847 |
Oct 12, 2023 | 72.38 | 72.49 | 71.68 | 71.74 | 69.77 | 36,940 |
Oct 11, 2023 | 71.64 | 72.31 | 71.50 | 71.98 | 70.00 | 7,774 |
Oct 10, 2023 | 71.62 | 72.39 | 71.62 | 72.31 | 70.32 | 21,789 |
Oct 9, 2023 | 71.09 | 71.27 | 70.50 | 70.92 | 68.97 | 40,504 |
Oct 6, 2023 | 70.83 | 71.33 | 70.50 | 71.33 | 69.37 | 31,651 |
Oct 5, 2023 | 70.69 | 70.95 | 70.40 | 70.68 | 68.74 | 54,877 |
Oct 4, 2023 | 70.35 | 71.20 | 70.20 | 70.64 | 68.70 | 53,261 |
Oct 3, 2023 | 71.17 | 71.51 | 70.60 | 70.79 | 68.85 | 24,269 |
Oct 2, 2023 | 72.33 | 72.65 | 71.08 | 71.40 | 69.44 | 20,361 |
Sep 29, 2023 | 72.30 | 72.77 | 72.11 | 72.11 | 70.13 | 59,775 |
Sep 28, 2023 | 71.56 | 71.93 | 71.14 | 71.93 | 69.95 | 55,824 |
Sep 27, 2023 | 71.46 | 71.83 | 71.23 | 71.43 | 69.47 | 29,603 |
Sep 26, 2023 | 71.59 | 71.73 | 71.10 | 71.46 | 69.50 | 52,308 |
Sep 25, 2023 | 72.32 | 72.74 | 71.65 | 72.02 | 70.04 | 311,797 |
Sep 22, 2023 | 72.10 | 72.74 | 72.06 | 72.57 | 70.58 | 39,359 |
Sep 21, 2023 | 73.32 | 73.37 | 72.70 | 72.81 | 70.81 | 26,722 |
Sep 20, 2023 | 73.59 | 74.24 | 73.45 | 74.07 | 72.04 | 11,180 |
Sep 19, 2023 | 73.24 | 73.66 | 73.16 | 73.44 | 71.42 | 10,486 |
Sep 18, 2023 | 74.15 | 74.15 | 73.20 | 73.38 | 71.36 | 19,331 |
Sep 15, 2023 | 74.62 | 75.00 | 74.33 | 74.46 | 72.41 | 53,404 |
Sep 14, 2023 | 72.75 | 73.92 | 72.52 | 73.83 | 71.80 | 15,262 |
Sep 13, 2023 | 72.98 | 73.17 | 72.54 | 72.89 | 70.89 | 15,172 |
Sep 12, 2023 | 73.59 | 73.61 | 73.14 | 73.24 | 71.23 | 4,392 |
Sep 11, 2023 | 73.51 | 73.90 | 73.26 | 73.48 | 71.46 | 23,689 |
Sep 8, 2023 | 72.90 | 73.17 | 72.15 | 73.16 | 71.15 | 43,606 |
Sep 7, 2023 | 72.51 | 73.13 | 72.48 | 72.70 | 70.70 | 14,118 |
Sep 6, 2023 | 72.86 | 73.02 | 72.48 | 72.71 | 70.71 | 36,810 |
Sep 5, 2023 | 72.95 | 73.63 | 72.58 | 73.31 | 71.30 | 28,068 |
Sep 4, 2023 | 74.12 | 74.35 | 73.42 | 73.56 | 71.54 | 12,179 |
Sep 1, 2023 | 73.76 | 74.30 | 73.67 | 73.71 | 71.69 | 27,715 |
Aug 31, 2023 | 74.30 | 74.59 | 73.90 | 73.90 | 71.87 | 42,615 |
Aug 30, 2023 | 74.53 | 74.77 | 73.92 | 74.41 | 72.37 | 40,721 |
Aug 29, 2023 | 74.10 | 74.57 | 73.89 | 74.50 | 72.45 | 439,492 |
Aug 28, 2023 | 73.55 | 74.06 | 73.29 | 73.98 | 71.95 | 24,416 |
Aug 25, 2023 | 72.72 | 73.46 | 72.70 | 72.95 | 70.95 | 17,543 |
Aug 24, 2023 | 73.98 | 74.09 | 72.74 | 72.78 | 70.78 | 30,359 |
Aug 23, 2023 | 73.36 | 73.58 | 72.87 | 73.08 | 71.07 | 14,562 |
Aug 22, 2023 | 72.99 | 73.60 | 72.96 | 73.06 | 71.05 | 21,768 |
Aug 21, 2023 | 72.50 | 73.22 | 72.50 | 72.65 | 70.65 | 43,928 |
Aug 18, 2023 | 72.15 | 72.38 | 71.59 | 72.30 | 70.31 | 110,958 |
Aug 17, 2023 | 72.97 | 73.26 | 72.49 | 72.68 | 70.68 | 20,980 |
Aug 16, 2023 | 73.21 | 73.66 | 73.20 | 73.29 | 71.28 | 7,368 |
Aug 15, 2023 | 74.17 | 74.17 | 73.02 | 73.29 | 71.28 | 11,170 |
Aug 14, 2023 | 74.01 | 74.37 | 73.80 | 74.13 | 72.09 | 12,509 |
Aug 11, 2023 | 74.59 | 74.70 | 73.84 | 74.03 | 72.00 | 22,046 |
Aug 10, 2023 | 74.50 | 75.28 | 74.41 | 74.99 | 72.93 | 20,134 |
Aug 9, 2023 | 74.37 | 74.46 | 73.79 | 73.88 | 71.85 | 18,700 |
Aug 8, 2023 | 73.55 | 73.80 | 72.86 | 73.37 | 71.35 | 21,875 |
Aug 7, 2023 | 73.65 | 73.96 | 73.34 | 73.87 | 71.84 | 15,254 |
Aug 4, 2023 | 73.45 | 73.88 | 73.10 | 73.87 | 71.84 | 24,437 |
Aug 3, 2023 | 73.23 | 73.38 | 72.80 | 73.24 | 71.23 | 33,343 |
Aug 2, 2023 | 73.78 | 74.44 | 73.51 | 73.81 | 71.78 | 64,811 |
Aug 1, 2023 | 75.55 | 75.72 | 74.69 | 74.71 | 72.66 | 62,172 |
Jul 31, 2023 | 75.43 | 75.95 | 75.37 | 75.67 | 73.59 | 38,958 |
Jul 28, 2023 | 75.20 | 75.68 | 74.87 | 75.55 | 73.47 | 38,587 |
Jul 27, 2023 | 74.25 | 75.47 | 74.14 | 75.43 | 73.36 | 95,141 |
Jul 26, 2023 | 74.33 | 74.33 | 73.17 | 73.88 | 71.85 | 467,096 |
Jul 25, 2023 | 75.05 | 75.11 | 74.66 | 74.79 | 72.74 | 36,440 |
Jul 24, 2023 | 74.68 | 74.98 | 74.57 | 74.92 | 72.86 | 12,139 |
Jul 21, 2023 | 74.62 | 74.97 | 74.50 | 74.97 | 72.91 | 32,792 |
Jul 20, 2023 | 73.75 | 74.54 | 73.72 | 74.53 | 72.48 | 23,853 |
Jul 19, 2023 | 74.33 | 74.49 | 73.80 | 73.96 | 71.93 | 8,826 |
Jul 18, 2023 | 73.42 | 73.91 | 73.42 | 73.85 | 71.82 | 15,634 |
Jul 17, 2023 | 73.72 | 73.93 | 73.33 | 73.56 | 71.54 | 36,311 |
Jul 14, 2023 | 74.32 | 74.66 | 74.32 | 74.36 | 72.32 | 4,861 |
Jul 13, 2023 | 74.13 | 74.72 | 74.01 | 74.36 | 72.32 | 29,810 |
Jul 12, 2023 | 73.08 | 74.10 | 73.01 | 74.01 | 71.98 | 41,155 |
Jul 11, 2023 | 72.44 | 73.09 | 72.40 | 72.82 | 70.82 | 27,170 |
Jul 10, 2023 | 71.58 | 72.39 | 71.48 | 72.12 | 70.14 | 66,704 |
Jul 7, 2023 | 71.48 | 72.15 | 71.16 | 71.77 | 69.80 | 75,800 |
Jul 6, 2023 | 72.93 | 72.93 | 71.27 | 71.47 | 69.51 | 88,496 |
Jul 5, 2023 | 73.87 | 74.13 | 73.56 | 73.74 | 71.71 | 15,013 |
Jul 4, 2023 | 74.57 | 74.65 | 74.31 | 74.35 | 72.31 | 3,806 |
Jul 3, 2023 | 74.78 | 74.87 | 74.50 | 74.57 | 72.52 | 42,034 |
Jun 30, 2023 | 74.00 | 74.77 | 73.96 | 74.56 | 72.51 | 31,220 |
Jun 29, 2023 | 73.64 | 74.09 | 73.46 | 73.74 | 71.71 | 26,022 |
Jun 28, 2023 | 73.34 | 73.52 | 73.13 | 73.51 | 71.49 | 26,167 |
Jun 27, 2023 | 72.83 | 72.95 | 72.20 | 72.78 | 70.78 | 15,473 |
Jun 26, 2023 | 72.21 | 72.63 | 71.66 | 72.45 | 70.46 | 12,626 |
Jun 23, 2023 | 72.28 | 72.54 | 71.90 | 72.20 | 70.22 | 19,901 |
Jun 22, 2023 | 72.67 | 72.67 | 72.04 | 72.61 | 70.62 | 43,299 |
Jun 21, 2023 | 73.34 | 73.56 | 73.05 | 73.20 | 71.19 | 6,308 |
Jun 20, 2023 | 73.54 | 73.73 | 73.35 | 73.48 | 71.46 | 18,275 |
Jun 19, 2023 | 74.20 | 74.24 | 73.53 | 73.62 | 71.60 | 23,114 |
Jun 16, 2023 | 73.74 | 74.50 | 73.56 | 74.42 | 72.38 | 36,775 |
Jun 15, 2023 | 73.53 | 73.65 | 73.00 | 73.43 | 71.41 | 17,750 |
Jun 14, 2023 | 73.42 | 74.10 | 73.42 | 73.85 | 71.82 | 78,129 |
Jun 13, 2023 | 73.44 | 73.61 | 72.98 | 73.51 | 71.49 | 32,816 |
Jun 12, 2023 | 73.09 | 73.33 | 72.99 | 73.06 | 71.05 | 50,861 |
Jun 9, 2023 | 72.84 | 72.88 | 72.38 | 72.62 | 70.63 | 20,624 |
Jun 8, 2023 | 72.47 | 72.84 | 72.39 | 72.71 | 70.71 | 13,975 |
Jun 7, 2023 | 72.44 | 72.71 | 72.20 | 72.55 | 70.56 | 25,550 |
Jun 6, 2023 | 72.45 | 72.68 | 72.26 | 72.61 | 70.62 | 12,851 |
Jun 5, 2023 | 73.12 | 73.26 | 72.40 | 72.44 | 70.45 | 34,866 |
Jun 2, 2023 | 72.33 | 73.18 | 72.28 | 73.15 | 71.14 | 30,278 |
Jun 1, 2023 | 71.79 | 72.14 | 71.30 | 71.61 | 69.64 | 14,162 |
May 31, 2023 | 71.68 | 72.26 | 71.25 | 71.40 | 69.44 | 62,178 |
May 30, 2023 | 72.93 | 73.37 | 72.38 | 72.50 | 70.51 | 32,470 |
May 29, 2023 | 73.63 | 73.63 | 72.96 | 73.09 | 71.08 | 27,194 |
May 26, 2023 | 72.67 | 73.36 | 72.15 | 73.28 | 71.27 | 27,479 |
May 25, 2023 | 72.44 | 72.62 | 72.02 | 72.37 | 70.38 | 48,300 |
May 24, 2023 | 73.03 | 73.05 | 72.28 | 72.61 | 70.62 | 81,776 |
May 23, 2023 | 74.62 | 74.65 | 73.83 | 73.86 | 71.83 | 84,546 |
May 22, 2023 | 74.85 | 74.97 | 74.64 | 74.80 | 72.75 | 30,154 |
May 19, 2023 | 74.59 | 75.06 | 74.49 | 74.72 | 72.67 | 17,970 |
May 18, 2023 | 74.27 | 74.60 | 74.10 | 74.26 | 72.22 | 21,124 |
May 17, 2023 | 73.61 | 74.02 | 73.39 | 73.82 | 71.79 | 24,323 |
May 16, 2023 | 73.71 | 74.01 | 73.60 | 73.83 | 71.80 | 6,074 |
May 15, 2023 | 74.20 | 74.30 | 73.75 | 73.95 | 71.92 | 27,464 |
May 12, 2023 | 74.02 | 74.34 | 73.66 | 73.79 | 71.76 | 17,671 |
May 11, 2023 | 73.77 | 74.04 | 73.04 | 73.52 | 71.50 | 21,801 |
May 10, 2023 | 73.84 | 73.84 | 73.10 | 73.25 | 71.24 | 24,594 |
May 9, 2023 | 73.83 | 73.87 | 73.28 | 73.73 | 71.70 | 12,043 |
May 8, 2023 | 73.85 | 74.11 | 73.73 | 73.95 | 71.92 | 9,265 |
May 5, 2023 | 73.20 | 73.76 | 73.00 | 73.74 | 71.71 | 13,590 |
May 4, 2023 | 73.18 | 73.30 | 72.58 | 72.78 | 70.78 | 45,815 |
May 3, 2023 | 73.66 | 73.83 | 73.40 | 73.47 | 71.45 | 14,504 |
May 2, 2023 | 74.24 | 74.39 | 73.13 | 73.27 | 71.26 | 14,588 |
Apr 28, 2023 | 74.39 | 74.39 | 73.41 | 74.29 | 72.25 | 43,038 |
Apr 27, 2023 | 73.78 | 74.32 | 73.78 | 74.12 | 72.08 | 53,440 |
Apr 26, 2023 | 74.18 | 74.29 | 73.51 | 73.91 | 71.88 | 14,852 |
Apr 25, 2023 | 74.39 | 74.56 | 74.24 | 74.51 | 72.46 | 33,473 |
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%