XETRA - Delayed Quote • EUR
Amundi Index Solutions - Amundi MSCI Europe ESG Broad CTB UCITS ETF DR EUR C (CEUG.DE)
At close: April 23 at 5:36 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 23, 2024 | 324.20 | 325.65 | 323.70 | 325.65 | 325.65 | 124 |
Apr 22, 2024 | 321.95 | 322.10 | 321.20 | 322.10 | 322.10 | 164 |
Apr 19, 2024 | 317.70 | 319.45 | 317.25 | 319.20 | 319.20 | 1,026 |
Apr 18, 2024 | 319.35 | 319.65 | 319.15 | 319.55 | 319.55 | 263 |
Apr 17, 2024 | 318.35 | 320.15 | 318.00 | 318.00 | 318.00 | 18 |
Apr 16, 2024 | 319.45 | 319.45 | 317.45 | 318.00 | 318.00 | 365 |
Apr 15, 2024 | 323.80 | 325.05 | 322.80 | 322.80 | 322.80 | 300 |
Apr 12, 2024 | 324.90 | 325.65 | 322.00 | 322.45 | 322.45 | 152 |
Apr 11, 2024 | 322.25 | 322.25 | 321.80 | 322.00 | 322.00 | 61 |
Apr 10, 2024 | 324.65 | 324.95 | 323.15 | 323.15 | 323.15 | 32 |
Apr 9, 2024 | 323.70 | 324.20 | 322.50 | 322.60 | 322.60 | 139 |
Apr 8, 2024 | 323.00 | 324.70 | 323.00 | 324.25 | 324.25 | 2,356 |
Apr 5, 2024 | 322.45 | 323.05 | 321.60 | 323.05 | 323.05 | 6,099 |
Apr 4, 2024 | 325.80 | 326.15 | 325.80 | 326.15 | 326.15 | 20 |
Apr 3, 2024 | 324.75 | 325.75 | 324.20 | 325.65 | 325.65 | 456 |
Apr 2, 2024 | 329.95 | 329.95 | 324.45 | 324.70 | 324.70 | 445 |
Mar 28, 2024 | 327.85 | 327.85 | 327.10 | 327.75 | 327.75 | 184 |
Mar 27, 2024 | 326.45 | 327.05 | 326.25 | 326.85 | 326.85 | 229 |
Mar 26, 2024 | 324.85 | 326.15 | 324.85 | 326.15 | 326.15 | 194 |
Mar 25, 2024 | 325.25 | 325.85 | 323.95 | 325.55 | 325.55 | 875 |
Mar 22, 2024 | 324.60 | 325.65 | 324.30 | 325.35 | 325.35 | 35 |
Mar 21, 2024 | 325.15 | 325.20 | 324.15 | 325.20 | 325.20 | 162 |
Mar 20, 2024 | 321.60 | 322.40 | 321.50 | 322.40 | 322.40 | 121 |
Mar 19, 2024 | 321.40 | 322.30 | 321.30 | 322.30 | 322.30 | 115 |
Mar 18, 2024 | 323.25 | 323.25 | 322.00 | 322.15 | 322.15 | 25 |
Mar 15, 2024 | 324.05 | 324.75 | 322.90 | 322.90 | 322.90 | 494 |
Mar 14, 2024 | 325.40 | 325.95 | 323.70 | 324.15 | 324.15 | 188 |
Mar 13, 2024 | 324.40 | 324.80 | 323.95 | 324.80 | 324.80 | 47 |
Mar 12, 2024 | 322.90 | 324.75 | 322.40 | 324.15 | 324.15 | 371 |
Mar 11, 2024 | 320.80 | 321.50 | 320.35 | 321.30 | 321.30 | 3,437 |
Mar 8, 2024 | 322.25 | 322.90 | 322.10 | 322.25 | 322.25 | 885 |
Mar 7, 2024 | 318.00 | 322.40 | 317.60 | 322.40 | 322.40 | 711 |
Mar 6, 2024 | 316.60 | 318.15 | 316.60 | 318.15 | 318.15 | 736 |
Mar 5, 2024 | 317.25 | 317.40 | 316.75 | 317.20 | 317.20 | 56 |
Mar 4, 2024 | 318.05 | 318.05 | 317.05 | 317.80 | 317.80 | 239 |
Mar 1, 2024 | 317.40 | 317.95 | 316.45 | 317.80 | 317.80 | 5,411 |
Feb 29, 2024 | 316.85 | 317.00 | 315.95 | 315.95 | 315.95 | 441 |
Feb 28, 2024 | 316.80 | 316.80 | 315.75 | 315.75 | 315.75 | 271 |
Feb 27, 2024 | 316.60 | 317.05 | 316.25 | 317.05 | 317.05 | 33 |
Feb 26, 2024 | 316.60 | 316.85 | 316.25 | 316.25 | 316.25 | 104 |
Feb 23, 2024 | 316.60 | 317.55 | 316.15 | 317.40 | 317.40 | 87 |
Feb 22, 2024 | 316.60 | 316.60 | 315.15 | 316.30 | 316.30 | 122 |
Feb 21, 2024 | 313.30 | 313.45 | 312.80 | 313.10 | 313.10 | 623 |
Feb 20, 2024 | 313.05 | 313.85 | 313.05 | 313.55 | 313.55 | 171 |
Feb 19, 2024 | 312.75 | 313.45 | 312.30 | 313.45 | 313.45 | 143 |
Feb 16, 2024 | 311.95 | 313.05 | 311.95 | 313.05 | 313.05 | 152 |
Feb 15, 2024 | 310.50 | 310.85 | 310.35 | 310.80 | 310.80 | 4,710 |
Feb 14, 2024 | 307.50 | 308.75 | 307.50 | 308.60 | 308.60 | 299 |
Feb 13, 2024 | 309.60 | 309.60 | 306.65 | 307.10 | 307.10 | 8,204 |
Feb 12, 2024 | 309.50 | 310.10 | 309.05 | 310.10 | 310.10 | 92 |
Feb 9, 2024 | 309.05 | 309.20 | 308.10 | 308.50 | 308.50 | 85 |
Feb 8, 2024 | 309.90 | 310.40 | 309.00 | 309.00 | 309.00 | 128 |
Feb 7, 2024 | 311.30 | 311.30 | 309.80 | 310.00 | 310.00 | 254 |
Feb 6, 2024 | 310.40 | 310.70 | 308.85 | 310.70 | 310.70 | 169 |
Feb 5, 2024 | 309.80 | 309.95 | 309.00 | 309.05 | 309.05 | 4,648 |
Feb 2, 2024 | 311.10 | 311.35 | 309.40 | 309.50 | 309.50 | 113 |
Feb 1, 2024 | 309.40 | 310.50 | 308.85 | 309.30 | 309.30 | 432 |
Jan 31, 2024 | 311.20 | 311.75 | 310.75 | 310.75 | 310.75 | 1,726 |
Jan 30, 2024 | 310.95 | 311.05 | 310.60 | 310.75 | 310.75 | 221 |
Jan 29, 2024 | 309.50 | 310.05 | 309.45 | 310.00 | 310.00 | 299 |
Jan 26, 2024 | 307.50 | 310.15 | 307.50 | 309.80 | 309.80 | 825 |
Jan 25, 2024 | 305.05 | 306.40 | 304.35 | 306.25 | 306.25 | 1,494 |
Jan 24, 2024 | 304.50 | 305.55 | 304.20 | 305.55 | 305.55 | 834 |
Jan 23, 2024 | 303.60 | 303.60 | 301.90 | 301.90 | 301.90 | 111 |
Jan 22, 2024 | 302.00 | 303.05 | 301.65 | 303.00 | 303.00 | 5,447 |
Jan 19, 2024 | 302.10 | 302.10 | 299.75 | 299.95 | 299.95 | 1,360 |
Jan 18, 2024 | 299.35 | 300.80 | 299.35 | 300.75 | 300.75 | 2,669 |
Jan 17, 2024 | 298.55 | 299.00 | 297.60 | 299.00 | 299.00 | 191 |
Jan 16, 2024 | 300.50 | 302.10 | 300.50 | 302.00 | 302.00 | 167 |
Jan 15, 2024 | 304.40 | 304.40 | 302.55 | 302.55 | 302.55 | 387 |
Jan 12, 2024 | 303.20 | 304.35 | 303.05 | 304.00 | 304.00 | 268 |
Jan 11, 2024 | 305.70 | 306.20 | 301.60 | 301.60 | 301.60 | 2,396 |
Jan 10, 2024 | 303.85 | 304.60 | 303.55 | 303.95 | 303.95 | 1,828 |
Jan 9, 2024 | 304.70 | 304.70 | 303.30 | 304.25 | 304.25 | 3,822 |
Jan 8, 2024 | 303.45 | 304.50 | 302.05 | 304.50 | 304.50 | 144 |
Jan 5, 2024 | 302.00 | 303.65 | 300.95 | 303.40 | 303.40 | 413 |
Jan 4, 2024 | 303.00 | 304.25 | 301.95 | 304.25 | 304.25 | 680 |
Jan 3, 2024 | 304.75 | 305.00 | 300.85 | 301.70 | 301.70 | 21,317 |
Jan 2, 2024 | 307.10 | 307.10 | 303.10 | 304.60 | 304.60 | 1,876 |
Dec 29, 2023 | 305.30 | 305.65 | 305.25 | 305.35 | 305.35 | 236 |
Dec 28, 2023 | 306.10 | 306.10 | 304.45 | 304.65 | 304.65 | 7,225 |
Dec 27, 2023 | 306.00 | 306.00 | 304.50 | 305.25 | 305.25 | 210 |
Dec 22, 2023 | 303.40 | 304.70 | 303.40 | 304.60 | 304.60 | 183 |
Dec 21, 2023 | 303.60 | 304.00 | 302.80 | 304.00 | 304.00 | 862 |
Dec 20, 2023 | 305.30 | 305.30 | 303.95 | 305.00 | 305.00 | 412 |
Dec 19, 2023 | 303.45 | 304.20 | 303.45 | 304.20 | 304.20 | 494 |
Dec 18, 2023 | 303.00 | 303.65 | 302.90 | 302.90 | 302.90 | 249 |
Dec 15, 2023 | 304.55 | 304.55 | 303.50 | 303.85 | 303.85 | 1,923 |
Dec 14, 2023 | 305.55 | 305.80 | 303.50 | 303.90 | 303.90 | 2,239 |
Dec 13, 2023 | 301.35 | 302.30 | 301.30 | 301.30 | 301.30 | 2,378 |
Dec 12, 2023 | 302.00 | 302.20 | 301.05 | 301.10 | 301.10 | 359 |
Dec 11, 2023 | 299.90 | 301.70 | 299.90 | 301.40 | 301.40 | 983 |
Dec 8, 2023 | 298.90 | 300.70 | 298.90 | 300.70 | 300.70 | 59 |
Dec 7, 2023 | 298.50 | 298.90 | 298.10 | 298.50 | 298.50 | 2,293 |
Dec 6, 2023 | 296.90 | 296.90 | 296.90 | 296.90 | 296.90 | - |
Dec 5, 2023 | 296.90 | 296.90 | 296.90 | 296.90 | 296.90 | - |
Dec 4, 2023 | 296.90 | 296.90 | 296.90 | 296.90 | 296.90 | - |
Dec 1, 2023 | 294.60 | 296.90 | 294.60 | 296.90 | 296.90 | 1,874 |
Nov 30, 2023 | 292.35 | 293.40 | 292.30 | 293.30 | 293.30 | 4,738 |
Nov 29, 2023 | 290.30 | 291.75 | 290.30 | 291.65 | 291.65 | 1,356 |
Nov 28, 2023 | 290.10 | 290.25 | 289.15 | 290.20 | 290.20 | 714 |
Nov 27, 2023 | 292.10 | 292.10 | 291.15 | 291.15 | 291.15 | 62 |
Nov 24, 2023 | 290.95 | 292.15 | 290.90 | 292.15 | 292.15 | 883 |
Nov 23, 2023 | 290.75 | 291.20 | 290.55 | 291.20 | 291.20 | 488 |
Nov 22, 2023 | 289.80 | 290.85 | 289.80 | 290.55 | 290.55 | 281 |
Nov 21, 2023 | 289.45 | 289.45 | 289.10 | 289.30 | 289.30 | 40 |
Nov 20, 2023 | 289.25 | 289.50 | 288.95 | 289.50 | 289.50 | 1,513 |
Nov 17, 2023 | 287.55 | 289.35 | 287.55 | 289.05 | 289.05 | 168 |
Nov 16, 2023 | 287.50 | 287.50 | 286.20 | 286.20 | 286.20 | 61 |
Nov 15, 2023 | 287.80 | 288.65 | 287.70 | 287.75 | 287.75 | 549 |
Nov 14, 2023 | 283.30 | 286.55 | 283.10 | 286.55 | 286.55 | 910 |
Nov 13, 2023 | 282.30 | 283.05 | 282.30 | 283.05 | 283.05 | 65 |
Nov 10, 2023 | 282.45 | 282.45 | 279.80 | 280.85 | 280.85 | 35 |
Nov 9, 2023 | 281.90 | 284.20 | 281.75 | 284.15 | 284.15 | 112 |
Nov 8, 2023 | 279.40 | 282.70 | 279.40 | 281.75 | 281.75 | 425 |
Nov 7, 2023 | 280.90 | 281.20 | 280.65 | 280.95 | 280.95 | 345 |
Nov 6, 2023 | 282.00 | 282.00 | 281.25 | 281.40 | 281.40 | 172 |
Nov 3, 2023 | 281.55 | 282.20 | 281.20 | 281.95 | 281.95 | 7,443 |
Nov 2, 2023 | 278.80 | 281.20 | 278.80 | 281.20 | 281.20 | 200 |
Nov 1, 2023 | 276.25 | 277.45 | 275.40 | 276.95 | 276.95 | 614 |
Oct 31, 2023 | 273.55 | 275.50 | 273.55 | 275.00 | 275.00 | 4,010 |
Oct 30, 2023 | 273.10 | 274.15 | 273.10 | 273.35 | 273.35 | 4,779 |
Oct 27, 2023 | 273.45 | 273.65 | 271.60 | 271.60 | 271.60 | 148 |
Oct 26, 2023 | 273.65 | 274.05 | 272.65 | 274.05 | 274.05 | 12 |
Oct 25, 2023 | 274.40 | 275.15 | 274.10 | 275.15 | 275.15 | 93 |
Oct 24, 2023 | 274.15 | 274.80 | 272.80 | 274.80 | 274.80 | 136 |
Oct 23, 2023 | 274.15 | 274.15 | 271.60 | 273.75 | 273.75 | 233 |
Oct 20, 2023 | 275.00 | 275.80 | 274.05 | 274.05 | 274.05 | 1,180 |
Oct 19, 2023 | 279.10 | 279.30 | 277.80 | 277.80 | 277.80 | 23 |
Oct 18, 2023 | 283.10 | 283.55 | 280.75 | 280.75 | 280.75 | 1,385 |
Oct 17, 2023 | 284.25 | 285.05 | 283.00 | 284.20 | 284.20 | 259 |
Oct 16, 2023 | 285.40 | 285.40 | 283.00 | 284.80 | 284.80 | 1,929 |
Oct 13, 2023 | 286.45 | 286.55 | 284.20 | 284.20 | 284.20 | 365 |
Oct 12, 2023 | 288.00 | 288.85 | 287.00 | 287.00 | 287.00 | 7,667 |
Oct 11, 2023 | 286.00 | 287.20 | 286.00 | 286.65 | 286.65 | 2,336 |
Oct 10, 2023 | 284.10 | 286.75 | 284.10 | 286.75 | 286.75 | 3,124 |
Oct 9, 2023 | 281.70 | 282.30 | 280.95 | 281.30 | 281.30 | 630 |
Oct 6, 2023 | 280.65 | 282.45 | 280.65 | 282.45 | 282.45 | 521 |
Oct 5, 2023 | 279.95 | 280.95 | 279.30 | 280.20 | 280.20 | 745 |
Oct 4, 2023 | 278.00 | 280.35 | 277.45 | 278.95 | 278.95 | 853 |
Oct 3, 2023 | 281.45 | 282.35 | 278.75 | 278.75 | 278.75 | 1,155 |
Oct 2, 2023 | 285.85 | 285.90 | 281.30 | 282.00 | 282.00 | 853 |
Sep 29, 2023 | 285.50 | 287.40 | 285.20 | 285.20 | 285.20 | 125 |
Sep 28, 2023 | 283.00 | 283.95 | 282.40 | 283.95 | 283.95 | 111 |
Sep 27, 2023 | 283.35 | 284.00 | 282.80 | 282.80 | 282.80 | 171 |
Sep 26, 2023 | 283.65 | 284.40 | 283.35 | 283.35 | 283.35 | 30 |
Sep 25, 2023 | 286.20 | 287.20 | 284.35 | 285.15 | 285.15 | 160 |
Sep 22, 2023 | 286.30 | 287.75 | 286.30 | 287.10 | 287.10 | 178 |
Sep 21, 2023 | 289.90 | 290.30 | 288.20 | 288.25 | 288.25 | 231 |
Sep 20, 2023 | 290.00 | 292.05 | 290.00 | 292.05 | 292.05 | 77 |
Sep 19, 2023 | 288.65 | 289.35 | 288.55 | 288.90 | 288.90 | 62 |
Sep 18, 2023 | 292.15 | 292.15 | 289.05 | 289.25 | 289.25 | 93 |
Sep 15, 2023 | 295.05 | 295.05 | 292.60 | 292.60 | 292.60 | 512 |
Sep 14, 2023 | 287.40 | 291.90 | 287.40 | 291.65 | 291.65 | 172 |
Sep 13, 2023 | 286.95 | 287.55 | 285.50 | 287.50 | 287.50 | 886 |
Sep 12, 2023 | 289.35 | 289.35 | 288.00 | 288.15 | 288.15 | 480 |
Sep 11, 2023 | 288.90 | 289.00 | 288.75 | 288.85 | 288.85 | 49 |
Sep 8, 2023 | 288.35 | 288.35 | 285.50 | 287.95 | 287.95 | 429 |
Sep 7, 2023 | 286.60 | 287.95 | 286.55 | 287.55 | 287.55 | 14,450 |
Sep 6, 2023 | 287.80 | 288.35 | 286.65 | 287.50 | 287.50 | 171 |
Sep 5, 2023 | 288.45 | 289.55 | 288.45 | 289.35 | 289.35 | 405 |
Sep 4, 2023 | 292.00 | 292.75 | 290.05 | 290.15 | 290.15 | 446 |
Sep 1, 2023 | 290.75 | 292.00 | 290.25 | 290.65 | 290.65 | 1,164 |
Aug 31, 2023 | 291.65 | 292.35 | 290.60 | 290.60 | 290.60 | 594 |
Aug 30, 2023 | 292.45 | 292.60 | 290.70 | 291.65 | 291.65 | 4,715 |
Aug 29, 2023 | 290.75 | 292.20 | 290.25 | 292.20 | 292.20 | 317 |
Aug 28, 2023 | 288.55 | 289.75 | 288.05 | 289.40 | 289.40 | 929 |
Aug 25, 2023 | 286.15 | 287.80 | 286.15 | 286.55 | 286.55 | 600 |
Aug 24, 2023 | 290.45 | 290.45 | 286.40 | 286.40 | 286.40 | 359 |
Aug 23, 2023 | 287.20 | 288.30 | 286.90 | 287.65 | 287.65 | 190 |
Aug 22, 2023 | 285.75 | 287.40 | 285.75 | 286.20 | 286.20 | 8 |
Aug 21, 2023 | 284.90 | 286.20 | 284.40 | 284.40 | 284.40 | 32 |
Aug 18, 2023 | 284.60 | 284.60 | 283.15 | 284.30 | 284.30 | 411 |
Aug 17, 2023 | 287.35 | 288.15 | 286.15 | 286.15 | 286.15 | 463 |
Aug 16, 2023 | 288.30 | 288.75 | 287.85 | 288.40 | 288.40 | 149 |
Aug 15, 2023 | 291.25 | 291.25 | 287.55 | 288.60 | 288.60 | 3,651 |
Aug 14, 2023 | 290.40 | 291.60 | 290.00 | 291.30 | 291.30 | 4,581 |
Aug 11, 2023 | 292.30 | 292.85 | 290.10 | 290.55 | 290.55 | 5,902 |
Aug 10, 2023 | 292.15 | 294.15 | 292.15 | 293.75 | 293.75 | 81 |
Aug 9, 2023 | 293.00 | 293.00 | 291.40 | 291.40 | 291.40 | 1,280 |
Aug 8, 2023 | 289.50 | 290.30 | 288.50 | 290.30 | 290.30 | 309 |
Aug 7, 2023 | 290.00 | 290.65 | 288.90 | 290.65 | 290.65 | 1,444 |
Aug 4, 2023 | 289.50 | 292.20 | 288.55 | 290.15 | 290.15 | 9,435 |
Aug 3, 2023 | 289.90 | 289.90 | 288.35 | 289.60 | 289.60 | 123 |
Aug 2, 2023 | 292.50 | 292.95 | 290.10 | 291.60 | 291.60 | 401 |
Aug 1, 2023 | 297.60 | 297.60 | 294.90 | 294.90 | 294.90 | 1,233 |
Jul 31, 2023 | 297.40 | 298.55 | 297.40 | 297.90 | 297.90 | 104 |
Jul 28, 2023 | 297.95 | 298.20 | 297.35 | 298.05 | 298.05 | 460 |
Jul 27, 2023 | 296.15 | 298.80 | 296.15 | 298.80 | 298.80 | 356 |
Jul 26, 2023 | 296.10 | 296.10 | 293.40 | 294.85 | 294.85 | 1,958 |
Jul 25, 2023 | 295.40 | 296.80 | 295.05 | 296.80 | 296.80 | 47,014 |
Jul 24, 2023 | 294.35 | 295.75 | 294.35 | 295.55 | 295.55 | 4,014 |
Jul 21, 2023 | 294.05 | 295.35 | 294.05 | 295.35 | 295.35 | 2,217 |
Jul 20, 2023 | 292.75 | 294.70 | 292.75 | 294.70 | 294.70 | 1,111 |
Jul 19, 2023 | 293.85 | 293.85 | 293.00 | 293.00 | 293.00 | 113 |
Jul 18, 2023 | 290.40 | 292.45 | 290.40 | 292.45 | 292.45 | 107 |
Jul 17, 2023 | 291.05 | 291.90 | 290.25 | 290.75 | 290.75 | 237 |
Jul 14, 2023 | 292.45 | 293.10 | 292.40 | 292.40 | 292.40 | 74 |
Jul 13, 2023 | 290.75 | 292.90 | 290.75 | 292.60 | 292.60 | 1,316 |
Jul 12, 2023 | 286.75 | 290.75 | 286.75 | 290.60 | 290.60 | 150 |
Jul 11, 2023 | 285.05 | 286.35 | 285.05 | 286.35 | 286.35 | 115 |
Jul 10, 2023 | 283.00 | 284.45 | 282.85 | 284.20 | 284.20 | 156 |
Jul 7, 2023 | 283.15 | 284.30 | 283.15 | 283.95 | 283.95 | 39 |
Jul 6, 2023 | 288.00 | 288.65 | 283.70 | 283.70 | 283.70 | 414 |
Jul 5, 2023 | 290.85 | 291.15 | 290.35 | 290.55 | 290.55 | 100 |
Jul 4, 2023 | 292.65 | 293.05 | 292.55 | 292.85 | 292.85 | 11,035 |
Jul 3, 2023 | 293.90 | 293.90 | 292.25 | 292.40 | 292.40 | 626 |
Jun 30, 2023 | 290.30 | 293.15 | 290.30 | 293.10 | 293.10 | 132 |
Jun 29, 2023 | 289.55 | 290.15 | 289.20 | 289.70 | 289.70 | 111 |
Jun 28, 2023 | 288.80 | 289.65 | 288.75 | 289.65 | 289.65 | 225 |
Jun 27, 2023 | 287.85 | 287.85 | 286.35 | 287.30 | 287.30 | - |
Jun 26, 2023 | 286.95 | 287.05 | 285.35 | 286.75 | 286.75 | 178 |
Jun 23, 2023 | 286.40 | 287.85 | 286.40 | 286.95 | 286.95 | 419 |
Jun 22, 2023 | 286.25 | 287.90 | 285.45 | 287.90 | 287.90 | 559 |
Jun 21, 2023 | 289.80 | 290.50 | 288.80 | 288.95 | 288.95 | 140 |
Jun 20, 2023 | 291.65 | 292.55 | 291.00 | 291.00 | 291.00 | 43 |
Jun 19, 2023 | 295.25 | 295.25 | 292.60 | 292.60 | 292.60 | 1,083 |
Jun 16, 2023 | 295.20 | 296.35 | 295.20 | 295.80 | 295.80 | 125 |
Jun 15, 2023 | 294.10 | 294.40 | 293.30 | 294.40 | 294.40 | 226 |
Jun 14, 2023 | 293.65 | 295.60 | 293.65 | 295.10 | 295.10 | 329 |
Jun 13, 2023 | 293.25 | 294.05 | 292.05 | 294.05 | 294.05 | 1,986 |
Jun 12, 2023 | 293.10 | 293.50 | 292.20 | 292.20 | 292.20 | 57 |
Jun 9, 2023 | 292.80 | 292.80 | 291.20 | 291.75 | 291.75 | 81 |
Jun 8, 2023 | 291.75 | 292.50 | 291.75 | 292.35 | 292.35 | 5,904 |
Jun 7, 2023 | 292.70 | 293.25 | 292.35 | 292.35 | 292.35 | 52 |
Jun 6, 2023 | 291.50 | 292.95 | 291.50 | 292.95 | 292.95 | 39 |
Jun 5, 2023 | 292.95 | 293.25 | 291.75 | 291.75 | 291.75 | 77 |
Jun 2, 2023 | 290.35 | 292.95 | 290.00 | 292.95 | 292.95 | 134 |
Jun 1, 2023 | 288.45 | 289.00 | 287.50 | 289.00 | 289.00 | 692 |
May 31, 2023 | 287.25 | 289.20 | 286.70 | 286.80 | 286.80 | 506 |
May 30, 2023 | 291.40 | 292.55 | 289.35 | 289.60 | 289.60 | 495 |
May 29, 2023 | 293.00 | 293.00 | 291.65 | 291.80 | 291.80 | 56 |
May 26, 2023 | 289.95 | 292.60 | 288.80 | 291.85 | 291.85 | 26 |
May 25, 2023 | 289.45 | 289.90 | 288.70 | 288.70 | 288.70 | 303 |
May 24, 2023 | 292.25 | 292.25 | 288.65 | 289.40 | 289.40 | 644 |
May 23, 2023 | 295.90 | 295.90 | 294.60 | 294.60 | 294.60 | 268 |
May 22, 2023 | 296.10 | 296.45 | 295.85 | 296.45 | 296.45 | 859 |
May 19, 2023 | 295.35 | 297.30 | 295.35 | 296.20 | 296.20 | 478 |
May 18, 2023 | 294.45 | 295.40 | 294.45 | 294.60 | 294.60 | 56 |
May 17, 2023 | 292.40 | 293.40 | 292.40 | 292.90 | 292.90 | 190 |
May 16, 2023 | 294.25 | 294.70 | 293.30 | 293.50 | 293.50 | 1,012 |
May 15, 2023 | 295.40 | 295.40 | 294.15 | 294.90 | 294.90 | 1,133 |
May 12, 2023 | 294.20 | 294.70 | 293.65 | 293.85 | 293.85 | 962 |
May 11, 2023 | 293.85 | 294.80 | 292.75 | 292.75 | 292.75 | 53,678 |
May 10, 2023 | 293.95 | 293.95 | 292.10 | 292.40 | 292.40 | 72 |
May 9, 2023 | 294.55 | 294.55 | 292.50 | 293.75 | 293.75 | 889 |
May 8, 2023 | 293.10 | 294.90 | 293.10 | 294.80 | 294.80 | 1,092 |
May 5, 2023 | 291.60 | 293.50 | 290.35 | 293.50 | 293.50 | 124 |
May 4, 2023 | 290.05 | 290.50 | 288.95 | 290.30 | 290.30 | 623 |
May 3, 2023 | 291.55 | 291.75 | 291.30 | 291.50 | 291.50 | 80 |
May 2, 2023 | 293.40 | 293.40 | 290.20 | 290.25 | 290.25 | 1,224 |
Apr 28, 2023 | 292.50 | 292.80 | 290.20 | 292.80 | 292.80 | 51 |
Apr 27, 2023 | 290.15 | 291.25 | 290.15 | 291.25 | 291.25 | 707 |
Apr 26, 2023 | 291.45 | 291.45 | 288.90 | 290.35 | 290.35 | 266 |
Apr 25, 2023 | 292.35 | 293.15 | 292.20 | 292.90 | 292.90 | 1,513 |
Apr 24, 2023 | 293.45 | 294.00 | 293.45 | 293.65 | 293.65 | 61 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%