Frankfurt - Delayed Quote • EUR
Amundi ETF DAX UCITS ETF DR (CG1G.F)
As of June 30 at 4:31 PM GMT+2. Market Open.
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 24, 2024 | 325.85 | 326.00 | 323.05 | 323.65 | 323.65 | 5 |
Apr 23, 2024 | 321.05 | 324.45 | 320.95 | 324.45 | 324.45 | - |
Apr 22, 2024 | 318.55 | 320.35 | 318.00 | 320.35 | 320.35 | 22 |
Apr 19, 2024 | 317.40 | 317.80 | 316.85 | 317.00 | 317.00 | - |
Apr 18, 2024 | 317.95 | 319.50 | 317.05 | 317.50 | 317.50 | - |
Apr 17, 2024 | 317.20 | 320.30 | 317.20 | 318.30 | 318.30 | 2 |
Apr 16, 2024 | 318.20 | 319.70 | 317.55 | 318.15 | 318.15 | - |
Apr 15, 2024 | 321.50 | 325.20 | 320.90 | 320.90 | 320.90 | - |
Apr 12, 2024 | 323.25 | 325.10 | 319.50 | 319.50 | 319.50 | - |
Apr 11, 2024 | 323.45 | 323.85 | 320.15 | 322.40 | 322.40 | 17 |
Apr 10, 2024 | 325.50 | 326.35 | 322.25 | 322.85 | 322.85 | - |
Apr 9, 2024 | 326.45 | 326.50 | 323.30 | 323.75 | 323.75 | 100 |
Apr 8, 2024 | 325.90 | 327.75 | 325.90 | 327.60 | 327.60 | 31 |
Apr 5, 2024 | 325.10 | 325.80 | 324.35 | 325.20 | 325.20 | - |
Apr 4, 2024 | 328.05 | 329.75 | 326.45 | 326.45 | 326.45 | - |
Apr 3, 2024 | 327.50 | 328.85 | 327.50 | 328.45 | 328.45 | - |
Apr 2, 2024 | 331.25 | 331.25 | 326.70 | 327.05 | 327.05 | 17 |
Mar 28, 2024 | 330.90 | 331.30 | 330.70 | 331.00 | 331.00 | - |
Mar 27, 2024 | 329.00 | 331.35 | 329.00 | 330.80 | 330.80 | 18 |
Mar 26, 2024 | 326.80 | 329.30 | 326.80 | 328.90 | 328.90 | 21 |
Mar 25, 2024 | 325.65 | 327.05 | 325.60 | 327.00 | 327.00 | 1 |
Mar 22, 2024 | 325.35 | 326.40 | 325.35 | 326.40 | 326.40 | 35 |
Mar 21, 2024 | 324.90 | 325.35 | 323.25 | 324.85 | 324.85 | - |
Mar 20, 2024 | 321.65 | 323.00 | 321.65 | 323.00 | 323.00 | 159 |
Mar 19, 2024 | 321.25 | 321.85 | 321.25 | 321.50 | 321.50 | - |
Mar 18, 2024 | 321.45 | 322.20 | 320.50 | 320.70 | 320.70 | 3 |
Mar 15, 2024 | 320.55 | 322.70 | 320.55 | 322.00 | 322.00 | - |
Mar 14, 2024 | 322.10 | 322.50 | 320.75 | 320.75 | 320.75 | - |
Mar 13, 2024 | 322.10 | 322.10 | 321.60 | 321.60 | 321.60 | - |
Mar 12, 2024 | 318.45 | 320.70 | 318.45 | 320.70 | 320.70 | - |
Mar 11, 2024 | 318.00 | 318.00 | 316.40 | 316.40 | 316.40 | 32 |
Mar 8, 2024 | 319.60 | 319.60 | 318.85 | 319.00 | 319.00 | - |
Mar 7, 2024 | 315.85 | 318.30 | 315.80 | 318.30 | 318.30 | 10 |
Mar 6, 2024 | 316.90 | 317.30 | 316.90 | 317.30 | 317.30 | - |
Mar 5, 2024 | 315.50 | 316.90 | 315.50 | 316.90 | 316.90 | 20 |
Mar 4, 2024 | 317.45 | 317.50 | 317.45 | 317.50 | 317.50 | 5 |
Mar 1, 2024 | 318.55 | 318.60 | 318.55 | 318.60 | 318.60 | 50 |
Feb 29, 2024 | 315.10 | 317.40 | 315.10 | 317.40 | 317.40 | 45 |
Feb 28, 2024 | 314.60 | 314.70 | 314.40 | 314.70 | 314.70 | - |
Feb 27, 2024 | 311.55 | 314.25 | 311.55 | 314.25 | 314.25 | 15 |
Feb 26, 2024 | 310.95 | 312.10 | 310.95 | 311.85 | 311.85 | 8 |
Feb 23, 2024 | 311.35 | 311.35 | 310.75 | 310.75 | 310.75 | - |
Feb 22, 2024 | 308.15 | 310.70 | 308.15 | 310.70 | 310.70 | - |
Feb 21, 2024 | 305.80 | 306.75 | 305.55 | 306.75 | 306.75 | - |
Feb 20, 2024 | 304.95 | 305.60 | 304.95 | 304.95 | 304.95 | - |
Feb 19, 2024 | 305.45 | 306.00 | 305.45 | 306.00 | 306.00 | - |
Feb 16, 2024 | 306.15 | 307.55 | 306.15 | 307.55 | 307.55 | - |
Feb 15, 2024 | 304.20 | 305.45 | 304.20 | 305.05 | 305.05 | - |
Feb 14, 2024 | 301.65 | 303.40 | 301.65 | 303.40 | 303.40 | - |
Feb 13, 2024 | 303.80 | 303.80 | 302.15 | 302.15 | 302.15 | - |
Feb 12, 2024 | 303.50 | 304.70 | 303.50 | 304.70 | 304.70 | - |
Feb 9, 2024 | 303.75 | 303.75 | 303.00 | 303.00 | 303.00 | - |
Feb 8, 2024 | 303.60 | 304.00 | 303.60 | 304.00 | 304.00 | 30 |
Feb 7, 2024 | 305.15 | 305.15 | 304.20 | 304.40 | 304.40 | 11 |
Feb 6, 2024 | 303.30 | 304.70 | 302.45 | 304.70 | 304.70 | 1 |
Feb 5, 2024 | 303.35 | 303.35 | 302.50 | 302.50 | 302.50 | 30 |
Feb 2, 2024 | 303.85 | 304.10 | 303.85 | 304.00 | 304.00 | - |
Feb 1, 2024 | 300.65 | 302.50 | 300.65 | 302.50 | 302.50 | - |
Jan 31, 2024 | 303.45 | 304.00 | 302.85 | 302.85 | 302.85 | - |
Jan 30, 2024 | 304.10 | 304.10 | 303.85 | 303.85 | 303.85 | - |
Jan 29, 2024 | 302.75 | 303.05 | 302.25 | 302.25 | 302.25 | 2 |
Jan 26, 2024 | 302.15 | 303.50 | 302.15 | 303.15 | 303.15 | 6 |
Jan 25, 2024 | 301.85 | 302.90 | 301.85 | 302.25 | 302.25 | - |
Jan 24, 2024 | 299.60 | 302.30 | 299.60 | 302.30 | 302.30 | - |
Jan 23, 2024 | 299.25 | 299.25 | 298.00 | 298.00 | 298.00 | 7 |
Jan 22, 2024 | 298.05 | 298.05 | 297.65 | 297.65 | 297.65 | 9 |
Jan 19, 2024 | 297.55 | 297.75 | 297.35 | 297.65 | 297.65 | 19 |
Jan 18, 2024 | 294.70 | 296.30 | 294.70 | 296.30 | 296.30 | - |
Jan 17, 2024 | 293.55 | 294.15 | 293.55 | 293.70 | 293.70 | - |
Jan 16, 2024 | 295.80 | 295.85 | 295.80 | 295.85 | 295.85 | - |
Jan 15, 2024 | 300.45 | 300.45 | 297.65 | 297.65 | 297.65 | 2 |
Jan 12, 2024 | 298.05 | 299.75 | 298.05 | 299.75 | 299.75 | - |
Jan 11, 2024 | 300.70 | 301.50 | 296.45 | 296.45 | 296.45 | 2 |
Jan 10, 2024 | 297.90 | 299.10 | 297.90 | 298.70 | 298.70 | 14 |
Jan 9, 2024 | 299.85 | 299.85 | 298.50 | 298.50 | 298.50 | - |
Jan 8, 2024 | 297.00 | 299.35 | 297.00 | 299.35 | 299.35 | 3 |
Jan 5, 2024 | 295.75 | 297.55 | 295.75 | 297.55 | 297.55 | 47 |
Jan 4, 2024 | 296.00 | 297.00 | 296.00 | 296.60 | 296.60 | - |
Jan 3, 2024 | 299.40 | 300.20 | 297.95 | 297.95 | 297.95 | - |
Jan 2, 2024 | 300.55 | 300.55 | 300.40 | 300.40 | 300.40 | 19 |
Dec 29, 2023 | 299.30 | 300.15 | 299.30 | 300.15 | 300.15 | 3 |
Dec 28, 2023 | 300.35 | 300.40 | 298.95 | 299.30 | 299.30 | 13 |
Dec 27, 2023 | 300.10 | 300.10 | 299.80 | 299.80 | 299.80 | - |
Dec 22, 2023 | 298.35 | 299.35 | 298.35 | 299.30 | 299.30 | 30 |
Dec 21, 2023 | 298.00 | 298.85 | 297.95 | 298.30 | 298.30 | - |
Dec 20, 2023 | 300.00 | 300.75 | 299.55 | 299.85 | 299.85 | - |
Dec 19, 2023 | 298.35 | 299.70 | 298.35 | 299.70 | 299.70 | 53 |
Dec 18, 2023 | 299.05 | 299.30 | 298.35 | 298.35 | 298.35 | 6 |
Dec 15, 2023 | 300.20 | 302.10 | 299.50 | 299.50 | 299.50 | 40 |
Dec 14, 2023 | 303.35 | 303.35 | 299.55 | 299.55 | 299.55 | 12 |
Dec 13, 2023 | 300.45 | 302.85 | 299.95 | 302.85 | 302.85 | 107 |
Dec 12, 2023 | 301.50 | 301.50 | 300.40 | 300.60 | 300.60 | 30 |
Dec 11, 2023 | 300.30 | 300.30 | 300.00 | 300.15 | 300.15 | 35 |
Dec 8, 2023 | 298.15 | 298.15 | 298.15 | 298.15 | 298.15 | 15 |
Dec 7, 2023 | 297.65 | 297.95 | 297.65 | 297.95 | 297.95 | 60 |
Dec 6, 2023 | 296.40 | 297.60 | 296.40 | 297.60 | 297.60 | 234 |
Dec 5, 2023 | 293.50 | 296.10 | 293.50 | 295.85 | 295.85 | 10 |
Dec 4, 2023 | 293.85 | 293.85 | 293.75 | 293.75 | 293.75 | 4 |
Dec 1, 2023 | 291.95 | 293.20 | 291.95 | 293.20 | 293.20 | 20 |
Nov 30, 2023 | 289.70 | 291.00 | 289.70 | 290.70 | 290.70 | - |
Nov 29, 2023 | 287.95 | 290.00 | 287.55 | 289.80 | 289.80 | 6 |
Nov 28, 2023 | 285.00 | 286.60 | 285.00 | 286.60 | 286.60 | 29 |
Nov 27, 2023 | 286.70 | 286.85 | 285.95 | 285.95 | 285.95 | 4 |
Nov 24, 2023 | 286.70 | 286.70 | 286.70 | 286.70 | 286.70 | - |
Nov 23, 2023 | 285.60 | 286.35 | 285.60 | 286.35 | 286.35 | - |
Nov 22, 2023 | 285.10 | 286.25 | 285.10 | 285.60 | 285.60 | 41 |
Nov 21, 2023 | 285.55 | 285.55 | 284.90 | 285.10 | 285.10 | 50 |
Nov 20, 2023 | 284.75 | 285.20 | 284.30 | 285.20 | 285.20 | 2 |
Nov 17, 2023 | 283.30 | 285.45 | 283.30 | 285.30 | 285.30 | 3 |
Nov 16, 2023 | 282.05 | 283.35 | 282.05 | 283.15 | 283.15 | - |
Nov 15, 2023 | 279.90 | 282.20 | 279.90 | 281.90 | 281.90 | 57 |
Nov 14, 2023 | 275.25 | 279.55 | 275.25 | 279.55 | 279.55 | - |
Nov 13, 2023 | 273.60 | 274.90 | 273.60 | 274.90 | 274.90 | - |
Nov 10, 2023 | 273.35 | 273.35 | 273.25 | 273.25 | 273.25 | - |
Nov 9, 2023 | 272.75 | 274.60 | 272.75 | 274.50 | 274.50 | 10 |
Nov 8, 2023 | 270.90 | 272.70 | 270.90 | 272.70 | 272.70 | - |
Nov 7, 2023 | 270.30 | 271.25 | 270.30 | 271.20 | 271.20 | 5 |
Nov 6, 2023 | 272.00 | 272.40 | 271.00 | 271.00 | 271.00 | 18 |
Nov 3, 2023 | 272.30 | 272.50 | 272.30 | 272.50 | 272.50 | 50 |
Nov 2, 2023 | 270.25 | 272.15 | 270.25 | 272.15 | 272.15 | 5 |
Nov 1, 2023 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | - |
Oct 31, 2023 | 264.05 | 265.55 | 264.05 | 265.55 | 265.55 | 6 |
Oct 30, 2023 | 263.50 | 264.65 | 263.50 | 264.60 | 264.60 | 20 |
Oct 27, 2023 | 264.30 | 264.30 | 261.25 | 261.25 | 261.25 | - |
Oct 26, 2023 | 263.30 | 263.30 | 263.00 | 263.00 | 263.00 | - |
Oct 25, 2023 | 266.15 | 267.00 | 265.35 | 266.15 | 266.15 | - |
Oct 24, 2023 | 265.50 | 267.20 | 265.50 | 267.20 | 267.20 | 100 |
Oct 23, 2023 | 265.35 | 265.35 | 263.00 | 264.95 | 264.95 | 51 |
Oct 20, 2023 | 266.70 | 266.70 | 265.00 | 265.00 | 265.00 | 4 |
Oct 19, 2023 | 268.50 | 270.35 | 268.50 | 269.55 | 269.55 | - |
Oct 18, 2023 | 273.20 | 273.20 | 270.35 | 270.35 | 270.35 | - |
Oct 17, 2023 | 272.90 | 273.15 | 272.85 | 273.15 | 273.15 | 80 |
Oct 16, 2023 | 272.05 | 273.30 | 270.80 | 273.30 | 273.30 | 20 |
Oct 13, 2023 | 275.25 | 275.80 | 273.00 | 273.00 | 273.00 | - |
Oct 12, 2023 | 278.05 | 278.65 | 274.75 | 274.75 | 274.75 | 40 |
Oct 11, 2023 | 275.20 | 276.65 | 275.20 | 276.65 | 276.65 | - |
Oct 10, 2023 | 272.85 | 276.40 | 272.85 | 275.45 | 275.45 | - |
Oct 9, 2023 | 271.65 | 271.65 | 271.65 | 271.65 | 271.65 | 22 |
Oct 6, 2023 | 270.35 | 273.50 | 270.35 | 273.50 | 273.50 | - |
Oct 5, 2023 | 271.35 | 271.35 | 270.05 | 270.75 | 270.75 | - |
Oct 4, 2023 | 269.35 | 271.55 | 268.40 | 271.55 | 271.55 | 34 |
Oct 3, 2023 | 271.45 | 271.45 | 270.05 | 270.05 | 270.05 | - |
Oct 2, 2023 | 275.60 | 275.60 | 273.20 | 273.20 | 273.20 | - |
Sep 29, 2023 | 275.20 | 275.40 | 275.00 | 275.00 | 275.00 | - |
Sep 28, 2023 | 272.95 | 275.05 | 272.95 | 274.35 | 274.35 | 134 |
Sep 27, 2023 | 273.00 | 273.15 | 273.00 | 273.10 | 273.10 | 20 |
Sep 26, 2023 | 275.10 | 275.10 | 272.30 | 272.30 | 272.30 | - |
Sep 25, 2023 | 278.20 | 278.65 | 275.80 | 276.05 | 276.05 | - |
Sep 22, 2023 | 277.90 | 278.45 | 277.50 | 277.50 | 277.50 | - |
Sep 21, 2023 | 280.15 | 280.90 | 280.15 | 280.60 | 280.60 | - |
Sep 20, 2023 | 281.05 | 282.75 | 281.05 | 281.25 | 281.25 | - |
Sep 19, 2023 | 280.90 | 282.15 | 280.90 | 281.65 | 281.65 | 1 |
Sep 18, 2023 | 284.20 | 284.20 | 282.15 | 282.15 | 282.15 | 35 |
Sep 15, 2023 | 284.40 | 285.95 | 284.40 | 285.45 | 285.45 | 35 |
Sep 14, 2023 | 280.70 | 280.70 | 280.10 | 280.10 | 280.10 | - |
Sep 13, 2023 | 280.15 | 280.70 | 280.15 | 280.70 | 280.70 | - |
Sep 12, 2023 | 283.30 | 283.30 | 282.85 | 282.85 | 282.85 | - |
Sep 11, 2023 | 282.65 | 283.30 | 282.65 | 282.90 | 282.90 | 18 |
Sep 8, 2023 | 282.45 | 282.45 | 281.25 | 281.25 | 281.25 | 20 |
Sep 7, 2023 | 280.90 | 282.20 | 280.90 | 282.20 | 282.20 | 3 |
Sep 6, 2023 | 281.75 | 282.15 | 281.45 | 282.15 | 282.15 | - |
Sep 5, 2023 | 282.65 | 283.65 | 281.75 | 282.90 | 282.90 | - |
Sep 4, 2023 | 284.70 | 284.70 | 284.30 | 284.30 | 284.30 | - |
Sep 1, 2023 | 286.05 | 286.25 | 285.50 | 285.90 | 285.90 | 57 |
Aug 31, 2023 | 284.95 | 287.00 | 284.95 | 287.00 | 287.00 | - |
Aug 30, 2023 | 285.70 | 285.70 | 284.50 | 284.50 | 284.50 | - |
Aug 29, 2023 | 283.95 | 285.20 | 283.95 | 285.20 | 285.20 | - |
Aug 28, 2023 | 281.85 | 281.85 | 281.85 | 281.85 | 281.85 | - |
Aug 25, 2023 | 279.10 | 280.90 | 279.10 | 280.90 | 280.90 | - |
Aug 24, 2023 | 284.40 | 284.85 | 278.85 | 278.85 | 278.85 | - |
Aug 23, 2023 | 282.10 | 282.10 | 282.10 | 282.10 | 282.10 | - |
Aug 22, 2023 | 280.90 | 282.45 | 280.90 | 282.45 | 282.45 | 18 |
Aug 21, 2023 | 279.05 | 279.05 | 279.05 | 279.05 | 279.05 | - |
Aug 18, 2023 | 279.90 | 279.90 | 277.75 | 279.15 | 279.15 | 20 |
Aug 17, 2023 | 281.05 | 282.60 | 281.05 | 282.60 | 282.60 | 53 |
Aug 16, 2023 | 281.55 | 283.35 | 281.55 | 282.55 | 282.55 | 2 |
Aug 15, 2023 | 285.55 | 285.55 | 282.00 | 282.00 | 282.00 | 2 |
Aug 14, 2023 | 283.00 | 285.30 | 283.00 | 284.60 | 284.60 | - |
Aug 11, 2023 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | - |
Aug 10, 2023 | 285.45 | 285.45 | 285.45 | 285.45 | 285.45 | - |
Aug 9, 2023 | 284.05 | 285.60 | 284.05 | 285.35 | 285.35 | - |
Aug 8, 2023 | 284.70 | 284.70 | 282.30 | 282.30 | 282.30 | 17 |
Aug 7, 2023 | 284.70 | 285.35 | 284.70 | 285.35 | 285.35 | - |
Aug 4, 2023 | 286.05 | 286.05 | 286.05 | 286.05 | 286.05 | 3 |
Aug 3, 2023 | 286.10 | 286.10 | 284.10 | 284.10 | 284.10 | - |
Aug 2, 2023 | 288.25 | 288.55 | 286.25 | 287.85 | 287.85 | 8 |
Aug 1, 2023 | 294.45 | 294.45 | 292.00 | 292.00 | 292.00 | 71 |
Jul 31, 2023 | 294.60 | 295.50 | 294.60 | 295.10 | 295.10 | 60 |
Jul 28, 2023 | 293.40 | 295.05 | 293.40 | 294.90 | 294.90 | 170 |
Jul 27, 2023 | 289.85 | 293.80 | 289.85 | 293.80 | 293.80 | - |
Jul 26, 2023 | 290.20 | 290.20 | 289.60 | 289.60 | 289.60 | - |
Jul 25, 2023 | 289.40 | 290.50 | 289.40 | 290.30 | 290.30 | - |
Jul 24, 2023 | 289.45 | 290.45 | 289.45 | 289.75 | 289.75 | 4 |
Jul 21, 2023 | 288.65 | 290.30 | 288.65 | 290.30 | 290.30 | 18 |
Jul 20, 2023 | 288.65 | 289.55 | 288.55 | 289.40 | 289.40 | - |
Jul 19, 2023 | 289.35 | 290.00 | 289.35 | 289.40 | 289.40 | 50 |
Jul 18, 2023 | 287.75 | 288.90 | 287.55 | 288.90 | 288.90 | - |
Jul 17, 2023 | 286.90 | 288.35 | 286.90 | 288.10 | 288.10 | 42 |
Jul 14, 2023 | 289.15 | 289.15 | 288.25 | 288.85 | 288.85 | - |
Jul 13, 2023 | 287.00 | 289.70 | 287.00 | 289.70 | 289.70 | 34 |
Jul 12, 2023 | 283.70 | 286.60 | 283.50 | 286.60 | 286.60 | - |
Jul 11, 2023 | 281.95 | 282.95 | 280.95 | 282.95 | 282.95 | - |
Jul 10, 2023 | 278.70 | 280.90 | 278.70 | 280.85 | 280.85 | 15 |
Jul 7, 2023 | 278.35 | 279.80 | 277.30 | 279.75 | 279.75 | 35 |
Jul 6, 2023 | 283.75 | 283.75 | 278.20 | 278.20 | 278.20 | - |
Jul 5, 2023 | 286.55 | 286.55 | 285.70 | 286.00 | 286.00 | - |
Jul 4, 2023 | 288.00 | 288.55 | 287.35 | 287.40 | 287.40 | 23 |
Jul 3, 2023 | 289.55 | 289.55 | 288.50 | 288.50 | 288.50 | 21 |
Jun 30, 2023 | 286.35 | 289.70 | 286.35 | 289.70 | 289.70 | 34 |
Jun 29, 2023 | 285.70 | 285.70 | 285.70 | 285.70 | 285.70 | - |
Jun 28, 2023 | 285.25 | 286.50 | 285.25 | 285.70 | 285.70 | 1 |
Jun 27, 2023 | 284.80 | 284.80 | 282.85 | 283.70 | 283.70 | 45 |
Jun 26, 2023 | 283.60 | 283.60 | 282.95 | 283.30 | 283.30 | 35 |
Jun 23, 2023 | 284.35 | 284.60 | 284.10 | 284.25 | 284.25 | - |
Jun 22, 2023 | 284.55 | 286.50 | 284.55 | 286.50 | 286.50 | 35 |
Jun 21, 2023 | 288.90 | 289.30 | 287.70 | 287.70 | 287.70 | 3 |
Jun 20, 2023 | 289.45 | 289.90 | 288.60 | 288.80 | 288.80 | 3 |
Jun 19, 2023 | 291.75 | 291.75 | 290.30 | 290.40 | 290.40 | 23 |
Jun 16, 2023 | 291.85 | 293.90 | 291.85 | 293.35 | 293.35 | 53 |
Jun 15, 2023 | 291.35 | 292.10 | 290.65 | 290.65 | 290.65 | - |
Jun 14, 2023 | 290.50 | 292.70 | 290.50 | 292.25 | 292.25 | 4 |
Jun 13, 2023 | 290.25 | 291.25 | 290.15 | 290.70 | 290.70 | 20 |
Jun 12, 2023 | 286.70 | 288.35 | 286.70 | 288.35 | 288.35 | - |
Jun 9, 2023 | 286.45 | 286.45 | 286.45 | 286.45 | 286.45 | - |
Jun 8, 2023 | 284.90 | 286.80 | 284.90 | 286.45 | 286.45 | - |
Jun 7, 2023 | 286.65 | 286.65 | 286.65 | 286.65 | 286.65 | - |
Jun 6, 2023 | 285.15 | 286.75 | 285.15 | 286.75 | 286.75 | - |
Jun 5, 2023 | 287.50 | 288.20 | 287.50 | 288.15 | 288.15 | - |
Jun 2, 2023 | 285.45 | 288.00 | 285.45 | 288.00 | 288.00 | 6 |
Jun 1, 2023 | 282.05 | 284.20 | 282.05 | 284.20 | 284.20 | 50 |
May 31, 2023 | 282.90 | 284.20 | 282.90 | 284.20 | 284.20 | 100 |
May 30, 2023 | 286.00 | 287.75 | 285.75 | 285.75 | 285.75 | 5 |
May 29, 2023 | 287.15 | 287.50 | 286.55 | 286.55 | 286.55 | - |
May 26, 2023 | 283.15 | 284.65 | 283.15 | 284.65 | 284.65 | - |
May 25, 2023 | 284.05 | 284.05 | 284.05 | 284.05 | 284.05 | - |
May 24, 2023 | 286.95 | 286.95 | 283.95 | 283.95 | 283.95 | 4 |
May 23, 2023 | 290.65 | 290.65 | 289.65 | 289.65 | 289.65 | 37 |
May 22, 2023 | 292.35 | 292.35 | 290.70 | 290.70 | 290.70 | 75 |
May 19, 2023 | 290.40 | 292.15 | 290.40 | 291.80 | 291.80 | 206 |
May 18, 2023 | 286.65 | 290.00 | 286.65 | 290.00 | 290.00 | - |
May 17, 2023 | 285.05 | 285.80 | 285.05 | 285.80 | 285.80 | - |
May 16, 2023 | 284.80 | 285.70 | 284.55 | 284.55 | 284.55 | - |
May 15, 2023 | 286.25 | 286.45 | 284.80 | 284.80 | 284.80 | 4 |
May 12, 2023 | 284.75 | 284.75 | 284.75 | 284.75 | 284.75 | - |
May 11, 2023 | 285.65 | 286.15 | 283.10 | 283.10 | 283.10 | 30 |
May 10, 2023 | 286.15 | 286.60 | 284.85 | 285.10 | 285.10 | 1 |
May 9, 2023 | 286.20 | 286.20 | 285.20 | 285.20 | 285.20 | - |
May 8, 2023 | 286.90 | 286.90 | 286.45 | 286.45 | 286.45 | 18 |
May 5, 2023 | 283.40 | 286.35 | 283.40 | 286.35 | 286.35 | 2 |
May 4, 2023 | 284.35 | 284.35 | 282.10 | 282.90 | 282.90 | - |
May 3, 2023 | 283.20 | 284.95 | 283.20 | 283.55 | 283.55 | - |
May 2, 2023 | 286.30 | 286.30 | 283.10 | 283.10 | 283.10 | - |
Apr 28, 2023 | 285.25 | 286.50 | 282.45 | 286.50 | 286.50 | - |
Apr 27, 2023 | 283.45 | 285.35 | 283.00 | 285.10 | 285.10 | 24 |
Apr 26, 2023 | 284.40 | 284.40 | 283.75 | 283.90 | 283.90 | 100 |
Apr 25, 2023 | 284.85 | 285.40 | 284.85 | 285.30 | 285.30 | - |
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%