Milan - Delayed Quote • EUR
WisdomTree Cocoa (COCO.MI)
At close: 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 19, 2024 | 10.51 | 12.10 | 11.25 | 11.74 | 11.74 | 134,424 |
Apr 18, 2024 | 10.51 | 11.28 | 10.32 | 11.29 | 11.29 | 86,529 |
Apr 17, 2024 | 9.99 | 10.62 | 9.76 | 10.49 | 10.49 | 80,978 |
Apr 16, 2024 | 11.06 | 11.06 | 10.34 | 10.39 | 10.39 | 52,463 |
Apr 15, 2024 | 10.87 | 11.14 | 10.68 | 11.01 | 11.01 | 72,175 |
Apr 12, 2024 | 10.25 | 10.75 | 10.17 | 10.71 | 10.71 | 33,208 |
Apr 11, 2024 | 10.08 | 10.41 | 10.07 | 10.22 | 10.22 | 50,538 |
Apr 10, 2024 | 9.84 | 10.27 | 9.67 | 10.06 | 10.06 | 59,641 |
Apr 9, 2024 | 9.65 | 9.71 | 9.30 | 9.68 | 9.68 | 74,454 |
Apr 8, 2024 | 9.60 | 10.02 | 9.44 | 9.77 | 9.77 | 107,948 |
Apr 5, 2024 | 9.13 | 9.41 | 9.12 | 9.40 | 9.40 | 73,434 |
Apr 4, 2024 | 9.10 | 9.24 | 8.80 | 9.10 | 9.10 | 76,245 |
Apr 3, 2024 | 9.71 | 9.73 | 9.11 | 9.40 | 9.40 | 151,158 |
Apr 2, 2024 | 10.00 | 10.09 | 9.55 | 9.72 | 9.72 | 109,490 |
Mar 28, 2024 | 9.50 | 9.70 | 9.37 | 9.50 | 9.50 | 268,302 |
Mar 27, 2024 | 9.25 | 9.38 | 8.91 | 9.40 | 9.40 | 105,617 |
Mar 26, 2024 | 9.31 | 9.75 | 9.21 | 9.30 | 9.30 | 167,874 |
Mar 25, 2024 | 8.58 | 9.29 | 8.48 | 9.20 | 9.20 | 95,704 |
Mar 22, 2024 | 8.30 | 8.63 | 8.08 | 8.57 | 8.57 | 66,729 |
Mar 21, 2024 | 7.92 | 8.25 | 7.84 | 8.18 | 8.18 | 89,887 |
Mar 20, 2024 | 7.84 | 7.90 | 7.47 | 7.90 | 7.90 | 75,647 |
Mar 19, 2024 | 7.95 | 8.08 | 7.64 | 7.68 | 7.68 | 85,951 |
Mar 18, 2024 | 7.84 | 8.16 | 7.44 | 7.80 | 7.80 | 164,559 |
Mar 15, 2024 | 7.17 | 7.71 | 7.04 | 7.68 | 7.68 | 103,398 |
Mar 14, 2024 | 6.77 | 7.36 | 6.77 | 7.11 | 7.11 | 92,442 |
Mar 13, 2024 | 6.80 | 6.86 | 6.66 | 6.69 | 6.69 | 43,513 |
Mar 12, 2024 | 6.37 | 6.75 | 6.37 | 6.71 | 6.71 | 44,533 |
Mar 11, 2024 | 6.14 | 6.34 | 6.14 | 6.31 | 6.31 | 19,079 |
Mar 8, 2024 | 6.24 | 6.24 | 6.00 | 6.08 | 6.08 | 24,148 |
Mar 7, 2024 | 6.35 | 6.35 | 6.04 | 6.20 | 6.20 | 46,887 |
Mar 6, 2024 | 6.24 | 6.35 | 6.04 | 6.30 | 6.30 | 28,771 |
Mar 5, 2024 | 6.44 | 6.44 | 6.14 | 6.26 | 6.26 | 30,047 |
Mar 4, 2024 | 6.12 | 6.30 | 6.00 | 6.28 | 6.28 | 37,495 |
Mar 1, 2024 | 5.87 | 6.09 | 5.87 | 6.09 | 6.09 | 24,167 |
Feb 29, 2024 | 5.74 | 5.91 | 5.67 | 5.87 | 5.87 | 25,881 |
Feb 28, 2024 | 6.25 | 6.26 | 5.73 | 5.76 | 5.76 | 42,388 |
Feb 27, 2024 | 6.31 | 6.34 | 6.15 | 6.19 | 6.19 | 55,615 |
Feb 26, 2024 | 6.13 | 6.35 | 5.97 | 6.33 | 6.33 | 71,847 |
Feb 23, 2024 | 5.74 | 5.91 | 5.65 | 5.92 | 5.92 | 50,695 |
Feb 22, 2024 | 5.60 | 5.74 | 5.45 | 5.56 | 5.56 | 32,443 |
Feb 21, 2024 | 5.50 | 5.68 | 5.42 | 5.59 | 5.59 | 19,393 |
Feb 20, 2024 | 5.09 | 5.47 | 5.09 | 5.38 | 5.38 | 16,000 |
Feb 19, 2024 | 5.07 | 5.32 | 5.07 | 5.23 | 5.23 | 24,322 |
Feb 16, 2024 | 5.35 | 5.39 | 5.15 | 5.15 | 5.15 | 59,088 |
Feb 15, 2024 | 5.46 | 5.46 | 5.36 | 5.40 | 5.40 | 4,775 |
Feb 14, 2024 | 5.55 | 5.55 | 5.36 | 5.45 | 5.45 | 18,484 |
Feb 13, 2024 | 5.40 | 5.53 | 5.35 | 5.49 | 5.49 | 39,785 |
Feb 12, 2024 | 5.40 | 5.49 | 5.30 | 5.32 | 5.32 | 34,485 |
Feb 9, 2024 | 5.41 | 5.52 | 5.07 | 5.32 | 5.32 | 51,682 |
Feb 8, 2024 | 5.04 | 5.31 | 4.91 | 5.34 | 5.34 | 41,882 |
Feb 7, 2024 | 4.84 | 5.02 | 4.74 | 4.97 | 4.97 | 16,673 |
Feb 6, 2024 | 4.79 | 4.86 | 4.73 | 4.82 | 4.82 | 15,074 |
Feb 5, 2024 | 4.66 | 4.79 | 4.66 | 4.79 | 4.79 | 18,298 |
Feb 2, 2024 | 4.53 | 4.58 | 4.45 | 4.60 | 4.60 | 87,594 |
Feb 1, 2024 | 4.46 | 4.53 | 4.46 | 4.54 | 4.54 | 10,836 |
Jan 31, 2024 | 4.41 | 4.42 | 4.34 | 4.38 | 4.38 | 4,181 |
Jan 30, 2024 | 4.27 | 4.41 | 4.27 | 4.40 | 4.40 | 15,146 |
Jan 29, 2024 | 4.31 | 4.31 | 4.28 | 4.32 | 4.32 | 49,979 |
Jan 26, 2024 | 4.27 | 4.27 | 4.23 | 4.24 | 4.24 | 15,980 |
Jan 25, 2024 | 4.40 | 4.40 | 4.24 | 4.24 | 4.24 | 20,176 |
Jan 24, 2024 | 4.25 | 4.30 | 4.20 | 4.30 | 4.30 | 52,688 |
Jan 23, 2024 | 4.20 | 4.35 | 4.11 | 4.26 | 4.26 | 4,096 |
Jan 22, 2024 | 4.11 | 4.15 | 4.11 | 4.13 | 4.13 | 4,350 |
Jan 19, 2024 | 4.07 | 4.21 | 4.07 | 4.17 | 4.17 | 13,281 |
Jan 18, 2024 | 4.08 | 4.08 | 4.07 | 4.05 | 4.05 | 1,407 |
Jan 17, 2024 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 18,840 |
Jan 16, 2024 | 3.86 | 3.99 | 3.86 | 3.99 | 3.99 | 5,358 |
Jan 15, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
Jan 12, 2024 | 3.83 | 3.90 | 3.83 | 3.90 | 3.90 | 5,850 |
Jan 11, 2024 | 3.80 | 3.83 | 3.80 | 3.83 | 3.83 | 2,718 |
Jan 10, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
Jan 9, 2024 | 3.66 | 3.72 | 3.66 | 3.76 | 3.76 | 1,459 |
Jan 8, 2024 | 3.74 | 3.74 | 3.63 | 3.67 | 3.67 | 27,634 |
Jan 5, 2024 | 3.84 | 3.84 | 3.81 | 3.78 | 3.78 | 230 |
Jan 4, 2024 | 3.79 | 3.79 | 3.79 | 3.85 | 3.85 | 5,500 |
Jan 3, 2024 | 3.88 | 3.88 | 3.79 | 3.81 | 3.81 | 3,539 |
Jan 2, 2024 | 3.82 | 3.86 | 3.77 | 3.86 | 3.86 | 3,715 |
Dec 29, 2023 | 3.74 | 3.77 | 3.74 | 3.75 | 3.75 | 11,201 |
Dec 28, 2023 | 3.80 | 3.80 | 3.74 | 3.78 | 3.78 | 20,569 |
Dec 27, 2023 | 3.80 | 3.82 | 3.77 | 3.81 | 3.81 | 11,251 |
Dec 22, 2023 | 3.87 | 3.87 | 3.78 | 3.84 | 3.84 | 81,540 |
Dec 21, 2023 | 3.85 | 3.85 | 3.82 | 3.85 | 3.85 | 2,350 |
Dec 20, 2023 | 3.85 | 3.88 | 3.83 | 3.85 | 3.85 | 4,900 |
Dec 19, 2023 | 3.88 | 3.88 | 3.84 | 3.81 | 3.81 | 850 |
Dec 18, 2023 | 3.83 | 3.88 | 3.79 | 3.84 | 3.84 | 19,809 |
Dec 15, 2023 | 3.80 | 3.81 | 3.80 | 3.82 | 3.82 | 1,774 |
Dec 14, 2023 | 3.89 | 3.89 | 3.79 | 3.82 | 3.82 | 22,818 |
Dec 13, 2023 | 3.84 | 3.84 | 3.82 | 3.86 | 3.86 | 2,003 |
Dec 12, 2023 | 3.87 | 3.87 | 3.84 | 3.86 | 3.86 | 1,375 |
Dec 11, 2023 | 3.91 | 3.91 | 3.86 | 3.85 | 3.85 | 5,565 |
Dec 8, 2023 | 3.80 | 3.90 | 3.79 | 3.91 | 3.91 | 7,393 |
Dec 7, 2023 | 3.75 | 3.85 | 3.72 | 3.81 | 3.81 | 6,116 |
Dec 6, 2023 | 3.75 | 3.79 | 3.71 | 3.76 | 3.76 | 13,504 |
Dec 5, 2023 | 3.75 | 3.75 | 3.72 | 3.73 | 3.73 | 2,552 |
Dec 4, 2023 | 3.84 | 3.84 | 3.75 | 3.82 | 3.82 | 1,881 |
Dec 1, 2023 | 3.81 | 3.86 | 3.76 | 3.80 | 3.80 | 10,584 |
Nov 30, 2023 | 3.81 | 3.87 | 3.78 | 3.81 | 3.81 | 8,121 |
Nov 29, 2023 | 3.77 | 3.81 | 3.72 | 3.81 | 3.81 | 8,920 |
Nov 28, 2023 | 3.70 | 3.73 | 3.70 | 3.75 | 3.75 | 3,161 |
Nov 27, 2023 | 3.67 | 3.72 | 3.65 | 3.69 | 3.69 | 4,257 |
Nov 24, 2023 | 3.72 | 3.72 | 3.62 | 3.67 | 3.67 | 79,575 |
Nov 23, 2023 | 3.70 | 3.70 | 3.62 | 3.68 | 3.68 | 1,307 |
Nov 22, 2023 | 3.70 | 3.72 | 3.67 | 3.67 | 3.67 | 4,528 |
Nov 21, 2023 | 3.68 | 3.70 | 3.68 | 3.68 | 3.68 | 628 |
Nov 20, 2023 | 3.65 | 3.67 | 3.64 | 3.65 | 3.65 | 15,637 |
Nov 17, 2023 | 3.60 | 3.68 | 3.60 | 3.69 | 3.69 | 3,844 |
Nov 16, 2023 | 3.67 | 3.67 | 3.60 | 3.64 | 3.64 | 5,076 |
Nov 15, 2023 | 3.61 | 3.67 | 3.58 | 3.60 | 3.60 | 9,726 |
Nov 14, 2023 | 3.77 | 3.80 | 3.61 | 3.61 | 3.61 | 29,454 |
Nov 13, 2023 | 3.73 | 3.76 | 3.68 | 3.72 | 3.72 | 10,058 |
Nov 10, 2023 | 3.58 | 3.73 | 3.58 | 3.68 | 3.68 | 77,918 |
Nov 9, 2023 | 3.65 | 3.67 | 3.65 | 3.63 | 3.63 | 600 |
Nov 8, 2023 | 3.57 | 3.65 | 3.55 | 3.60 | 3.60 | 2,162 |
Nov 7, 2023 | 3.60 | 3.65 | 3.57 | 3.60 | 3.60 | 12,018 |
Nov 6, 2023 | 3.53 | 3.59 | 3.53 | 3.55 | 3.55 | 9,777 |
Nov 3, 2023 | 3.55 | 3.56 | 3.54 | 3.56 | 3.56 | 13,890 |
Nov 2, 2023 | 3.48 | 3.55 | 3.47 | 3.57 | 3.57 | 9,032 |
Nov 1, 2023 | 3.59 | 3.59 | 3.53 | 3.54 | 3.54 | 25,675 |
Oct 31, 2023 | 3.55 | 3.55 | 3.54 | 3.56 | 3.56 | 5,477 |
Oct 30, 2023 | 3.55 | 3.60 | 3.54 | 3.55 | 3.55 | 18,028 |
Oct 27, 2023 | 3.57 | 3.59 | 3.51 | 3.57 | 3.57 | 99,522 |
Oct 26, 2023 | 3.51 | 3.51 | 3.49 | 3.51 | 3.51 | 2,660 |
Oct 25, 2023 | 3.48 | 3.50 | 3.46 | 3.47 | 3.47 | 2,101 |
Oct 24, 2023 | 3.50 | 3.50 | 3.43 | 3.44 | 3.44 | 4,425 |
Oct 23, 2023 | 3.40 | 3.48 | 3.38 | 3.47 | 3.47 | 9,396 |
Oct 20, 2023 | 3.37 | 3.44 | 3.37 | 3.43 | 3.43 | 3,864 |
Oct 19, 2023 | 3.41 | 3.42 | 3.39 | 3.39 | 3.39 | 6,019 |
Oct 18, 2023 | 3.35 | 3.40 | 3.35 | 3.39 | 3.39 | 21,102 |
Oct 17, 2023 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 546 |
Oct 16, 2023 | 3.30 | 3.34 | 3.29 | 3.34 | 3.34 | 2,840 |
Oct 13, 2023 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
Oct 12, 2023 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 75,185 |
Oct 11, 2023 | 3.19 | 3.19 | 3.19 | 3.18 | 3.18 | 7,635 |
Oct 10, 2023 | 3.17 | 3.22 | 3.17 | 3.20 | 3.20 | 23,397 |
Oct 9, 2023 | 3.18 | 3.18 | 3.17 | 3.19 | 3.19 | 3,600 |
Oct 6, 2023 | 3.17 | 3.20 | 3.15 | 3.19 | 3.19 | 3,500 |
Oct 5, 2023 | 3.17 | 3.17 | 3.15 | 3.17 | 3.17 | 23,264 |
Oct 4, 2023 | 3.25 | 3.25 | 3.17 | 3.20 | 3.20 | 8,325 |
Oct 3, 2023 | 3.28 | 3.31 | 3.28 | 3.21 | 3.21 | 6,310 |
Oct 2, 2023 | 3.21 | 3.28 | 3.21 | 3.28 | 3.28 | 14,546 |
Sep 29, 2023 | 3.23 | 3.23 | 3.23 | 3.16 | 3.16 | 1,000 |
Sep 28, 2023 | 3.16 | 3.22 | 3.15 | 3.21 | 3.21 | 22,440 |
Sep 27, 2023 | 3.21 | 3.21 | 3.17 | 3.17 | 3.17 | 12,759 |
Sep 26, 2023 | 3.23 | 3.24 | 3.22 | 3.24 | 3.24 | 1,570 |
Sep 25, 2023 | 3.32 | 3.32 | 3.23 | 3.24 | 3.24 | 7,960 |
Sep 22, 2023 | 3.27 | 3.32 | 3.27 | 3.29 | 3.29 | 560 |
Sep 21, 2023 | 3.30 | 3.30 | 3.25 | 3.30 | 3.30 | 1,776 |
Sep 20, 2023 | 3.31 | 3.31 | 3.26 | 3.26 | 3.26 | 9,674 |
Sep 19, 2023 | 3.30 | 3.35 | 3.30 | 3.34 | 3.34 | 6,647 |
Sep 18, 2023 | 3.45 | 3.47 | 3.32 | 3.31 | 3.31 | 20,103 |
Sep 15, 2023 | 3.42 | 3.45 | 3.42 | 3.45 | 3.45 | 83,941 |
Sep 14, 2023 | 3.40 | 3.41 | 3.38 | 3.41 | 3.41 | 6,135 |
Sep 13, 2023 | 3.30 | 3.38 | 3.30 | 3.39 | 3.39 | 6,860 |
Sep 12, 2023 | 3.31 | 3.34 | 3.31 | 3.33 | 3.33 | 11,056 |
Sep 11, 2023 | 3.31 | 3.34 | 3.31 | 3.33 | 3.33 | 13,564 |
Sep 8, 2023 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 2,199 |
Sep 7, 2023 | 3.29 | 3.36 | 3.29 | 3.30 | 3.30 | 10,740 |
Sep 6, 2023 | 3.33 | 3.35 | 3.33 | 3.33 | 3.33 | 15,481 |
Sep 5, 2023 | 3.29 | 3.34 | 3.26 | 3.33 | 3.33 | 3,810 |
Sep 4, 2023 | 3.22 | 3.30 | 3.22 | 3.26 | 3.26 | 2,450 |
Sep 1, 2023 | 3.26 | 3.31 | 3.25 | 3.26 | 3.26 | 26,476 |
Aug 31, 2023 | 3.24 | 3.30 | 3.23 | 3.26 | 3.26 | 42,070 |
Aug 30, 2023 | 3.22 | 3.24 | 3.20 | 3.23 | 3.23 | 5,638 |
Aug 29, 2023 | 3.17 | 3.23 | 3.10 | 3.22 | 3.22 | 11,382 |
Aug 28, 2023 | 3.09 | 3.16 | 3.09 | 3.13 | 3.13 | 4,765 |
Aug 25, 2023 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
Aug 24, 2023 | 3.06 | 3.11 | 3.06 | 3.10 | 3.10 | 57,526 |
Aug 23, 2023 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - |
Aug 22, 2023 | 3.09 | 3.09 | 3.07 | 3.07 | 3.07 | 16,813 |
Aug 21, 2023 | 3.11 | 3.11 | 3.07 | 3.09 | 3.09 | 5,666 |
Aug 18, 2023 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | 74,163 |
Aug 17, 2023 | 3.13 | 3.13 | 3.13 | 3.12 | 3.12 | 4,125 |
Aug 16, 2023 | 3.02 | 3.07 | 3.02 | 3.09 | 3.09 | 1,826 |
Aug 14, 2023 | 3.03 | 3.03 | 2.99 | 3.02 | 3.02 | 1,258 |
Aug 11, 2023 | 2.98 | 2.98 | 2.98 | 2.99 | 2.99 | 62 |
Aug 10, 2023 | 2.96 | 2.96 | 2.94 | 2.93 | 2.93 | 3,624 |
Aug 9, 2023 | 2.99 | 2.99 | 2.99 | 3.00 | 3.00 | 6,300 |
Aug 8, 2023 | 3.07 | 3.08 | 2.95 | 3.01 | 3.01 | 42,554 |
Aug 7, 2023 | 3.12 | 3.27 | 3.12 | 3.12 | 3.12 | 11,596 |
Aug 4, 2023 | 3.12 | 3.17 | 3.11 | 3.15 | 3.15 | 96,586 |
Aug 3, 2023 | 3.20 | 3.21 | 3.16 | 3.16 | 3.16 | 2,840 |
Aug 2, 2023 | 3.22 | 3.22 | 3.17 | 3.22 | 3.22 | 30,894 |
Aug 1, 2023 | 3.22 | 3.22 | 3.15 | 3.19 | 3.19 | 4,475 |
Jul 31, 2023 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 13,303 |
Jul 28, 2023 | 3.19 | 3.20 | 3.15 | 3.15 | 3.15 | 9,402 |
Jul 27, 2023 | 3.18 | 3.19 | 3.17 | 3.16 | 3.16 | 12,605 |
Jul 26, 2023 | 3.13 | 3.16 | 3.10 | 3.16 | 3.16 | 5,149 |
Jul 25, 2023 | 3.00 | 3.13 | 3.00 | 3.08 | 3.08 | 8,789 |
Jul 24, 2023 | 3.05 | 3.07 | 3.04 | 3.03 | 3.03 | 1,170 |
Jul 21, 2023 | 2.96 | 3.02 | 2.96 | 3.03 | 3.03 | 3,629 |
Jul 20, 2023 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 96,690 |
Jul 19, 2023 | 2.95 | 2.98 | 2.95 | 3.02 | 3.02 | 10,638 |
Jul 18, 2023 | 2.98 | 2.99 | 2.98 | 2.98 | 2.98 | 2,105 |
Jul 17, 2023 | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | 4,788 |
Jul 14, 2023 | 2.84 | 2.92 | 2.83 | 2.94 | 2.94 | 41,943 |
Jul 13, 2023 | 2.90 | 2.91 | 2.86 | 2.87 | 2.87 | 37,139 |
Jul 12, 2023 | 3.02 | 3.02 | 2.91 | 2.96 | 2.96 | 12,402 |
Jul 11, 2023 | 3.01 | 3.01 | 2.98 | 2.99 | 2.99 | 3,843 |
Jul 10, 2023 | 3.00 | 3.00 | 3.00 | 2.99 | 2.99 | 3,600 |
Jul 7, 2023 | 2.96 | 3.02 | 2.96 | 2.98 | 2.98 | 100,656 |
Jul 6, 2023 | 3.09 | 3.09 | 3.01 | 3.00 | 3.00 | 1,090 |
Jul 5, 2023 | 3.05 | 3.12 | 3.04 | 3.05 | 3.05 | 13,306 |
Jul 4, 2023 | 3.10 | 3.11 | 3.03 | 3.07 | 3.07 | 2,199 |
Jul 3, 2023 | 2.99 | 3.03 | 2.98 | 3.03 | 3.03 | 20,001 |
Jun 30, 2023 | 3.00 | 3.01 | 2.92 | 3.02 | 3.02 | 8,634 |
Jun 29, 2023 | 3.00 | 3.00 | 2.94 | 2.95 | 2.95 | 25,530 |
Jun 28, 2023 | 2.90 | 2.98 | 2.90 | 2.99 | 2.99 | 24,824 |
Jun 27, 2023 | 2.93 | 2.93 | 2.90 | 2.92 | 2.92 | 16,440 |
Jun 26, 2023 | 2.91 | 2.95 | 2.90 | 2.94 | 2.94 | 67,054 |
Jun 23, 2023 | 2.90 | 2.90 | 2.90 | 2.89 | 2.89 | 800 |
Jun 22, 2023 | 2.87 | 2.88 | 2.87 | 2.88 | 2.88 | 2,300 |
Jun 21, 2023 | 2.87 | 2.89 | 2.86 | 2.91 | 2.91 | 31,686 |
Jun 20, 2023 | 2.90 | 2.90 | 2.89 | 2.90 | 2.90 | 2,588 |
Jun 19, 2023 | 2.93 | 2.93 | 2.93 | 2.90 | 2.90 | 763 |
Jun 16, 2023 | 2.88 | 2.95 | 2.86 | 2.91 | 2.91 | 24,654 |
Jun 15, 2023 | 2.91 | 2.94 | 2.89 | 2.91 | 2.91 | 11,870 |
Jun 14, 2023 | 2.89 | 2.92 | 2.88 | 2.88 | 2.88 | 21,002 |
Jun 13, 2023 | 2.86 | 2.91 | 2.86 | 2.89 | 2.89 | 13,672 |
Jun 12, 2023 | 2.86 | 2.88 | 2.86 | 2.87 | 2.87 | 1,360 |
Jun 9, 2023 | 2.86 | 2.89 | 2.86 | 2.88 | 2.88 | 5,150 |
Jun 8, 2023 | 2.81 | 2.86 | 2.81 | 2.85 | 2.85 | 21,007 |
Jun 7, 2023 | 2.79 | 2.83 | 2.79 | 2.82 | 2.82 | 25,625 |
Jun 6, 2023 | 2.81 | 2.83 | 2.81 | 2.80 | 2.80 | 11,242 |
Jun 5, 2023 | 2.74 | 2.78 | 2.74 | 2.76 | 2.76 | 2,392 |
Jun 2, 2023 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - |
Jun 1, 2023 | 2.78 | 2.78 | 2.74 | 2.77 | 2.77 | 1,055 |
May 31, 2023 | 2.73 | 2.77 | 2.73 | 2.77 | 2.77 | 16,806 |
May 30, 2023 | 2.71 | 2.74 | 2.71 | 2.73 | 2.73 | 2,811 |
May 29, 2023 | 2.70 | 2.70 | 2.70 | 2.73 | 2.73 | 614 |
May 26, 2023 | 2.72 | 2.73 | 2.72 | 2.74 | 2.74 | 17,564 |
May 25, 2023 | 2.74 | 2.75 | 2.72 | 2.75 | 2.75 | 6,999 |
May 24, 2023 | 2.73 | 2.73 | 2.72 | 2.73 | 2.73 | 25,309 |
May 23, 2023 | 2.76 | 2.76 | 2.74 | 2.73 | 2.73 | 1,091 |
May 22, 2023 | 2.76 | 2.77 | 2.73 | 2.73 | 2.73 | 16,233 |
May 19, 2023 | 2.68 | 2.77 | 2.68 | 2.75 | 2.75 | 19,375 |
May 18, 2023 | 2.71 | 2.73 | 2.71 | 2.72 | 2.72 | 1,750 |
May 17, 2023 | 2.64 | 2.70 | 2.64 | 2.68 | 2.68 | 2,774 |
May 16, 2023 | 2.67 | 2.69 | 2.64 | 2.68 | 2.68 | 12,676 |
May 15, 2023 | 2.70 | 2.70 | 2.64 | 2.67 | 2.67 | 21,600 |
May 12, 2023 | 2.71 | 2.72 | 2.69 | 2.70 | 2.70 | 7,928 |
May 11, 2023 | 2.70 | 2.71 | 2.69 | 2.68 | 2.68 | 25,483 |
May 10, 2023 | 2.67 | 2.69 | 2.67 | 2.68 | 2.68 | 9,340 |
May 9, 2023 | 2.61 | 2.66 | 2.61 | 2.66 | 2.66 | 14,261 |
May 8, 2023 | 2.57 | 2.57 | 2.57 | 2.62 | 2.62 | 3,953 |
May 5, 2023 | 2.57 | 2.60 | 2.57 | 2.60 | 2.60 | 30,035 |
May 4, 2023 | 2.53 | 2.53 | 2.50 | 2.56 | 2.56 | 44,429 |
May 3, 2023 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 277 |
May 2, 2023 | 2.58 | 2.63 | 2.54 | 2.57 | 2.57 | 1,870 |
Apr 28, 2023 | 2.59 | 2.59 | 2.55 | 2.59 | 2.59 | 25,032 |
Apr 27, 2023 | 2.59 | 2.61 | 2.59 | 2.58 | 2.58 | 11,408 |
Apr 26, 2023 | 2.58 | 2.60 | 2.56 | 2.61 | 2.61 | 12,749 |
Apr 25, 2023 | 2.60 | 2.60 | 2.60 | 2.61 | 2.61 | 5,857 |
Apr 24, 2023 | 2.59 | 2.63 | 2.59 | 2.63 | 2.63 | 5,969 |
Apr 21, 2023 | 2.58 | 2.64 | 2.58 | 2.65 | 2.65 | 8,205 |
Apr 20, 2023 | 2.65 | 2.65 | 2.63 | 2.62 | 2.62 | 21,052 |
Apr 19, 2023 | 2.60 | 2.65 | 2.59 | 2.63 | 2.63 | 6,699 |
Related Tickers
IAK iShares U.S. Insurance ETF
112.74
+1.89%
ATMP Barclays ETN+ Select MLP ETN
24.04
+1.82%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.87
+1.69%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.60
+1.65%
MLPX Global X MLP & Energy Infrastructure ETF
48.31
+1.68%
EMLP First Trust North American Energy Infrastructure Fund
29.19
+1.67%
XLU Utilities Select Sector SPDR Fund
65.41
+1.51%
USAI Pacer American Energy Independence ETF
31.24
+1.54%
ENFR Alerian Energy Infrastructure ETF
25.15
+1.61%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.16
+1.47%
VPU Vanguard Utilities Index Fund ETF Shares
141.78
+1.62%
KIE SPDR S&P Insurance ETF
49.01
+1.51%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
RPV Invesco S&P 500 Pure Value ETF
84.18
+1.50%
DVY iShares Select Dividend ETF
118.59
+1.46%
TUR iShares MSCI Turkey ETF
38.25
+1.45%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.63
+1.44%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.24
+1.44%
RZV Invesco S&P SmallCap 600 Pure Value ETF
100.01
+1.35%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.94
+1.32%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.24
+1.32%
FYT First Trust Small Cap Value AlphaDEX Fund
51.04
+1.30%
XLF Financial Select Sector SPDR Fund
40.33
+1.25%
FILL iShares MSCI Global Energy Producers ETF
27.13
+1.26%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.57
+1.23%
IYF iShares U.S. Financials ETF
91.14
+1.22%
GXG Global X MSCI Colombia ETF
24.99
+1.22%
IHF iShares U.S. Healthcare Providers ETF
52.17
+1.21%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.40
+1.21%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.00
+1.20%
FBZ First Trust Brazil AlphaDEX Fund
11.24
+1.19%
XLE Energy Select Sector SPDR Fund
94.93
+1.16%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.27
+1.18%
FXO First Trust Financials AlphaDEX Fund
44.73
+1.17%
VFH Vanguard Financials Index Fund ETF Shares
97.57
+1.21%
SDOG ALPS Sector Dividend Dogs ETF
51.79
+1.13%
IYG iShares U.S. Financial Services ETF
63.36
+1.12%
EWL iShares MSCI Switzerland ETF
45.68
+1.11%
VDE Vanguard Energy Index Fund ETF Shares
132.08
+1.07%
FXG First Trust Consumer Staples AlphaDEX Fund
65.91
+1.04%
GDX VanEck Gold Miners ETF
34.11
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.02%
KCE SPDR S&P Capital Markets ETF
105.40
+1.02%
FENY Fidelity MSCI Energy Index ETF
25.98
+1.13%
IYE iShares U.S. Energy ETF
49.57
+1.04%
SQLV Royce Quant Small-Cap Quality Value ETF
38.67
+0.98%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.01
+0.96%
UTES Virtus Reaves Utilities ETF
47.81
+0.96%
IJS iShares S&P Small-Cap 600 Value ETF
95.41
+0.95%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.86
+0.95%
RNSC First Trust Small Cap US Equity Select ETF
27.10
+0.95%
SCHD Schwab U.S. Dividend Equity ETF
76.57
+1.00%
CSA VictoryShares US Small Cap Volatility Wtd ETF
64.95
+0.94%
EES WisdomTree U.S. SmallCap Earnings Fund
46.46
+0.91%
CCOR Core Alternative ETF
26.48
+0.91%
IYK iShares US Consumer Staples ETF
65.56
+0.91%
SLYV SPDR S&P 600 Small Cap Value ETF
77.04
+0.94%
ONEY SPDR Russell 1000 Yield Focus ETF
103.22
+0.88%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.00
+0.86%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
PID Invesco International Dividend Achievers ETF
17.63
+0.83%
SDY SPDR S&P Dividend ETF
126.80
+0.92%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.73
+0.81%
PXE Invesco Energy Exploration & Production ETF
35.16
+0.80%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.10
+0.74%
MAGA Point Bridge America First ETF
43.96
+0.76%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.29
+0.75%
SPYV SPDR Portfolio S&P 500 Value ETF
47.79
+0.70%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.19
+0.75%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.45
+0.80%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.54
+0.74%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.39
+0.69%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
IVE iShares S&P 500 Value ETF
178.29
+0.78%
SYLD Cambria Shareholder Yield ETF
69.33
+0.73%
IDOG ALPS International Sector Dividend Dogs ETF
29.12
+0.73%
IFRA iShares U.S. Infrastructure ETF
41.67
+0.73%
EPU iShares MSCI Peru ETF
40.08
+0.51%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.90
+0.71%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.31
+0.72%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.09
+0.70%
NURE Nuveen Short-Term REIT ETF
29.19
+0.71%
VTV Vanguard Value Index Fund ETF Shares
155.86
+0.68%
FLLA Franklin FTSE Latin America ETF
22.36
+1.19%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.35
+0.72%
MGV Vanguard Mega Cap Value Index Fund
114.60
+0.76%
ESGS Columbia U.S. ESG Equity Income ETF
42.97
+0.69%
EZM WisdomTree U.S. MidCap Earnings Fund
56.96
+0.68%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
97.43
+0.67%
IAU iShares Gold Trust
45.31
+0.68%
IUSV iShares Core S&P U.S. Value ETF
86.21
+0.74%
DGRO iShares Core Dividend Growth ETF
55.69
+0.70%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.56
+0.70%
BIZD VanEck BDC Income ETF
16.48
+0.73%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
0.00%
IMCV iShares Morningstar Mid-Cap Value ETF
68.88
+0.64%
GLD SPDR Gold Shares
221.76
+0.64%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.16
+0.64%