LSE - Delayed Quote • USD
Amundi PEA MSCI USA ESG Leaders UCITS ETF (CU2U.L)
At close: April 18 at 8:50 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 25, 2024 | 642.16 | 642.16 | 642.16 | 642.16 | 642.16 | - |
Apr 24, 2024 | 646.81 | 646.81 | 646.81 | 646.81 | 646.81 | - |
Apr 23, 2024 | 646.84 | 646.84 | 646.84 | 646.84 | 646.84 | - |
Apr 22, 2024 | 635.41 | 635.41 | 635.41 | 635.41 | 635.41 | - |
Apr 19, 2024 | 637.41 | 637.41 | 637.41 | 637.41 | 637.41 | - |
Apr 18, 2024 | 643.19 | 643.56 | 643.19 | 643.22 | 643.22 | 26 |
Apr 17, 2024 | 641.84 | 641.84 | 641.84 | 641.84 | 641.84 | - |
Apr 16, 2024 | 645.09 | 645.09 | 645.09 | 645.09 | 645.09 | - |
Apr 15, 2024 | 653.31 | 653.31 | 653.31 | 653.31 | 653.31 | 15 |
Apr 12, 2024 | 656.66 | 656.66 | 656.66 | 656.66 | 656.66 | - |
Apr 11, 2024 | 658.00 | 658.00 | 658.00 | 658.41 | 658.41 | 8 |
Apr 10, 2024 | 661.69 | 661.69 | 661.69 | 661.69 | 661.69 | - |
Apr 9, 2024 | 664.31 | 664.31 | 664.31 | 664.31 | 664.31 | - |
Apr 8, 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | - |
Apr 5, 2024 | 665.69 | 665.69 | 665.69 | 665.69 | 665.69 | - |
Apr 4, 2024 | 673.19 | 673.19 | 673.19 | 673.19 | 673.19 | - |
Apr 3, 2024 | 672.06 | 672.06 | 672.06 | 672.06 | 672.06 | - |
Apr 2, 2024 | 672.50 | 672.50 | 672.50 | 669.41 | 669.41 | 13 |
Mar 28, 2024 | 678.78 | 678.78 | 678.78 | 678.78 | 678.78 | - |
Mar 27, 2024 | 673.59 | 673.59 | 673.59 | 673.59 | 673.59 | - |
Mar 26, 2024 | 674.88 | 674.88 | 674.88 | 674.88 | 674.88 | - |
Mar 25, 2024 | 673.94 | 673.94 | 673.94 | 673.94 | 673.94 | - |
Mar 22, 2024 | 675.31 | 675.31 | 675.31 | 675.31 | 675.31 | - |
Mar 21, 2024 | 674.03 | 674.03 | 674.03 | 679.38 | 679.38 | 76,214 |
Mar 20, 2024 | 668.38 | 668.38 | 668.38 | 668.38 | 668.38 | - |
Mar 19, 2024 | 666.25 | 666.25 | 666.25 | 666.25 | 666.25 | - |
Mar 18, 2024 | 666.63 | 666.63 | 666.63 | 666.63 | 666.63 | - |
Mar 15, 2024 | 659.53 | 659.53 | 659.53 | 659.53 | 659.53 | - |
Mar 14, 2024 | 664.56 | 664.56 | 664.56 | 664.56 | 664.56 | - |
Mar 13, 2024 | 668.66 | 668.66 | 668.66 | 668.66 | 668.66 | - |
Mar 12, 2024 | 666.97 | 666.97 | 666.97 | 666.97 | 666.97 | - |
Mar 11, 2024 | 660.72 | 660.72 | 660.72 | 660.72 | 660.72 | - |
Mar 8, 2024 | 665.91 | 665.91 | 665.91 | 665.91 | 665.91 | - |
Mar 7, 2024 | 665.63 | 665.63 | 665.63 | 665.63 | 665.63 | - |
Mar 6, 2024 | 661.56 | 661.56 | 661.56 | 661.56 | 661.56 | - |
Mar 5, 2024 | 661.00 | 661.00 | 661.00 | 658.06 | 658.06 | 13 |
Mar 4, 2024 | 661.88 | 661.88 | 661.88 | 662.94 | 662.94 | 10 |
Mar 1, 2024 | 660.56 | 660.56 | 660.56 | 660.56 | 660.56 | - |
Feb 29, 2024 | 655.78 | 655.78 | 655.78 | 655.78 | 655.78 | - |
Feb 28, 2024 | 655.06 | 655.06 | 655.06 | 655.06 | 655.06 | - |
Feb 27, 2024 | 654.70 | 654.70 | 654.70 | 653.88 | 653.88 | 10,100 |
Feb 26, 2024 | 657.00 | 657.00 | 656.25 | 656.63 | 656.63 | 18,845 |
Feb 23, 2024 | 657.85 | 657.85 | 657.85 | 656.47 | 656.47 | 73 |
Feb 22, 2024 | 652.13 | 653.19 | 652.13 | 652.69 | 652.69 | 400 |
Feb 21, 2024 | 639.56 | 639.56 | 638.63 | 638.91 | 638.91 | 23 |
Feb 20, 2024 | 643.38 | 643.38 | 643.38 | 640.91 | 640.91 | 431 |
Feb 19, 2024 | 646.13 | 646.13 | 646.13 | 646.13 | 646.13 | - |
Feb 16, 2024 | 649.31 | 649.31 | 649.31 | 649.31 | 649.31 | - |
Feb 15, 2024 | 647.00 | 647.00 | 647.00 | 645.75 | 645.75 | 10 |
Feb 14, 2024 | 641.03 | 641.03 | 641.03 | 641.03 | 641.03 | - |
Feb 13, 2024 | 639.88 | 639.88 | 639.88 | 639.88 | 639.88 | - |
Feb 12, 2024 | 646.98 | 646.98 | 646.98 | 649.13 | 649.13 | 13,000 |
Feb 9, 2024 | 644.47 | 644.47 | 644.47 | 644.47 | 644.47 | - |
Feb 8, 2024 | 641.34 | 641.34 | 641.34 | 641.34 | 641.34 | - |
Feb 7, 2024 | 640.31 | 640.31 | 640.31 | 640.31 | 640.31 | - |
Feb 6, 2024 | 635.38 | 635.38 | 635.38 | 635.38 | 635.38 | - |
Feb 5, 2024 | 634.44 | 634.44 | 633.76 | 632.63 | 632.63 | 18,982 |
Feb 2, 2024 | 633.19 | 633.19 | 632.06 | 632.06 | 632.06 | 4 |
Feb 1, 2024 | 625.81 | 627.00 | 624.19 | 626.00 | 626.00 | 5,515 |
Jan 31, 2024 | 629.25 | 629.25 | 629.25 | 629.25 | 629.25 | - |
Jan 30, 2024 | 634.44 | 634.44 | 634.44 | 634.44 | 634.44 | - |
Jan 29, 2024 | 629.28 | 629.28 | 629.28 | 629.28 | 629.28 | - |
Jan 26, 2024 | 629.88 | 629.88 | 629.88 | 629.88 | 629.88 | - |
Jan 25, 2024 | 627.69 | 627.69 | 627.69 | 628.22 | 628.22 | 1 |
Jan 24, 2024 | 626.44 | 626.44 | 626.44 | 629.53 | 629.53 | 3,637 |
Jan 23, 2024 | 624.22 | 624.22 | 624.22 | 624.22 | 624.22 | - |
Jan 22, 2024 | 626.03 | 626.03 | 626.03 | 626.03 | 626.03 | - |
Jan 19, 2024 | 619.03 | 619.03 | 619.03 | 619.03 | 619.03 | - |
Jan 18, 2024 | 613.50 | 614.28 | 613.06 | 613.06 | 613.06 | 13,133 |
Jan 17, 2024 | 612.72 | 612.72 | 612.72 | 612.72 | 612.72 | - |
Jan 16, 2024 | 617.81 | 617.81 | 617.81 | 617.81 | 617.81 | - |
Jan 15, 2024 | 617.03 | 617.03 | 617.03 | 617.03 | 617.03 | - |
Jan 12, 2024 | 615.56 | 615.56 | 615.56 | 616.94 | 616.94 | 14 |
Jan 11, 2024 | 612.69 | 612.69 | 612.69 | 612.69 | 612.69 | - |
Jan 10, 2024 | 615.03 | 615.03 | 615.03 | 615.03 | 615.03 | - |
Jan 9, 2024 | 614.03 | 614.03 | 614.03 | 614.03 | 614.03 | - |
Jan 8, 2024 | 607.31 | 607.31 | 604.69 | 609.94 | 609.94 | 6 |
Jan 5, 2024 | 607.75 | 607.75 | 607.75 | 607.75 | 607.75 | - |
Jan 4, 2024 | 606.63 | 606.63 | 606.13 | 610.03 | 610.03 | 48 |
Jan 3, 2024 | 607.75 | 607.75 | 607.75 | 607.75 | 607.75 | - |
Jan 2, 2024 | 612.06 | 612.06 | 612.06 | 612.06 | 612.06 | - |
Dec 29, 2023 | 617.28 | 617.28 | 617.28 | 617.28 | 617.28 | - |
Dec 28, 2023 | 617.34 | 617.34 | 617.34 | 617.34 | 617.34 | - |
Dec 27, 2023 | 616.25 | 616.25 | 616.25 | 616.25 | 616.25 | - |
Dec 22, 2023 | 611.70 | 611.70 | 611.70 | 611.50 | 611.50 | 7,246 |
Dec 21, 2023 | 604.61 | 604.61 | 604.61 | 609.69 | 609.69 | 3,875 |
Dec 20, 2023 | 614.66 | 614.66 | 614.66 | 614.66 | 614.66 | - |
Dec 19, 2023 | 613.50 | 613.50 | 613.50 | 613.50 | 613.50 | - |
Dec 18, 2023 | 610.63 | 610.63 | 610.63 | 610.63 | 610.63 | - |
Dec 15, 2023 | 608.66 | 608.66 | 608.66 | 608.66 | 608.66 | - |
Dec 14, 2023 | 608.72 | 608.72 | 608.72 | 608.72 | 608.72 | - |
Dec 13, 2023 | 597.78 | 597.78 | 597.78 | 597.78 | 597.78 | - |
Dec 12, 2023 | 593.81 | 593.81 | 593.75 | 595.31 | 595.31 | 4 |
Dec 11, 2023 | 593.31 | 593.31 | 593.31 | 593.31 | 593.31 | - |
Dec 8, 2023 | 587.94 | 587.94 | 587.94 | 589.50 | 589.50 | 2 |
Dec 7, 2023 | 587.56 | 587.56 | 587.56 | 587.56 | 587.56 | - |
Dec 6, 2023 | 588.22 | 588.22 | 588.22 | 588.22 | 588.22 | - |
Dec 5, 2023 | 585.00 | 585.00 | 585.00 | 585.78 | 585.78 | 17 |
Dec 4, 2023 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - |
Dec 1, 2023 | 588.13 | 588.13 | 588.13 | 588.13 | 588.13 | - |
Nov 30, 2023 | 584.31 | 584.31 | 584.31 | 584.31 | 584.31 | - |
Nov 29, 2023 | 584.72 | 584.72 | 584.72 | 584.72 | 584.72 | - |
Nov 28, 2023 | 582.26 | 582.26 | 582.26 | 583.03 | 583.03 | 11,322 |
Nov 27, 2023 | 582.44 | 582.44 | 582.44 | 582.44 | 582.44 | - |
Nov 24, 2023 | 582.81 | 582.81 | 582.81 | 582.81 | 582.81 | - |
Nov 23, 2023 | 583.00 | 583.00 | 582.94 | 583.47 | 583.47 | 28 |
Nov 22, 2023 | 582.22 | 582.22 | 582.22 | 582.22 | 582.22 | - |
Nov 21, 2023 | 580.06 | 580.06 | 580.06 | 580.41 | 580.41 | 4 |
Nov 20, 2023 | 576.81 | 577.44 | 576.56 | 578.53 | 578.53 | 38 |
Nov 17, 2023 | 577.75 | 578.81 | 575.25 | 575.78 | 575.78 | 6,719 |
Nov 16, 2023 | 576.13 | 577.13 | 574.50 | 574.66 | 574.66 | 779 |
Nov 15, 2023 | 576.13 | 576.13 | 575.69 | 577.63 | 577.63 | 253 |
Nov 14, 2023 | 564.38 | 566.31 | 564.38 | 575.28 | 575.28 | 453 |
Nov 13, 2023 | 561.50 | 561.50 | 560.20 | 562.13 | 562.13 | 14,585 |
Nov 10, 2023 | 552.75 | 556.25 | 552.75 | 555.63 | 555.63 | 7,078 |
Nov 9, 2023 | 558.75 | 560.75 | 556.63 | 558.34 | 558.34 | 2,849 |
Nov 8, 2023 | 558.22 | 558.22 | 558.22 | 558.22 | 558.22 | - |
Nov 7, 2023 | 558.53 | 558.53 | 558.53 | 558.53 | 558.53 | - |
Nov 6, 2023 | 556.69 | 556.69 | 556.69 | 556.69 | 556.69 | - |
Nov 3, 2023 | 557.78 | 557.78 | 557.78 | 557.78 | 557.78 | - |
Nov 2, 2023 | 540.00 | 547.50 | 538.22 | 547.63 | 547.63 | 90,342 |
Nov 1, 2023 | 529.81 | 529.81 | 529.56 | 534.31 | 534.31 | 33 |
Oct 31, 2023 | 530.09 | 530.09 | 530.09 | 530.09 | 530.09 | - |
Oct 30, 2023 | 526.88 | 526.88 | 526.88 | 526.88 | 526.88 | - |
Oct 27, 2023 | 529.63 | 529.63 | 529.56 | 528.75 | 528.75 | 37 |
Oct 26, 2023 | 530.78 | 530.78 | 530.78 | 530.78 | 530.78 | - |
Oct 25, 2023 | 538.31 | 538.31 | 538.31 | 538.31 | 538.31 | - |
Oct 24, 2023 | 541.75 | 541.75 | 541.75 | 541.75 | 541.75 | - |
Oct 23, 2023 | 541.09 | 541.09 | 541.09 | 541.09 | 541.09 | - |
Oct 20, 2023 | 543.94 | 543.94 | 543.94 | 540.47 | 540.47 | 7 |
Oct 19, 2023 | 556.97 | 556.97 | 556.97 | 556.97 | 556.97 | - |
Oct 18, 2023 | 560.75 | 560.75 | 560.75 | 556.97 | 556.97 | 1 |
Oct 17, 2023 | 562.59 | 562.59 | 562.59 | 562.59 | 562.59 | - |
Oct 16, 2023 | 562.56 | 562.56 | 562.56 | 562.56 | 562.56 | - |
Oct 13, 2023 | 555.59 | 555.59 | 555.59 | 555.59 | 555.59 | - |
Oct 12, 2023 | 561.63 | 561.63 | 561.63 | 562.31 | 562.31 | 4 |
Oct 11, 2023 | 563.06 | 563.06 | 561.00 | 560.94 | 560.94 | 26 |
Oct 10, 2023 | 562.78 | 562.78 | 562.78 | 562.78 | 562.78 | - |
Oct 9, 2023 | 549.56 | 549.56 | 548.75 | 551.47 | 551.47 | 60 |
Oct 6, 2023 | 544.19 | 544.19 | 544.19 | 549.94 | 549.94 | 4 |
Oct 5, 2023 | 544.84 | 544.84 | 544.84 | 544.84 | 544.84 | - |
Oct 4, 2023 | 544.38 | 545.44 | 544.38 | 546.63 | 546.63 | 120 |
Oct 3, 2023 | 545.25 | 545.25 | 545.13 | 543.34 | 543.34 | 6 |
Oct 2, 2023 | 552.59 | 552.59 | 552.59 | 552.59 | 552.59 | - |
Sep 29, 2023 | 556.75 | 557.75 | 554.38 | 555.63 | 555.63 | 1,668 |
Sep 28, 2023 | 550.00 | 554.00 | 548.25 | 554.00 | 554.00 | 2,877 |
Sep 27, 2023 | 551.00 | 551.07 | 551.00 | 549.22 | 549.22 | 246 |
Sep 26, 2023 | 549.84 | 549.84 | 549.84 | 549.84 | 549.84 | - |
Sep 25, 2023 | 555.41 | 555.41 | 555.41 | 555.41 | 555.41 | - |
Sep 22, 2023 | 558.97 | 558.97 | 558.97 | 558.97 | 558.97 | - |
Sep 21, 2023 | 558.75 | 558.75 | 558.75 | 558.75 | 558.75 | - |
Sep 20, 2023 | 571.19 | 571.19 | 571.19 | 571.19 | 571.19 | - |
Sep 19, 2023 | 571.57 | 571.57 | 571.57 | 568.03 | 568.03 | 15 |
Sep 18, 2023 | 572.13 | 572.13 | 572.13 | 572.13 | 572.13 | - |
Sep 15, 2023 | 573.25 | 573.25 | 573.25 | 573.25 | 573.25 | - |
Sep 14, 2023 | 577.22 | 577.22 | 577.22 | 577.22 | 577.22 | - |
Sep 13, 2023 | 574.81 | 574.81 | 574.81 | 574.81 | 574.81 | - |
Sep 12, 2023 | 573.91 | 573.91 | 573.91 | 573.91 | 573.91 | - |
Sep 11, 2023 | 574.78 | 574.78 | 574.78 | 574.78 | 574.78 | - |
Sep 8, 2023 | 573.88 | 573.88 | 573.88 | 573.88 | 573.88 | - |
Sep 7, 2023 | 570.69 | 570.69 | 570.69 | 570.69 | 570.69 | - |
Sep 6, 2023 | 572.94 | 572.94 | 572.94 | 572.94 | 572.94 | - |
Sep 5, 2023 | 578.72 | 578.72 | 578.72 | 578.72 | 578.72 | - |
Sep 4, 2023 | 579.28 | 579.28 | 579.28 | 579.28 | 579.28 | - |
Sep 1, 2023 | 579.50 | 579.50 | 579.50 | 579.50 | 579.50 | - |
Aug 31, 2023 | 580.66 | 580.66 | 580.66 | 580.66 | 580.66 | - |
Aug 30, 2023 | 578.31 | 578.31 | 578.31 | 578.31 | 578.31 | - |
Aug 29, 2023 | 568.19 | 568.19 | 568.19 | 573.34 | 573.34 | 2 |
Aug 25, 2023 | 559.81 | 559.81 | 559.81 | 561.88 | 561.88 | 8 |
Aug 24, 2023 | 565.25 | 565.25 | 565.25 | 565.25 | 565.25 | - |
Aug 23, 2023 | 567.56 | 567.56 | 567.56 | 567.56 | 567.56 | - |
Aug 22, 2023 | 565.31 | 565.31 | 565.25 | 563.91 | 563.91 | 30 |
Aug 21, 2023 | 559.44 | 559.44 | 559.44 | 559.44 | 559.44 | - |
Aug 18, 2023 | 558.47 | 558.47 | 558.47 | 558.47 | 558.47 | - |
Aug 17, 2023 | 564.70 | 564.70 | 564.70 | 563.66 | 563.66 | 6 |
Aug 16, 2023 | 569.09 | 569.09 | 569.09 | 569.09 | 569.09 | - |
Aug 15, 2023 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | - |
Aug 14, 2023 | 573.97 | 573.97 | 573.97 | 573.97 | 573.97 | - |
Aug 11, 2023 | 571.03 | 571.03 | 571.03 | 571.03 | 571.03 | - |
Aug 10, 2023 | 576.38 | 576.38 | 576.38 | 576.38 | 576.38 | - |
Aug 9, 2023 | 572.63 | 572.63 | 572.63 | 572.63 | 572.63 | - |
Aug 8, 2023 | 573.09 | 573.09 | 573.09 | 573.09 | 573.09 | - |
Aug 7, 2023 | 576.44 | 576.44 | 576.44 | 576.44 | 576.44 | - |
Aug 4, 2023 | 580.19 | 580.19 | 580.19 | 580.19 | 580.19 | - |
Aug 3, 2023 | 577.72 | 577.72 | 577.72 | 577.72 | 577.72 | - |
Aug 2, 2023 | 579.69 | 579.69 | 579.69 | 579.69 | 579.69 | - |
Aug 1, 2023 | 586.75 | 586.75 | 586.75 | 586.75 | 586.75 | - |
Jul 31, 2023 | 588.28 | 588.28 | 588.28 | 588.28 | 588.28 | - |
Jul 28, 2023 | 587.94 | 587.94 | 587.94 | 587.94 | 587.94 | - |
Jul 27, 2023 | 588.31 | 588.31 | 588.31 | 588.31 | 588.31 | - |
Jul 26, 2023 | 583.97 | 583.97 | 583.97 | 583.97 | 583.97 | - |
Jul 25, 2023 | 584.75 | 584.75 | 584.75 | 584.75 | 584.75 | - |
Jul 24, 2023 | 583.69 | 583.69 | 583.69 | 583.69 | 583.69 | - |
Jul 21, 2023 | 583.22 | 583.22 | 583.22 | 583.22 | 583.22 | - |
Jul 20, 2023 | 583.25 | 583.25 | 583.25 | 583.25 | 583.25 | - |
Jul 19, 2023 | 586.41 | 586.41 | 586.41 | 586.41 | 586.41 | - |
Jul 18, 2023 | 581.81 | 581.81 | 581.81 | 581.81 | 581.81 | - |
Jul 17, 2023 | 579.22 | 579.22 | 579.22 | 579.22 | 579.22 | - |
Jul 14, 2023 | 578.72 | 578.72 | 578.72 | 578.72 | 578.72 | - |
Jul 13, 2023 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | - |
Jul 12, 2023 | 573.84 | 573.84 | 573.84 | 573.84 | 573.84 | - |
Jul 11, 2023 | 566.06 | 566.06 | 566.06 | 566.06 | 566.06 | - |
Jul 10, 2023 | 563.31 | 563.31 | 563.31 | 563.31 | 563.31 | - |
Jul 7, 2023 | 564.72 | 564.72 | 564.72 | 564.72 | 564.72 | - |
Jul 6, 2023 | 560.94 | 560.94 | 560.94 | 560.94 | 560.94 | - |
Jul 5, 2023 | 569.38 | 569.38 | 569.38 | 569.38 | 569.38 | - |
Jul 4, 2023 | 569.59 | 569.59 | 569.59 | 569.59 | 569.59 | - |
Jul 3, 2023 | 569.25 | 569.25 | 569.25 | 569.41 | 569.41 | 30 |
Jun 30, 2023 | 567.91 | 567.91 | 567.91 | 567.91 | 567.91 | - |
Jun 29, 2023 | 561.88 | 561.88 | 561.88 | 561.88 | 561.88 | - |
Jun 28, 2023 | 559.84 | 559.84 | 559.84 | 559.84 | 559.84 | - |
Jun 27, 2023 | 556.81 | 556.81 | 556.81 | 556.81 | 556.81 | - |
Jun 26, 2023 | 555.16 | 555.16 | 555.16 | 555.16 | 555.16 | - |
Jun 23, 2023 | 555.25 | 555.25 | 555.25 | 555.25 | 555.25 | - |
Jun 22, 2023 | 557.97 | 557.97 | 557.97 | 557.97 | 557.97 | - |
Jun 21, 2023 | 558.25 | 558.25 | 558.25 | 558.25 | 558.25 | - |
Jun 20, 2023 | 559.56 | 559.56 | 559.56 | 559.56 | 559.56 | - |
Jun 19, 2023 | 562.97 | 562.97 | 562.97 | 562.97 | 562.97 | - |
Jun 16, 2023 | 565.31 | 565.31 | 565.31 | 565.31 | 565.31 | - |
Jun 15, 2023 | 563.63 | 563.63 | 563.63 | 563.63 | 563.63 | - |
Jun 14, 2023 | 561.06 | 561.06 | 561.06 | 561.06 | 561.06 | - |
Jun 13, 2023 | 558.66 | 558.66 | 558.66 | 558.66 | 558.66 | - |
Jun 12, 2023 | 550.78 | 550.78 | 550.78 | 550.78 | 550.78 | - |
Jun 9, 2023 | 549.56 | 549.56 | 549.56 | 549.56 | 549.56 | - |
Jun 8, 2023 | 547.47 | 547.47 | 547.47 | 547.47 | 547.47 | - |
Jun 7, 2023 | 547.28 | 547.28 | 547.28 | 547.28 | 547.28 | - |
Jun 6, 2023 | 546.88 | 546.88 | 546.88 | 546.88 | 546.88 | - |
Jun 5, 2023 | 548.16 | 548.16 | 548.16 | 548.16 | 548.16 | - |
Jun 2, 2023 | 542.56 | 542.56 | 542.56 | 546.94 | 546.94 | 19 |
Jun 1, 2023 | 534.56 | 534.56 | 534.56 | 537.09 | 537.09 | 16 |
May 31, 2023 | 532.06 | 532.06 | 532.06 | 532.06 | 532.06 | - |
May 30, 2023 | 537.56 | 537.56 | 537.56 | 537.31 | 537.31 | 16 |
May 26, 2023 | 536.06 | 536.06 | 535.06 | 535.00 | 535.00 | 48 |
May 25, 2023 | 528.19 | 528.19 | 528.19 | 528.19 | 528.19 | - |
May 24, 2023 | 524.88 | 525.31 | 524.88 | 525.47 | 525.47 | 32 |
May 23, 2023 | 534.13 | 534.13 | 534.13 | 534.13 | 534.13 | - |
May 22, 2023 | 535.53 | 535.53 | 535.53 | 535.53 | 535.53 | - |
May 19, 2023 | 534.38 | 534.38 | 534.38 | 534.38 | 534.38 | - |
May 18, 2023 | 533.03 | 533.03 | 533.03 | 533.03 | 533.03 | - |
May 17, 2023 | 526.25 | 526.25 | 526.25 | 526.34 | 526.34 | 17 |
May 16, 2023 | 525.53 | 525.53 | 525.53 | 525.53 | 525.53 | - |
May 15, 2023 | 526.34 | 526.34 | 526.34 | 526.34 | 526.34 | - |
May 12, 2023 | 527.97 | 527.97 | 527.97 | 524.44 | 524.44 | 1,062 |
May 11, 2023 | 525.70 | 525.70 | 525.70 | 525.63 | 525.63 | 2,782 |
May 10, 2023 | 527.88 | 527.88 | 527.88 | 526.38 | 526.38 | 17 |
May 9, 2023 | 525.28 | 525.28 | 525.28 | 525.28 | 525.28 | - |
May 5, 2023 | 524.63 | 524.63 | 524.50 | 524.94 | 524.94 | 34 |
May 4, 2023 | 516.13 | 516.88 | 516.13 | 517.09 | 517.09 | 49 |
May 3, 2023 | 524.25 | 524.25 | 524.06 | 523.84 | 523.84 | 19 |
May 2, 2023 | 521.19 | 521.19 | 521.19 | 521.19 | 521.19 | - |
Apr 28, 2023 | 527.81 | 528.38 | 525.28 | 528.03 | 528.03 | 2,468 |
Apr 27, 2023 | 518.50 | 519.69 | 518.50 | 521.59 | 521.59 | 51 |
Apr 26, 2023 | 519.44 | 519.75 | 518.69 | 519.72 | 519.72 | 55 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.68%
QLD ProShares Ultra QQQ
82.00
+3.32%
CNXT VanEck ChiNext ETF
23.16
+3.26%
FCOM Fidelity MSCI Communication Services Index ETF
48.82
+3.00%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.40
+2.64%
SMH VanEck Semiconductor ETF
217.82
+2.65%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.30
+2.52%
EZA iShares MSCI South Africa ETF
40.00
+2.51%
IGM iShares Expanded Tech Sector ETF
83.64
+2.35%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.86
+2.33%
IYW iShares U.S. Technology ETF
131.08
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.25%
FTXL First Trust Nasdaq Semiconductor ETF
87.33
+2.23%
NULG Nuveen ESG Large-Cap Growth ETF
74.27
+2.24%
SOXX iShares Semiconductor ETF
217.12
+2.22%
DXJ WisdomTree Japan Hedged Equity Fund
107.92
+2.16%
PSI Invesco Semiconductors ETF
54.60
+2.18%
XSD SPDR S&P Semiconductor ETF
225.41
+2.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.39
+2.15%
IETC iShares U.S. Tech Independence Focused ETF
68.32
+2.12%
ONEQ Fidelity Nasdaq Composite Index ETF
62.76
+2.06%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.12
+2.12%
IVW iShares S&P 500 Growth ETF
82.64
+2.06%
IWY iShares Russell Top 200 Growth ETF
190.75
+2.09%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
59.17
+2.07%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.58
+2.01%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.82
+2.05%
SCHG Schwab U.S. Large-Cap Growth ETF
90.64
+2.01%
TMFC Motley Fool 100 Index ETF
48.47
+2.04%
IUSG iShares Core S&P U.S. Growth ETF
114.53
+1.97%
FLLA Franklin FTSE Latin America ETF
22.94
+1.99%
PSCT Invesco S&P SmallCap Information Technology ETF
44.56
+1.99%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
MGK Vanguard Mega Cap Growth Index Fund
278.10
+1.94%
VUG Vanguard Growth Index Fund ETF Shares
335.52
+1.92%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
TUR iShares MSCI Turkey ETF
39.51
+1.93%
IWF iShares Russell 1000 Growth ETF
328.39
+1.97%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.17
+1.93%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.47
+1.89%
VGT Vanguard Information Technology Index Fund ETF Shares
504.99
+1.93%
IOO iShares Global 100 ETF
88.69
+1.83%
ILCG iShares Morningstar Growth ETF
73.59
+1.84%
QTUM Defiance Quantum ETF
58.41
+1.83%
GXG Global X MSCI Colombia ETF
25.55
+1.79%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.87
+1.76%
FTEC Fidelity MSCI Information Technology Index ETF
150.02
+1.73%
XLG Invesco S&P 500 Top 50 ETF
41.22
+1.69%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.71%
IXN iShares Global Tech ETF
71.96
+1.71%
DSI iShares MSCI KLD 400 Social ETF
97.88
+1.67%
QQQ Invesco QQQ Trust
431.48
+1.66%
FV First Trust Dorsey Wright Focus 5 ETF
54.71
+1.62%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.66
+1.61%
FXL First Trust Technology AlphaDEX Fund
129.60
+1.60%
FLN First Trust Latin America AlphaDEX Fund
19.69
+1.60%
XHB SPDR S&P Homebuilders ETF
104.06
+1.55%
CNYA iShares MSCI China A ETF
26.38
+1.58%
BLOK Amplify Transformational Data Sharing ETF
32.80
+1.53%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.54%
ITB iShares U.S. Home Construction ETF
106.03
+1.55%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
303.47
+1.54%
SPHQ Invesco S&P 500 Quality ETF
59.44
+1.52%
LIT Global X Lithium & Battery Tech ETF
42.83
+1.49%
OEF iShares S&P 100 ETF
241.90
+1.49%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.69
+1.47%
SPXN ProShares S&P 500 ex-Financials ETF
55.01
+1.43%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
HEDJ WisdomTree Europe Hedged Equity Fund
47.80
+1.40%
XAR SPDR S&P Aerospace & Defense ETF
136.48
+1.40%
XLK Technology Select Sector SPDR Fund
200.30
+1.37%
CIBR First Trust NASDAQ Cybersecurity ETF
54.91
+1.34%
CEFS Saba Closed-End Funds ETF
19.91
+1.32%
MGC Vanguard Mega Cap Index Fund
182.30
+1.31%
IWL iShares Russell Top 200 ETF
124.00
+1.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.70
+1.30%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.10
+1.30%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.51
+1.30%
PBUS Invesco MSCI USA ETF
51.06
+1.29%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.24
+1.38%
XSMO Invesco S&P SmallCap Momentum ETF
58.74
+1.26%
SUSA iShares MSCI USA ESG Select ETF
105.71
+1.24%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
PAVE Global X U.S. Infrastructure Development ETF
38.22
+1.22%
VV Vanguard Large Cap Index Fund
233.75
+1.18%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.74
+1.20%
EWW iShares MSCI Mexico ETF
66.59
+1.20%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.95
+1.19%
ESGU iShares ESG Aware MSCI USA ETF
111.82
+1.17%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
VOO Vanguard S&P 500 ETF
468.01
+1.17%
SPHB Invesco S&P 500 High Beta ETF
83.39
+1.18%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.17
+1.18%
FIVG Defiance 5G Next Gen Connectivity ETF
37.34
+1.17%
IVV iShares Core S&P 500 ETF
511.72
+1.17%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.94
+1.14%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%