LSE - Delayed Quote • GBp
Amundi ETF MSCI UK UCITS ETF (CUK.L)
As of February 27 at 4:16 PM GMT. Market Open.
Currency in GBp 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 |
|---|---|---|---|---|---|---|
| Mar 6, 2024 | 211.95 | 211.95 | 211.95 | 211.95 | 211.95 | - |
| Mar 5, 2024 | 211.95 | 211.95 | 211.95 | 211.95 | 211.95 | - |
| Mar 4, 2024 | 211.95 | 211.95 | 211.95 | 211.95 | 211.95 | - |
| Mar 1, 2024 | 211.95 | 211.95 | 211.95 | 211.95 | 211.95 | - |
| Feb 29, 2024 | 211.95 | 211.95 | 211.95 | 211.95 | 211.95 | - |
| Feb 28, 2024 | 21,195.00 | 21,195.00 | 21,195.00 | 21,195.00 | 21,195.00 | - |
| Feb 27, 2024 | 21,195.00 | 21,195.00 | 21,160.00 | 21,195.00 | 21,195.00 | 532 |
| Feb 26, 2024 | 21,202.50 | 21,202.50 | 21,202.50 | 21,202.50 | 21,202.50 | - |
| Feb 23, 2024 | 21,240.00 | 21,240.00 | 21,240.00 | 21,267.50 | 21,267.50 | 3 |
| Feb 22, 2024 | 21,170.00 | 21,170.00 | 21,170.00 | 21,197.50 | 21,197.50 | 1 |
| Feb 21, 2024 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | - |
| Feb 20, 2024 | 21,235.00 | 21,235.00 | 21,215.00 | 21,257.50 | 21,257.50 | 5 |
| Feb 19, 2024 | 21,260.00 | 21,260.00 | 21,260.00 | 21,285.00 | 21,285.00 | 63 |
| Feb 16, 2024 | 21,230.00 | 21,230.00 | 21,230.00 | 21,230.00 | 21,230.00 | - |
| Feb 15, 2024 | 20,871.37 | 20,871.37 | 20,830.52 | 20,915.00 | 20,915.00 | 5,465 |
| Feb 14, 2024 | 20,760.00 | 20,760.00 | 20,760.00 | 20,760.00 | 20,760.00 | 5 |
| Feb 13, 2024 | 20,617.50 | 20,617.50 | 20,617.50 | 20,617.50 | 20,617.50 | - |
| Feb 12, 2024 | 20,785.00 | 20,785.00 | 20,785.00 | 20,785.00 | 20,785.00 | - |
| Feb 9, 2024 | 20,787.50 | 20,787.50 | 20,787.50 | 20,787.50 | 20,787.50 | - |
| Feb 8, 2024 | 20,860.00 | 20,860.00 | 20,860.00 | 20,860.00 | 20,860.00 | 40 |
| Feb 7, 2024 | 20,970.00 | 20,970.00 | 20,905.00 | 20,970.00 | 20,970.00 | 853 |
| Feb 6, 2024 | 21,132.50 | 21,132.50 | 21,132.50 | 21,132.50 | 21,132.50 | - |
| Feb 5, 2024 | 21,035.00 | 21,035.00 | 20,930.00 | 20,940.00 | 20,940.00 | 9 |
| Feb 2, 2024 | 20,930.00 | 20,930.00 | 20,930.00 | 20,930.00 | 20,930.00 | - |
| Feb 1, 2024 | 20,925.00 | 20,925.00 | 20,925.00 | 20,925.00 | 20,925.00 | 16 |
| Jan 31, 2024 | 20,995.00 | 20,995.00 | 20,995.00 | 20,995.00 | 20,995.00 | - |
| Jan 30, 2024 | 21,055.00 | 21,055.00 | 21,055.00 | 21,060.00 | 21,060.00 | 5 |
| Jan 29, 2024 | 20,945.00 | 20,945.00 | 20,945.00 | 20,945.00 | 20,945.00 | - |
| Jan 26, 2024 | 20,945.00 | 20,960.00 | 20,945.00 | 20,965.00 | 20,965.00 | 33 |
| Jan 25, 2024 | 20,695.00 | 20,695.00 | 20,695.00 | 20,670.00 | 20,670.00 | 1 |
| Jan 24, 2024 | 20,595.00 | 20,695.00 | 20,595.00 | 20,672.50 | 20,672.50 | 15 |
| Jan 23, 2024 | 20,590.00 | 20,590.00 | 20,590.00 | 20,577.50 | 20,577.50 | 1 |
| Jan 22, 2024 | 20,560.00 | 20,565.00 | 20,560.00 | 20,590.00 | 20,590.00 | 10 |
| Jan 19, 2024 | 20,490.00 | 20,490.00 | 20,490.00 | 20,490.00 | 20,490.00 | - |
| Jan 18, 2024 | 20,487.50 | 20,487.50 | 20,487.50 | 20,487.50 | 20,487.50 | - |
| Jan 17, 2024 | 20,410.00 | 20,485.00 | 20,385.00 | 20,485.00 | 20,485.00 | 619 |
| Jan 16, 2024 | 20,780.00 | 20,780.00 | 20,780.00 | 20,775.00 | 20,775.00 | 1 |
| Jan 15, 2024 | 20,875.00 | 20,875.00 | 20,875.00 | 20,865.00 | 20,865.00 | 1 |
| Jan 12, 2024 | 20,980.00 | 20,980.00 | 20,980.00 | 20,980.00 | 20,980.00 | - |
| Jan 11, 2024 | 20,862.50 | 20,862.50 | 20,862.50 | 20,862.50 | 20,862.50 | - |
| Jan 10, 2024 | 21,052.50 | 21,052.50 | 21,052.50 | 21,052.50 | 21,052.50 | - |
| Jan 9, 2024 | 21,135.00 | 21,135.00 | 21,135.00 | 21,122.50 | 21,122.50 | 4 |
| Jan 8, 2024 | 21,122.50 | 21,122.50 | 21,122.50 | 21,122.50 | 21,122.50 | - |
| Jan 5, 2024 | 21,135.00 | 21,135.00 | 21,125.00 | 21,125.00 | 21,125.00 | 2 |
| Jan 4, 2024 | 21,225.00 | 21,225.00 | 21,225.00 | 21,225.00 | 21,225.00 | - |
| Jan 3, 2024 | 21,055.00 | 21,095.00 | 21,055.00 | 21,090.00 | 21,090.00 | 8 |
| Jan 2, 2024 | 21,215.00 | 21,240.59 | 21,195.00 | 21,195.00 | 21,195.00 | 96 |
| Dec 29, 2023 | 21,227.50 | 21,227.50 | 21,227.50 | 21,227.50 | 21,227.50 | - |
| Dec 28, 2023 | 21,195.00 | 21,195.00 | 21,195.00 | 21,195.00 | 21,195.00 | - |
| Dec 27, 2023 | 21,192.50 | 21,192.50 | 21,192.50 | 21,192.50 | 21,192.50 | - |
| Dec 22, 2023 | 21,132.50 | 21,132.50 | 21,132.50 | 21,132.50 | 21,132.50 | - |
| Dec 21, 2023 | 21,107.50 | 21,107.50 | 21,107.50 | 21,107.50 | 21,107.50 | - |
| Dec 20, 2023 | 21,167.50 | 21,167.50 | 21,167.50 | 21,167.50 | 21,167.50 | - |
| Dec 19, 2023 | 20,860.00 | 20,860.00 | 20,860.00 | 20,942.50 | 20,942.50 | 63 |
| Dec 18, 2023 | 20,790.00 | 20,790.00 | 20,790.00 | 20,880.00 | 20,880.00 | 800 |
| Dec 15, 2023 | 20,762.50 | 20,762.50 | 20,762.50 | 20,762.50 | 20,762.50 | - |
| Dec 14, 2023 | 20,965.00 | 20,965.00 | 20,965.00 | 20,975.00 | 20,975.00 | 126 |
| Dec 13, 2023 | 20,735.00 | 20,735.00 | 20,735.00 | 20,725.00 | 20,725.00 | 1 |
| Dec 12, 2023 | 20,725.00 | 20,725.00 | 20,660.00 | 20,692.50 | 20,692.50 | 159 |
| Dec 11, 2023 | 20,660.00 | 20,660.00 | 20,660.00 | 20,707.50 | 20,707.50 | 1 |
| Dec 8, 2023 | 20,705.00 | 20,705.00 | 20,705.00 | 20,705.00 | 20,705.00 | - |
| Dec 7, 2023 | 20,560.00 | 20,560.00 | 20,560.00 | 20,607.50 | 20,607.50 | 1 |
| Dec 6, 2023 | 20,570.00 | 20,645.00 | 20,570.00 | 20,645.00 | 20,645.00 | 19 |
| Dec 5, 2023 | 20,530.00 | 20,530.00 | 20,530.00 | 20,547.50 | 20,547.50 | 1 |
| Dec 4, 2023 | 20,635.00 | 20,640.00 | 20,605.00 | 20,605.00 | 20,605.00 | 20 |
| Dec 1, 2023 | 20,610.00 | 20,610.00 | 20,610.00 | 20,657.50 | 20,657.50 | 2 |
| Nov 30, 2023 | 20,417.50 | 20,417.50 | 20,417.50 | 20,417.50 | 20,417.50 | - |
| Nov 29, 2023 | 20,352.50 | 20,352.50 | 20,352.50 | 20,352.50 | 20,352.50 | - |
| Nov 28, 2023 | 20,452.50 | 20,452.50 | 20,452.50 | 20,452.50 | 20,452.50 | - |
| Nov 27, 2023 | 20,482.50 | 20,482.50 | 20,482.50 | 20,482.50 | 20,482.50 | - |
| Nov 24, 2023 | 20,555.00 | 20,555.00 | 20,555.00 | 20,555.00 | 20,555.00 | - |
| Nov 23, 2023 | 20,477.98 | 20,477.98 | 20,477.98 | 20,547.50 | 20,547.50 | 24 |
| Nov 22, 2023 | 20,440.00 | 20,440.00 | 20,435.00 | 20,450.00 | 20,450.00 | 8 |
| Nov 21, 2023 | 20,492.50 | 20,492.50 | 20,492.50 | 20,492.50 | 20,492.50 | - |
| Nov 20, 2023 | 20,530.00 | 20,530.00 | 20,475.00 | 20,510.00 | 20,510.00 | 5 |
| Nov 17, 2023 | 20,547.50 | 20,547.50 | 20,547.50 | 20,547.50 | 20,547.50 | - |
| Nov 16, 2023 | 20,515.00 | 20,515.00 | 20,325.00 | 20,295.00 | 20,295.00 | 16 |
| Nov 15, 2023 | 20,440.00 | 20,440.00 | 20,440.00 | 20,440.00 | 20,440.00 | - |
| Nov 14, 2023 | 20,372.50 | 20,372.50 | 20,372.50 | 20,372.50 | 20,372.50 | - |
| Nov 13, 2023 | 20,250.00 | 20,250.00 | 20,248.58 | 20,330.00 | 20,330.00 | 8 |
| Nov 10, 2023 | 20,085.00 | 20,085.00 | 20,085.00 | 20,150.00 | 20,150.00 | 5 |
| Nov 9, 2023 | 20,415.00 | 20,415.00 | 20,415.00 | 20,415.00 | 20,415.00 | - |
| Nov 8, 2023 | 20,320.00 | 20,320.00 | 20,320.00 | 20,215.00 | 20,215.00 | 1 |
| Nov 7, 2023 | 20,275.00 | 20,278.94 | 20,220.00 | 20,242.50 | 20,242.50 | 13 |
| Nov 6, 2023 | 20,265.00 | 20,265.00 | 20,265.00 | 20,270.00 | 20,270.00 | 1 |
| Nov 3, 2023 | 20,285.00 | 20,285.00 | 20,195.00 | 20,215.00 | 20,215.00 | 164 |
| Nov 2, 2023 | 20,285.00 | 20,285.00 | 20,285.00 | 20,340.00 | 20,340.00 | 9 |
| Nov 1, 2023 | 20,052.50 | 20,052.50 | 20,052.50 | 20,052.50 | 20,052.50 | - |
| Oct 31, 2023 | 20,045.00 | 20,045.00 | 20,045.00 | 19,987.00 | 19,987.00 | 126 |
| Oct 30, 2023 | 20,060.00 | 20,060.00 | 20,060.00 | 20,001.00 | 20,001.00 | 3 |
| Oct 27, 2023 | 19,919.00 | 19,919.00 | 19,919.00 | 19,919.00 | 19,919.00 | - |
| Oct 26, 2023 | 20,165.00 | 20,165.00 | 20,165.00 | 20,115.00 | 20,115.00 | 1 |
| Oct 25, 2023 | 20,277.50 | 20,277.50 | 20,277.50 | 20,277.50 | 20,277.50 | - |
| Oct 24, 2023 | 20,150.00 | 20,150.00 | 20,143.22 | 20,197.50 | 20,197.50 | 4 |
| Oct 23, 2023 | 20,175.00 | 20,175.00 | 20,175.00 | 20,167.50 | 20,167.50 | 21 |
| Oct 20, 2023 | 20,252.50 | 20,252.50 | 20,252.50 | 20,252.50 | 20,252.50 | - |
| Oct 19, 2023 | 20,737.50 | 20,737.50 | 20,737.50 | 20,737.50 | 20,737.50 | - |
| Oct 18, 2023 | 20,737.50 | 20,737.50 | 20,737.50 | 20,737.50 | 20,737.50 | - |
| Oct 17, 2023 | 20,910.00 | 20,910.00 | 20,910.00 | 21,010.00 | 21,010.00 | 3 |
| Oct 16, 2023 | 20,885.00 | 20,885.00 | 20,885.00 | 20,885.00 | 20,885.00 | - |
| Oct 13, 2023 | 20,777.50 | 20,777.50 | 20,777.50 | 20,777.50 | 20,777.50 | - |
| Oct 12, 2023 | 20,925.00 | 20,925.00 | 20,925.00 | 20,905.00 | 20,905.00 | 2 |
| Oct 11, 2023 | 20,815.00 | 20,815.00 | 20,815.00 | 20,815.00 | 20,815.00 | - |
| Oct 10, 2023 | 20,810.00 | 20,810.00 | 20,810.00 | 20,842.50 | 20,842.50 | 49 |
| Oct 9, 2023 | 20,545.00 | 20,545.00 | 20,545.00 | 20,465.00 | 20,465.00 | 1 |
| Oct 6, 2023 | 20,465.00 | 20,465.00 | 20,465.00 | 20,465.00 | 20,465.00 | - |
| Oct 5, 2023 | 20,320.00 | 20,320.00 | 20,320.00 | 20,335.00 | 20,335.00 | 3 |
| Oct 4, 2023 | 20,375.00 | 20,375.00 | 20,300.00 | 20,217.50 | 20,217.50 | 11 |
| Oct 3, 2023 | 20,385.00 | 20,385.00 | 20,385.00 | 20,385.00 | 20,385.00 | - |
| Oct 2, 2023 | 20,701.31 | 20,701.31 | 20,655.00 | 20,490.00 | 20,490.00 | 7 |
| Sep 29, 2023 | 20,797.50 | 20,797.50 | 20,797.50 | 20,797.50 | 20,797.50 | - |
| Sep 28, 2023 | 20,575.00 | 20,575.00 | 20,575.00 | 20,757.50 | 20,757.50 | 4 |
| Sep 27, 2023 | 20,692.50 | 20,692.50 | 20,692.50 | 20,692.50 | 20,692.50 | - |
| Sep 26, 2023 | 20,805.00 | 20,805.00 | 20,805.00 | 20,805.00 | 20,805.00 | - |
| Sep 25, 2023 | 20,762.50 | 20,762.50 | 20,762.50 | 20,762.50 | 20,762.50 | - |
| Sep 22, 2023 | 20,945.00 | 20,945.00 | 20,945.00 | 20,945.00 | 20,945.00 | - |
| Sep 21, 2023 | 20,910.00 | 20,910.00 | 20,910.00 | 20,910.00 | 20,910.00 | - |
| Sep 20, 2023 | 20,940.00 | 20,940.00 | 20,940.00 | 21,055.00 | 21,055.00 | 760 |
| Sep 19, 2023 | 20,800.00 | 20,801.42 | 20,800.00 | 20,835.00 | 20,835.00 | 18 |
| Sep 18, 2023 | 20,970.00 | 20,970.00 | 20,780.00 | 20,800.00 | 20,800.00 | 11 |
| Sep 15, 2023 | 21,015.00 | 21,015.00 | 21,015.00 | 21,015.00 | 21,015.00 | - |
| Sep 14, 2023 | 20,907.50 | 20,907.50 | 20,907.50 | 20,907.50 | 20,907.50 | - |
| Sep 13, 2023 | 20,505.00 | 20,505.00 | 20,505.00 | 20,505.00 | 20,505.00 | - |
| Sep 12, 2023 | 20,490.00 | 20,490.00 | 20,490.00 | 20,490.00 | 20,490.00 | - |
| Sep 11, 2023 | 20,367.50 | 20,367.50 | 20,367.50 | 20,367.50 | 20,367.50 | - |
| Sep 8, 2023 | 20,327.50 | 20,327.50 | 20,327.50 | 20,327.50 | 20,327.50 | - |
| Sep 7, 2023 | 20,225.00 | 20,225.00 | 20,225.00 | 20,225.00 | 20,225.00 | - |
| Sep 6, 2023 | 20,162.50 | 20,162.50 | 20,162.50 | 20,162.50 | 20,162.50 | - |
| Sep 5, 2023 | 20,190.00 | 20,190.00 | 20,190.00 | 20,190.00 | 20,190.00 | - |
| Sep 4, 2023 | 20,212.50 | 20,212.50 | 20,212.50 | 20,212.50 | 20,212.50 | - |
| Sep 1, 2023 | 20,262.50 | 20,262.50 | 20,262.50 | 20,262.50 | 20,262.50 | - |
| Aug 31, 2023 | 20,202.50 | 20,202.50 | 20,202.50 | 20,202.50 | 20,202.50 | - |
| Aug 30, 2023 | 20,250.00 | 20,250.00 | 20,250.00 | 20,250.00 | 20,250.00 | - |
| Aug 29, 2023 | 20,237.50 | 20,237.50 | 20,237.50 | 20,237.50 | 20,237.50 | - |
| Aug 25, 2023 | 19,916.00 | 19,916.00 | 19,916.00 | 19,916.00 | 19,916.00 | - |
| Aug 24, 2023 | 19,908.00 | 19,908.00 | 19,908.00 | 19,908.00 | 19,908.00 | - |
| Aug 23, 2023 | 19,875.23 | 19,875.23 | 19,875.23 | 19,841.00 | 19,841.00 | 59 |
| Aug 22, 2023 | 19,690.00 | 19,690.00 | 19,690.00 | 19,712.00 | 19,712.00 | 2 |
| Aug 21, 2023 | 19,679.00 | 19,679.00 | 19,679.00 | 19,679.00 | 19,679.00 | - |
| Aug 18, 2023 | 19,701.00 | 19,701.00 | 19,701.00 | 19,701.00 | 19,701.00 | - |
| Aug 17, 2023 | 19,786.00 | 19,786.00 | 19,786.00 | 19,814.00 | 19,814.00 | 2 |
| Aug 16, 2023 | 19,899.00 | 19,899.00 | 19,899.00 | 19,899.00 | 19,899.00 | - |
| Aug 15, 2023 | 19,999.50 | 19,999.50 | 19,999.50 | 19,999.50 | 19,999.50 | - |
| Aug 14, 2023 | 20,312.50 | 20,312.50 | 20,312.50 | 20,312.50 | 20,312.50 | - |
| Aug 11, 2023 | 20,377.50 | 20,377.50 | 20,377.50 | 20,377.50 | 20,377.50 | - |
| Aug 10, 2023 | 20,610.00 | 20,630.00 | 20,597.87 | 20,627.50 | 20,627.50 | 5 |
| Aug 9, 2023 | 20,445.00 | 20,445.00 | 20,445.00 | 20,445.00 | 20,445.00 | - |
| Aug 8, 2023 | 20,220.00 | 20,220.00 | 20,220.00 | 20,272.50 | 20,272.50 | 5 |
| Aug 7, 2023 | 20,347.50 | 20,347.50 | 20,347.50 | 20,347.50 | 20,347.50 | - |
| Aug 4, 2023 | 20,372.50 | 20,372.50 | 20,372.50 | 20,372.50 | 20,372.50 | - |
| Aug 3, 2023 | 20,245.00 | 20,245.00 | 20,245.00 | 20,267.50 | 20,267.50 | 1 |
| Aug 2, 2023 | 20,445.00 | 20,445.00 | 20,445.00 | 20,315.00 | 20,315.00 | 5 |
| Aug 1, 2023 | 20,632.50 | 20,632.50 | 20,632.50 | 20,632.50 | 20,632.50 | - |
| Jul 31, 2023 | 20,727.50 | 20,727.50 | 20,727.50 | 20,727.50 | 20,727.50 | - |
| Jul 28, 2023 | 20,730.00 | 20,730.00 | 20,730.00 | 20,730.00 | 20,730.00 | - |
| Jul 27, 2023 | 20,715.00 | 20,715.00 | 20,715.00 | 20,735.00 | 20,735.00 | 5 |
| Jul 26, 2023 | 20,675.00 | 20,675.00 | 20,675.00 | 20,675.00 | 20,675.00 | - |
| Jul 25, 2023 | 20,740.00 | 20,740.00 | 20,740.00 | 20,735.00 | 20,735.00 | 25 |
| Jul 24, 2023 | 20,675.00 | 20,675.00 | 20,675.00 | 20,675.00 | 20,675.00 | 49 |
| Jul 21, 2023 | 20,590.00 | 20,590.00 | 20,590.00 | 20,622.50 | 20,622.50 | 22 |
| Jul 20, 2023 | 20,570.00 | 20,585.00 | 20,570.00 | 20,600.00 | 20,600.00 | 43 |
| Jul 19, 2023 | 20,447.50 | 20,447.50 | 20,447.50 | 20,447.50 | 20,447.50 | - |
| Jul 18, 2023 | 20,067.50 | 20,067.50 | 20,067.50 | 20,067.50 | 20,067.50 | - |
| Jul 17, 2023 | 19,918.00 | 19,918.00 | 19,918.00 | 19,938.00 | 19,938.00 | 22 |
| Jul 14, 2023 | 20,007.50 | 20,007.50 | 20,007.50 | 20,007.50 | 20,007.50 | - |
| Jul 13, 2023 | 20,020.00 | 20,020.00 | 20,020.00 | 20,020.00 | 20,020.00 | - |
| Jul 12, 2023 | 19,928.00 | 19,928.00 | 19,928.00 | 19,928.00 | 19,928.00 | 107 |
| Jul 11, 2023 | 19,564.00 | 19,564.00 | 19,564.00 | 19,564.00 | 19,564.00 | - |
| Jul 10, 2023 | 19,565.00 | 19,565.00 | 19,565.00 | 19,565.00 | 19,565.00 | - |
| Jul 7, 2023 | 19,519.00 | 19,519.00 | 19,519.00 | 19,519.00 | 19,519.00 | - |
| Jul 6, 2023 | 19,600.00 | 19,600.00 | 19,600.00 | 19,589.00 | 19,589.00 | 2 |
| Jul 5, 2023 | 20,005.00 | 20,005.00 | 20,005.00 | 20,035.00 | 20,035.00 | 1 |
| Jul 4, 2023 | 20,232.50 | 20,232.50 | 20,232.50 | 20,232.50 | 20,232.50 | - |
| Jul 3, 2023 | 20,257.50 | 20,257.50 | 20,257.50 | 20,257.50 | 20,257.50 | - |
| Jun 30, 2023 | 20,330.00 | 20,330.00 | 20,330.00 | 20,285.00 | 20,285.00 | 3 |
| Jun 29, 2023 | 20,130.00 | 20,130.00 | 20,130.00 | 20,130.00 | 20,130.00 | - |
| Jun 28, 2023 | 20,165.00 | 20,165.00 | 20,165.00 | 20,202.50 | 20,202.50 | 1 |
| Jun 27, 2023 | 20,112.50 | 20,112.50 | 20,112.50 | 20,112.50 | 20,112.50 | - |
| Jun 26, 2023 | 20,075.00 | 20,075.00 | 20,075.00 | 20,075.00 | 20,075.00 | - |
| Jun 23, 2023 | 20,105.00 | 20,105.00 | 20,105.00 | 20,105.00 | 20,105.00 | - |
| Jun 22, 2023 | 20,187.50 | 20,187.50 | 20,187.50 | 20,187.50 | 20,187.50 | - |
| Jun 21, 2023 | 20,357.50 | 20,357.50 | 20,357.50 | 20,357.50 | 20,357.50 | - |
| Jun 20, 2023 | 20,360.00 | 20,360.00 | 20,360.00 | 20,360.00 | 20,360.00 | - |
| Jun 19, 2023 | 20,450.00 | 20,450.00 | 20,450.00 | 20,435.00 | 20,435.00 | 1 |
| Jun 16, 2023 | 20,570.00 | 20,570.00 | 20,570.00 | 20,572.50 | 20,572.50 | 3 |
| Jun 15, 2023 | 20,510.00 | 20,510.00 | 20,510.00 | 20,557.50 | 20,557.50 | 9,015 |
| Jun 14, 2023 | 20,515.00 | 20,515.00 | 20,515.00 | 20,510.00 | 20,510.00 | 5 |
| Jun 13, 2023 | 20,520.00 | 20,520.00 | 20,520.00 | 20,477.50 | 20,477.50 | 1 |
| Jun 12, 2023 | 20,385.00 | 20,385.00 | 20,385.00 | 20,385.00 | 20,385.00 | - |
| Jun 9, 2023 | 20,395.00 | 20,395.00 | 20,390.00 | 20,385.00 | 20,385.00 | 2 |
| Jun 8, 2023 | 20,485.00 | 20,485.00 | 20,485.00 | 20,485.00 | 20,485.00 | - |
| Jun 7, 2023 | 20,537.50 | 20,537.50 | 20,537.50 | 20,537.50 | 20,537.50 | - |
| Jun 6, 2023 | 20,525.00 | 20,525.00 | 20,525.00 | 20,562.50 | 20,562.50 | 1 |
| Jun 5, 2023 | 20,595.00 | 20,595.00 | 20,595.00 | 20,470.00 | 20,470.00 | 1 |
| Jun 2, 2023 | 20,345.00 | 20,425.00 | 20,345.00 | 20,492.50 | 20,492.50 | 4 |
| Jun 1, 2023 | 20,095.00 | 20,095.00 | 20,095.00 | 20,195.00 | 20,195.00 | 1 |
| May 31, 2023 | 20,190.00 | 20,190.00 | 20,080.00 | 20,035.00 | 20,035.00 | 7,264 |
| May 30, 2023 | 20,405.00 | 20,405.00 | 20,385.00 | 20,235.00 | 20,235.00 | 8 |
| May 26, 2023 | 20,535.00 | 20,535.00 | 20,535.00 | 20,547.50 | 20,547.50 | 1 |
| May 25, 2023 | 20,380.00 | 20,380.00 | 20,380.00 | 20,410.00 | 20,410.00 | 1 |
| May 24, 2023 | 20,545.00 | 20,570.00 | 20,540.00 | 20,512.50 | 20,512.50 | 18 |
| May 23, 2023 | 20,970.00 | 20,970.00 | 20,970.00 | 20,902.50 | 20,902.50 | 1 |
| May 22, 2023 | 20,885.00 | 20,885.00 | 20,865.00 | 20,917.50 | 20,917.50 | 5 |
| May 19, 2023 | 20,920.00 | 20,920.00 | 20,915.00 | 20,907.50 | 20,907.50 | 5 |
| May 18, 2023 | 20,847.50 | 20,847.50 | 20,847.50 | 20,847.50 | 20,847.50 | - |
| May 17, 2023 | 20,830.00 | 20,830.00 | 20,830.00 | 20,747.50 | 20,747.50 | 1 |
| May 16, 2023 | 20,845.00 | 20,845.00 | 20,845.00 | 20,845.00 | 20,845.00 | - |
| May 15, 2023 | 20,912.50 | 20,912.50 | 20,912.50 | 20,912.50 | 20,912.50 | - |
| May 12, 2023 | 20,865.00 | 20,865.00 | 20,865.00 | 20,852.50 | 20,852.50 | 1 |
| May 11, 2023 | 20,785.00 | 20,785.00 | 20,785.00 | 20,785.00 | 20,785.00 | - |
| May 10, 2023 | 20,797.50 | 20,797.50 | 20,797.50 | 20,797.50 | 20,797.50 | - |
| May 9, 2023 | 20,850.00 | 20,850.00 | 20,850.00 | 20,840.00 | 20,840.00 | 3 |
| May 5, 2023 | 20,925.00 | 20,925.00 | 20,925.00 | 20,925.00 | 20,925.00 | - |
| May 4, 2023 | 20,727.50 | 20,727.50 | 20,727.50 | 20,727.50 | 20,727.50 | - |
| May 3, 2023 | 21,015.00 | 21,016.95 | 20,890.00 | 20,922.50 | 20,922.50 | 8 |
| May 2, 2023 | 20,877.50 | 20,877.50 | 20,877.50 | 20,877.50 | 20,877.50 | - |
| Apr 28, 2023 | 21,010.00 | 21,010.00 | 21,010.00 | 21,125.00 | 21,125.00 | 3 |
| Apr 27, 2023 | 21,032.50 | 21,032.50 | 21,032.50 | 21,032.50 | 21,032.50 | - |
| Apr 26, 2023 | 21,072.50 | 21,072.50 | 21,072.50 | 21,072.50 | 21,072.50 | - |
| Apr 25, 2023 | 21,185.00 | 21,185.00 | 21,185.00 | 21,185.00 | 21,185.00 | - |
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%
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%
QQQ Invesco QQQ Trust
426.51
+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 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%