XETRA - Delayed Quote • EUR
VanEck Crypto& Blockchain Innovators ETF A USD Acc (DAVV.DE)
At close: 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 24, 2024 | 6.65 | 6.71 | 6.41 | 6.47 | 6.47 | 229,646 |
Apr 23, 2024 | 6.40 | 6.66 | 6.30 | 6.60 | 6.60 | 157,208 |
Apr 22, 2024 | 6.00 | 6.14 | 5.91 | 6.00 | 6.00 | 153,332 |
Apr 19, 2024 | 5.75 | 5.85 | 5.68 | 5.82 | 5.82 | 122,587 |
Apr 18, 2024 | 5.53 | 5.86 | 5.49 | 5.85 | 5.85 | 97,565 |
Apr 17, 2024 | 5.62 | 5.68 | 5.45 | 5.49 | 5.49 | 81,901 |
Apr 16, 2024 | 5.69 | 5.72 | 5.45 | 5.51 | 5.51 | 137,125 |
Apr 15, 2024 | 6.06 | 6.12 | 5.86 | 5.94 | 5.94 | 222,367 |
Apr 12, 2024 | 6.43 | 6.46 | 6.22 | 6.27 | 6.27 | 60,324 |
Apr 11, 2024 | 6.41 | 6.46 | 6.22 | 6.25 | 6.25 | 44,132 |
Apr 10, 2024 | 6.32 | 6.40 | 6.11 | 6.32 | 6.32 | 79,528 |
Apr 9, 2024 | 6.46 | 6.50 | 6.21 | 6.27 | 6.27 | 163,201 |
Apr 8, 2024 | 6.56 | 6.86 | 6.40 | 6.58 | 6.58 | 250,762 |
Apr 5, 2024 | 6.55 | 6.61 | 6.38 | 6.51 | 6.51 | 106,986 |
Apr 4, 2024 | 6.67 | 6.91 | 6.61 | 6.75 | 6.75 | 110,534 |
Apr 3, 2024 | 6.73 | 6.82 | 6.59 | 6.74 | 6.74 | 180,981 |
Apr 2, 2024 | 7.04 | 7.04 | 6.55 | 6.73 | 6.73 | 220,606 |
Mar 28, 2024 | 7.41 | 7.77 | 7.40 | 7.59 | 7.59 | 166,143 |
Mar 27, 2024 | 7.38 | 7.46 | 7.10 | 7.26 | 7.26 | 77,245 |
Mar 26, 2024 | 7.41 | 7.49 | 7.17 | 7.40 | 7.40 | 150,224 |
Mar 25, 2024 | 7.07 | 7.41 | 7.00 | 7.27 | 7.27 | 133,496 |
Mar 22, 2024 | 7.21 | 7.25 | 6.80 | 6.93 | 6.93 | 147,028 |
Mar 21, 2024 | 7.20 | 7.35 | 7.03 | 7.25 | 7.25 | 368,072 |
Mar 20, 2024 | 6.26 | 6.76 | 6.18 | 6.59 | 6.59 | 271,355 |
Mar 19, 2024 | 6.23 | 6.29 | 5.91 | 6.29 | 6.29 | 186,561 |
Mar 18, 2024 | 6.51 | 6.61 | 6.33 | 6.58 | 6.58 | 207,747 |
Mar 15, 2024 | 6.17 | 6.44 | 5.98 | 6.33 | 6.33 | 193,979 |
Mar 14, 2024 | 6.75 | 6.77 | 6.15 | 6.20 | 6.20 | 235,257 |
Mar 13, 2024 | 6.55 | 6.74 | 6.44 | 6.59 | 6.59 | 153,198 |
Mar 12, 2024 | 6.43 | 6.48 | 6.15 | 6.29 | 6.29 | 237,229 |
Mar 11, 2024 | 6.92 | 7.00 | 6.54 | 6.65 | 6.65 | 290,365 |
Mar 8, 2024 | 6.30 | 6.90 | 6.28 | 6.54 | 6.54 | 213,094 |
Mar 7, 2024 | 6.30 | 6.40 | 6.12 | 6.26 | 6.26 | 173,433 |
Mar 6, 2024 | 6.37 | 6.42 | 6.00 | 6.36 | 6.36 | 271,408 |
Mar 5, 2024 | 6.34 | 6.60 | 6.00 | 6.12 | 6.12 | 273,313 |
Mar 4, 2024 | 6.74 | 6.98 | 6.57 | 6.64 | 6.64 | 305,558 |
Mar 1, 2024 | 6.36 | 6.46 | 6.14 | 6.34 | 6.34 | 142,386 |
Feb 29, 2024 | 6.93 | 6.99 | 6.20 | 6.28 | 6.28 | 294,077 |
Feb 28, 2024 | 7.10 | 7.34 | 6.94 | 7.07 | 7.07 | 375,179 |
Feb 27, 2024 | 7.04 | 7.38 | 6.72 | 6.85 | 6.85 | 403,745 |
Feb 26, 2024 | 5.96 | 6.74 | 5.93 | 6.58 | 6.58 | 148,817 |
Feb 23, 2024 | 6.11 | 6.11 | 5.82 | 5.87 | 5.87 | 175,658 |
Feb 22, 2024 | 6.19 | 6.27 | 6.00 | 6.22 | 6.22 | 156,039 |
Feb 21, 2024 | 6.27 | 6.30 | 5.97 | 6.05 | 6.05 | 112,467 |
Feb 20, 2024 | 6.57 | 6.76 | 6.18 | 6.24 | 6.24 | 178,724 |
Feb 19, 2024 | 6.68 | 6.71 | 6.62 | 6.66 | 6.66 | 100,864 |
Feb 16, 2024 | 6.83 | 6.90 | 6.47 | 6.81 | 6.81 | 315,739 |
Feb 15, 2024 | 7.09 | 7.22 | 6.57 | 6.76 | 6.76 | 348,632 |
Feb 14, 2024 | 6.15 | 6.87 | 6.12 | 6.62 | 6.62 | 412,569 |
Feb 13, 2024 | 6.39 | 6.48 | 5.80 | 6.11 | 6.11 | 367,297 |
Feb 12, 2024 | 5.88 | 6.45 | 5.80 | 6.31 | 6.31 | 334,675 |
Feb 9, 2024 | 5.51 | 5.90 | 5.49 | 5.70 | 5.70 | 274,642 |
Feb 8, 2024 | 4.90 | 5.28 | 4.89 | 5.25 | 5.25 | 214,252 |
Feb 7, 2024 | 4.72 | 4.79 | 4.59 | 4.66 | 4.66 | 82,862 |
Feb 6, 2024 | 4.62 | 4.74 | 4.56 | 4.73 | 4.73 | 110,921 |
Feb 5, 2024 | 4.86 | 4.91 | 4.59 | 4.63 | 4.63 | 122,892 |
Feb 2, 2024 | 4.97 | 4.99 | 4.87 | 4.90 | 4.90 | 69,120 |
Feb 1, 2024 | 4.95 | 5.05 | 4.78 | 4.80 | 4.80 | 102,426 |
Jan 31, 2024 | 5.11 | 5.17 | 4.95 | 5.07 | 5.07 | 89,740 |
Jan 30, 2024 | 5.28 | 5.40 | 5.07 | 5.12 | 5.12 | 188,658 |
Jan 29, 2024 | 5.01 | 5.37 | 4.96 | 5.34 | 5.34 | 106,915 |
Jan 26, 2024 | 4.59 | 4.96 | 4.59 | 4.94 | 4.94 | 180,229 |
Jan 25, 2024 | 4.48 | 4.56 | 4.42 | 4.51 | 4.51 | 54,078 |
Jan 24, 2024 | 4.61 | 4.74 | 4.55 | 4.59 | 4.59 | 105,864 |
Jan 23, 2024 | 4.64 | 4.64 | 4.49 | 4.54 | 4.54 | 78,774 |
Jan 22, 2024 | 4.58 | 4.78 | 4.50 | 4.69 | 4.69 | 150,336 |
Jan 19, 2024 | 4.68 | 4.69 | 4.35 | 4.35 | 4.35 | 143,715 |
Jan 18, 2024 | 4.90 | 5.07 | 4.84 | 4.88 | 4.88 | 133,792 |
Jan 17, 2024 | 4.94 | 5.03 | 4.85 | 4.90 | 4.90 | 129,299 |
Jan 16, 2024 | 5.13 | 5.28 | 4.92 | 5.12 | 5.12 | 184,556 |
Jan 15, 2024 | 5.20 | 5.20 | 5.05 | 5.11 | 5.11 | 143,508 |
Jan 12, 2024 | 5.70 | 5.76 | 5.22 | 5.35 | 5.35 | 328,020 |
Jan 11, 2024 | 6.53 | 6.78 | 5.69 | 5.69 | 5.69 | 421,109 |
Jan 10, 2024 | 6.12 | 6.20 | 5.90 | 6.13 | 6.13 | 179,981 |
Jan 9, 2024 | 6.32 | 6.40 | 6.18 | 6.24 | 6.24 | 154,198 |
Jan 8, 2024 | 5.97 | 6.19 | 5.76 | 6.00 | 6.00 | 114,781 |
Jan 5, 2024 | 6.27 | 6.33 | 5.91 | 5.93 | 5.93 | 124,401 |
Jan 4, 2024 | 6.13 | 6.42 | 6.00 | 6.30 | 6.30 | 142,337 |
Jan 3, 2024 | 6.33 | 6.42 | 5.70 | 6.24 | 6.24 | 438,196 |
Jan 2, 2024 | 6.97 | 7.32 | 6.43 | 6.53 | 6.53 | 565,509 |
Dec 29, 2023 | 7.35 | 7.52 | 7.29 | 7.49 | 7.49 | 113,456 |
Dec 28, 2023 | 7.80 | 7.95 | 7.15 | 7.18 | 7.18 | 372,636 |
Dec 27, 2023 | 6.99 | 7.60 | 6.95 | 7.60 | 7.60 | 237,335 |
Dec 22, 2023 | 6.41 | 6.78 | 6.39 | 6.69 | 6.69 | 135,051 |
Dec 21, 2023 | 6.14 | 6.33 | 6.10 | 6.29 | 6.29 | 124,682 |
Dec 20, 2023 | 5.99 | 6.44 | 5.98 | 6.32 | 6.32 | 121,428 |
Dec 19, 2023 | 5.92 | 6.11 | 5.91 | 6.07 | 6.07 | 152,770 |
Dec 18, 2023 | 5.48 | 5.82 | 5.30 | 5.61 | 5.61 | 127,102 |
Dec 15, 2023 | 5.50 | 5.61 | 5.38 | 5.54 | 5.54 | 150,268 |
Dec 14, 2023 | 5.46 | 5.51 | 5.35 | 5.45 | 5.45 | 121,191 |
Dec 13, 2023 | 4.99 | 5.16 | 4.90 | 5.16 | 5.16 | 96,436 |
Dec 12, 2023 | 5.03 | 5.15 | 4.95 | 4.95 | 4.95 | 98,137 |
Dec 11, 2023 | 5.45 | 5.45 | 4.99 | 5.02 | 5.02 | 144,657 |
Dec 8, 2023 | 5.20 | 5.53 | 5.18 | 5.50 | 5.50 | 179,304 |
Dec 7, 2023 | 5.18 | 5.28 | 5.02 | 5.21 | 5.21 | 107,820 |
Dec 6, 2023 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
Dec 5, 2023 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
Dec 4, 2023 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
Dec 1, 2023 | 4.35 | 4.71 | 4.28 | 4.71 | 4.71 | 151,518 |
Nov 30, 2023 | 4.45 | 4.47 | 4.32 | 4.38 | 4.38 | 46,148 |
Nov 29, 2023 | 4.38 | 4.50 | 4.36 | 4.37 | 4.37 | 151,631 |
Nov 28, 2023 | 4.11 | 4.31 | 4.08 | 4.30 | 4.30 | 176,646 |
Nov 27, 2023 | 4.07 | 4.16 | 3.99 | 4.14 | 4.14 | 94,709 |
Nov 24, 2023 | 3.92 | 4.15 | 3.91 | 4.14 | 4.14 | 84,029 |
Nov 23, 2023 | 3.94 | 3.96 | 3.91 | 3.93 | 3.93 | 88,142 |
Nov 22, 2023 | 3.82 | 3.90 | 3.78 | 3.87 | 3.87 | 45,521 |
Nov 21, 2023 | 3.93 | 3.93 | 3.76 | 3.82 | 3.82 | 57,325 |
Nov 20, 2023 | 3.82 | 3.92 | 3.78 | 3.88 | 3.88 | 65,560 |
Nov 17, 2023 | 3.74 | 3.78 | 3.69 | 3.73 | 3.73 | 22,735 |
Nov 16, 2023 | 3.90 | 3.92 | 3.70 | 3.74 | 3.74 | 56,843 |
Nov 15, 2023 | 3.66 | 3.86 | 3.66 | 3.81 | 3.81 | 66,149 |
Nov 14, 2023 | 3.66 | 3.74 | 3.59 | 3.66 | 3.66 | 57,579 |
Nov 13, 2023 | 3.77 | 3.77 | 3.63 | 3.70 | 3.70 | 54,042 |
Nov 10, 2023 | 3.83 | 3.89 | 3.69 | 3.77 | 3.77 | 118,740 |
Nov 9, 2023 | 3.84 | 4.18 | 3.84 | 3.90 | 3.90 | 80,307 |
Nov 8, 2023 | 3.92 | 3.97 | 3.78 | 3.78 | 3.78 | 77,581 |
Nov 7, 2023 | 3.95 | 3.95 | 3.83 | 3.88 | 3.88 | 99,995 |
Nov 6, 2023 | 3.99 | 4.11 | 3.97 | 3.99 | 3.99 | 140,497 |
Nov 3, 2023 | 3.93 | 4.04 | 3.89 | 4.03 | 4.03 | 88,301 |
Nov 2, 2023 | 3.81 | 3.92 | 3.80 | 3.87 | 3.87 | 85,006 |
Nov 1, 2023 | 3.61 | 3.75 | 3.61 | 3.68 | 3.68 | 26,653 |
Oct 31, 2023 | 3.60 | 3.65 | 3.58 | 3.61 | 3.61 | 30,197 |
Oct 30, 2023 | 3.70 | 3.74 | 3.63 | 3.63 | 3.63 | 75,041 |
Oct 27, 2023 | 3.69 | 3.72 | 3.62 | 3.68 | 3.68 | 35,629 |
Oct 26, 2023 | 3.78 | 3.82 | 3.72 | 3.75 | 3.75 | 65,491 |
Oct 25, 2023 | 3.81 | 3.92 | 3.78 | 3.92 | 3.92 | 64,117 |
Oct 24, 2023 | 3.80 | 4.00 | 3.78 | 3.78 | 3.78 | 175,497 |
Oct 23, 2023 | 3.45 | 3.53 | 3.34 | 3.50 | 3.50 | 118,740 |
Oct 20, 2023 | 3.36 | 3.48 | 3.33 | 3.40 | 3.40 | 72,170 |
Oct 19, 2023 | 3.35 | 3.39 | 3.30 | 3.35 | 3.35 | 48,213 |
Oct 18, 2023 | 3.56 | 3.56 | 3.39 | 3.40 | 3.40 | 17,476 |
Oct 17, 2023 | 3.44 | 3.60 | 3.44 | 3.57 | 3.57 | 20,963 |
Oct 16, 2023 | 3.40 | 3.46 | 3.39 | 3.41 | 3.41 | 110,045 |
Oct 13, 2023 | 3.41 | 3.41 | 3.33 | 3.34 | 3.34 | 13,964 |
Oct 12, 2023 | 3.45 | 3.50 | 3.40 | 3.42 | 3.42 | 21,895 |
Oct 11, 2023 | 3.57 | 3.60 | 3.46 | 3.46 | 3.46 | 26,497 |
Oct 10, 2023 | 3.55 | 3.65 | 3.54 | 3.65 | 3.65 | 18,835 |
Oct 9, 2023 | 3.53 | 3.56 | 3.48 | 3.52 | 3.52 | 37,222 |
Oct 6, 2023 | 3.41 | 3.50 | 3.38 | 3.50 | 3.50 | 18,160 |
Oct 5, 2023 | 3.45 | 3.47 | 3.37 | 3.38 | 3.38 | 17,827 |
Oct 4, 2023 | 3.36 | 3.43 | 3.33 | 3.39 | 3.39 | 49,675 |
Oct 3, 2023 | 3.62 | 3.63 | 3.42 | 3.45 | 3.45 | 48,035 |
Oct 2, 2023 | 3.69 | 3.88 | 3.69 | 3.76 | 3.76 | 80,907 |
Sep 29, 2023 | 3.65 | 3.71 | 3.59 | 3.61 | 3.61 | 24,735 |
Sep 28, 2023 | 3.56 | 3.63 | 3.49 | 3.63 | 3.63 | 20,846 |
Sep 27, 2023 | 3.48 | 3.61 | 3.47 | 3.54 | 3.54 | 50,151 |
Sep 26, 2023 | 3.57 | 3.57 | 3.48 | 3.50 | 3.50 | 24,996 |
Sep 25, 2023 | 3.51 | 3.56 | 3.46 | 3.52 | 3.52 | 35,461 |
Sep 22, 2023 | 3.66 | 3.68 | 3.62 | 3.64 | 3.64 | 17,888 |
Sep 21, 2023 | 3.74 | 3.75 | 3.61 | 3.65 | 3.65 | 33,679 |
Sep 20, 2023 | 3.86 | 3.88 | 3.77 | 3.77 | 3.77 | 30,055 |
Sep 19, 2023 | 3.87 | 3.96 | 3.80 | 3.93 | 3.93 | 16,402 |
Sep 18, 2023 | 3.88 | 4.07 | 3.88 | 4.03 | 4.03 | 24,506 |
Sep 15, 2023 | 3.94 | 3.94 | 3.86 | 3.86 | 3.86 | 31,494 |
Sep 14, 2023 | 3.81 | 4.00 | 3.76 | 3.95 | 3.95 | 40,093 |
Sep 13, 2023 | 3.81 | 3.84 | 3.73 | 3.82 | 3.82 | 15,906 |
Sep 12, 2023 | 3.80 | 4.04 | 3.79 | 3.87 | 3.87 | 28,882 |
Sep 11, 2023 | 3.91 | 3.95 | 3.78 | 3.80 | 3.80 | 57,785 |
Sep 8, 2023 | 4.04 | 4.04 | 3.89 | 3.90 | 3.90 | 22,180 |
Sep 7, 2023 | 4.00 | 4.00 | 3.85 | 3.95 | 3.95 | 39,773 |
Sep 6, 2023 | 4.02 | 4.07 | 3.97 | 4.01 | 4.01 | 16,640 |
Sep 5, 2023 | 4.04 | 4.04 | 3.97 | 4.02 | 4.02 | 37,781 |
Sep 4, 2023 | 4.09 | 4.09 | 4.03 | 4.06 | 4.06 | 29,150 |
Sep 1, 2023 | 4.13 | 4.17 | 4.01 | 4.08 | 4.08 | 58,029 |
Aug 31, 2023 | 4.36 | 4.39 | 4.30 | 4.31 | 4.31 | 21,660 |
Aug 30, 2023 | 4.37 | 4.39 | 4.25 | 4.30 | 4.30 | 85,891 |
Aug 29, 2023 | 3.95 | 4.44 | 3.91 | 4.41 | 4.41 | 54,599 |
Aug 28, 2023 | 3.96 | 3.99 | 3.90 | 3.96 | 3.96 | 16,073 |
Aug 25, 2023 | 3.91 | 3.93 | 3.82 | 3.90 | 3.90 | 31,931 |
Aug 24, 2023 | 4.09 | 4.18 | 3.92 | 3.93 | 3.93 | 51,702 |
Aug 23, 2023 | 3.96 | 4.03 | 3.90 | 4.03 | 4.03 | 35,342 |
Aug 22, 2023 | 3.92 | 4.02 | 3.91 | 3.94 | 3.94 | 30,437 |
Aug 21, 2023 | 3.99 | 4.04 | 3.93 | 3.93 | 3.93 | 22,422 |
Aug 18, 2023 | 4.04 | 4.05 | 3.91 | 4.01 | 4.01 | 69,185 |
Aug 17, 2023 | 4.34 | 4.40 | 4.21 | 4.24 | 4.24 | 69,735 |
Aug 16, 2023 | 4.52 | 4.52 | 4.35 | 4.41 | 4.41 | 41,688 |
Aug 15, 2023 | 4.67 | 4.67 | 4.54 | 4.61 | 4.61 | 43,187 |
Aug 14, 2023 | 4.75 | 4.75 | 4.52 | 4.67 | 4.67 | 23,663 |
Aug 11, 2023 | 4.62 | 4.74 | 4.53 | 4.69 | 4.69 | 23,524 |
Aug 10, 2023 | 4.63 | 4.79 | 4.62 | 4.71 | 4.71 | 44,957 |
Aug 9, 2023 | 4.77 | 4.90 | 4.70 | 4.73 | 4.73 | 27,542 |
Aug 8, 2023 | 4.61 | 4.75 | 4.56 | 4.66 | 4.66 | 42,326 |
Aug 7, 2023 | 4.79 | 4.79 | 4.43 | 4.43 | 4.43 | 69,285 |
Aug 4, 2023 | 4.99 | 4.99 | 4.79 | 4.89 | 4.89 | 36,211 |
Aug 3, 2023 | 5.07 | 5.07 | 4.91 | 5.00 | 5.00 | 94,000 |
Aug 2, 2023 | 5.19 | 5.25 | 5.04 | 5.08 | 5.08 | 27,567 |
Aug 1, 2023 | 5.32 | 5.37 | 5.05 | 5.11 | 5.11 | 101,726 |
Jul 31, 2023 | 5.32 | 5.44 | 5.24 | 5.37 | 5.37 | 40,948 |
Jul 28, 2023 | 5.21 | 5.36 | 5.15 | 5.32 | 5.32 | 85,378 |
Jul 27, 2023 | 5.40 | 5.51 | 5.33 | 5.38 | 5.38 | 134,590 |
Jul 26, 2023 | 5.29 | 5.35 | 5.24 | 5.30 | 5.30 | 24,723 |
Jul 25, 2023 | 5.19 | 5.45 | 5.19 | 5.43 | 5.43 | 58,445 |
Jul 24, 2023 | 5.33 | 5.39 | 5.10 | 5.16 | 5.16 | 177,933 |
Jul 21, 2023 | 5.37 | 5.45 | 5.19 | 5.33 | 5.33 | 65,037 |
Jul 20, 2023 | 5.67 | 5.78 | 5.46 | 5.53 | 5.53 | 83,976 |
Jul 19, 2023 | 5.47 | 5.70 | 5.46 | 5.61 | 5.61 | 88,187 |
Jul 18, 2023 | 5.60 | 5.60 | 5.40 | 5.41 | 5.41 | 130,920 |
Jul 17, 2023 | 5.72 | 5.90 | 5.65 | 5.79 | 5.79 | 155,091 |
Jul 14, 2023 | 5.95 | 6.09 | 5.89 | 5.97 | 5.97 | 155,364 |
Jul 13, 2023 | 5.32 | 5.57 | 5.30 | 5.54 | 5.54 | 81,627 |
Jul 12, 2023 | 5.43 | 5.53 | 5.34 | 5.46 | 5.46 | 193,465 |
Jul 11, 2023 | 5.30 | 5.43 | 5.29 | 5.37 | 5.37 | 115,064 |
Jul 10, 2023 | 5.01 | 5.13 | 4.94 | 5.13 | 5.13 | 114,797 |
Jul 7, 2023 | 4.74 | 5.11 | 4.73 | 5.05 | 5.05 | 101,436 |
Jul 6, 2023 | 4.80 | 4.99 | 4.61 | 4.72 | 4.72 | 144,628 |
Jul 5, 2023 | 4.79 | 4.83 | 4.62 | 4.71 | 4.71 | 139,472 |
Jul 4, 2023 | 4.79 | 4.79 | 4.72 | 4.79 | 4.79 | 116,566 |
Jul 3, 2023 | 4.40 | 4.76 | 4.37 | 4.68 | 4.68 | 112,651 |
Jun 30, 2023 | 4.41 | 4.49 | 4.25 | 4.31 | 4.31 | 79,357 |
Jun 29, 2023 | 4.26 | 4.39 | 4.22 | 4.32 | 4.32 | 72,250 |
Jun 28, 2023 | 4.20 | 4.25 | 4.09 | 4.21 | 4.21 | 50,314 |
Jun 27, 2023 | 4.03 | 4.17 | 3.97 | 4.10 | 4.10 | 65,662 |
Jun 26, 2023 | 4.19 | 4.28 | 4.06 | 4.09 | 4.09 | 96,496 |
Jun 23, 2023 | 4.05 | 4.24 | 4.02 | 4.22 | 4.22 | 36,925 |
Jun 22, 2023 | 4.08 | 4.09 | 3.92 | 3.95 | 3.95 | 35,048 |
Jun 21, 2023 | 4.02 | 4.18 | 4.02 | 4.15 | 4.15 | 162,015 |
Jun 20, 2023 | 3.75 | 3.84 | 3.71 | 3.77 | 3.77 | 89,763 |
Jun 19, 2023 | 3.69 | 3.72 | 3.68 | 3.71 | 3.71 | 30,580 |
Jun 16, 2023 | 3.52 | 3.56 | 3.51 | 3.53 | 3.53 | 24,099 |
Jun 15, 2023 | 3.54 | 3.54 | 3.44 | 3.50 | 3.50 | 34,215 |
Jun 14, 2023 | 3.58 | 3.65 | 3.58 | 3.64 | 3.64 | 10,298 |
Jun 13, 2023 | 3.57 | 3.62 | 3.55 | 3.58 | 3.58 | 16,908 |
Jun 12, 2023 | 3.47 | 3.55 | 3.43 | 3.55 | 3.55 | 42,794 |
Jun 9, 2023 | 3.61 | 3.63 | 3.56 | 3.56 | 3.56 | 17,428 |
Jun 8, 2023 | 3.60 | 3.63 | 3.55 | 3.61 | 3.61 | 14,751 |
Jun 7, 2023 | 3.68 | 3.75 | 3.63 | 3.65 | 3.65 | 49,356 |
Jun 6, 2023 | 3.60 | 3.64 | 3.45 | 3.61 | 3.61 | 127,909 |
Jun 5, 2023 | 3.80 | 3.80 | 3.68 | 3.68 | 3.68 | 182,530 |
Jun 2, 2023 | 3.88 | 3.90 | 3.75 | 3.78 | 3.78 | 48,292 |
Jun 1, 2023 | 3.75 | 3.82 | 3.73 | 3.81 | 3.81 | 32,910 |
May 31, 2023 | 3.74 | 3.76 | 3.63 | 3.69 | 3.69 | 83,790 |
May 30, 2023 | 3.64 | 3.84 | 3.64 | 3.76 | 3.76 | 57,587 |
May 29, 2023 | 3.67 | 3.68 | 3.64 | 3.67 | 3.67 | 34,850 |
May 26, 2023 | 3.58 | 3.71 | 3.56 | 3.65 | 3.65 | 54,140 |
May 25, 2023 | 3.65 | 3.72 | 3.52 | 3.56 | 3.56 | 78,631 |
May 24, 2023 | 3.53 | 3.58 | 3.46 | 3.55 | 3.55 | 121,716 |
May 23, 2023 | 3.72 | 3.79 | 3.72 | 3.76 | 3.76 | 95,087 |
May 22, 2023 | 3.58 | 3.60 | 3.52 | 3.58 | 3.58 | 29,610 |
May 19, 2023 | 3.60 | 3.61 | 3.47 | 3.54 | 3.54 | 37,805 |
May 18, 2023 | 3.60 | 3.71 | 3.57 | 3.63 | 3.63 | 71,795 |
May 17, 2023 | 3.40 | 3.50 | 3.35 | 3.48 | 3.48 | 34,515 |
May 16, 2023 | 3.30 | 3.34 | 3.27 | 3.32 | 3.32 | 10,259 |
May 15, 2023 | 3.22 | 3.25 | 3.19 | 3.25 | 3.25 | 51,366 |
May 12, 2023 | 3.13 | 3.18 | 3.11 | 3.13 | 3.13 | 67,666 |
May 11, 2023 | 3.44 | 3.44 | 3.23 | 3.25 | 3.25 | 46,094 |
May 10, 2023 | 3.27 | 3.48 | 3.23 | 3.48 | 3.48 | 26,824 |
May 9, 2023 | 3.20 | 3.28 | 3.19 | 3.27 | 3.27 | 44,762 |
May 8, 2023 | 3.33 | 3.33 | 3.19 | 3.21 | 3.21 | 42,287 |
May 5, 2023 | 3.34 | 3.39 | 3.29 | 3.32 | 3.32 | 32,725 |
May 4, 2023 | 3.28 | 3.33 | 3.25 | 3.32 | 3.32 | 17,725 |
May 3, 2023 | 3.23 | 3.28 | 3.16 | 3.19 | 3.19 | 19,292 |
May 2, 2023 | 3.16 | 3.24 | 3.09 | 3.23 | 3.23 | 22,508 |
Apr 28, 2023 | 3.32 | 3.35 | 3.25 | 3.29 | 3.29 | 39,170 |
Apr 27, 2023 | 3.31 | 3.32 | 3.20 | 3.24 | 3.24 | 30,589 |
Apr 26, 2023 | 3.17 | 3.41 | 3.17 | 3.35 | 3.35 | 80,322 |
Apr 25, 2023 | 3.09 | 3.10 | 3.02 | 3.06 | 3.06 | 30,686 |
Apr 24, 2023 | 3.21 | 3.22 | 3.07 | 3.09 | 3.09 | 44,063 |
Related Tickers
CQQQ Invesco China Technology ETF
32.73
+2.57%
XSD SPDR S&P Semiconductor ETF
214.18
+1.65%
FTXL First Trust Nasdaq Semiconductor ETF
83.66
+1.36%
TOK iShares MSCI Kokusai ETF
104.26
+0.07%
SPXN ProShares S&P 500 ex-Financials ETF
54.46
0.00%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
45.12
0.00%
DWAT Arrow DWA Tactical: Macro ETF
10.46
-0.49%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.57
-0.43%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
SOXX iShares Semiconductor ETF
207.81
+0.94%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
KGRN KraneShares MSCI China Clean Technology ETF
19.49
+0.65%
TUR iShares MSCI Turkey ETF
38.51
+0.60%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
IYK iShares US Consumer Staples ETF
66.92
+0.57%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.63
+0.56%
IDX VanEck Indonesia Index ETF
15.84
+0.57%
RAAX VanEck Inflation Allocation ETF
27.11
+0.52%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.44
0.00%
XLY Consumer Discretionary Select Sector SPDR Fund
173.53
+0.57%
FLTW Franklin FTSE Taiwan ETF
41.62
+0.48%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.57
+0.43%
CEW WisdomTree Emerging Currency Strategy Fund
17.69
+0.42%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.91
+0.43%
FLJH Franklin FTSE Japan Hedged ETF
30.70
+0.41%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.69
-0.57%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.95
+0.43%
PSET Principal Quality ETF
64.59
+0.40%
REZ iShares Residential and Multisector Real Estate ETF
70.28
+0.36%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.87
+0.41%
VPU Vanguard Utilities Index Fund ETF Shares
144.19
+0.29%
DXJ WisdomTree Japan Hedged Equity Fund
106.81
+0.33%
PSI Invesco Semiconductors ETF
52.26
+0.32%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.70
+0.30%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.79
+0.33%
FUTY Fidelity MSCI Utilities Index ETF
42.89
+0.25%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.28%
TRTY Cambria Trinity ETF
25.55
0.00%
UTES Virtus Reaves Utilities ETF
48.80
+0.27%
IXN iShares Global Tech ETF
70.72
+0.30%
XLU Utilities Select Sector SPDR Fund
66.50
+0.24%
CNXT VanEck ChiNext ETF
22.37
+0.21%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
HYHG ProShares High Yield—Interest Rate Hedged
64.36
+0.20%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.41
+0.20%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.19%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.50
+0.19%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.99
+0.18%
EWM iShares MSCI Malaysia ETF
22.08
+0.23%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.15
+0.06%
NURE Nuveen Short-Term REIT ETF
29.74
+0.16%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.99
-0.41%
BBJP JPMorgan BetaBuilders Japan ETF
55.46
+0.18%
IAU iShares Gold Trust
43.98
+0.15%
IHI iShares U.S. Medical Devices ETF
55.59
+0.14%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.19
0.00%
XLK Technology Select Sector SPDR Fund
197.54
+0.21%
XLRE The Real Estate Select Sector SPDR Fund
36.55
+0.14%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.22
+0.12%
DVY iShares Select Dividend ETF
120.38
+0.13%
CIBR First Trust NASDAQ Cybersecurity ETF
54.48
+0.29%
COM Direxion Auspice Broad Commodity Strategy ETF
29.22
+0.10%
GLD SPDR Gold Shares
215.24
+0.09%
EWT iShares MSCI Taiwan ETF
46.37
+0.13%
SMH VanEck Semiconductor ETF
208.22
+0.20%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.84
+0.12%
SCHD Schwab U.S. Dividend Equity ETF
77.85
+0.10%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.15
+0.07%
FXG First Trust Consumer Staples AlphaDEX Fund
66.74
+0.07%
SDY SPDR S&P Dividend ETF
128.15
+0.07%
FPEI First Trust Institutional Preferred Securities and Income ETF
17.98
+0.06%
FIVG Defiance 5G Next Gen Connectivity ETF
36.43
+0.05%
FSMB First Trust Short Duration Managed Municipal ETF
19.72
+0.05%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.38
+0.05%
QTUM Defiance Quantum ETF
56.87
+0.04%
EPU iShares MSCI Peru ETF
39.65
+0.04%
FLBL Franklin Senior Loan ETF
24.41
+0.04%
FTEC Fidelity MSCI Information Technology Index ETF
146.90
+0.03%
SDOG ALPS Sector Dividend Dogs ETF
52.45
+0.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.56
+0.02%
OPER ClearShares Ultra-Short Maturity ETF
100.51
+0.04%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.03%
ESGS Columbia U.S. ESG Equity Income ETF
43.37
+0.08%
QQQ Invesco QQQ Trust
425.37
+0.07%
ATMP Barclays ETN+ Select MLP ETN
24.11
+0.02%
HMOP Hartford Municipal Opportunities ETF
38.51
+0.02%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.01%
HSRT Hartford AAA CLO ETF
39.09
+0.01%
VGT Vanguard Information Technology Index Fund ETF Shares
494.90
+0.09%
RAVI FlexShares Ultra-Short Income Fund
75.37
0.00%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.32
+0.01%
NEAR BlackRock Short Duration Bond ETF
50.08
-0.01%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.67
0.00%
CNYA iShares MSCI China A ETF
25.86
0.00%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.02%
FLTR VanEck IG Floating Rate ETF
25.45
0.00%