ASX - Delayed Quote • AUD
BetaShares Ethical Diversified Balanced ETF (DBBF.AX)
At close: April 26 at 3:40 PM GMT+10
Currency in AUD 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 26, 2024 | 24.72 | 24.72 | 24.67 | 24.67 | 24.67 | 408 |
Apr 24, 2024 | 24.91 | 24.92 | 24.86 | 24.86 | 24.86 | 662 |
Apr 23, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
Apr 22, 2024 | 24.79 | 24.79 | 24.72 | 24.72 | 24.72 | 8 |
Apr 19, 2024 | 24.84 | 24.84 | 24.76 | 24.76 | 24.76 | 22 |
Apr 18, 2024 | 24.90 | 24.90 | 24.83 | 24.87 | 24.87 | 1,474 |
Apr 17, 2024 | 24.94 | 24.95 | 24.91 | 24.95 | 24.95 | 13 |
Apr 16, 2024 | 25.00 | 25.00 | 24.89 | 24.92 | 24.92 | 134 |
Apr 15, 2024 | 25.21 | 25.21 | 25.14 | 25.14 | 25.14 | 24 |
Apr 12, 2024 | 25.16 | 25.19 | 25.16 | 25.18 | 25.18 | 6 |
Apr 11, 2024 | 25.22 | 25.22 | 25.13 | 25.13 | 25.13 | 34 |
Apr 10, 2024 | 25.27 | 25.28 | 25.25 | 25.25 | 25.25 | 12 |
Apr 9, 2024 | 25.21 | 25.23 | 25.18 | 25.18 | 25.18 | 18 |
Apr 8, 2024 | 25.30 | 25.30 | 25.22 | 25.22 | 25.22 | 79 |
Apr 5, 2024 | 25.23 | 25.23 | 25.17 | 25.17 | 25.17 | 409 |
Apr 4, 2024 | 25.40 | 25.40 | 25.35 | 25.35 | 25.35 | 26 |
Apr 3, 2024 | 25.49 | 25.49 | 25.33 | 25.33 | 25.33 | 3 |
Apr 2, 2024 | 0.10 Dividend | |||||
Apr 2, 2024 | 25.79 | 25.79 | 25.61 | 25.62 | 25.62 | 2,592 |
Mar 28, 2024 | 25.80 | 25.80 | 25.73 | 25.73 | 25.63 | 557 |
Mar 27, 2024 | 25.67 | 25.73 | 25.67 | 25.73 | 25.63 | 6 |
Mar 26, 2024 | 25.69 | 25.69 | 25.63 | 25.63 | 25.53 | 131 |
Mar 25, 2024 | 25.69 | 25.80 | 25.69 | 25.74 | 25.64 | 5,545 |
Mar 22, 2024 | 25.72 | 25.72 | 25.59 | 25.67 | 25.57 | 3,122 |
Mar 21, 2024 | 25.57 | 25.57 | 25.50 | 25.50 | 25.40 | 394 |
Mar 20, 2024 | 25.44 | 25.51 | 25.44 | 25.47 | 25.37 | 2,602 |
Mar 19, 2024 | 25.41 | 25.41 | 25.38 | 25.39 | 25.29 | 10 |
Mar 18, 2024 | 25.35 | 25.38 | 25.33 | 25.38 | 25.28 | 4,481 |
Mar 15, 2024 | 25.43 | 25.43 | 25.35 | 25.35 | 25.25 | 50 |
Mar 14, 2024 | 25.49 | 25.50 | 25.46 | 25.46 | 25.36 | 42 |
Mar 13, 2024 | 25.58 | 25.59 | 25.53 | 25.53 | 25.43 | 1,256 |
Mar 12, 2024 | 25.46 | 25.46 | 25.43 | 25.43 | 25.33 | 6 |
Mar 11, 2024 | 25.43 | 25.43 | 25.33 | 25.43 | 25.33 | 121 |
Mar 8, 2024 | 25.50 | 25.56 | 25.50 | 25.56 | 25.46 | 2,518 |
Mar 7, 2024 | 25.45 | 25.45 | 25.37 | 25.42 | 25.32 | 4,141 |
Mar 6, 2024 | 25.44 | 25.44 | 25.40 | 25.40 | 25.30 | 596 |
Mar 5, 2024 | 25.44 | 25.44 | 25.39 | 25.39 | 25.29 | 1,006 |
Mar 4, 2024 | 25.30 | 25.42 | 25.30 | 25.39 | 25.29 | 5,315 |
Mar 1, 2024 | 25.32 | 25.37 | 25.27 | 25.31 | 25.21 | 18,345 |
Feb 29, 2024 | 25.24 | 25.27 | 25.18 | 25.27 | 25.17 | 191 |
Feb 28, 2024 | 25.22 | 25.24 | 25.13 | 25.24 | 25.14 | 8,634 |
Feb 27, 2024 | 25.18 | 25.18 | 25.17 | 25.17 | 25.07 | 133 |
Feb 26, 2024 | 25.22 | 25.22 | 25.11 | 25.11 | 25.01 | 2,566 |
Feb 23, 2024 | 25.00 | 25.10 | 25.00 | 25.05 | 24.95 | 352 |
Feb 22, 2024 | 24.88 | 24.94 | 24.87 | 24.89 | 24.79 | 584 |
Feb 21, 2024 | 24.84 | 24.84 | 24.82 | 24.82 | 24.72 | 794 |
Feb 20, 2024 | 25.02 | 25.02 | 24.93 | 24.93 | 24.83 | 315 |
Feb 19, 2024 | 25.03 | 25.03 | 24.96 | 24.97 | 24.87 | 199 |
Feb 16, 2024 | 25.11 | 25.12 | 25.05 | 25.05 | 24.95 | 8,555 |
Feb 15, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.91 | 397 |
Feb 14, 2024 | 24.84 | 24.84 | 24.79 | 24.82 | 24.72 | 20,114 |
Feb 13, 2024 | 24.95 | 24.96 | 24.91 | 24.91 | 24.81 | 6,094 |
Feb 12, 2024 | 24.95 | 24.95 | 24.90 | 24.94 | 24.84 | 9,441 |
Feb 9, 2024 | 24.90 | 24.90 | 24.87 | 24.87 | 24.77 | 29 |
Feb 8, 2024 | 24.85 | 24.87 | 24.85 | 24.87 | 24.77 | 7 |
Feb 7, 2024 | 24.76 | 24.76 | 24.71 | 24.76 | 24.66 | 9,044 |
Feb 6, 2024 | 24.74 | 24.74 | 24.64 | 24.64 | 24.55 | 448 |
Feb 5, 2024 | 24.72 | 24.75 | 24.71 | 24.73 | 24.63 | 2,153 |
Feb 2, 2024 | 24.66 | 24.70 | 24.66 | 24.70 | 24.61 | 63 |
Feb 1, 2024 | 24.66 | 24.66 | 24.62 | 24.62 | 24.53 | 2 |
Jan 31, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.38 | - |
Jan 30, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.38 | - |
Jan 29, 2024 | 24.42 | 24.47 | 24.42 | 24.47 | 24.38 | 9 |
Jan 25, 2024 | 24.41 | 24.41 | 24.38 | 24.38 | 24.29 | 2,172 |
Jan 24, 2024 | 24.42 | 24.42 | 24.33 | 24.35 | 24.26 | 2,375 |
Jan 23, 2024 | 24.41 | 24.42 | 24.35 | 24.35 | 24.26 | 880 |
Jan 22, 2024 | 24.31 | 24.34 | 24.31 | 24.32 | 24.23 | 822 |
Jan 19, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.96 | - |
Jan 18, 2024 | 24.12 | 24.12 | 24.05 | 24.05 | 23.96 | 26 |
Jan 17, 2024 | 24.14 | 24.18 | 24.14 | 24.16 | 24.07 | 14,439 |
Jan 16, 2024 | 24.34 | 24.34 | 24.10 | 24.12 | 24.03 | 1,026 |
Jan 15, 2024 | 24.19 | 24.19 | 24.15 | 24.15 | 24.06 | 5,345 |
Jan 12, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.03 | 3 |
Jan 11, 2024 | 24.09 | 24.09 | 24.05 | 24.05 | 23.96 | 9 |
Jan 10, 2024 | 23.99 | 24.01 | 23.99 | 24.01 | 23.92 | 11,827 |
Jan 9, 2024 | 24.00 | 24.01 | 23.98 | 23.98 | 23.89 | 5,006 |
Jan 8, 2024 | 23.87 | 23.87 | 23.81 | 23.83 | 23.74 | 2,939 |
Jan 5, 2024 | 23.88 | 23.88 | 23.59 | 23.85 | 23.76 | 61,705 |
Jan 4, 2024 | 23.93 | 23.93 | 23.92 | 23.93 | 23.84 | 5,144 |
Jan 3, 2024 | 24.03 | 24.03 | 23.94 | 23.94 | 23.85 | 157 |
Jan 2, 2024 | 0.17 Dividend | |||||
Jan 2, 2024 | 24.33 | 24.33 | 24.02 | 24.02 | 23.93 | 4,979 |
Dec 29, 2023 | 24.36 | 24.36 | 24.24 | 24.24 | 23.98 | 12 |
Dec 28, 2023 | 24.28 | 24.28 | 24.26 | 24.27 | 24.01 | 26 |
Dec 27, 2023 | 24.14 | 24.23 | 24.14 | 24.16 | 23.90 | 1,327 |
Dec 22, 2023 | 24.14 | 24.14 | 24.12 | 24.12 | 23.86 | 43 |
Dec 21, 2023 | 24.16 | 24.16 | 24.15 | 24.15 | 23.89 | 111 |
Dec 20, 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 23.86 | 1 |
Dec 19, 2023 | 24.15 | 24.15 | 24.11 | 24.11 | 23.85 | 14 |
Dec 18, 2023 | 24.13 | 24.13 | 24.10 | 24.11 | 23.85 | 325 |
Dec 15, 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 23.83 | 54 |
Dec 14, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | 200 |
Dec 13, 2023 | 23.96 | 23.98 | 23.93 | 23.96 | 23.70 | 211 |
Dec 12, 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 23.57 | 120 |
Dec 11, 2023 | 23.73 | 23.79 | 23.73 | 23.73 | 23.48 | 284 |
Dec 8, 2023 | 23.73 | 23.73 | 23.68 | 23.68 | 23.43 | 1,623 |
Dec 7, 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 23.51 | 3,516 |
Dec 6, 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.44 | 4,262 |
Dec 5, 2023 | 23.48 | 23.48 | 23.46 | 23.46 | 23.21 | 44 |
Dec 4, 2023 | 23.38 | 23.43 | 23.38 | 23.43 | 23.18 | 65 |
Dec 1, 2023 | 23.61 | 23.61 | 23.37 | 23.37 | 23.12 | 57 |
Nov 30, 2023 | 23.57 | 23.57 | 23.36 | 23.36 | 23.11 | 57 |
Nov 29, 2023 | 23.22 | 23.24 | 23.22 | 23.24 | 22.99 | 4 |
Nov 28, 2023 | 23.22 | 23.22 | 23.20 | 23.20 | 22.95 | 98 |
Nov 27, 2023 | 23.20 | 23.20 | 23.17 | 23.17 | 22.92 | 475 |
Nov 24, 2023 | 23.25 | 23.25 | 23.24 | 23.25 | 23.00 | 46 |
Nov 23, 2023 | 23.28 | 23.28 | 23.24 | 23.24 | 22.99 | 186 |
Nov 22, 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 23.03 | 1 |
Nov 21, 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 23.01 | 500 |
Nov 20, 2023 | 23.54 | 23.54 | 23.20 | 23.20 | 22.95 | 189 |
Nov 17, 2023 | 23.29 | 23.32 | 23.29 | 23.29 | 23.04 | 13 |
Nov 16, 2023 | 23.26 | 23.26 | 23.25 | 23.25 | 23.00 | 91 |
Nov 15, 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.74 | - |
Nov 14, 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.74 | - |
Nov 13, 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.74 | 10 |
Nov 10, 2023 | 23.11 | 23.11 | 22.99 | 22.99 | 22.74 | 447 |
Nov 9, 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 22.86 | 697 |
Nov 8, 2023 | 22.98 | 22.98 | 22.95 | 22.95 | 22.70 | 996 |
Nov 7, 2023 | 22.83 | 22.83 | 22.78 | 22.82 | 22.57 | 236 |
Nov 6, 2023 | 22.85 | 22.85 | 22.84 | 22.84 | 22.59 | 3,737 |
Nov 3, 2023 | 22.79 | 22.81 | 22.78 | 22.78 | 22.54 | 3,782 |
Nov 2, 2023 | 22.60 | 22.61 | 22.60 | 22.60 | 22.36 | 3,095 |
Nov 1, 2023 | 22.32 | 22.32 | 22.32 | 22.32 | 22.08 | - |
Oct 31, 2023 | 22.30 | 22.32 | 22.30 | 22.32 | 22.08 | 5 |
Oct 30, 2023 | 22.32 | 22.32 | 22.25 | 22.28 | 22.04 | 3,749 |
Oct 27, 2023 | 22.44 | 22.44 | 22.40 | 22.40 | 22.16 | 453 |
Oct 26, 2023 | 22.50 | 22.50 | 22.42 | 22.42 | 22.18 | 300 |
Oct 25, 2023 | 22.61 | 22.61 | 22.56 | 22.56 | 22.32 | 3,134 |
Oct 24, 2023 | 22.62 | 22.62 | 22.60 | 22.60 | 22.36 | 57 |
Oct 23, 2023 | 22.64 | 22.64 | 22.63 | 22.63 | 22.39 | 246 |
Oct 20, 2023 | 22.70 | 22.70 | 22.68 | 22.70 | 22.46 | 59 |
Oct 19, 2023 | 22.89 | 22.89 | 22.71 | 22.85 | 22.60 | 488 |
Oct 18, 2023 | 23.06 | 23.06 | 22.96 | 22.96 | 22.71 | 6,761 |
Oct 17, 2023 | 23.17 | 23.17 | 23.09 | 23.09 | 22.84 | 137 |
Oct 16, 2023 | 23.16 | 23.16 | 23.15 | 23.15 | 22.90 | 45 |
Oct 13, 2023 | 23.23 | 23.24 | 23.22 | 23.22 | 22.97 | 6,138 |
Oct 12, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.75 | - |
Oct 11, 2023 | 22.89 | 23.00 | 22.89 | 23.00 | 22.75 | 150 |
Oct 10, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.60 | - |
Oct 9, 2023 | 22.89 | 22.90 | 22.85 | 22.85 | 22.60 | 132 |
Oct 6, 2023 | 22.84 | 22.87 | 22.84 | 22.87 | 22.62 | 7,246 |
Oct 5, 2023 | 23.50 | 23.50 | 22.79 | 22.79 | 22.55 | 1,217 |
Oct 4, 2023 | 22.92 | 22.92 | 22.79 | 22.79 | 22.55 | 52 |
Oct 3, 2023 | 22.90 | 22.92 | 22.90 | 22.92 | 22.67 | 49 |
Oct 2, 2023 | 0.08 Dividend | |||||
Oct 2, 2023 | 22.90 | 22.95 | 22.90 | 22.95 | 22.70 | 14 |
Sep 29, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.67 | 63 |
Sep 28, 2023 | 23.09 | 23.09 | 23.00 | 23.00 | 22.67 | 10,807 |
Sep 27, 2023 | 23.32 | 23.32 | 23.01 | 23.07 | 22.74 | 90 |
Sep 26, 2023 | 23.16 | 23.16 | 23.09 | 23.09 | 22.76 | 452 |
Sep 25, 2023 | 23.15 | 23.19 | 23.15 | 23.16 | 22.83 | 216 |
Sep 22, 2023 | 23.13 | 23.16 | 23.11 | 23.11 | 22.78 | 6 |
Sep 21, 2023 | 23.30 | 23.31 | 23.27 | 23.31 | 22.97 | 8,310 |
Sep 20, 2023 | 23.37 | 23.37 | 23.33 | 23.33 | 22.99 | 379 |
Sep 19, 2023 | 23.45 | 23.45 | 23.39 | 23.40 | 23.06 | 3,280 |
Sep 18, 2023 | 23.60 | 23.61 | 23.42 | 23.42 | 23.08 | 1,829 |
Sep 15, 2023 | 23.66 | 23.66 | 23.60 | 23.60 | 23.26 | 220 |
Sep 14, 2023 | 23.54 | 23.57 | 23.54 | 23.56 | 23.22 | 4 |
Sep 13, 2023 | 23.61 | 23.61 | 23.50 | 23.50 | 23.16 | 1,148 |
Sep 12, 2023 | 23.59 | 23.62 | 23.57 | 23.57 | 23.23 | 129 |
Sep 11, 2023 | 23.67 | 23.67 | 23.58 | 23.58 | 23.24 | 214 |
Sep 8, 2023 | 23.65 | 23.68 | 23.65 | 23.68 | 23.34 | 107 |
Sep 7, 2023 | 23.78 | 23.78 | 23.63 | 23.63 | 23.29 | 3,732 |
Sep 6, 2023 | 23.77 | 23.77 | 23.73 | 23.77 | 23.43 | 252 |
Sep 5, 2023 | 23.75 | 23.76 | 23.73 | 23.73 | 23.39 | 127 |
Sep 4, 2023 | 23.81 | 23.81 | 23.74 | 23.74 | 23.40 | 87 |
Sep 1, 2023 | 23.78 | 23.78 | 23.77 | 23.77 | 23.43 | 1,751 |
Aug 31, 2023 | 23.80 | 23.80 | 23.73 | 23.74 | 23.40 | 7,356 |
Aug 30, 2023 | 23.70 | 23.76 | 23.70 | 23.76 | 23.42 | 759 |
Aug 29, 2023 | 23.48 | 23.58 | 23.47 | 23.58 | 23.24 | 8,507 |
Aug 28, 2023 | 23.52 | 23.52 | 23.46 | 23.49 | 23.15 | 2,156 |
Aug 25, 2023 | 23.63 | 23.63 | 23.46 | 23.46 | 23.12 | 478 |
Aug 24, 2023 | 23.62 | 23.65 | 23.62 | 23.62 | 23.28 | 18,387 |
Aug 23, 2023 | 23.47 | 23.48 | 23.44 | 23.44 | 23.10 | 5,119 |
Aug 22, 2023 | 23.36 | 23.36 | 23.36 | 23.36 | 23.02 | - |
Aug 21, 2023 | 23.38 | 23.43 | 23.36 | 23.36 | 23.02 | 224 |
Aug 18, 2023 | 23.40 | 23.40 | 23.34 | 23.34 | 23.00 | 474 |
Aug 17, 2023 | 23.45 | 23.45 | 23.39 | 23.39 | 23.05 | 348 |
Aug 16, 2023 | 23.57 | 23.57 | 23.44 | 23.44 | 23.10 | 192 |
Aug 15, 2023 | 23.57 | 23.60 | 23.56 | 23.56 | 23.22 | 265 |
Aug 14, 2023 | 23.97 | 23.99 | 23.46 | 23.46 | 23.12 | 299 |
Aug 11, 2023 | 23.61 | 23.61 | 23.55 | 23.56 | 23.22 | 115 |
Aug 10, 2023 | 23.59 | 23.59 | 23.55 | 23.57 | 23.23 | 4 |
Aug 9, 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 23.30 | 1 |
Aug 8, 2023 | 23.56 | 23.63 | 23.56 | 23.60 | 23.26 | 8,902 |
Aug 7, 2023 | 23.45 | 23.46 | 23.45 | 23.46 | 23.12 | 186 |
Aug 4, 2023 | 23.50 | 23.51 | 23.49 | 23.49 | 23.15 | 23 |
Aug 3, 2023 | 23.60 | 23.64 | 23.60 | 23.64 | 23.30 | 381 |
Aug 2, 2023 | 23.69 | 23.72 | 23.68 | 23.71 | 23.37 | 2,285 |
Aug 1, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.36 | 2 |
Jul 31, 2023 | 23.67 | 23.68 | 23.67 | 23.68 | 23.34 | 3,866 |
Jul 28, 2023 | 23.57 | 23.61 | 23.57 | 23.61 | 23.27 | 5,002 |
Jul 27, 2023 | 23.56 | 23.58 | 23.56 | 23.57 | 23.23 | 5,069 |
Jul 26, 2023 | 23.41 | 23.49 | 23.41 | 23.49 | 23.15 | 257 |
Jul 25, 2023 | 23.48 | 23.48 | 23.47 | 23.47 | 23.13 | 675 |
Jul 24, 2023 | 23.49 | 23.53 | 23.47 | 23.47 | 23.13 | 14 |
Jul 21, 2023 | 23.39 | 23.40 | 23.39 | 23.40 | 23.06 | 257 |
Jul 20, 2023 | 23.54 | 23.54 | 23.44 | 23.44 | 23.10 | 101 |
Jul 19, 2023 | 23.48 | 23.54 | 23.48 | 23.50 | 23.16 | 16 |
Jul 18, 2023 | 23.34 | 23.37 | 23.34 | 23.37 | 23.03 | 15 |
Jul 17, 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 22.91 | - |
Jul 14, 2023 | 23.29 | 23.29 | 23.24 | 23.24 | 22.91 | 692 |
Jul 13, 2023 | 23.19 | 23.21 | 23.19 | 23.21 | 22.88 | 7,913 |
Jul 12, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 22.72 | 2 |
Jul 11, 2023 | 23.00 | 23.02 | 23.00 | 23.01 | 22.68 | 24,405 |
Jul 10, 2023 | 22.98 | 22.98 | 22.84 | 22.84 | 22.51 | 250 |
Jul 7, 2023 | 22.96 | 22.96 | 22.93 | 22.95 | 22.62 | 4 |
Jul 6, 2023 | 23.21 | 23.21 | 23.11 | 23.11 | 22.78 | 4 |
Jul 5, 2023 | 23.20 | 23.28 | 23.20 | 23.28 | 22.95 | 3,716 |
Jul 4, 2023 | 23.40 | 23.40 | 23.24 | 23.26 | 22.93 | 11,061 |
Jul 3, 2023 | 0.37 Dividend | |||||
Jul 3, 2023 | 23.20 | 23.28 | 23.10 | 23.27 | 22.94 | 733 |
Jun 30, 2023 | 23.64 | 23.64 | 23.58 | 23.58 | 22.87 | 178 |
Jun 29, 2023 | 23.66 | 23.66 | 23.60 | 23.60 | 22.89 | 1,002 |
Jun 28, 2023 | 23.33 | 23.57 | 23.33 | 23.52 | 22.82 | 1,742 |
Jun 27, 2023 | 23.45 | 23.45 | 23.33 | 23.33 | 22.63 | 39 |
Jun 26, 2023 | 23.33 | 23.35 | 23.32 | 23.32 | 22.62 | 47 |
Jun 23, 2023 | 23.36 | 23.36 | 23.36 | 23.36 | 22.66 | 2,826 |
Jun 22, 2023 | 23.39 | 23.40 | 23.30 | 23.34 | 22.64 | 16,903 |
Jun 21, 2023 | 23.58 | 23.58 | 23.46 | 23.46 | 22.76 | 5,345 |
Jun 20, 2023 | 23.43 | 23.47 | 23.43 | 23.44 | 22.74 | 5 |
Jun 19, 2023 | 23.44 | 23.44 | 23.34 | 23.34 | 22.64 | 2 |
Jun 16, 2023 | 23.32 | 23.32 | 23.32 | 23.32 | 22.62 | 216 |
Jun 15, 2023 | 23.30 | 23.38 | 23.23 | 23.23 | 22.53 | 9,498 |
Jun 14, 2023 | 23.44 | 23.44 | 23.29 | 23.29 | 22.59 | 180 |
Jun 13, 2023 | 23.52 | 23.52 | 23.31 | 23.31 | 22.61 | 7,166 |
Jun 9, 2023 | 23.13 | 23.27 | 23.13 | 23.21 | 22.51 | 10,002 |
Jun 8, 2023 | 23.21 | 23.24 | 23.14 | 23.14 | 22.45 | 10,004 |
Jun 7, 2023 | 23.44 | 23.44 | 23.39 | 23.39 | 22.69 | 2 |
Jun 6, 2023 | 23.60 | 23.60 | 23.40 | 23.40 | 22.70 | 222 |
Jun 5, 2023 | 23.60 | 23.60 | 23.51 | 23.51 | 22.81 | 109 |
Jun 2, 2023 | 23.50 | 23.50 | 23.42 | 23.42 | 22.72 | 1,707 |
Jun 1, 2023 | 23.44 | 23.52 | 23.42 | 23.48 | 22.78 | 2,245 |
May 31, 2023 | 23.55 | 23.56 | 23.55 | 23.56 | 22.85 | 2,629 |
May 30, 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 22.79 | - |
May 29, 2023 | 23.46 | 23.49 | 23.46 | 23.49 | 22.79 | 30 |
May 26, 2023 | 23.32 | 23.32 | 23.32 | 23.32 | 22.62 | 26 |
May 25, 2023 | 23.33 | 23.33 | 23.29 | 23.29 | 22.59 | 2 |
May 24, 2023 | 23.29 | 23.33 | 23.29 | 23.30 | 22.60 | 5,002 |
May 23, 2023 | 23.42 | 25.00 | 23.39 | 23.39 | 22.69 | 6,002 |
May 22, 2023 | 23.37 | 23.37 | 23.35 | 23.35 | 22.65 | 10 |
May 19, 2023 | 23.29 | 23.29 | 23.29 | 23.29 | 22.59 | - |
May 18, 2023 | 23.28 | 23.32 | 23.28 | 23.29 | 22.59 | 347 |
May 17, 2023 | 23.23 | 23.23 | 23.22 | 23.22 | 22.52 | 5 |
May 16, 2023 | 23.30 | 23.30 | 23.25 | 23.25 | 22.55 | 935 |
May 15, 2023 | 23.41 | 23.41 | 23.28 | 23.28 | 22.58 | 269 |
May 12, 2023 | 23.26 | 23.39 | 23.26 | 23.38 | 22.68 | 163 |
May 11, 2023 | 23.17 | 23.22 | 23.17 | 23.22 | 22.52 | 1,724 |
May 10, 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 22.44 | 36 |
May 9, 2023 | 23.15 | 23.18 | 23.15 | 23.15 | 22.46 | 4,792 |
May 8, 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 22.50 | 5 |
May 5, 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 22.46 | 1,087 |
May 4, 2023 | 23.18 | 23.18 | 23.17 | 23.17 | 22.48 | 45 |
May 3, 2023 | 23.20 | 23.20 | 23.18 | 23.18 | 22.49 | 25 |
May 2, 2023 | 23.34 | 23.37 | 23.34 | 23.34 | 22.64 | 1,203 |
May 1, 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 22.48 | - |
Apr 28, 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 22.48 | - |
Apr 27, 2023 | 23.22 | 23.25 | 23.17 | 23.17 | 22.48 | 141 |
Apr 26, 2023 | 23.49 | 23.49 | 23.25 | 23.27 | 22.57 | 2,263 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%