Amsterdam - Delayed Quote • EUR
SPDR Dow Jones Industrial Average ETF Trust (DIA.AS)
As of 9:04 AM GMT+2. Market Open.
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 | 361.10 | 361.10 | 361.10 | 361.10 | 361.10 | 5 |
Apr 23, 2024 | 359.55 | 359.55 | 359.55 | 359.60 | 359.60 | - |
Apr 22, 2024 | 358.15 | 358.90 | 358.15 | 357.15 | 357.15 | 3 |
Apr 19, 2024 | 353.00 | 353.00 | 353.00 | 355.75 | 355.75 | - |
Apr 18, 2024 | 354.55 | 354.55 | 354.55 | 357.05 | 357.05 | - |
Apr 17, 2024 | 355.80 | 355.80 | 355.80 | 354.95 | 354.95 | 3 |
Apr 16, 2024 | 355.15 | 356.00 | 355.15 | 355.85 | 355.85 | 68 |
Apr 15, 2024 | 358.40 | 358.40 | 358.40 | 358.40 | 358.40 | - |
Apr 12, 2024 | 360.55 | 360.55 | 360.55 | 358.40 | 358.40 | - |
Apr 11, 2024 | 358.55 | 359.00 | 358.55 | 357.40 | 357.40 | 40 |
Apr 10, 2024 | 358.65 | 358.65 | 358.65 | 357.95 | 357.95 | - |
Apr 9, 2024 | 358.45 | 358.50 | 358.45 | 356.05 | 356.05 | 74 |
Apr 8, 2024 | 357.35 | 359.00 | 357.35 | 358.95 | 358.95 | 47 |
Apr 5, 2024 | 357.30 | 357.30 | 357.30 | 358.60 | 358.60 | - |
Apr 4, 2024 | 361.60 | 361.70 | 361.60 | 361.45 | 361.45 | 1 |
Apr 3, 2024 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | - |
Apr 2, 2024 | 367.20 | 367.20 | 365.00 | 363.50 | 363.50 | 7 |
Mar 28, 2024 | 365.05 | 365.05 | 365.05 | 365.05 | 365.05 | - |
Mar 27, 2024 | 363.75 | 363.75 | 363.75 | 365.05 | 365.05 | - |
Mar 26, 2024 | 362.95 | 362.95 | 361.00 | 363.75 | 363.75 | 5 |
Mar 25, 2024 | 366.30 | 366.30 | 366.20 | 363.10 | 363.10 | 3 |
Mar 22, 2024 | 366.75 | 366.75 | 366.75 | 366.75 | 366.75 | - |
Mar 21, 2024 | 362.65 | 362.65 | 362.65 | 366.75 | 366.75 | - |
Mar 20, 2024 | 359.65 | 359.65 | 359.65 | 360.55 | 360.55 | - |
Mar 19, 2024 | 357.20 | 357.20 | 357.00 | 358.80 | 358.80 | 2 |
Mar 18, 2024 | 355.65 | 355.65 | 355.65 | 357.00 | 357.00 | - |
Mar 15, 2024 | 357.45 | 359.10 | 357.45 | 356.00 | 356.00 | 1 |
Mar 14, 2024 | 358.45 | 358.45 | 356.70 | 358.60 | 358.60 | 1 |
Mar 13, 2024 | 357.75 | 357.75 | 357.75 | 358.40 | 358.40 | - |
Mar 12, 2024 | 355.90 | 355.90 | 355.90 | 357.70 | 357.70 | - |
Mar 11, 2024 | 354.20 | 354.20 | 354.20 | 354.45 | 354.45 | - |
Mar 8, 2024 | 355.25 | 355.25 | 355.25 | 355.90 | 355.90 | - |
Mar 7, 2024 | 354.20 | 354.20 | 354.20 | 355.65 | 355.65 | - |
Mar 6, 2024 | 358.05 | 358.05 | 358.05 | 356.15 | 356.15 | 1 |
Mar 5, 2024 | 359.10 | 359.10 | 359.10 | 356.90 | 356.90 | - |
Mar 4, 2024 | 360.40 | 360.40 | 360.40 | 359.40 | 359.40 | - |
Mar 1, 2024 | 361.45 | 361.45 | 360.50 | 360.95 | 360.95 | 2 |
Feb 29, 2024 | 358.50 | 359.00 | 357.25 | 360.60 | 360.60 | 2 |
Feb 28, 2024 | 359.60 | 359.60 | 359.60 | 359.30 | 359.30 | - |
Feb 27, 2024 | 360.10 | 360.10 | 360.10 | 359.10 | 359.10 | - |
Feb 26, 2024 | 361.00 | 361.00 | 361.00 | 361.10 | 361.10 | 1 |
Feb 23, 2024 | 360.80 | 360.80 | 360.80 | 362.65 | 362.65 | 5 |
Feb 22, 2024 | 357.50 | 357.50 | 357.50 | 359.35 | 359.35 | - |
Feb 21, 2024 | 357.95 | 357.95 | 356.00 | 356.05 | 356.05 | 18 |
Feb 20, 2024 | 357.90 | 357.90 | 357.55 | 356.75 | 356.75 | 5 |
Feb 19, 2024 | 358.40 | 358.40 | 358.40 | 358.55 | 358.55 | - |
Feb 16, 2024 | 360.10 | 360.10 | 358.10 | 359.25 | 359.25 | 1 |
Feb 15, 2024 | 358.60 | 358.60 | 358.60 | 359.00 | 359.00 | - |
Feb 14, 2024 | 357.95 | 357.95 | 357.95 | 357.25 | 357.25 | - |
Feb 13, 2024 | 360.40 | 360.40 | 360.40 | 358.20 | 358.20 | - |
Feb 12, 2024 | 358.05 | 358.05 | 358.05 | 360.55 | 360.55 | - |
Feb 9, 2024 | 359.75 | 359.75 | 359.75 | 358.55 | 358.55 | 1 |
Feb 8, 2024 | 363.75 | 363.75 | 363.75 | 358.45 | 358.45 | 1 |
Feb 7, 2024 | 357.80 | 357.80 | 357.80 | 359.45 | 359.45 | - |
Feb 6, 2024 | 356.90 | 357.15 | 356.90 | 357.95 | 357.95 | 4 |
Feb 5, 2024 | 357.55 | 357.55 | 357.55 | 356.75 | 356.75 | - |
Feb 2, 2024 | 353.90 | 353.90 | 353.90 | 356.65 | 356.65 | - |
Feb 1, 2024 | 354.00 | 354.00 | 354.00 | 351.90 | 351.90 | 7 |
Jan 31, 2024 | 356.00 | 356.00 | 356.00 | 354.85 | 354.85 | - |
Jan 30, 2024 | 353.70 | 353.70 | 353.70 | 353.60 | 353.60 | - |
Jan 29, 2024 | 351.65 | 353.40 | 351.65 | 352.60 | 352.60 | 1 |
Jan 26, 2024 | 350.60 | 350.60 | 350.00 | 351.30 | 351.30 | 3 |
Jan 25, 2024 | 348.30 | 348.80 | 348.30 | 349.85 | 349.85 | 10 |
Jan 24, 2024 | 349.15 | 349.15 | 349.15 | 349.05 | 349.05 | - |
Jan 23, 2024 | 348.65 | 349.25 | 348.65 | 349.30 | 349.30 | 2 |
Jan 22, 2024 | 348.00 | 348.00 | 348.00 | 349.20 | 349.20 | 5 |
Jan 19, 2024 | 344.50 | 344.50 | 344.50 | 345.85 | 345.85 | - |
Jan 18, 2024 | 342.45 | 342.45 | 342.45 | 342.95 | 342.95 | - |
Jan 17, 2024 | 342.40 | 342.40 | 342.40 | 343.95 | 343.95 | - |
Jan 16, 2024 | 342.85 | 343.00 | 342.85 | 343.75 | 343.75 | 1 |
Jan 15, 2024 | 342.20 | 342.20 | 342.20 | 342.20 | 342.20 | - |
Jan 12, 2024 | 343.40 | 343.40 | 343.40 | 342.20 | 342.20 | - |
Jan 11, 2024 | 344.40 | 344.40 | 344.40 | 342.10 | 342.10 | - |
Jan 10, 2024 | 343.05 | 347.70 | 343.05 | 343.00 | 343.00 | 2 |
Jan 9, 2024 | 343.35 | 343.35 | 343.35 | 342.75 | 342.75 | - |
Jan 8, 2024 | 342.00 | 342.00 | 341.30 | 340.95 | 340.95 | 11 |
Jan 5, 2024 | 342.70 | 342.70 | 342.70 | 341.05 | 341.05 | - |
Jan 4, 2024 | 342.70 | 342.70 | 342.70 | 343.80 | 343.80 | - |
Jan 3, 2024 | 343.95 | 344.90 | 338.95 | 342.85 | 342.85 | 2 |
Jan 2, 2024 | 342.10 | 342.85 | 342.10 | 343.80 | 343.80 | 39 |
Dec 29, 2023 | 341.15 | 341.15 | 341.15 | 340.25 | 340.25 | - |
Dec 28, 2023 | 339.00 | 339.00 | 338.90 | 340.35 | 340.35 | 7 |
Dec 27, 2023 | 339.35 | 339.35 | 339.35 | 339.35 | 339.35 | - |
Dec 22, 2023 | 339.35 | 339.35 | 339.35 | 339.35 | 339.35 | - |
Dec 21, 2023 | 340.60 | 340.60 | 340.60 | 339.35 | 339.35 | 4 |
Dec 20, 2023 | 341.75 | 341.75 | 341.75 | 341.75 | 341.75 | - |
Dec 19, 2023 | 340.55 | 341.20 | 340.50 | 341.75 | 341.75 | 700 |
Dec 18, 2023 | 341.90 | 345.00 | 341.90 | 342.45 | 342.45 | 1 |
Dec 15, 2023 | 334.20 | 334.20 | 334.20 | 334.20 | 334.20 | - |
Dec 14, 2023 | 334.20 | 334.20 | 334.20 | 334.20 | 334.20 | - |
Dec 13, 2023 | 334.20 | 334.20 | 334.20 | 334.20 | 334.20 | - |
Dec 12, 2023 | 334.20 | 334.20 | 334.20 | 334.20 | 334.20 | - |
Dec 11, 2023 | 334.20 | 334.20 | 334.20 | 334.20 | 334.20 | - |
Dec 8, 2023 | 334.20 | 334.20 | 334.20 | 334.20 | 334.20 | - |
Dec 7, 2023 | 335.10 | 335.10 | 335.10 | 334.20 | 334.20 | - |
Dec 6, 2023 | 335.90 | 335.90 | 335.60 | 336.20 | 336.20 | 4 |
Dec 5, 2023 | 334.85 | 334.85 | 334.85 | 334.55 | 334.55 | - |
Dec 4, 2023 | 332.40 | 332.40 | 332.40 | 332.40 | 332.40 | - |
Dec 1, 2023 | 330.75 | 330.75 | 330.75 | 332.40 | 332.40 | - |
Nov 30, 2023 | 322.75 | 322.75 | 322.75 | 322.75 | 322.75 | - |
Nov 29, 2023 | 322.75 | 322.75 | 322.75 | 322.75 | 322.75 | - |
Nov 28, 2023 | 323.20 | 323.20 | 322.90 | 322.75 | 322.75 | 23 |
Nov 27, 2023 | 322.90 | 322.90 | 322.90 | 323.05 | 323.05 | - |
Nov 24, 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
Nov 23, 2023 | 323.35 | 323.35 | 323.35 | 324.00 | 324.00 | - |
Nov 22, 2023 | 321.90 | 321.90 | 321.90 | 323.75 | 323.75 | - |
Nov 21, 2023 | 320.75 | 320.75 | 320.75 | 321.65 | 321.65 | - |
Nov 20, 2023 | 322.05 | 322.05 | 322.05 | 322.05 | 322.05 | - |
Nov 17, 2023 | 322.05 | 322.05 | 322.05 | 322.05 | 322.05 | - |
Nov 16, 2023 | 322.05 | 322.05 | 322.05 | 322.05 | 322.05 | - |
Nov 15, 2023 | 321.20 | 321.20 | 321.20 | 322.05 | 322.05 | - |
Nov 14, 2023 | 321.10 | 322.00 | 321.10 | 322.20 | 322.20 | 15 |
Nov 13, 2023 | 320.00 | 320.00 | 320.00 | 320.95 | 320.95 | - |
Nov 10, 2023 | 318.90 | 318.90 | 318.90 | 319.00 | 319.00 | - |
Nov 9, 2023 | 318.75 | 318.75 | 318.75 | 318.30 | 318.30 | - |
Nov 8, 2023 | 319.60 | 319.60 | 319.60 | 318.25 | 318.25 | 5 |
Nov 7, 2023 | 317.65 | 317.65 | 317.65 | 317.65 | 317.65 | - |
Nov 6, 2023 | 317.65 | 317.65 | 317.65 | 317.65 | 317.65 | - |
Nov 3, 2023 | 316.60 | 316.60 | 316.60 | 317.65 | 317.65 | 21 |
Nov 2, 2023 | 308.85 | 308.85 | 308.85 | 308.85 | 308.85 | - |
Nov 1, 2023 | 308.85 | 308.85 | 308.85 | 308.85 | 308.85 | - |
Oct 31, 2023 | 308.85 | 308.85 | 308.85 | 308.85 | 308.85 | - |
Oct 30, 2023 | 307.95 | 308.05 | 307.95 | 308.85 | 308.85 | 33 |
Oct 27, 2023 | 323.15 | 323.15 | 323.15 | 323.15 | 323.15 | - |
Oct 26, 2023 | 323.15 | 323.15 | 323.15 | 323.15 | 323.15 | - |
Oct 25, 2023 | 323.15 | 323.15 | 323.15 | 323.15 | 323.15 | - |
Oct 24, 2023 | 323.15 | 323.15 | 323.15 | 323.15 | 323.15 | - |
Oct 23, 2023 | 323.15 | 323.15 | 323.15 | 323.15 | 323.15 | - |
Oct 20, 2023 | 323.15 | 323.15 | 323.15 | 323.15 | 323.15 | - |
Oct 19, 2023 | 323.15 | 323.15 | 323.15 | 323.15 | 323.15 | - |
Oct 18, 2023 | 323.15 | 323.15 | 323.15 | 323.15 | 323.15 | - |
Oct 17, 2023 | 323.15 | 323.15 | 323.15 | 323.15 | 323.15 | - |
Oct 16, 2023 | 321.50 | 321.50 | 321.50 | 323.15 | 323.15 | 2 |
Oct 13, 2023 | 319.15 | 319.15 | 319.15 | 319.15 | 319.15 | - |
Oct 12, 2023 | 319.15 | 319.15 | 319.15 | 319.15 | 319.15 | - |
Oct 11, 2023 | 319.15 | 319.15 | 319.15 | 319.15 | 319.15 | - |
Oct 10, 2023 | 317.90 | 317.90 | 317.30 | 319.15 | 319.15 | 446 |
Oct 9, 2023 | 315.85 | 315.85 | 315.85 | 315.85 | 315.85 | - |
Oct 6, 2023 | 315.85 | 315.85 | 315.85 | 315.85 | 315.85 | - |
Oct 5, 2023 | 315.85 | 315.85 | 315.85 | 315.85 | 315.85 | - |
Oct 4, 2023 | 315.85 | 315.85 | 315.85 | 315.85 | 315.85 | - |
Oct 3, 2023 | 315.55 | 315.55 | 315.55 | 315.85 | 315.85 | 1 |
Oct 2, 2023 | 320.20 | 320.20 | 320.20 | 320.20 | 320.20 | - |
Sep 29, 2023 | 320.20 | 320.20 | 320.20 | 320.20 | 320.20 | - |
Sep 28, 2023 | 320.20 | 320.20 | 320.20 | 320.20 | 320.20 | - |
Sep 27, 2023 | 320.20 | 320.20 | 320.20 | 320.20 | 320.20 | - |
Sep 26, 2023 | 320.20 | 320.20 | 320.20 | 320.20 | 320.20 | - |
Sep 25, 2023 | 319.00 | 319.00 | 319.00 | 320.20 | 320.20 | 166 |
Sep 22, 2023 | 321.20 | 321.20 | 321.20 | 321.20 | 321.20 | - |
Sep 21, 2023 | 323.10 | 323.10 | 323.10 | 321.20 | 321.20 | - |
Sep 20, 2023 | 321.75 | 321.75 | 321.75 | 321.75 | 321.75 | - |
Sep 19, 2023 | 324.00 | 324.00 | 324.00 | 321.75 | 321.75 | - |
Sep 18, 2023 | 324.45 | 324.80 | 323.70 | 323.80 | 323.80 | 1,863 |
Sep 15, 2023 | 327.95 | 327.95 | 326.40 | 325.25 | 325.25 | 607 |
Sep 14, 2023 | 318.85 | 323.00 | 318.85 | 326.85 | 326.85 | 5 |
Sep 13, 2023 | 323.40 | 323.40 | 323.40 | 323.90 | 323.90 | - |
Sep 12, 2023 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | - |
Sep 11, 2023 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 46 |
Sep 8, 2023 | 322.75 | 322.75 | 322.75 | 322.75 | 322.75 | - |
Sep 7, 2023 | 321.35 | 321.35 | 321.35 | 322.75 | 322.75 | - |
Sep 6, 2023 | 322.95 | 322.95 | 322.95 | 322.95 | 322.95 | - |
Sep 5, 2023 | 322.95 | 322.95 | 322.95 | 322.95 | 322.95 | - |
Sep 4, 2023 | 323.50 | 323.50 | 323.25 | 322.95 | 322.95 | 178 |
Sep 1, 2023 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | - |
Aug 31, 2023 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | - |
Aug 30, 2023 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | - |
Aug 29, 2023 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | - |
Aug 28, 2023 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | - |
Aug 25, 2023 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | - |
Aug 24, 2023 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | - |
Aug 23, 2023 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | - |
Aug 22, 2023 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | - |
Aug 21, 2023 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | - |
Aug 18, 2023 | 317.45 | 317.45 | 317.45 | 317.20 | 317.20 | - |
Aug 17, 2023 | 323.25 | 323.25 | 323.25 | 323.25 | 323.25 | - |
Aug 16, 2023 | 323.25 | 323.25 | 323.25 | 323.25 | 323.25 | - |
Aug 15, 2023 | 323.25 | 323.25 | 323.25 | 323.25 | 323.25 | - |
Aug 14, 2023 | 322.40 | 322.40 | 322.40 | 323.25 | 323.25 | - |
Aug 11, 2023 | 321.25 | 321.25 | 321.25 | 321.25 | 321.25 | - |
Aug 10, 2023 | 322.50 | 322.50 | 322.50 | 321.25 | 321.25 | 18 |
Aug 9, 2023 | 321.25 | 321.25 | 321.25 | 320.25 | 320.25 | 5 |
Aug 8, 2023 | 321.70 | 321.70 | 321.70 | 320.65 | 320.65 | 50 |
Aug 7, 2023 | 320.15 | 320.15 | 320.15 | 321.45 | 321.45 | - |
Aug 4, 2023 | 323.60 | 323.60 | 323.60 | 323.60 | 323.60 | - |
Aug 3, 2023 | 323.60 | 323.60 | 323.60 | 323.60 | 323.60 | - |
Aug 2, 2023 | 323.30 | 323.30 | 322.75 | 323.60 | 323.60 | 48 |
Aug 1, 2023 | 323.15 | 323.15 | 323.15 | 324.35 | 324.35 | 10 |
Jul 31, 2023 | 317.25 | 317.25 | 317.25 | 317.25 | 317.25 | - |
Jul 28, 2023 | 317.25 | 317.25 | 317.25 | 317.25 | 317.25 | - |
Jul 27, 2023 | 317.25 | 317.25 | 317.25 | 317.25 | 317.25 | - |
Jul 26, 2023 | 317.25 | 317.25 | 317.25 | 317.25 | 317.25 | - |
Jul 25, 2023 | 317.25 | 317.25 | 317.25 | 317.25 | 317.25 | - |
Jul 24, 2023 | 317.25 | 317.25 | 317.25 | 317.25 | 317.25 | - |
Jul 21, 2023 | 317.25 | 317.25 | 317.25 | 317.25 | 317.25 | - |
Jul 20, 2023 | 310.00 | 310.00 | 310.00 | 317.25 | 317.25 | 14 |
Jul 19, 2023 | 312.20 | 312.20 | 312.20 | 313.70 | 313.70 | - |
Jul 18, 2023 | 307.90 | 307.90 | 307.90 | 307.90 | 307.90 | - |
Jul 17, 2023 | 307.05 | 307.05 | 307.05 | 307.90 | 307.90 | 3 |
Jul 14, 2023 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | - |
Jul 13, 2023 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | - |
Jul 12, 2023 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | - |
Jul 11, 2023 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | - |
Jul 10, 2023 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | - |
Jul 7, 2023 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | - |
Jul 6, 2023 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | - |
Jul 5, 2023 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | - |
Jul 4, 2023 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | - |
Jul 3, 2023 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | - |
Jun 30, 2023 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | - |
Jun 29, 2023 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | - |
Jun 28, 2023 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | - |
Jun 27, 2023 | 308.00 | 308.00 | 308.00 | 308.90 | 308.90 | 9 |
Jun 26, 2023 | 311.55 | 311.55 | 311.55 | 311.55 | 311.55 | - |
Jun 23, 2023 | 311.55 | 311.55 | 311.55 | 311.55 | 311.55 | - |
Jun 22, 2023 | 311.55 | 311.55 | 311.55 | 311.55 | 311.55 | - |
Jun 21, 2023 | 311.55 | 311.55 | 311.55 | 311.55 | 311.55 | - |
Jun 20, 2023 | 312.35 | 312.35 | 312.35 | 311.55 | 311.55 | 3 |
Jun 19, 2023 | 314.80 | 314.80 | 314.80 | 314.80 | 314.80 | - |
Jun 16, 2023 | 314.15 | 314.15 | 314.15 | 314.80 | 314.80 | 7 |
Jun 15, 2023 | 313.95 | 313.95 | 311.10 | 315.05 | 315.05 | 167 |
Jun 14, 2023 | 316.90 | 316.90 | 316.90 | 315.05 | 315.05 | 3 |
Jun 13, 2023 | 315.75 | 315.75 | 315.75 | 317.60 | 317.60 | 3 |
Jun 12, 2023 | 315.45 | 316.15 | 315.45 | 315.80 | 315.80 | 11 |
Jun 9, 2023 | 314.15 | 314.15 | 314.15 | 314.15 | 314.15 | - |
Jun 8, 2023 | 314.15 | 314.15 | 314.15 | 314.15 | 314.15 | - |
Jun 7, 2023 | 314.15 | 314.15 | 314.15 | 314.15 | 314.15 | - |
Jun 6, 2023 | 314.15 | 314.15 | 314.15 | 314.15 | 314.15 | - |
Jun 5, 2023 | 314.15 | 314.15 | 314.15 | 314.15 | 314.15 | - |
Jun 2, 2023 | 313.25 | 313.25 | 313.25 | 314.15 | 314.15 | 23 |
Jun 1, 2023 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | - |
May 31, 2023 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | - |
May 30, 2023 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | - |
May 29, 2023 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | - |
May 26, 2023 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | - |
May 25, 2023 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | - |
May 24, 2023 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | - |
May 23, 2023 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | - |
May 22, 2023 | 309.00 | 309.00 | 309.00 | 308.90 | 308.90 | 3 |
May 19, 2023 | 306.60 | 306.60 | 306.60 | 306.60 | 306.60 | - |
May 18, 2023 | 306.60 | 306.60 | 306.60 | 306.60 | 306.60 | - |
May 17, 2023 | 306.60 | 306.60 | 306.60 | 306.60 | 306.60 | - |
May 16, 2023 | 306.60 | 306.60 | 306.60 | 306.60 | 306.60 | - |
May 15, 2023 | 308.10 | 308.10 | 308.10 | 306.60 | 306.60 | 4 |
May 12, 2023 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - |
May 11, 2023 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - |
May 10, 2023 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - |
May 9, 2023 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 1 |
May 8, 2023 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
May 5, 2023 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
May 4, 2023 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
May 3, 2023 | 302.65 | 305.00 | 302.65 | 305.00 | 305.00 | 9 |
May 2, 2023 | 302.65 | 302.65 | 302.65 | 302.65 | 302.65 | - |
Apr 28, 2023 | 302.65 | 302.65 | 302.65 | 302.65 | 302.65 | - |
Apr 27, 2023 | 302.65 | 302.65 | 302.65 | 302.65 | 302.65 | - |
Apr 26, 2023 | 302.65 | 302.65 | 302.65 | 302.65 | 302.65 | 10 |
Apr 25, 2023 | 306.10 | 306.10 | 306.10 | 306.10 | 306.10 | - |
Apr 24, 2023 | 305.00 | 306.35 | 305.00 | 306.35 | 306.35 | 166 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%