ASX - Delayed Quote • AUD
BetaShares Global Healthcare ETF - Currency Hedged (DRUG.AX)
At close: April 26 at 3:16 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 | 8.41 | 8.41 | 8.33 | 8.33 | 8.33 | 24,316 |
Apr 24, 2024 | 8.33 | 8.42 | 8.33 | 8.41 | 8.41 | 31,857 |
Apr 23, 2024 | 8.28 | 8.32 | 8.28 | 8.30 | 8.30 | 56,813 |
Apr 22, 2024 | 8.21 | 8.25 | 8.21 | 8.24 | 8.24 | 16,469 |
Apr 19, 2024 | 8.24 | 8.24 | 8.10 | 8.15 | 8.15 | 39,562 |
Apr 18, 2024 | 8.16 | 8.27 | 8.16 | 8.27 | 8.27 | 63,115 |
Apr 17, 2024 | 8.16 | 8.23 | 8.15 | 8.15 | 8.15 | 21,229 |
Apr 16, 2024 | 8.24 | 8.24 | 8.17 | 8.18 | 8.18 | 29,339 |
Apr 15, 2024 | 8.27 | 8.27 | 8.22 | 8.27 | 8.27 | 23,790 |
Apr 12, 2024 | 8.35 | 8.35 | 8.32 | 8.34 | 8.34 | 12,095 |
Apr 11, 2024 | 8.30 | 8.35 | 8.30 | 8.34 | 8.34 | 14,540 |
Apr 10, 2024 | 8.38 | 8.44 | 8.38 | 8.42 | 8.42 | 15,208 |
Apr 9, 2024 | 8.40 | 8.41 | 8.37 | 8.41 | 8.41 | 13,019 |
Apr 8, 2024 | 8.43 | 8.43 | 8.40 | 8.42 | 8.42 | 6,923 |
Apr 5, 2024 | 8.39 | 8.39 | 8.33 | 8.37 | 8.37 | 26,396 |
Apr 4, 2024 | 8.49 | 8.49 | 8.44 | 8.49 | 8.49 | 19,216 |
Apr 3, 2024 | 8.49 | 8.49 | 8.44 | 8.49 | 8.49 | 23,240 |
Apr 2, 2024 | 8.67 | 8.67 | 8.51 | 8.55 | 8.55 | 39,231 |
Mar 28, 2024 | 8.67 | 8.68 | 8.64 | 8.67 | 8.67 | 50,178 |
Mar 27, 2024 | 8.60 | 8.67 | 8.57 | 8.67 | 8.67 | 22,783 |
Mar 26, 2024 | 8.50 | 8.57 | 8.50 | 8.54 | 8.54 | 19,703 |
Mar 25, 2024 | 8.55 | 8.57 | 8.51 | 8.51 | 8.51 | 27,623 |
Mar 22, 2024 | 8.53 | 8.57 | 8.53 | 8.57 | 8.57 | 61,481 |
Mar 21, 2024 | 8.58 | 8.58 | 8.53 | 8.54 | 8.54 | 37,037 |
Mar 20, 2024 | 8.55 | 8.57 | 8.53 | 8.57 | 8.57 | 65,780 |
Mar 19, 2024 | 8.54 | 8.55 | 8.51 | 8.54 | 8.54 | 45,250 |
Mar 18, 2024 | 8.56 | 8.56 | 8.53 | 8.55 | 8.55 | 37,475 |
Mar 15, 2024 | 8.62 | 8.62 | 8.57 | 8.58 | 8.58 | 25,662 |
Mar 14, 2024 | 8.62 | 8.62 | 8.57 | 8.60 | 8.60 | 46,423 |
Mar 13, 2024 | 8.60 | 8.70 | 8.60 | 8.65 | 8.65 | 50,178 |
Mar 12, 2024 | 8.55 | 8.60 | 8.54 | 8.60 | 8.60 | 66,476 |
Mar 11, 2024 | 8.60 | 8.60 | 8.54 | 8.54 | 8.54 | 24,789 |
Mar 8, 2024 | 8.62 | 8.62 | 8.59 | 8.60 | 8.60 | 14,062 |
Mar 7, 2024 | 8.60 | 8.60 | 8.50 | 8.52 | 8.52 | 27,412 |
Mar 6, 2024 | 8.50 | 8.50 | 8.45 | 8.49 | 8.49 | 25,480 |
Mar 5, 2024 | 8.54 | 8.54 | 8.52 | 8.52 | 8.52 | 31,696 |
Mar 4, 2024 | 8.54 | 8.54 | 8.51 | 8.52 | 8.52 | 12,370 |
Mar 1, 2024 | 8.50 | 8.50 | 8.42 | 8.47 | 8.47 | 3,917 |
Feb 29, 2024 | 8.54 | 8.54 | 8.50 | 8.53 | 8.53 | 16,797 |
Feb 28, 2024 | 8.59 | 8.59 | 8.53 | 8.56 | 8.56 | 31,118 |
Feb 27, 2024 | 8.55 | 8.60 | 8.55 | 8.56 | 8.56 | 33,216 |
Feb 26, 2024 | 8.58 | 8.63 | 8.58 | 8.59 | 8.59 | 19,211 |
Feb 23, 2024 | 8.54 | 8.58 | 8.54 | 8.55 | 8.55 | 24,702 |
Feb 22, 2024 | 8.50 | 8.50 | 8.44 | 8.44 | 8.44 | 15,415 |
Feb 21, 2024 | 8.45 | 8.47 | 8.44 | 8.45 | 8.45 | 14,672 |
Feb 20, 2024 | 8.45 | 8.50 | 8.43 | 8.50 | 8.50 | 15,743 |
Feb 19, 2024 | 8.46 | 8.47 | 8.43 | 8.45 | 8.45 | 14,455 |
Feb 16, 2024 | 8.39 | 8.46 | 8.39 | 8.42 | 8.42 | 33,067 |
Feb 15, 2024 | 8.39 | 8.42 | 8.38 | 8.42 | 8.42 | 13,873 |
Feb 14, 2024 | 8.35 | 8.36 | 8.30 | 8.31 | 8.31 | 32,444 |
Feb 13, 2024 | 8.38 | 8.42 | 8.36 | 8.42 | 8.42 | 65,918 |
Feb 12, 2024 | 8.40 | 8.41 | 8.36 | 8.38 | 8.38 | 33,196 |
Feb 9, 2024 | 8.38 | 8.39 | 8.35 | 8.38 | 8.38 | 37,364 |
Feb 8, 2024 | 8.40 | 8.41 | 8.38 | 8.41 | 8.41 | 35,671 |
Feb 7, 2024 | 8.31 | 8.38 | 8.31 | 8.36 | 8.36 | 18,244 |
Feb 6, 2024 | 8.30 | 8.33 | 8.30 | 8.32 | 8.32 | 33,981 |
Feb 5, 2024 | 8.30 | 8.30 | 8.24 | 8.27 | 8.27 | 16,758 |
Feb 2, 2024 | 8.25 | 8.28 | 8.25 | 8.28 | 8.28 | 11,153 |
Feb 1, 2024 | 8.24 | 8.24 | 8.20 | 8.22 | 8.22 | 10,359 |
Jan 31, 2024 | 8.22 | 8.24 | 8.20 | 8.21 | 8.21 | 22,215 |
Jan 30, 2024 | 8.15 | 8.22 | 8.15 | 8.22 | 8.22 | 14,716 |
Jan 29, 2024 | 8.10 | 8.14 | 8.10 | 8.10 | 8.10 | 23,203 |
Jan 25, 2024 | 8.13 | 8.13 | 8.07 | 8.07 | 8.07 | 6,851 |
Jan 24, 2024 | 8.20 | 8.21 | 8.16 | 8.16 | 8.16 | 12,314 |
Jan 23, 2024 | 8.16 | 8.19 | 8.16 | 8.18 | 8.18 | 7,056 |
Jan 22, 2024 | 8.15 | 8.15 | 8.13 | 8.13 | 8.13 | 17,582 |
Jan 19, 2024 | 8.11 | 8.15 | 8.11 | 8.15 | 8.15 | 20,336 |
Jan 18, 2024 | 8.20 | 8.20 | 8.12 | 8.12 | 8.12 | 25,602 |
Jan 17, 2024 | 8.20 | 8.20 | 8.14 | 8.20 | 8.20 | 13,221 |
Jan 16, 2024 | 8.21 | 8.21 | 8.18 | 8.20 | 8.20 | 24,351 |
Jan 15, 2024 | 8.20 | 8.23 | 8.20 | 8.22 | 8.22 | 1,648 |
Jan 12, 2024 | 8.26 | 8.26 | 8.19 | 8.19 | 8.19 | 17,960 |
Jan 11, 2024 | 8.21 | 8.25 | 8.21 | 8.25 | 8.25 | 24,073 |
Jan 10, 2024 | 8.18 | 8.20 | 8.17 | 8.19 | 8.19 | 20,361 |
Jan 9, 2024 | 8.14 | 8.19 | 8.14 | 8.18 | 8.18 | 14,052 |
Jan 8, 2024 | 8.13 | 8.14 | 8.09 | 8.11 | 8.11 | 18,801 |
Jan 5, 2024 | 8.11 | 8.13 | 8.10 | 8.13 | 8.13 | 20,839 |
Jan 4, 2024 | 8.02 | 8.08 | 8.01 | 8.08 | 8.08 | 13,231 |
Jan 3, 2024 | 8.00 | 8.03 | 8.00 | 8.02 | 8.02 | 17,564 |
Jan 2, 2024 | 0.03 Dividend | |||||
Jan 2, 2024 | 7.92 | 7.94 | 7.91 | 7.91 | 7.91 | 2,307 |
Dec 29, 2023 | 7.94 | 7.95 | 7.92 | 7.92 | 7.89 | 5,505 |
Dec 28, 2023 | 7.89 | 7.92 | 7.89 | 7.92 | 7.89 | 26,923 |
Dec 27, 2023 | 7.85 | 7.89 | 7.85 | 7.89 | 7.86 | 8,161 |
Dec 22, 2023 | 7.81 | 7.86 | 7.81 | 7.83 | 7.80 | 22,938 |
Dec 21, 2023 | 7.87 | 7.87 | 7.76 | 7.78 | 7.75 | 17,176 |
Dec 20, 2023 | 7.83 | 7.87 | 7.83 | 7.87 | 7.84 | 39,369 |
Dec 19, 2023 | 7.84 | 7.85 | 7.81 | 7.84 | 7.81 | 18,537 |
Dec 18, 2023 | 7.80 | 7.83 | 7.78 | 7.82 | 7.79 | 14,191 |
Dec 15, 2023 | 7.88 | 7.88 | 7.85 | 7.88 | 7.85 | 20,332 |
Dec 14, 2023 | 7.94 | 7.95 | 7.91 | 7.91 | 7.88 | 106,084 |
Dec 13, 2023 | 7.81 | 7.83 | 7.78 | 7.81 | 7.78 | 58,829 |
Dec 12, 2023 | 7.79 | 7.80 | 7.76 | 7.76 | 7.73 | 74,802 |
Dec 11, 2023 | 7.71 | 7.77 | 7.68 | 7.77 | 7.74 | 69,360 |
Dec 8, 2023 | 7.72 | 7.72 | 7.68 | 7.68 | 7.65 | 25,008 |
Dec 7, 2023 | 7.70 | 7.75 | 7.70 | 7.74 | 7.71 | 5,319 |
Dec 6, 2023 | 7.72 | 7.76 | 7.72 | 7.76 | 7.73 | 33,393 |
Dec 5, 2023 | 7.72 | 7.75 | 7.72 | 7.72 | 7.69 | 40,802 |
Dec 4, 2023 | 7.72 | 7.75 | 7.71 | 7.71 | 7.68 | 14,572 |
Dec 1, 2023 | 7.67 | 7.75 | 7.67 | 7.73 | 7.70 | 47,237 |
Nov 30, 2023 | 7.74 | 7.74 | 7.61 | 7.63 | 7.60 | 63,790 |
Nov 29, 2023 | 7.75 | 7.75 | 7.59 | 7.66 | 7.63 | 26,614 |
Nov 28, 2023 | 7.71 | 7.71 | 7.65 | 7.66 | 7.63 | 26,162 |
Nov 27, 2023 | 7.73 | 7.74 | 7.70 | 7.70 | 7.67 | 11,846 |
Nov 24, 2023 | 7.69 | 7.71 | 7.67 | 7.69 | 7.66 | 20,894 |
Nov 23, 2023 | 7.66 | 7.69 | 7.66 | 7.67 | 7.64 | 13,113 |
Nov 22, 2023 | 7.65 | 7.66 | 7.63 | 7.65 | 7.62 | 5,217 |
Nov 21, 2023 | 7.61 | 7.63 | 7.61 | 7.63 | 7.60 | 10,165 |
Nov 20, 2023 | 7.60 | 7.62 | 7.58 | 7.60 | 7.57 | 12,297 |
Nov 17, 2023 | 7.57 | 7.60 | 7.56 | 7.60 | 7.57 | 45,894 |
Nov 16, 2023 | 7.56 | 7.56 | 7.53 | 7.53 | 7.50 | 3,640 |
Nov 15, 2023 | 7.55 | 7.59 | 7.53 | 7.57 | 7.54 | 12,152 |
Nov 14, 2023 | 7.49 | 7.55 | 7.49 | 7.54 | 7.51 | 8,092 |
Nov 13, 2023 | 7.56 | 7.56 | 7.47 | 7.49 | 7.46 | 33,927 |
Nov 10, 2023 | 7.53 | 7.53 | 7.45 | 7.48 | 7.45 | 32,920 |
Nov 9, 2023 | 7.62 | 7.62 | 7.59 | 7.62 | 7.59 | 13,716 |
Nov 8, 2023 | 7.62 | 7.62 | 7.58 | 7.61 | 7.58 | 38,000 |
Nov 7, 2023 | 7.55 | 7.58 | 7.55 | 7.58 | 7.55 | 21,425 |
Nov 6, 2023 | 7.50 | 7.55 | 7.50 | 7.53 | 7.50 | 45,147 |
Nov 3, 2023 | 7.46 | 7.57 | 7.46 | 7.55 | 7.52 | 57,970 |
Nov 2, 2023 | 7.33 | 7.48 | 7.33 | 7.45 | 7.42 | 19,415 |
Nov 1, 2023 | 7.40 | 7.44 | 7.38 | 7.38 | 7.36 | 37,760 |
Oct 31, 2023 | 7.30 | 7.39 | 7.30 | 7.36 | 7.34 | 24,019 |
Oct 30, 2023 | 7.40 | 7.40 | 7.32 | 7.32 | 7.30 | 39,739 |
Oct 27, 2023 | 7.57 | 7.57 | 7.46 | 7.51 | 7.48 | 19,192 |
Oct 26, 2023 | 7.68 | 7.68 | 7.52 | 7.54 | 7.51 | 16,781 |
Oct 25, 2023 | 7.64 | 7.66 | 7.59 | 7.62 | 7.59 | 31,312 |
Oct 24, 2023 | 7.61 | 7.63 | 7.56 | 7.57 | 7.54 | 22,971 |
Oct 23, 2023 | 7.74 | 7.74 | 7.61 | 7.64 | 7.61 | 12,213 |
Oct 20, 2023 | 7.74 | 7.74 | 7.61 | 7.64 | 7.61 | 17,376 |
Oct 19, 2023 | 7.79 | 7.79 | 7.72 | 7.74 | 7.71 | 29,553 |
Oct 18, 2023 | 7.84 | 7.86 | 7.81 | 7.85 | 7.82 | 20,955 |
Oct 17, 2023 | 7.83 | 7.86 | 7.83 | 7.84 | 7.81 | 16,589 |
Oct 16, 2023 | 7.86 | 7.86 | 7.80 | 7.82 | 7.79 | 7,073 |
Oct 13, 2023 | 7.86 | 7.86 | 7.78 | 7.85 | 7.82 | 10,836 |
Oct 12, 2023 | 7.86 | 7.86 | 7.82 | 7.86 | 7.83 | 24,669 |
Oct 11, 2023 | 7.79 | 7.88 | 7.79 | 7.86 | 7.83 | 34,045 |
Oct 10, 2023 | 7.82 | 7.82 | 7.77 | 7.79 | 7.76 | 12,493 |
Oct 9, 2023 | 7.69 | 7.76 | 7.69 | 7.75 | 7.72 | 22,103 |
Oct 6, 2023 | 7.68 | 7.81 | 7.68 | 7.71 | 7.68 | 39,484 |
Oct 5, 2023 | 7.61 | 7.74 | 7.61 | 7.68 | 7.65 | 22,116 |
Oct 4, 2023 | 7.60 | 7.65 | 7.60 | 7.61 | 7.58 | 24,061 |
Oct 3, 2023 | 7.74 | 7.74 | 7.70 | 7.73 | 7.70 | 8,155 |
Oct 2, 2023 | 7.78 | 7.80 | 7.74 | 7.74 | 7.71 | 4,154 |
Sep 29, 2023 | 7.94 | 7.94 | 7.75 | 7.78 | 7.75 | 43,800 |
Sep 28, 2023 | 7.80 | 7.89 | 7.73 | 7.89 | 7.86 | 48,243 |
Sep 27, 2023 | 7.78 | 7.80 | 7.76 | 7.80 | 7.77 | 72,962 |
Sep 26, 2023 | 7.77 | 7.81 | 7.77 | 7.79 | 7.76 | 9,916 |
Sep 25, 2023 | 7.77 | 7.80 | 7.77 | 7.80 | 7.77 | 15,552 |
Sep 22, 2023 | 7.85 | 7.85 | 7.78 | 7.80 | 7.77 | 25,933 |
Sep 21, 2023 | 7.93 | 7.93 | 7.86 | 7.88 | 7.85 | 13,193 |
Sep 20, 2023 | 7.87 | 7.93 | 7.85 | 7.86 | 7.83 | 50,604 |
Sep 19, 2023 | 7.87 | 8.00 | 7.86 | 8.00 | 7.97 | 16,335 |
Sep 18, 2023 | 7.92 | 7.93 | 7.91 | 7.92 | 7.89 | 8,306 |
Sep 15, 2023 | 7.95 | 7.99 | 7.95 | 7.97 | 7.94 | 52,646 |
Sep 14, 2023 | 7.85 | 7.93 | 7.84 | 7.93 | 7.90 | 50,459 |
Sep 13, 2023 | 7.93 | 7.94 | 7.90 | 7.90 | 7.87 | 36,126 |
Sep 12, 2023 | 7.90 | 7.94 | 7.90 | 7.94 | 7.91 | 40,869 |
Sep 11, 2023 | 7.90 | 7.92 | 7.88 | 7.92 | 7.89 | 23,998 |
Sep 8, 2023 | 7.85 | 7.89 | 7.85 | 7.87 | 7.84 | 9,407 |
Sep 7, 2023 | 7.81 | 7.83 | 7.80 | 7.80 | 7.77 | 17,968 |
Sep 6, 2023 | 7.88 | 7.88 | 7.86 | 7.88 | 7.85 | 10,931 |
Sep 5, 2023 | 7.90 | 7.92 | 7.89 | 7.90 | 7.87 | 19,199 |
Sep 4, 2023 | 7.88 | 7.94 | 7.88 | 7.91 | 7.88 | 28,261 |
Sep 1, 2023 | 7.90 | 7.91 | 7.87 | 7.87 | 7.84 | 13,843 |
Aug 31, 2023 | 7.98 | 7.99 | 7.96 | 7.96 | 7.93 | 19,658 |
Aug 30, 2023 | 7.95 | 8.02 | 7.93 | 7.98 | 7.95 | 27,233 |
Aug 29, 2023 | 7.92 | 7.94 | 7.90 | 7.94 | 7.91 | 18,659 |
Aug 28, 2023 | 7.88 | 7.92 | 7.88 | 7.91 | 7.88 | 18,467 |
Aug 25, 2023 | 7.89 | 7.89 | 7.85 | 7.86 | 7.83 | 12,959 |
Aug 24, 2023 | 7.94 | 7.95 | 7.91 | 7.95 | 7.92 | 55,408 |
Aug 23, 2023 | 7.91 | 7.94 | 7.88 | 7.94 | 7.91 | 16,426 |
Aug 22, 2023 | 7.89 | 7.91 | 7.80 | 7.90 | 7.87 | 25,248 |
Aug 21, 2023 | 7.89 | 7.90 | 7.88 | 7.88 | 7.85 | 25,256 |
Aug 18, 2023 | 7.93 | 7.93 | 7.89 | 7.89 | 7.86 | 16,752 |
Aug 17, 2023 | 7.93 | 7.93 | 7.92 | 7.93 | 7.90 | 8,678 |
Aug 16, 2023 | 8.01 | 8.01 | 7.96 | 7.98 | 7.95 | 2,916 |
Aug 15, 2023 | 8.00 | 8.03 | 8.00 | 8.02 | 7.99 | 31,674 |
Aug 14, 2023 | 7.96 | 8.00 | 7.96 | 7.99 | 7.96 | 14,038 |
Aug 11, 2023 | 7.96 | 7.97 | 7.95 | 7.96 | 7.93 | 28,719 |
Aug 10, 2023 | 7.98 | 7.98 | 7.96 | 7.97 | 7.94 | 18,996 |
Aug 9, 2023 | 7.94 | 7.98 | 7.94 | 7.98 | 7.95 | 75,619 |
Aug 8, 2023 | 7.84 | 7.85 | 7.81 | 7.82 | 7.79 | 11,151 |
Aug 7, 2023 | 7.73 | 7.77 | 7.73 | 7.74 | 7.71 | 3,903 |
Aug 4, 2023 | 7.83 | 7.83 | 7.76 | 7.77 | 7.74 | 5,322 |
Aug 3, 2023 | 7.83 | 7.84 | 7.81 | 7.83 | 7.80 | 17,897 |
Aug 2, 2023 | 7.88 | 7.88 | 7.81 | 7.81 | 7.78 | 13,101 |
Aug 1, 2023 | 7.88 | 7.90 | 7.88 | 7.89 | 7.86 | 11,746 |
Jul 31, 2023 | 7.89 | 7.91 | 7.88 | 7.89 | 7.86 | 20,969 |
Jul 28, 2023 | 7.89 | 7.89 | 7.86 | 7.89 | 7.86 | 26,336 |
Jul 27, 2023 | 7.89 | 7.92 | 7.88 | 7.91 | 7.88 | 17,075 |
Jul 26, 2023 | 7.92 | 7.94 | 7.92 | 7.92 | 7.89 | 11,584 |
Jul 25, 2023 | 7.93 | 7.94 | 7.91 | 7.92 | 7.89 | 28,630 |
Jul 24, 2023 | 7.92 | 7.96 | 7.92 | 7.93 | 7.90 | 66,273 |
Jul 21, 2023 | 7.80 | 7.89 | 7.80 | 7.89 | 7.86 | 59,980 |
Jul 20, 2023 | 7.75 | 7.79 | 7.75 | 7.75 | 7.72 | 25,410 |
Jul 19, 2023 | 7.60 | 7.74 | 7.60 | 7.74 | 7.71 | 10,604 |
Jul 18, 2023 | 7.69 | 7.69 | 7.64 | 7.64 | 7.61 | 24,865 |
Jul 17, 2023 | 7.66 | 7.70 | 7.65 | 7.68 | 7.65 | 76,057 |
Jul 14, 2023 | 7.55 | 7.57 | 7.55 | 7.57 | 7.54 | 31,778 |
Jul 13, 2023 | 7.58 | 7.59 | 7.56 | 7.59 | 7.56 | 10,045 |
Jul 12, 2023 | 7.59 | 7.59 | 7.57 | 7.58 | 7.55 | 16,318 |
Jul 11, 2023 | 7.59 | 7.62 | 7.58 | 7.62 | 7.59 | 5,806 |
Jul 10, 2023 | 7.60 | 7.60 | 7.56 | 7.56 | 7.53 | 23,815 |
Jul 7, 2023 | 7.66 | 7.68 | 7.64 | 7.65 | 7.62 | 14,128 |
Jul 6, 2023 | 7.73 | 7.74 | 7.71 | 7.71 | 7.68 | 18,915 |
Jul 5, 2023 | 7.74 | 7.78 | 7.72 | 7.72 | 7.69 | 25,654 |
Jul 4, 2023 | 7.81 | 7.83 | 7.72 | 7.74 | 7.71 | 4,698 |
Jul 3, 2023 | 7.82 | 7.83 | 7.80 | 7.83 | 7.80 | 23,603 |
Jun 30, 2023 | 7.77 | 7.77 | 7.74 | 7.74 | 7.71 | 12,844 |
Jun 29, 2023 | 7.73 | 7.82 | 7.70 | 7.82 | 7.79 | 8,131 |
Jun 28, 2023 | 7.73 | 7.74 | 7.72 | 7.73 | 7.70 | 11,511 |
Jun 27, 2023 | 7.78 | 7.78 | 7.70 | 7.77 | 7.74 | 27,517 |
Jun 26, 2023 | 7.81 | 7.83 | 7.81 | 7.82 | 7.79 | 5,016 |
Jun 23, 2023 | 7.80 | 7.83 | 7.79 | 7.81 | 7.78 | 13,364 |
Jun 22, 2023 | 7.80 | 7.80 | 7.77 | 7.77 | 7.74 | 9,554 |
Jun 21, 2023 | 7.78 | 7.81 | 7.78 | 7.80 | 7.77 | 16,776 |
Jun 20, 2023 | 7.80 | 7.80 | 7.77 | 7.78 | 7.75 | 5,268 |
Jun 19, 2023 | 7.84 | 7.84 | 7.80 | 7.82 | 7.79 | 22,138 |
Jun 16, 2023 | 7.80 | 7.83 | 7.80 | 7.83 | 7.80 | 19,047 |
Jun 15, 2023 | 7.71 | 7.74 | 7.71 | 7.73 | 7.70 | 7,095 |
Jun 14, 2023 | 7.77 | 7.77 | 7.75 | 7.76 | 7.74 | 11,755 |
Jun 13, 2023 | 7.77 | 7.80 | 7.77 | 7.80 | 7.77 | 25,130 |
Jun 9, 2023 | 7.75 | 7.77 | 7.74 | 7.74 | 7.71 | 14,929 |
Jun 8, 2023 | 7.71 | 7.73 | 7.70 | 7.70 | 7.67 | 18,675 |
Jun 7, 2023 | 7.80 | 7.80 | 7.76 | 7.76 | 7.73 | 10,951 |
Jun 6, 2023 | 7.80 | 7.82 | 7.78 | 7.82 | 7.79 | 50,724 |
Jun 5, 2023 | 7.77 | 7.81 | 7.77 | 7.78 | 7.75 | 14,257 |
Jun 2, 2023 | 7.72 | 7.72 | 7.68 | 7.72 | 7.69 | 60,831 |
Jun 1, 2023 | 7.65 | 7.70 | 7.64 | 7.69 | 7.66 | 55,185 |
May 31, 2023 | 7.62 | 7.63 | 7.60 | 7.62 | 7.59 | 7,181 |
May 30, 2023 | 7.69 | 7.69 | 7.66 | 7.69 | 7.66 | 55,280 |
May 29, 2023 | 7.68 | 7.70 | 7.66 | 7.69 | 7.66 | 17,481 |
May 26, 2023 | 7.69 | 7.69 | 7.65 | 7.67 | 7.64 | 21,224 |
May 25, 2023 | 7.74 | 7.77 | 7.71 | 7.77 | 7.74 | 40,152 |
May 24, 2023 | 7.89 | 7.89 | 7.78 | 7.79 | 7.76 | 26,192 |
May 23, 2023 | 7.80 | 7.89 | 7.80 | 7.86 | 7.83 | 26,445 |
May 22, 2023 | 7.83 | 7.87 | 7.83 | 7.84 | 7.81 | 14,271 |
May 19, 2023 | 7.80 | 7.83 | 7.80 | 7.83 | 7.80 | 13,966 |
May 18, 2023 | 7.70 | 7.83 | 7.70 | 7.80 | 7.77 | 18,746 |
May 17, 2023 | 7.87 | 7.87 | 7.81 | 7.81 | 7.78 | 31,181 |
May 16, 2023 | 7.89 | 7.89 | 7.86 | 7.86 | 7.83 | 53,666 |
May 15, 2023 | 7.65 | 7.91 | 7.65 | 7.91 | 7.88 | 10,984 |
May 12, 2023 | 7.90 | 7.91 | 7.88 | 7.88 | 7.85 | 25,791 |
May 11, 2023 | 7.89 | 7.93 | 7.88 | 7.92 | 7.89 | 16,262 |
May 10, 2023 | 7.94 | 7.95 | 7.88 | 7.88 | 7.85 | 13,360 |
May 9, 2023 | 7.86 | 7.94 | 7.86 | 7.94 | 7.91 | 2,580 |
May 8, 2023 | 7.90 | 7.93 | 7.90 | 7.91 | 7.88 | 5,919 |
May 5, 2023 | 7.90 | 7.90 | 7.78 | 7.78 | 7.75 | 18,360 |
May 4, 2023 | 7.92 | 7.93 | 7.89 | 7.93 | 7.90 | 18,344 |
May 3, 2023 | 7.90 | 7.92 | 7.85 | 7.90 | 7.87 | 15,102 |
May 2, 2023 | 7.91 | 7.93 | 7.90 | 7.91 | 7.88 | 16,766 |
May 1, 2023 | 7.89 | 7.90 | 7.84 | 7.90 | 7.87 | 26,172 |
Apr 28, 2023 | 7.82 | 7.86 | 7.82 | 7.85 | 7.82 | 55,503 |
Apr 27, 2023 | 7.90 | 7.90 | 7.80 | 7.82 | 7.79 | 3,079 |
Apr 26, 2023 | 7.96 | 7.96 | 7.91 | 7.93 | 7.90 | 24,114 |
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%