Frankfurt - Delayed Quote • EUR
Deka Germany 30 UCITS ETF (ELFG.F)
At close: June 30 at 9:31 AM 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 |
---|---|---|---|---|---|---|
Feb 20, 2024 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | - |
Feb 19, 2024 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | - |
Feb 16, 2024 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | - |
Feb 15, 2024 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | - |
Feb 14, 2024 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | - |
Feb 13, 2024 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | - |
Feb 12, 2024 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | - |
Feb 9, 2024 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | - |
Feb 8, 2024 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | - |
Feb 7, 2024 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | - |
Feb 6, 2024 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | - |
Feb 5, 2024 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | - |
Feb 2, 2024 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | - |
Feb 1, 2024 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | - |
Jan 31, 2024 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | - |
Jan 30, 2024 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | - |
Jan 29, 2024 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | - |
Jan 26, 2024 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | - |
Jan 25, 2024 | 1,597.00 | 1,602.20 | 1,595.20 | 1,602.20 | 1,602.20 | - |
Jan 24, 2024 | 1,593.20 | 1,605.40 | 1,593.20 | 1,605.40 | 1,605.40 | 1 |
Jan 23, 2024 | 1,584.60 | 1,584.60 | 1,576.60 | 1,576.60 | 1,576.60 | - |
Jan 22, 2024 | 1,578.00 | 1,580.20 | 1,578.00 | 1,580.20 | 1,580.20 | - |
Jan 19, 2024 | 1,571.80 | 1,574.20 | 1,567.00 | 1,568.20 | 1,568.20 | - |
Jan 18, 2024 | 1,557.20 | 1,557.20 | 1,556.40 | 1,556.40 | 1,556.40 | - |
Jan 17, 2024 | 1,556.40 | 1,556.40 | 1,551.20 | 1,551.20 | 1,551.20 | - |
Jan 16, 2024 | 1,564.80 | 1,565.80 | 1,564.80 | 1,565.20 | 1,565.20 | - |
Jan 15, 2024 | 1,589.00 | 1,589.00 | 1,574.80 | 1,574.80 | 1,574.80 | - |
Jan 12, 2024 | 1,581.40 | 1,583.40 | 1,581.40 | 1,583.40 | 1,583.40 | - |
Jan 11, 2024 | 1,601.20 | 1,601.20 | 1,569.20 | 1,569.20 | 1,569.20 | - |
Jan 10, 2024 | 1,582.00 | 1,585.40 | 1,582.00 | 1,585.40 | 1,585.40 | - |
Jan 9, 2024 | 1,587.80 | 1,587.80 | 1,587.00 | 1,587.00 | 1,587.00 | - |
Jan 8, 2024 | 1,576.60 | 1,584.00 | 1,576.60 | 1,578.20 | 1,578.20 | - |
Jan 5, 2024 | 1,575.20 | 1,581.40 | 1,575.20 | 1,581.40 | 1,581.40 | - |
Jan 4, 2024 | 1,580.20 | 1,580.20 | 1,580.20 | 1,580.20 | 1,580.20 | - |
Jan 3, 2024 | 1,598.40 | 1,598.40 | 1,576.60 | 1,576.60 | 1,576.60 | - |
Jan 2, 2024 | 1,602.00 | 1,607.60 | 1,602.00 | 1,607.60 | 1,607.60 | - |
Dec 29, 2023 | 1,594.40 | 1,598.00 | 1,594.40 | 1,598.00 | 1,598.00 | - |
Dec 28, 2023 | 1,599.40 | 1,599.40 | 1,592.20 | 1,592.20 | 1,592.20 | - |
Dec 27, 2023 | 1,599.40 | 1,599.40 | 1,597.40 | 1,597.40 | 1,597.40 | - |
Dec 22, 2023 | 1,589.80 | 1,594.40 | 1,589.80 | 1,594.40 | 1,594.40 | - |
Dec 21, 2023 | 1,587.80 | 1,591.80 | 1,587.80 | 1,591.80 | 1,591.80 | - |
Dec 20, 2023 | 1,602.00 | 1,602.00 | 1,601.80 | 1,601.80 | 1,601.80 | - |
Dec 19, 2023 | 1,589.60 | 1,589.60 | 1,589.60 | 1,589.60 | 1,589.60 | - |
Dec 18, 2023 | 1,594.20 | 1,594.20 | 1,588.00 | 1,588.40 | 1,588.40 | - |
Dec 15, 2023 | 1,601.60 | 1,601.60 | 1,601.60 | 1,601.60 | 1,601.60 | - |
Dec 14, 2023 | 1,610.20 | 1,610.20 | 1,599.40 | 1,599.40 | 1,599.40 | - |
Dec 13, 2023 | 1,602.20 | 1,603.40 | 1,601.60 | 1,603.40 | 1,603.40 | - |
Dec 12, 2023 | 1,606.20 | 1,606.20 | 1,601.00 | 1,602.80 | 1,602.80 | - |
Dec 11, 2023 | 1,599.60 | 1,599.60 | 1,598.20 | 1,598.80 | 1,598.80 | - |
Dec 8, 2023 | 1,589.00 | 1,598.80 | 1,589.00 | 1,598.60 | 1,598.60 | - |
Dec 7, 2023 | 1,586.80 | 1,589.40 | 1,585.80 | 1,587.00 | 1,587.00 | - |
Dec 6, 2023 | 1,580.60 | 1,593.60 | 1,580.60 | 1,593.60 | 1,593.60 | - |
Dec 5, 2023 | 1,568.00 | 1,574.80 | 1,568.00 | 1,574.80 | 1,574.80 | - |
Dec 4, 2023 | 1,563.60 | 1,565.20 | 1,563.20 | 1,565.20 | 1,565.20 | - |
Dec 1, 2023 | 1,553.80 | 1,561.80 | 1,553.80 | 1,561.80 | 1,561.80 | - |
Nov 30, 2023 | 1,543.40 | 1,549.60 | 1,543.40 | 1,549.60 | 1,549.60 | 1 |
Nov 29, 2023 | 1,531.60 | 1,545.20 | 1,531.60 | 1,545.20 | 1,545.20 | - |
Nov 28, 2023 | 1,519.00 | 1,519.00 | 1,518.00 | 1,518.00 | 1,518.00 | - |
Nov 27, 2023 | 1,528.00 | 1,528.00 | 1,522.60 | 1,522.60 | 1,522.60 | - |
Nov 24, 2023 | 1,522.80 | 1,526.40 | 1,522.60 | 1,526.40 | 1,526.40 | - |
Nov 23, 2023 | 1,522.20 | 1,524.20 | 1,522.20 | 1,523.00 | 1,523.00 | - |
Nov 22, 2023 | 1,516.00 | 1,516.80 | 1,516.00 | 1,516.80 | 1,516.80 | - |
Nov 21, 2023 | 1,516.60 | 1,516.60 | 1,512.60 | 1,512.60 | 1,512.60 | - |
Nov 20, 2023 | 1,517.40 | 1,517.80 | 1,512.80 | 1,512.80 | 1,512.80 | - |
Nov 17, 2023 | 1,509.80 | 1,522.00 | 1,509.80 | 1,519.80 | 1,519.80 | - |
Nov 16, 2023 | 1,501.60 | 1,511.20 | 1,501.60 | 1,510.80 | 1,510.80 | - |
Nov 15, 2023 | 1,494.20 | 1,501.80 | 1,494.20 | 1,501.80 | 1,501.80 | - |
Nov 14, 2023 | 1,464.00 | 1,483.40 | 1,463.00 | 1,483.40 | 1,483.40 | - |
Nov 13, 2023 | 1,460.00 | 1,461.40 | 1,456.00 | 1,461.40 | 1,461.40 | - |
Nov 10, 2023 | 1,463.20 | 1,463.20 | 1,461.00 | 1,461.00 | 1,461.00 | - |
Nov 9, 2023 | 1,455.00 | 1,461.80 | 1,455.00 | 1,461.80 | 1,461.80 | - |
Nov 8, 2023 | 1,441.20 | 1,451.80 | 1,440.40 | 1,451.80 | 1,451.80 | - |
Nov 7, 2023 | 1,439.40 | 1,442.40 | 1,438.60 | 1,439.40 | 1,439.40 | - |
Nov 6, 2023 | 1,447.40 | 1,447.40 | 1,444.20 | 1,444.20 | 1,444.20 | - |
Nov 3, 2023 | 1,448.80 | 1,448.80 | 1,445.60 | 1,445.60 | 1,445.60 | - |
Nov 2, 2023 | 1,438.20 | 1,440.60 | 1,438.20 | 1,440.60 | 1,440.60 | - |
Nov 1, 2023 | 1,415.20 | 1,415.20 | 1,411.80 | 1,411.80 | 1,411.80 | - |
Oct 31, 2023 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | - |
Oct 30, 2023 | 1,411.60 | 1,411.60 | 1,409.20 | 1,409.20 | 1,409.20 | - |
Oct 27, 2023 | 1,406.00 | 1,406.00 | 1,405.60 | 1,405.60 | 1,405.60 | - |
Oct 26, 2023 | 1,404.40 | 1,411.00 | 1,402.00 | 1,411.00 | 1,411.00 | - |
Oct 25, 2023 | 1,403.00 | 1,419.20 | 1,403.00 | 1,419.00 | 1,419.00 | - |
Oct 24, 2023 | 1,412.20 | 1,412.20 | 1,412.00 | 1,412.00 | 1,412.00 | - |
Oct 23, 2023 | 1,416.00 | 1,416.00 | 1,404.40 | 1,411.40 | 1,411.40 | - |
Oct 20, 2023 | 1,425.20 | 1,426.80 | 1,420.80 | 1,426.80 | 1,426.80 | - |
Oct 19, 2023 | 1,437.40 | 1,437.40 | 1,436.40 | 1,437.20 | 1,437.20 | - |
Oct 18, 2023 | 1,455.40 | 1,455.40 | 1,453.00 | 1,455.20 | 1,455.20 | - |
Oct 17, 2023 | 1,457.20 | 1,459.60 | 1,448.20 | 1,448.20 | 1,448.20 | - |
Oct 16, 2023 | 1,455.80 | 1,455.80 | 1,449.20 | 1,453.20 | 1,453.20 | - |
Oct 13, 2023 | 1,472.20 | 1,472.20 | 1,453.40 | 1,453.80 | 1,453.80 | - |
Oct 12, 2023 | 1,482.00 | 1,486.40 | 1,481.80 | 1,486.40 | 1,486.40 | - |
Oct 11, 2023 | 1,469.20 | 1,474.80 | 1,469.20 | 1,474.80 | 1,474.80 | - |
Oct 10, 2023 | 1,456.80 | 1,471.40 | 1,455.20 | 1,468.60 | 1,468.60 | - |
Oct 9, 2023 | 1,449.80 | 1,452.00 | 1,445.20 | 1,452.00 | 1,452.00 | - |
Oct 6, 2023 | 1,451.00 | 1,451.20 | 1,441.00 | 1,441.40 | 1,441.40 | - |
Oct 5, 2023 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | - |
Oct 4, 2023 | 1,434.60 | 1,449.00 | 1,434.60 | 1,445.00 | 1,445.00 | - |
Oct 3, 2023 | 1,448.20 | 1,458.60 | 1,448.20 | 1,451.00 | 1,451.00 | - |
Oct 2, 2023 | 1,477.60 | 1,477.60 | 1,451.00 | 1,451.00 | 1,451.00 | - |
Sep 29, 2023 | 1,468.20 | 1,473.20 | 1,468.20 | 1,473.20 | 1,473.20 | - |
Sep 28, 2023 | 1,450.80 | 1,459.20 | 1,450.80 | 1,459.20 | 1,459.20 | - |
Sep 27, 2023 | 1,459.40 | 1,459.40 | 1,459.40 | 1,459.40 | 1,459.40 | - |
Sep 26, 2023 | 1,471.20 | 1,471.20 | 1,458.40 | 1,458.40 | 1,458.40 | - |
Sep 25, 2023 | 1,491.20 | 1,491.20 | 1,479.00 | 1,482.00 | 1,482.00 | - |
Sep 22, 2023 | 1,494.80 | 1,494.80 | 1,492.40 | 1,492.40 | 1,492.40 | - |
Sep 21, 2023 | 1,498.60 | 1,500.40 | 1,497.40 | 1,497.40 | 1,497.40 | - |
Sep 20, 2023 | 1,501.60 | 1,510.60 | 1,500.40 | 1,510.60 | 1,510.60 | - |
Sep 19, 2023 | 1,503.00 | 1,503.00 | 1,496.40 | 1,496.40 | 1,496.40 | - |
Sep 18, 2023 | 1,516.20 | 1,516.20 | 1,514.40 | 1,514.40 | 1,514.40 | - |
Sep 15, 2023 | 1,519.20 | 1,525.00 | 1,519.20 | 1,525.00 | 1,525.00 | - |
Sep 14, 2023 | 1,492.80 | 1,495.40 | 1,492.80 | 1,495.40 | 1,495.40 | - |
Sep 13, 2023 | 1,493.00 | 1,499.20 | 1,492.00 | 1,499.20 | 1,499.20 | - |
Sep 12, 2023 | 1,506.20 | 1,506.20 | 1,502.60 | 1,502.60 | 1,502.60 | - |
Sep 11, 2023 | 1,514.60 | 1,514.60 | 1,506.00 | 1,507.40 | 1,507.40 | 20 |
Sep 8, 2023 | 1,512.60 | 1,512.80 | 1,498.60 | 1,498.60 | 1,498.60 | 1 |
Sep 7, 2023 | 1,507.40 | 1,511.20 | 1,507.40 | 1,511.20 | 1,511.20 | - |
Sep 6, 2023 | 1,510.20 | 1,514.00 | 1,509.60 | 1,514.00 | 1,514.00 | - |
Sep 5, 2023 | 1,512.80 | 1,516.00 | 1,512.80 | 1,516.00 | 1,516.00 | - |
Sep 4, 2023 | 1,525.80 | 1,531.60 | 1,525.80 | 1,529.80 | 1,529.80 | - |
Sep 1, 2023 | 1,530.80 | 1,530.80 | 1,530.80 | 1,530.80 | 1,530.80 | - |
Aug 31, 2023 | 1,529.40 | 1,536.20 | 1,529.40 | 1,536.20 | 1,536.20 | - |
Aug 30, 2023 | 1,533.80 | 1,534.20 | 1,523.00 | 1,523.00 | 1,523.00 | - |
Aug 29, 2023 | 1,524.80 | 1,529.00 | 1,524.80 | 1,529.00 | 1,529.00 | - |
Aug 28, 2023 | 1,513.40 | 1,518.60 | 1,508.60 | 1,518.60 | 1,518.60 | - |
Aug 25, 2023 | 1,505.80 | 1,507.00 | 1,505.80 | 1,507.00 | 1,507.00 | - |
Aug 24, 2023 | 1,528.40 | 1,528.40 | 1,528.40 | 1,528.40 | 1,528.40 | - |
Aug 23, 2023 | 1,518.40 | 1,519.80 | 1,518.40 | 1,519.80 | 1,519.80 | - |
Aug 22, 2023 | 1,514.20 | 1,514.20 | 1,514.20 | 1,514.20 | 1,514.20 | - |
Aug 21, 2023 | 1,506.40 | 1,506.40 | 1,506.40 | 1,506.40 | 1,506.40 | - |
Aug 18, 2023 | 1,505.20 | 1,505.20 | 1,493.80 | 1,493.80 | 1,493.80 | - |
Aug 17, 2023 | 1,511.40 | 1,519.40 | 1,511.40 | 1,519.40 | 1,519.40 | - |
Aug 16, 2023 | 1,506.60 | 1,520.00 | 1,506.60 | 1,520.00 | 1,520.00 | - |
Aug 15, 2023 | 1,530.20 | 1,530.20 | 1,529.80 | 1,529.80 | 1,529.80 | - |
Aug 14, 2023 | 1,517.80 | 1,525.60 | 1,517.80 | 1,525.60 | 1,525.60 | - |
Aug 11, 2023 | 1,535.40 | 1,535.40 | 1,532.80 | 1,534.00 | 1,534.00 | - |
Aug 10, 2023 | 1,530.60 | 1,535.00 | 1,529.00 | 1,534.20 | 1,534.20 | - |
Aug 9, 2023 | 1,524.60 | 1,533.60 | 1,524.60 | 1,533.40 | 1,533.40 | - |
Aug 8, 2023 | 1,525.60 | 1,525.60 | 1,515.60 | 1,515.60 | 1,515.60 | - |
Aug 7, 2023 | 1,532.20 | 1,532.20 | 1,528.40 | 1,528.40 | 1,528.40 | - |
Aug 4, 2023 | 1,531.20 | 1,531.60 | 1,518.00 | 1,518.00 | 1,518.00 | - |
Aug 3, 2023 | 1,519.20 | 1,525.80 | 1,519.20 | 1,525.80 | 1,525.80 | 1 |
Aug 2, 2023 | 1,547.80 | 1,547.80 | 1,539.20 | 1,539.20 | 1,539.20 | - |
Aug 1, 2023 | 1,577.60 | 1,577.60 | 1,567.20 | 1,568.40 | 1,568.40 | - |
Jul 31, 2023 | 1,583.80 | 1,591.40 | 1,583.80 | 1,591.20 | 1,591.20 | - |
Jul 28, 2023 | 1,576.40 | 1,588.00 | 1,574.00 | 1,588.00 | 1,588.00 | - |
Jul 27, 2023 | 1,568.60 | 1,583.20 | 1,568.60 | 1,583.20 | 1,583.20 | - |
Jul 26, 2023 | 1,556.60 | 1,557.80 | 1,549.00 | 1,549.00 | 1,549.00 | - |
Jul 25, 2023 | 1,554.00 | 1,557.80 | 1,554.00 | 1,557.80 | 1,557.80 | - |
Jul 24, 2023 | 1,546.60 | 1,552.40 | 1,546.60 | 1,552.40 | 1,552.40 | - |
Jul 21, 2023 | 1,545.20 | 1,549.00 | 1,545.20 | 1,548.80 | 1,548.80 | - |
Jul 20, 2023 | 1,542.60 | 1,551.60 | 1,542.60 | 1,551.60 | 1,551.60 | - |
Jul 19, 2023 | 1,556.00 | 1,556.00 | 1,544.60 | 1,544.60 | 1,544.60 | - |
Jul 18, 2023 | 1,540.80 | 1,541.80 | 1,539.40 | 1,539.40 | 1,539.40 | - |
Jul 17, 2023 | 1,542.20 | 1,542.20 | 1,542.20 | 1,542.20 | 1,542.20 | - |
Jul 14, 2023 | 1,545.60 | 1,545.60 | 1,545.60 | 1,545.60 | 1,545.60 | - |
Jul 13, 2023 | 1,535.80 | 1,535.80 | 1,535.80 | 1,535.80 | 1,535.80 | - |
Jul 12, 2023 | 1,519.60 | 1,524.60 | 1,519.60 | 1,524.60 | 1,524.60 | - |
Jul 11, 2023 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | - |
Jul 10, 2023 | 1,494.40 | 1,494.40 | 1,494.40 | 1,494.40 | 1,494.40 | - |
Jul 7, 2023 | 1,487.20 | 1,487.20 | 1,487.20 | 1,487.20 | 1,487.20 | - |
Jul 6, 2023 | 1,519.20 | 1,519.20 | 1,512.80 | 1,512.80 | 1,512.80 | - |
Jul 5, 2023 | 1,531.40 | 1,532.00 | 1,531.40 | 1,532.00 | 1,532.00 | - |
Jul 4, 2023 | 1,545.00 | 1,546.60 | 1,545.00 | 1,546.60 | 1,546.60 | - |
Jul 3, 2023 | 1,556.20 | 1,556.20 | 1,546.40 | 1,546.40 | 1,546.40 | - |
Jun 30, 2023 | 1,537.40 | 1,537.40 | 1,537.40 | 1,537.40 | 1,537.40 | - |
Jun 29, 2023 | 1,534.00 | 1,534.00 | 1,532.60 | 1,532.60 | 1,532.60 | - |
Jun 28, 2023 | 1,529.60 | 1,533.00 | 1,529.60 | 1,533.00 | 1,533.00 | - |
Jun 27, 2023 | 1,529.40 | 1,529.40 | 1,520.00 | 1,520.40 | 1,520.40 | - |
Jun 26, 2023 | 1,526.00 | 1,526.00 | 1,516.60 | 1,519.80 | 1,519.80 | - |
Jun 23, 2023 | 1,520.40 | 1,520.40 | 1,517.60 | 1,517.60 | 1,517.60 | - |
Jun 22, 2023 | 1,521.20 | 1,532.80 | 1,521.20 | 1,532.80 | 1,532.80 | - |
Jun 21, 2023 | 1,541.00 | 1,543.20 | 1,532.60 | 1,543.20 | 1,543.20 | - |
Jun 20, 2023 | 1,548.00 | 1,550.20 | 1,544.20 | 1,544.20 | 1,544.20 | 2 |
Jun 19, 2023 | 1,564.00 | 1,564.00 | 1,563.60 | 1,563.60 | 1,563.60 | - |
Jun 16, 2023 | 1,570.00 | 1,572.40 | 1,567.60 | 1,572.40 | 1,572.40 | - |
Jun 15, 2023 | 1,564.80 | 1,567.60 | 1,564.80 | 1,567.60 | 1,567.60 | - |
Jun 14, 2023 | 1,555.80 | 1,560.00 | 1,555.80 | 1,560.00 | 1,560.00 | - |
Jun 13, 2023 | 1,547.20 | 1,557.20 | 1,547.20 | 1,557.20 | 1,557.20 | - |
Jun 12, 2023 | 1,526.00 | 1,547.00 | 1,526.00 | 1,547.00 | 1,547.00 | - |
Jun 9, 2023 | 1,568.20 | 1,571.40 | 1,568.20 | 1,571.40 | 1,571.40 | - |
Jun 8, 2023 | 1,564.80 | 1,574.20 | 1,564.80 | 1,573.80 | 1,573.80 | - |
Jun 7, 2023 | 1,569.80 | 1,574.40 | 1,569.80 | 1,574.40 | 1,574.40 | - |
Jun 6, 2023 | 1,565.20 | 1,572.40 | 1,565.20 | 1,572.40 | 1,572.40 | - |
Jun 5, 2023 | 1,579.80 | 1,579.80 | 1,571.40 | 1,571.40 | 1,571.40 | - |
Jun 2, 2023 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | - |
Jun 1, 2023 | 1,556.20 | 1,557.00 | 1,556.20 | 1,557.00 | 1,557.00 | - |
May 31, 2023 | 1,553.20 | 1,557.00 | 1,553.20 | 1,554.00 | 1,554.00 | - |
May 30, 2023 | 1,573.20 | 1,580.20 | 1,573.20 | 1,580.20 | 1,580.20 | - |
May 29, 2023 | 1,574.60 | 1,576.00 | 1,571.00 | 1,571.00 | 1,571.00 | - |
May 26, 2023 | 1,554.00 | 1,573.20 | 1,554.00 | 1,573.20 | 1,573.20 | - |
May 25, 2023 | 1,560.60 | 1,561.60 | 1,552.80 | 1,552.80 | 1,552.80 | - |
May 24, 2023 | 1,577.40 | 1,577.40 | 1,559.60 | 1,559.60 | 1,559.60 | - |
May 23, 2023 | 1,592.00 | 1,593.00 | 1,590.20 | 1,591.20 | 1,591.20 | - |
May 22, 2023 | 1,598.00 | 1,598.00 | 1,595.20 | 1,595.20 | 1,595.20 | - |
May 19, 2023 | 1,592.60 | 1,592.80 | 1,590.80 | 1,590.80 | 1,590.80 | - |
May 18, 2023 | 1,572.80 | 1,589.40 | 1,572.80 | 1,589.40 | 1,589.40 | - |
May 17, 2023 | 1,567.00 | 1,567.80 | 1,565.00 | 1,565.00 | 1,565.00 | - |
May 16, 2023 | 1,552.00 | 1,569.60 | 1,552.00 | 1,563.60 | 1,563.60 | - |
May 15, 2023 | 1,571.20 | 1,572.20 | 1,568.60 | 1,568.60 | 1,568.60 | - |
May 12, 2023 | 1,564.80 | 1,567.80 | 1,564.80 | 1,567.80 | 1,567.80 | - |
May 11, 2023 | 1,572.40 | 1,572.40 | 1,562.80 | 1,562.80 | 1,562.80 | - |
May 10, 2023 | 1,576.60 | 1,577.60 | 1,568.40 | 1,568.40 | 1,568.40 | - |
May 9, 2023 | 1,578.00 | 1,578.00 | 1,572.20 | 1,575.80 | 1,575.80 | - |
May 8, 2023 | 1,575.80 | 1,579.20 | 1,575.80 | 1,578.20 | 1,578.20 | - |
May 5, 2023 | 1,563.40 | 1,577.00 | 1,563.40 | 1,577.00 | 1,577.00 | - |
May 4, 2023 | 1,562.20 | 1,562.20 | 1,548.20 | 1,557.80 | 1,557.80 | - |
May 3, 2023 | 1,556.60 | 1,563.00 | 1,556.60 | 1,563.00 | 1,563.00 | - |
May 2, 2023 | 1,566.60 | 1,566.60 | 1,552.00 | 1,552.00 | 1,552.00 | - |
Apr 28, 2023 | 1,570.00 | 1,570.00 | 1,556.40 | 1,570.00 | 1,570.00 | - |
Apr 27, 2023 | 1,558.80 | 1,561.80 | 1,556.40 | 1,557.40 | 1,557.40 | - |
Apr 26, 2023 | 1,563.00 | 1,563.20 | 1,557.00 | 1,557.00 | 1,557.00 | - |
Apr 25, 2023 | 1,563.20 | 1,566.00 | 1,563.20 | 1,566.00 | 1,566.00 | - |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%