Milan - Delayed Quote • EUR
EMQQ Emerging Markets Internet & Ecommerce UCITS ETF - Accumulating (EMQQ.MI)
At close: April 26 at 5:35 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 26, 2024 | 8.76 | 8.81 | 8.76 | 8.76 | 8.76 | 23,279 |
Apr 25, 2024 | 8.61 | 8.65 | 8.55 | 8.59 | 8.59 | 21,340 |
Apr 24, 2024 | 8.72 | 8.73 | 8.63 | 8.63 | 8.63 | 50,384 |
Apr 23, 2024 | 8.52 | 8.54 | 8.49 | 8.55 | 8.55 | 6,105 |
Apr 22, 2024 | 8.24 | 8.36 | 8.24 | 8.34 | 8.34 | 13,276 |
Apr 19, 2024 | 8.09 | 8.14 | 8.09 | 8.15 | 8.15 | 2,633 |
Apr 18, 2024 | 8.20 | 8.24 | 8.19 | 8.22 | 8.22 | 15,972 |
Apr 17, 2024 | 8.20 | 8.21 | 8.16 | 8.16 | 8.16 | 10,247 |
Apr 16, 2024 | 8.22 | 8.22 | 8.16 | 8.21 | 8.21 | 27,336 |
Apr 15, 2024 | 8.40 | 8.40 | 8.34 | 8.33 | 8.33 | 4,410 |
Apr 12, 2024 | 8.49 | 8.49 | 8.39 | 8.40 | 8.40 | 21,994 |
Apr 11, 2024 | 8.48 | 8.49 | 8.47 | 8.49 | 8.49 | 7,246 |
Apr 10, 2024 | 8.49 | 8.53 | 8.44 | 8.42 | 8.42 | 42,575 |
Apr 9, 2024 | 8.33 | 8.39 | 8.33 | 8.38 | 8.38 | 13,818 |
Apr 8, 2024 | 8.34 | 8.38 | 8.34 | 8.38 | 8.38 | 3,794 |
Apr 5, 2024 | 8.32 | 8.33 | 8.29 | 8.32 | 8.32 | 5,960 |
Apr 4, 2024 | 8.35 | 8.41 | 8.35 | 8.38 | 8.38 | 5,810 |
Apr 3, 2024 | 8.36 | 8.38 | 8.35 | 8.37 | 8.37 | 5,115 |
Apr 2, 2024 | 8.42 | 8.47 | 8.39 | 8.42 | 8.42 | 12,670 |
Mar 28, 2024 | 8.35 | 8.36 | 8.32 | 8.35 | 8.35 | 17,307 |
Mar 27, 2024 | 8.24 | 8.26 | 8.23 | 8.24 | 8.24 | 8,048 |
Mar 26, 2024 | 8.27 | 8.28 | 8.23 | 8.25 | 8.25 | 8,753 |
Mar 25, 2024 | 8.25 | 8.27 | 8.19 | 8.19 | 8.19 | 13,796 |
Mar 22, 2024 | 8.24 | 8.27 | 8.20 | 8.26 | 8.26 | 11,123 |
Mar 21, 2024 | 8.29 | 8.34 | 8.29 | 8.32 | 8.32 | 6,894 |
Mar 20, 2024 | 8.20 | 8.35 | 8.20 | 8.25 | 8.25 | 7,563 |
Mar 19, 2024 | 8.19 | 8.19 | 8.15 | 8.19 | 8.19 | 5,547 |
Mar 18, 2024 | 8.18 | 8.23 | 8.18 | 8.23 | 8.23 | 17,842 |
Mar 15, 2024 | 8.17 | 8.22 | 8.17 | 8.18 | 8.18 | 5,960 |
Mar 14, 2024 | 8.28 | 8.29 | 8.20 | 8.20 | 8.20 | 4,318 |
Mar 13, 2024 | 8.26 | 8.35 | 8.23 | 8.31 | 8.31 | 49,218 |
Mar 12, 2024 | 8.29 | 8.29 | 8.20 | 8.26 | 8.26 | 18,424 |
Mar 11, 2024 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 25,388 |
Mar 8, 2024 | 7.94 | 7.96 | 7.89 | 7.89 | 7.89 | 3,389 |
Mar 7, 2024 | 7.93 | 7.98 | 7.92 | 7.93 | 7.93 | 18,860 |
Mar 6, 2024 | 8.03 | 8.09 | 8.01 | 8.03 | 8.03 | 36,205 |
Mar 5, 2024 | 7.95 | 7.98 | 7.88 | 7.90 | 7.90 | 11,948 |
Mar 4, 2024 | 8.19 | 8.21 | 8.04 | 8.04 | 8.04 | 40,439 |
Mar 1, 2024 | 8.18 | 8.20 | 8.14 | 8.20 | 8.20 | 20,991 |
Feb 29, 2024 | 8.06 | 8.08 | 7.99 | 8.03 | 8.03 | 43,018 |
Feb 28, 2024 | 8.10 | 8.11 | 8.02 | 8.04 | 8.04 | 38,933 |
Feb 27, 2024 | 8.16 | 8.22 | 8.15 | 8.21 | 8.21 | 34,857 |
Feb 26, 2024 | 8.13 | 8.17 | 8.09 | 8.15 | 8.15 | 31,609 |
Feb 23, 2024 | 8.23 | 8.26 | 8.16 | 8.19 | 8.19 | 67,753 |
Feb 22, 2024 | 8.19 | 8.24 | 8.18 | 8.18 | 8.18 | 13,215 |
Feb 21, 2024 | 8.18 | 8.20 | 8.11 | 8.12 | 8.12 | 24,990 |
Feb 20, 2024 | 8.14 | 8.14 | 8.01 | 8.03 | 8.03 | 15,462 |
Feb 19, 2024 | 8.13 | 8.16 | 8.10 | 8.15 | 8.15 | 6,574 |
Feb 16, 2024 | 8.24 | 8.28 | 8.20 | 8.22 | 8.22 | 50,923 |
Feb 15, 2024 | 8.11 | 8.12 | 8.08 | 8.11 | 8.11 | 24,219 |
Feb 14, 2024 | 8.04 | 8.08 | 8.04 | 8.06 | 8.06 | 12,787 |
Feb 13, 2024 | 8.08 | 8.13 | 7.95 | 7.95 | 7.95 | 27,048 |
Feb 12, 2024 | 7.94 | 8.12 | 7.89 | 8.08 | 8.08 | 75,646 |
Feb 9, 2024 | 7.86 | 7.90 | 7.86 | 7.90 | 7.90 | 14,103 |
Feb 8, 2024 | 7.89 | 7.93 | 7.88 | 7.89 | 7.89 | 17,577 |
Feb 7, 2024 | 8.00 | 8.04 | 7.92 | 7.96 | 7.96 | 346 |
Feb 6, 2024 | 7.97 | 8.04 | 7.97 | 8.01 | 8.01 | 14,676 |
Feb 5, 2024 | 7.84 | 7.84 | 7.78 | 7.82 | 7.82 | 7,408 |
Feb 2, 2024 | 7.72 | 7.80 | 7.72 | 7.74 | 7.74 | 37,953 |
Feb 1, 2024 | 7.75 | 7.79 | 7.68 | 7.70 | 7.70 | 58,929 |
Jan 31, 2024 | 7.61 | 7.71 | 7.60 | 7.68 | 7.68 | 19,138 |
Jan 30, 2024 | 7.75 | 7.82 | 7.69 | 7.71 | 7.71 | 66,383 |
Jan 29, 2024 | 7.97 | 8.00 | 7.85 | 7.85 | 7.85 | 25,007 |
Jan 26, 2024 | 7.81 | 7.93 | 7.81 | 7.93 | 7.93 | 3,651 |
Jan 25, 2024 | 7.96 | 7.99 | 7.89 | 7.95 | 7.95 | 44,596 |
Jan 24, 2024 | 7.89 | 8.03 | 7.86 | 8.01 | 8.01 | 73,378 |
Jan 23, 2024 | 7.63 | 7.87 | 7.61 | 7.79 | 7.79 | 17,303 |
Jan 22, 2024 | 7.55 | 7.59 | 7.49 | 7.56 | 7.56 | 31,318 |
Jan 19, 2024 | 7.61 | 7.61 | 7.55 | 7.60 | 7.60 | 7,404 |
Jan 18, 2024 | 7.60 | 7.69 | 7.60 | 7.67 | 7.67 | 14,502 |
Jan 17, 2024 | 7.63 | 7.63 | 7.53 | 7.62 | 7.62 | 53,376 |
Jan 16, 2024 | 7.80 | 7.85 | 7.77 | 7.82 | 7.82 | 18,331 |
Jan 15, 2024 | 7.95 | 7.96 | 7.88 | 7.90 | 7.90 | 3,696 |
Jan 12, 2024 | 7.95 | 8.00 | 7.95 | 7.99 | 7.99 | 15,581 |
Jan 11, 2024 | 7.98 | 8.00 | 7.91 | 7.91 | 7.91 | 12,946 |
Jan 10, 2024 | 7.86 | 7.89 | 7.83 | 7.85 | 7.85 | 5,380 |
Jan 9, 2024 | 7.81 | 7.85 | 7.78 | 7.85 | 7.85 | 12,777 |
Jan 8, 2024 | 7.85 | 7.88 | 7.77 | 7.87 | 7.87 | 24,047 |
Jan 5, 2024 | 7.91 | 7.95 | 7.90 | 7.93 | 7.93 | 4,243 |
Jan 4, 2024 | 7.97 | 7.99 | 7.95 | 7.99 | 7.99 | 13,218 |
Jan 3, 2024 | 7.89 | 7.98 | 7.88 | 7.98 | 7.98 | 9,670 |
Jan 2, 2024 | 7.93 | 8.00 | 7.89 | 7.93 | 7.93 | 43,708 |
Dec 29, 2023 | 7.97 | 8.00 | 7.97 | 8.00 | 8.00 | 6,198 |
Dec 28, 2023 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | 23,762 |
Dec 27, 2023 | 7.84 | 7.86 | 7.80 | 7.82 | 7.82 | 7,281 |
Dec 22, 2023 | 7.76 | 7.84 | 7.67 | 7.84 | 7.84 | 44,261 |
Dec 21, 2023 | 8.09 | 8.10 | 8.00 | 8.02 | 8.02 | 21,667 |
Dec 20, 2023 | 8.11 | 8.11 | 8.04 | 8.06 | 8.06 | 5,953 |
Dec 19, 2023 | 8.09 | 8.13 | 8.06 | 8.12 | 8.12 | 7,072 |
Dec 18, 2023 | 8.12 | 8.12 | 8.09 | 8.06 | 8.06 | 3,658 |
Dec 15, 2023 | 8.08 | 8.21 | 8.08 | 8.20 | 8.20 | 32,266 |
Dec 14, 2023 | 8.01 | 8.10 | 8.01 | 8.08 | 8.08 | 23,237 |
Dec 13, 2023 | 8.09 | 8.09 | 8.02 | 8.00 | 8.00 | 11,201 |
Dec 12, 2023 | 8.15 | 8.15 | 8.05 | 8.07 | 8.07 | 7,701 |
Dec 11, 2023 | 7.97 | 8.09 | 7.96 | 8.09 | 8.09 | 9,062 |
Dec 8, 2023 | 8.06 | 8.09 | 8.04 | 8.05 | 8.05 | 25,773 |
Dec 7, 2023 | 8.07 | 8.09 | 8.04 | 8.07 | 8.07 | 27,039 |
Dec 6, 2023 | 8.11 | 8.12 | 8.10 | 8.10 | 8.10 | 4,579 |
Dec 5, 2023 | 7.96 | 8.03 | 7.93 | 8.03 | 8.03 | 19,162 |
Dec 4, 2023 | 8.09 | 8.12 | 8.04 | 8.07 | 8.07 | 28,179 |
Dec 1, 2023 | 8.11 | 8.16 | 8.08 | 8.14 | 8.14 | 27,351 |
Nov 30, 2023 | 8.09 | 8.14 | 8.07 | 8.11 | 8.11 | 6,768 |
Nov 29, 2023 | 7.95 | 8.10 | 7.95 | 8.05 | 8.05 | 22,214 |
Nov 28, 2023 | 7.94 | 8.14 | 7.94 | 8.11 | 8.11 | 6,971 |
Nov 27, 2023 | 7.99 | 8.05 | 7.99 | 8.00 | 8.00 | 2,848 |
Nov 24, 2023 | 7.98 | 8.07 | 7.98 | 8.05 | 8.05 | 6,079 |
Nov 23, 2023 | 8.09 | 8.15 | 8.09 | 8.12 | 8.12 | 2,232 |
Nov 22, 2023 | 7.98 | 8.06 | 7.98 | 8.06 | 8.06 | 3,173 |
Nov 21, 2023 | 7.99 | 7.99 | 7.92 | 7.94 | 7.94 | 12,927 |
Nov 20, 2023 | 7.95 | 8.05 | 7.91 | 8.03 | 8.03 | 16,472 |
Nov 17, 2023 | 7.86 | 7.94 | 7.80 | 7.90 | 7.90 | 9,719 |
Nov 16, 2023 | 7.99 | 7.99 | 7.80 | 7.89 | 7.89 | 7,856 |
Nov 15, 2023 | 8.05 | 8.16 | 8.04 | 8.16 | 8.16 | 11,901 |
Nov 14, 2023 | 7.85 | 7.92 | 7.81 | 7.90 | 7.90 | 26,951 |
Nov 13, 2023 | 7.84 | 7.95 | 7.84 | 7.95 | 7.95 | 20,385 |
Nov 10, 2023 | 7.74 | 7.82 | 7.74 | 7.81 | 7.81 | 3,822 |
Nov 9, 2023 | 7.85 | 7.93 | 7.85 | 7.91 | 7.91 | 8,035 |
Nov 8, 2023 | 7.95 | 7.96 | 7.91 | 7.93 | 7.93 | 25,460 |
Nov 7, 2023 | 7.90 | 7.96 | 7.90 | 7.96 | 7.96 | 27,155 |
Nov 6, 2023 | 7.93 | 8.05 | 7.93 | 7.96 | 7.96 | 18,343 |
Nov 3, 2023 | 7.78 | 7.92 | 7.76 | 7.93 | 7.93 | 15,976 |
Nov 2, 2023 | 7.62 | 7.70 | 7.62 | 7.67 | 7.67 | 9,878 |
Nov 1, 2023 | 7.60 | 7.61 | 7.55 | 7.61 | 7.61 | 4,630 |
Oct 31, 2023 | 7.56 | 7.56 | 7.50 | 7.52 | 7.52 | 11,083 |
Oct 30, 2023 | 7.74 | 7.78 | 7.73 | 7.68 | 7.68 | 7,321 |
Oct 27, 2023 | 7.72 | 7.74 | 7.58 | 7.63 | 7.63 | 4,345 |
Oct 26, 2023 | 7.54 | 7.66 | 7.54 | 7.65 | 7.65 | 26,233 |
Oct 25, 2023 | 7.59 | 7.66 | 7.57 | 7.63 | 7.63 | 4,757 |
Oct 24, 2023 | 7.47 | 7.81 | 7.47 | 7.80 | 7.80 | 14,403 |
Oct 23, 2023 | 7.52 | 7.52 | 7.40 | 7.50 | 7.50 | 29,005 |
Oct 20, 2023 | 7.58 | 7.58 | 7.48 | 7.52 | 7.52 | 3,166 |
Oct 19, 2023 | 7.71 | 7.71 | 7.64 | 7.66 | 7.66 | 5,944 |
Oct 18, 2023 | 7.83 | 7.83 | 7.78 | 7.80 | 7.80 | 18,661 |
Oct 17, 2023 | 7.92 | 7.92 | 7.83 | 7.90 | 7.90 | 4,238 |
Oct 16, 2023 | 7.90 | 8.00 | 7.88 | 8.00 | 8.00 | 51,315 |
Oct 13, 2023 | 7.98 | 8.00 | 7.90 | 7.98 | 7.98 | 3,508 |
Oct 12, 2023 | 8.15 | 8.15 | 8.08 | 8.06 | 8.06 | 2,957 |
Oct 11, 2023 | 8.10 | 8.21 | 8.09 | 8.15 | 8.15 | 4,792 |
Oct 10, 2023 | 7.96 | 8.13 | 7.94 | 8.11 | 8.11 | 28,901 |
Oct 9, 2023 | 7.85 | 7.92 | 7.85 | 7.90 | 7.90 | 8,047 |
Oct 6, 2023 | 7.78 | 7.95 | 7.74 | 7.95 | 7.95 | 20,291 |
Oct 5, 2023 | 7.74 | 7.77 | 7.67 | 7.68 | 7.68 | 9,859 |
Oct 4, 2023 | 7.71 | 7.79 | 7.71 | 7.75 | 7.75 | 9,907 |
Oct 3, 2023 | 7.88 | 7.93 | 7.83 | 7.85 | 7.85 | 12,243 |
Oct 2, 2023 | 7.93 | 7.95 | 7.90 | 7.95 | 7.95 | 33,391 |
Sep 29, 2023 | 7.97 | 7.99 | 7.92 | 7.95 | 7.95 | 13,270 |
Sep 28, 2023 | 7.81 | 7.81 | 7.78 | 7.82 | 7.82 | 11,008 |
Sep 27, 2023 | 7.82 | 7.90 | 7.82 | 7.89 | 7.89 | 7,278 |
Sep 26, 2023 | 7.88 | 7.88 | 7.84 | 7.85 | 7.85 | 24,952 |
Sep 25, 2023 | 7.80 | 7.95 | 7.79 | 7.94 | 7.94 | 24,673 |
Sep 22, 2023 | 7.85 | 8.02 | 7.85 | 7.94 | 7.94 | 38,507 |
Sep 21, 2023 | 7.82 | 7.82 | 7.75 | 7.76 | 7.76 | 45,408 |
Sep 20, 2023 | 7.98 | 8.00 | 7.96 | 7.96 | 7.96 | 11,258 |
Sep 19, 2023 | 8.09 | 8.10 | 8.02 | 8.01 | 8.01 | 4,235 |
Sep 18, 2023 | 8.16 | 8.16 | 8.08 | 8.10 | 8.10 | 17,402 |
Sep 15, 2023 | 8.26 | 8.26 | 8.16 | 8.15 | 8.15 | 13,329 |
Sep 14, 2023 | 8.13 | 8.20 | 8.13 | 8.22 | 8.22 | 2,067 |
Sep 13, 2023 | 8.10 | 8.13 | 8.07 | 8.13 | 8.13 | 65,610 |
Sep 12, 2023 | 8.15 | 8.20 | 8.12 | 8.16 | 8.16 | 18,605 |
Sep 11, 2023 | 8.17 | 8.20 | 8.11 | 8.13 | 8.13 | 46,692 |
Sep 8, 2023 | 8.11 | 8.11 | 8.04 | 8.07 | 8.07 | 20,037 |
Sep 7, 2023 | 8.22 | 8.22 | 8.10 | 8.10 | 8.10 | 12,903 |
Sep 6, 2023 | 8.26 | 8.38 | 8.26 | 8.34 | 8.34 | 21,196 |
Sep 5, 2023 | 8.32 | 8.35 | 8.30 | 8.32 | 8.32 | 8,760 |
Sep 4, 2023 | 8.40 | 8.46 | 8.39 | 8.38 | 8.38 | 3,504 |
Sep 1, 2023 | 8.21 | 8.43 | 8.21 | 8.42 | 8.42 | 28,810 |
Aug 31, 2023 | 8.06 | 8.20 | 8.06 | 8.15 | 8.15 | 16,196 |
Aug 30, 2023 | 8.06 | 8.13 | 8.06 | 8.12 | 8.12 | 56,951 |
Aug 29, 2023 | 8.06 | 8.26 | 8.02 | 8.24 | 8.24 | 18,790 |
Aug 28, 2023 | 7.90 | 7.99 | 7.90 | 8.02 | 8.02 | 51,861 |
Aug 25, 2023 | 7.86 | 7.87 | 7.80 | 7.82 | 7.82 | 8,258 |
Aug 24, 2023 | 8.01 | 8.06 | 7.89 | 7.87 | 7.87 | 3,298 |
Aug 23, 2023 | 7.84 | 7.90 | 7.81 | 7.92 | 7.92 | 5,588 |
Aug 22, 2023 | 7.73 | 7.85 | 7.73 | 7.77 | 7.77 | 64,749 |
Aug 21, 2023 | 7.65 | 7.70 | 7.65 | 7.68 | 7.68 | 36,814 |
Aug 18, 2023 | 7.74 | 7.80 | 7.63 | 7.70 | 7.70 | 11,164 |
Aug 17, 2023 | 7.99 | 8.01 | 7.88 | 7.89 | 7.89 | 8,590 |
Aug 16, 2023 | 7.98 | 8.00 | 7.84 | 7.89 | 7.89 | 47,268 |
Aug 14, 2023 | 8.13 | 8.20 | 8.09 | 8.12 | 8.12 | 1,844 |
Aug 11, 2023 | 8.28 | 8.28 | 8.14 | 8.14 | 8.14 | 34,045 |
Aug 10, 2023 | 8.32 | 8.52 | 8.32 | 8.47 | 8.47 | 23,801 |
Aug 9, 2023 | 8.33 | 8.36 | 8.25 | 8.25 | 8.25 | 14,256 |
Aug 8, 2023 | 8.32 | 8.32 | 8.17 | 8.24 | 8.24 | 10,988 |
Aug 7, 2023 | 8.52 | 8.52 | 8.33 | 8.33 | 8.33 | 74,241 |
Aug 4, 2023 | 8.57 | 8.57 | 8.42 | 8.46 | 8.46 | 29,964 |
Aug 3, 2023 | 8.35 | 8.54 | 8.31 | 8.53 | 8.53 | 51,632 |
Aug 2, 2023 | 8.45 | 8.45 | 8.29 | 8.29 | 8.29 | 8,673 |
Aug 1, 2023 | 8.66 | 8.67 | 8.59 | 8.59 | 8.59 | 23,441 |
Jul 31, 2023 | 8.58 | 8.67 | 8.58 | 8.66 | 8.66 | 19,803 |
Jul 28, 2023 | 8.39 | 8.53 | 8.39 | 8.54 | 8.54 | 48,219 |
Jul 27, 2023 | 8.24 | 8.30 | 8.22 | 8.31 | 8.31 | 14,096 |
Jul 26, 2023 | 8.15 | 8.24 | 8.10 | 8.21 | 8.21 | 5,103 |
Jul 25, 2023 | 8.20 | 8.28 | 8.16 | 8.17 | 8.17 | 24,039 |
Jul 24, 2023 | 7.84 | 8.10 | 7.80 | 8.11 | 8.11 | 48,658 |
Jul 21, 2023 | 7.89 | 7.93 | 7.88 | 7.89 | 7.89 | 5,119 |
Jul 20, 2023 | 7.83 | 7.88 | 7.83 | 7.85 | 7.85 | 5,425 |
Jul 19, 2023 | 7.89 | 7.97 | 7.84 | 7.94 | 7.94 | 24,710 |
Jul 18, 2023 | 7.85 | 7.88 | 7.84 | 7.84 | 7.84 | 5,480 |
Jul 17, 2023 | 7.98 | 7.98 | 7.86 | 7.90 | 7.90 | 42,961 |
Jul 14, 2023 | 8.05 | 8.05 | 7.96 | 7.99 | 7.99 | 16,023 |
Jul 13, 2023 | 8.04 | 8.08 | 8.02 | 8.08 | 8.08 | 97,863 |
Jul 12, 2023 | 7.80 | 7.97 | 7.80 | 7.96 | 7.96 | 13,523 |
Jul 11, 2023 | 7.68 | 7.74 | 7.68 | 7.73 | 7.73 | 8,171 |
Jul 10, 2023 | 7.58 | 7.68 | 7.58 | 7.70 | 7.70 | 5,337 |
Jul 7, 2023 | 7.59 | 7.68 | 7.56 | 7.67 | 7.67 | 17,680 |
Jul 6, 2023 | 7.72 | 7.72 | 7.59 | 7.55 | 7.55 | 17,682 |
Jul 5, 2023 | 7.80 | 7.80 | 7.70 | 7.76 | 7.76 | 27,412 |
Jul 4, 2023 | 7.83 | 7.87 | 7.83 | 7.86 | 7.86 | 4,873 |
Jul 3, 2023 | 7.86 | 7.87 | 7.80 | 7.81 | 7.81 | 20,015 |
Jun 30, 2023 | 7.66 | 7.69 | 7.62 | 7.66 | 7.66 | 7,761 |
Jun 29, 2023 | 7.66 | 7.69 | 7.64 | 7.64 | 7.64 | 29,176 |
Jun 28, 2023 | 7.69 | 7.73 | 7.68 | 7.69 | 7.69 | 2,579 |
Jun 27, 2023 | 7.71 | 7.73 | 7.64 | 7.72 | 7.72 | 48,492 |
Jun 26, 2023 | 7.63 | 7.69 | 7.60 | 7.61 | 7.61 | 23,566 |
Jun 23, 2023 | 7.69 | 7.71 | 7.60 | 7.59 | 7.59 | 6,706 |
Jun 22, 2023 | 7.71 | 7.76 | 7.66 | 7.76 | 7.76 | 15,250 |
Jun 21, 2023 | 7.81 | 7.86 | 7.73 | 7.76 | 7.76 | 9,362 |
Jun 20, 2023 | 8.03 | 8.03 | 7.88 | 7.86 | 7.86 | 2,192 |
Jun 19, 2023 | 8.11 | 8.14 | 8.06 | 8.11 | 8.11 | 4,443 |
Jun 16, 2023 | 8.18 | 8.25 | 8.10 | 8.15 | 8.15 | 20,485 |
Jun 15, 2023 | 8.12 | 8.22 | 8.12 | 8.16 | 8.16 | 11,535 |
Jun 14, 2023 | 8.11 | 8.11 | 8.01 | 8.10 | 8.10 | 8,281 |
Jun 13, 2023 | 8.09 | 8.13 | 8.02 | 8.06 | 8.06 | 11,306 |
Jun 12, 2023 | 7.91 | 8.01 | 7.91 | 7.98 | 7.98 | 5,778 |
Jun 9, 2023 | 7.92 | 7.97 | 7.90 | 7.93 | 7.93 | 17,904 |
Jun 8, 2023 | 7.87 | 7.91 | 7.78 | 7.91 | 7.91 | 8,331 |
Jun 7, 2023 | 7.91 | 7.96 | 7.89 | 7.92 | 7.92 | 6,655 |
Jun 6, 2023 | 7.76 | 7.86 | 7.69 | 7.88 | 7.88 | 13,696 |
Jun 5, 2023 | 7.80 | 7.80 | 7.69 | 7.71 | 7.71 | 23,510 |
Jun 2, 2023 | 7.68 | 7.83 | 7.68 | 7.79 | 7.79 | 43,408 |
Jun 1, 2023 | 7.43 | 7.48 | 7.39 | 7.30 | 7.30 | 6,975 |
May 31, 2023 | 7.40 | 7.41 | 7.30 | 7.30 | 7.30 | 25,391 |
May 30, 2023 | 7.57 | 7.61 | 7.44 | 7.42 | 7.42 | 9,385 |
May 29, 2023 | 7.60 | 7.60 | 7.49 | 7.53 | 7.53 | 2,678 |
May 26, 2023 | 7.43 | 7.66 | 7.43 | 7.64 | 7.64 | 37,909 |
May 25, 2023 | 7.54 | 7.55 | 7.50 | 7.49 | 7.49 | 11,172 |
May 24, 2023 | 7.66 | 7.66 | 7.51 | 7.53 | 7.53 | 26,904 |
May 23, 2023 | 7.76 | 7.76 | 7.72 | 7.74 | 7.74 | 15,664 |
May 22, 2023 | 7.83 | 7.90 | 7.78 | 7.85 | 7.85 | 8,709 |
May 19, 2023 | 7.72 | 7.76 | 7.72 | 7.71 | 7.71 | 41,998 |
May 18, 2023 | 7.90 | 7.96 | 7.79 | 7.80 | 7.80 | 28,368 |
May 17, 2023 | 7.85 | 7.92 | 7.77 | 7.93 | 7.93 | 23,284 |
May 16, 2023 | 7.93 | 7.95 | 7.83 | 7.87 | 7.87 | 76,548 |
May 15, 2023 | 7.82 | 7.89 | 7.82 | 7.95 | 7.95 | 3,225 |
May 12, 2023 | 7.77 | 7.77 | 7.68 | 7.69 | 7.69 | 8,081 |
May 11, 2023 | 7.62 | 7.73 | 7.62 | 7.72 | 7.72 | 6,557 |
May 10, 2023 | 7.60 | 7.64 | 7.56 | 7.64 | 7.64 | 5,711 |
May 9, 2023 | 7.64 | 7.64 | 7.53 | 7.58 | 7.58 | 22,155 |
May 8, 2023 | 7.63 | 7.70 | 7.63 | 7.67 | 7.67 | 17,608 |
May 5, 2023 | 7.60 | 7.68 | 7.60 | 7.66 | 7.66 | 14,302 |
May 4, 2023 | 7.50 | 7.62 | 7.50 | 7.58 | 7.58 | 43,110 |
May 3, 2023 | 7.54 | 7.54 | 7.45 | 7.47 | 7.47 | 4,016 |
May 2, 2023 | 7.74 | 7.75 | 7.50 | 7.51 | 7.51 | 13,436 |
Apr 28, 2023 | 7.61 | 7.67 | 7.58 | 7.66 | 7.66 | 14,708 |
Apr 27, 2023 | 7.53 | 7.55 | 7.48 | 7.55 | 7.55 | 2,630 |
Apr 26, 2023 | 7.51 | 7.56 | 7.47 | 7.50 | 7.50 | 5,368 |
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%