Milan - Delayed Quote • EUR
Invesco EQQQ NASDAQ-100 UCITS ETF (EQQQ.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 | 401.45 | 406.11 | 400.55 | 404.82 | 404.82 | 3,737 |
Apr 25, 2024 | 395.26 | 396.00 | 393.02 | 393.47 | 393.47 | 2,522 |
Apr 24, 2024 | 402.05 | 403.18 | 400.46 | 400.91 | 400.91 | 5,916 |
Apr 23, 2024 | 395.28 | 398.92 | 394.04 | 398.49 | 398.49 | 6,055 |
Apr 22, 2024 | 393.22 | 395.00 | 390.96 | 392.15 | 392.15 | 6,189 |
Apr 19, 2024 | 396.78 | 398.45 | 393.78 | 393.78 | 393.78 | 8,525 |
Apr 18, 2024 | 402.92 | 403.34 | 399.78 | 402.46 | 402.46 | 3,322 |
Apr 17, 2024 | 406.51 | 408.55 | 403.59 | 403.59 | 403.59 | 2,772 |
Apr 16, 2024 | 407.53 | 408.12 | 405.66 | 408.12 | 408.12 | 7,451 |
Apr 15, 2024 | 415.47 | 417.66 | 413.84 | 414.38 | 414.38 | 6,058 |
Apr 12, 2024 | 419.15 | 419.28 | 414.84 | 415.74 | 415.74 | 4,367 |
Apr 11, 2024 | 410.42 | 413.13 | 409.09 | 412.70 | 412.70 | 6,286 |
Apr 10, 2024 | 409.69 | 410.21 | 406.00 | 408.97 | 408.97 | 8,881 |
Apr 9, 2024 | 408.32 | 408.92 | 404.82 | 405.96 | 405.96 | 3,424 |
Apr 8, 2024 | 408.21 | 410.00 | 407.87 | 408.40 | 408.40 | 674 |
Apr 5, 2024 | 404.42 | 409.22 | 404.32 | 408.21 | 408.21 | 4,645 |
Apr 4, 2024 | 410.83 | 413.00 | 410.65 | 411.85 | 411.85 | 2,736 |
Apr 3, 2024 | 410.54 | 411.86 | 409.21 | 411.72 | 411.72 | 1,057 |
Apr 2, 2024 | 416.42 | 417.01 | 406.67 | 410.32 | 410.32 | 11,379 |
Mar 28, 2024 | 413.96 | 414.44 | 413.00 | 413.41 | 413.41 | 1,870 |
Mar 27, 2024 | 412.81 | 414.81 | 410.67 | 411.56 | 411.56 | 1,726 |
Mar 26, 2024 | 413.57 | 414.05 | 412.70 | 413.81 | 413.81 | 3,304 |
Mar 25, 2024 | 414.17 | 414.53 | 410.44 | 412.70 | 412.70 | 1,077 |
Mar 22, 2024 | 413.95 | 415.09 | 412.24 | 414.23 | 414.23 | 1,549 |
Mar 21, 2024 | 411.73 | 415.49 | 411.09 | 415.44 | 415.44 | 3,378 |
Mar 20, 2024 | 405.58 | 407.63 | 405.54 | 406.08 | 406.08 | 1,425 |
Mar 19, 2024 | 404.30 | 405.29 | 401.26 | 404.34 | 404.34 | 2,216 |
Mar 18, 2024 | 402.02 | 406.86 | 401.66 | 405.40 | 405.40 | 18,894 |
Mar 15, 2024 | 404.15 | 405.52 | 399.83 | 399.51 | 399.51 | 1,921 |
Mar 14, 2024 | 405.64 | 406.09 | 402.53 | 404.65 | 404.65 | 1,475 |
Mar 13, 2024 | 408.47 | 408.47 | 403.50 | 403.97 | 403.97 | 2,157 |
Mar 12, 2024 | 404.67 | 408.27 | 402.32 | 406.33 | 406.33 | 1,776 |
Mar 11, 2024 | 402.91 | 403.58 | 400.89 | 402.34 | 402.34 | 3,538 |
Mar 8, 2024 | 409.21 | 411.38 | 406.70 | 406.88 | 406.88 | 3,976 |
Mar 7, 2024 | 403.24 | 409.01 | 402.50 | 408.88 | 408.88 | 1,942 |
Mar 6, 2024 | 405.37 | 407.48 | 403.79 | 405.16 | 405.16 | 2,614 |
Mar 5, 2024 | 409.67 | 409.69 | 403.08 | 403.82 | 403.82 | 4,210 |
Mar 4, 2024 | 413.34 | 413.97 | 411.45 | 411.53 | 411.53 | 4,456 |
Mar 1, 2024 | 410.08 | 411.20 | 407.87 | 411.04 | 411.04 | 1,893 |
Feb 29, 2024 | 403.15 | 407.14 | 402.16 | 406.31 | 406.31 | 1,483 |
Feb 28, 2024 | 405.71 | 405.87 | 403.51 | 404.76 | 404.76 | 1,670 |
Feb 27, 2024 | 404.68 | 405.78 | 403.69 | 404.58 | 404.58 | 2,168 |
Feb 26, 2024 | 404.77 | 406.00 | 404.27 | 405.22 | 405.22 | 2,169 |
Feb 23, 2024 | 406.43 | 408.77 | 405.00 | 405.88 | 405.88 | 4,743 |
Feb 22, 2024 | 401.46 | 405.54 | 400.92 | 405.54 | 405.54 | 4,959 |
Feb 21, 2024 | 396.40 | 396.48 | 393.65 | 394.16 | 394.16 | 2,235 |
Feb 20, 2024 | 401.10 | 401.10 | 393.59 | 395.44 | 395.44 | 4,084 |
Feb 19, 2024 | 401.69 | 403.17 | 401.35 | 402.56 | 402.56 | 1,106 |
Feb 16, 2024 | 407.19 | 408.20 | 401.79 | 404.26 | 404.26 | 1,343 |
Feb 15, 2024 | 407.16 | 407.16 | 402.88 | 404.18 | 404.18 | 3,201 |
Feb 14, 2024 | 403.67 | 405.35 | 402.44 | 403.33 | 403.33 | 2,390 |
Feb 13, 2024 | 406.11 | 406.12 | 400.00 | 403.30 | 403.30 | 2,933 |
Feb 12, 2024 | 406.98 | 409.44 | 406.85 | 409.44 | 409.44 | 2,579 |
Feb 9, 2024 | 404.62 | 406.64 | 404.35 | 405.98 | 405.98 | 6,070 |
Feb 8, 2024 | 402.95 | 404.81 | 402.86 | 404.44 | 404.44 | 3,993 |
Feb 7, 2024 | 398.73 | 404.00 | 398.72 | 402.67 | 402.67 | 8,458 |
Feb 6, 2024 | 402.07 | 402.48 | 398.86 | 399.51 | 399.51 | 4,000 |
Feb 5, 2024 | 399.42 | 401.88 | 399.00 | 400.03 | 400.03 | 6,209 |
Feb 2, 2024 | 393.43 | 398.36 | 392.94 | 398.35 | 398.35 | 3,884 |
Feb 1, 2024 | 390.59 | 391.44 | 387.50 | 388.09 | 388.09 | 4,002 |
Jan 31, 2024 | 392.49 | 392.69 | 387.00 | 388.10 | 388.10 | 7,527 |
Jan 30, 2024 | 396.96 | 398.11 | 395.30 | 395.69 | 395.69 | 3,619 |
Jan 29, 2024 | 393.66 | 395.27 | 393.66 | 394.67 | 394.67 | 3,708 |
Jan 26, 2024 | 392.59 | 394.14 | 391.57 | 393.67 | 393.67 | 2,278 |
Jan 25, 2024 | 393.26 | 397.34 | 392.78 | 397.11 | 397.11 | 5,697 |
Jan 24, 2024 | 393.66 | 395.58 | 392.34 | 394.19 | 394.19 | 10,534 |
Jan 23, 2024 | 389.21 | 392.02 | 388.27 | 390.84 | 390.84 | 2,745 |
Jan 22, 2024 | 390.71 | 391.79 | 389.06 | 390.09 | 390.09 | 8,881 |
Jan 19, 2024 | 383.54 | 385.09 | 383.13 | 384.74 | 384.74 | 3,688 |
Jan 18, 2024 | 376.82 | 382.00 | 376.71 | 381.56 | 381.56 | 4,992 |
Jan 17, 2024 | 375.83 | 377.13 | 373.39 | 376.25 | 376.25 | 4,495 |
Jan 16, 2024 | 374.23 | 379.85 | 373.87 | 379.23 | 379.23 | 5,579 |
Jan 15, 2024 | 376.56 | 376.56 | 375.74 | 375.84 | 375.84 | 1,374 |
Jan 12, 2024 | 374.36 | 376.26 | 373.77 | 375.17 | 375.17 | 2,806 |
Jan 11, 2024 | 375.96 | 376.80 | 371.70 | 371.70 | 371.70 | 3,241 |
Jan 10, 2024 | 373.69 | 374.25 | 372.48 | 373.00 | 373.00 | 7,101 |
Jan 9, 2024 | 370.70 | 372.14 | 368.96 | 372.22 | 372.22 | 4,702 |
Jan 8, 2024 | 364.37 | 367.88 | 363.33 | 367.58 | 367.58 | 5,179 |
Jan 5, 2024 | 363.93 | 365.36 | 363.50 | 365.05 | 365.05 | 4,558 |
Jan 4, 2024 | 367.05 | 367.17 | 364.19 | 366.18 | 366.18 | 1,986 |
Jan 3, 2024 | 369.09 | 369.51 | 367.50 | 367.79 | 367.79 | 3,211 |
Jan 2, 2024 | 373.51 | 373.82 | 368.96 | 370.24 | 370.24 | 4,790 |
Dec 29, 2023 | 373.88 | 375.05 | 370.65 | 370.65 | 370.65 | 2,309 |
Dec 28, 2023 | 373.58 | 373.93 | 372.52 | 373.35 | 373.35 | 6,983 |
Dec 27, 2023 | 374.08 | 374.93 | 371.18 | 371.40 | 371.40 | 1,338 |
Dec 22, 2023 | 371.72 | 373.83 | 371.11 | 373.28 | 373.28 | 3,928 |
Dec 21, 2023 | 372.66 | 373.09 | 370.91 | 371.57 | 371.57 | 4,541 |
Dec 20, 2023 | 374.93 | 375.95 | 374.01 | 375.27 | 375.27 | 5,312 |
Dec 19, 2023 | 374.17 | 374.64 | 372.99 | 373.78 | 373.78 | 5,628 |
Dec 18, 2023 | 372.34 | 374.52 | 372.20 | 374.03 | 374.03 | 1,741 |
Dec 15, 2023 | 368.87 | 373.57 | 368.80 | 373.57 | 373.57 | 5,069 |
Dec 14, 2023 | 374.07 | 374.25 | 368.02 | 368.10 | 368.10 | 2,922 |
Dec 13, 2023 | 372.02 | 373.00 | 371.10 | 372.07 | 372.07 | 2,306 |
Dec 12, 2023 | 369.14 | 369.61 | 367.85 | 369.33 | 369.33 | 4,666 |
Dec 11, 2023 | 365.50 | 368.39 | 364.51 | 367.04 | 367.04 | 4,054 |
Dec 8, 2023 | 362.88 | 365.26 | 361.50 | 365.26 | 365.26 | 1,317 |
Dec 7, 2023 | 358.98 | 362.88 | 358.98 | 361.90 | 361.90 | 1,822 |
Dec 6, 2023 | 361.93 | 363.06 | 359.83 | 359.83 | 359.83 | 2,343 |
Dec 5, 2023 | 356.89 | 360.72 | 355.69 | 359.90 | 359.90 | 5,301 |
Dec 4, 2023 | 358.86 | 359.93 | 355.44 | 356.14 | 356.14 | 4,481 |
Dec 1, 2023 | 357.82 | 359.33 | 357.42 | 358.79 | 358.79 | 6,777 |
Nov 30, 2023 | 358.34 | 359.67 | 355.88 | 355.92 | 355.92 | 5,205 |
Nov 29, 2023 | 356.92 | 360.17 | 356.92 | 357.37 | 357.37 | 4,394 |
Nov 28, 2023 | 356.43 | 356.94 | 354.85 | 356.83 | 356.83 | 5,153 |
Nov 27, 2023 | 356.69 | 358.31 | 356.34 | 357.83 | 357.83 | 3,917 |
Nov 24, 2023 | 358.58 | 359.70 | 357.05 | 357.37 | 357.37 | 3,641 |
Nov 23, 2023 | 359.51 | 359.90 | 359.01 | 359.59 | 359.59 | 1,374 |
Nov 22, 2023 | 356.62 | 362.05 | 356.62 | 360.39 | 360.39 | 3,164 |
Nov 21, 2023 | 358.10 | 358.57 | 354.91 | 355.91 | 355.91 | 3,552 |
Nov 20, 2023 | 354.58 | 357.13 | 354.04 | 357.13 | 357.13 | 1,933 |
Nov 17, 2023 | 357.79 | 357.79 | 354.62 | 355.45 | 355.45 | 935 |
Nov 16, 2023 | 356.58 | 356.73 | 354.65 | 355.11 | 355.11 | 2,828 |
Nov 15, 2023 | 356.93 | 359.01 | 356.83 | 357.99 | 357.99 | 3,042 |
Nov 14, 2023 | 354.71 | 357.68 | 353.90 | 355.75 | 355.75 | 3,893 |
Nov 13, 2023 | 353.82 | 356.47 | 352.33 | 354.31 | 354.31 | 2,993 |
Nov 10, 2023 | 348.66 | 352.77 | 347.33 | 352.22 | 352.22 | 2,891 |
Nov 9, 2023 | 349.95 | 350.98 | 349.10 | 350.33 | 350.33 | 2,936 |
Nov 8, 2023 | 349.85 | 351.40 | 349.06 | 349.06 | 349.06 | 972 |
Nov 7, 2023 | 345.56 | 350.87 | 345.56 | 350.87 | 350.87 | 3,005 |
Nov 6, 2023 | 344.30 | 345.39 | 343.90 | 344.86 | 344.86 | 1,543 |
Nov 3, 2023 | 342.44 | 343.97 | 341.62 | 344.22 | 344.22 | 6,241 |
Nov 2, 2023 | 340.11 | 342.67 | 340.00 | 342.59 | 342.59 | 4,586 |
Nov 1, 2023 | 333.00 | 337.31 | 332.34 | 336.91 | 336.91 | 1,838 |
Oct 31, 2023 | 328.71 | 331.30 | 328.38 | 331.54 | 331.54 | 2,946 |
Oct 30, 2023 | 331.40 | 332.00 | 327.90 | 328.96 | 328.96 | 3,761 |
Oct 27, 2023 | 329.19 | 330.54 | 328.50 | 329.60 | 329.60 | 6,063 |
Oct 26, 2023 | 329.52 | 332.20 | 328.90 | 329.37 | 329.37 | 4,876 |
Oct 25, 2023 | 338.04 | 339.74 | 335.41 | 335.45 | 335.45 | 2,214 |
Oct 24, 2023 | 336.62 | 341.14 | 336.52 | 339.74 | 339.74 | 7,640 |
Oct 23, 2023 | 337.34 | 337.67 | 333.03 | 336.67 | 336.67 | 3,597 |
Oct 20, 2023 | 340.37 | 341.28 | 336.62 | 336.84 | 336.84 | 1,988 |
Oct 19, 2023 | 345.79 | 346.68 | 344.31 | 345.05 | 345.05 | 3,952 |
Oct 18, 2023 | 348.36 | 350.00 | 347.80 | 348.76 | 348.76 | 4,376 |
Oct 17, 2023 | 351.99 | 352.02 | 346.39 | 349.36 | 349.36 | 2,982 |
Oct 16, 2023 | 349.42 | 352.53 | 347.81 | 352.33 | 352.33 | 1,982 |
Oct 13, 2023 | 352.90 | 353.76 | 350.12 | 350.12 | 350.12 | 5,875 |
Oct 12, 2023 | 351.90 | 355.15 | 351.90 | 354.31 | 354.31 | 4,925 |
Oct 11, 2023 | 349.66 | 351.02 | 349.31 | 349.84 | 349.84 | 3,856 |
Oct 10, 2023 | 348.94 | 351.12 | 347.58 | 351.03 | 351.03 | 3,139 |
Oct 9, 2023 | 345.09 | 345.94 | 343.80 | 345.65 | 345.65 | 3,356 |
Oct 6, 2023 | 341.93 | 342.76 | 338.55 | 341.65 | 341.65 | 2,879 |
Oct 5, 2023 | 343.29 | 343.95 | 339.00 | 339.69 | 339.69 | 2,965 |
Oct 4, 2023 | 338.51 | 342.09 | 338.16 | 341.90 | 341.90 | 3,329 |
Oct 3, 2023 | 346.33 | 346.81 | 341.05 | 341.08 | 341.08 | 4,188 |
Oct 2, 2023 | 342.60 | 346.55 | 341.29 | 346.43 | 346.43 | 4,735 |
Sep 29, 2023 | 340.80 | 344.46 | 340.63 | 342.32 | 342.32 | 3,320 |
Sep 28, 2023 | 340.00 | 340.00 | 336.61 | 339.56 | 339.56 | 3,160 |
Sep 27, 2023 | 337.77 | 339.94 | 337.77 | 338.94 | 338.94 | 3,879 |
Sep 26, 2023 | 339.26 | 339.42 | 336.41 | 336.93 | 336.93 | 6,650 |
Sep 25, 2023 | 338.93 | 340.53 | 336.96 | 340.42 | 340.42 | 2,618 |
Sep 22, 2023 | 338.23 | 340.40 | 337.93 | 340.60 | 340.60 | 1,777 |
Sep 21, 2023 | 343.23 | 343.23 | 338.41 | 338.93 | 338.93 | 4,364 |
Sep 20, 2023 | 347.96 | 348.43 | 345.73 | 345.69 | 345.69 | 1,257 |
Sep 19, 2023 | 348.15 | 349.00 | 344.69 | 345.59 | 345.59 | 3,690 |
Sep 18, 2023 | 349.21 | 349.50 | 347.37 | 348.74 | 348.74 | 3,435 |
Sep 15, 2023 | 355.79 | 356.00 | 349.00 | 349.16 | 349.16 | 3,275 |
Sep 14, 2023 | 350.83 | 354.69 | 350.27 | 354.47 | 354.47 | 2,885 |
Sep 13, 2023 | 348.69 | 350.93 | 347.75 | 350.93 | 350.93 | 3,836 |
Sep 12, 2023 | 352.53 | 352.92 | 349.48 | 350.47 | 350.47 | 5,047 |
Sep 11, 2023 | 350.17 | 351.81 | 349.20 | 350.67 | 350.67 | 1,739 |
Sep 8, 2023 | 349.66 | 350.38 | 348.04 | 350.52 | 350.52 | 5,425 |
Sep 7, 2023 | 349.87 | 350.02 | 346.26 | 348.30 | 348.30 | 1,712 |
Sep 6, 2023 | 352.77 | 352.78 | 350.44 | 351.20 | 351.20 | 2,712 |
Sep 5, 2023 | 351.30 | 355.16 | 350.75 | 354.00 | 354.00 | 5,613 |
Sep 4, 2023 | 351.88 | 352.43 | 351.30 | 351.30 | 351.30 | 1,421 |
Sep 1, 2023 | 349.45 | 352.00 | 349.06 | 351.08 | 351.08 | 6,610 |
Aug 31, 2023 | 346.96 | 351.31 | 346.96 | 349.83 | 349.83 | 3,150 |
Aug 30, 2023 | 346.18 | 346.34 | 343.16 | 345.34 | 345.34 | 3,366 |
Aug 29, 2023 | 341.37 | 346.84 | 340.34 | 345.42 | 345.42 | 1,975 |
Aug 28, 2023 | 338.38 | 341.47 | 338.38 | 339.50 | 339.50 | 694 |
Aug 25, 2023 | 335.54 | 338.83 | 334.35 | 336.32 | 336.32 | 3,867 |
Aug 24, 2023 | 346.14 | 346.38 | 337.81 | 338.39 | 338.39 | 6,236 |
Aug 23, 2023 | 337.81 | 341.56 | 337.81 | 341.20 | 341.20 | 5,455 |
Aug 22, 2023 | 334.97 | 338.73 | 334.97 | 337.69 | 337.69 | 1,193 |
Aug 21, 2023 | 330.70 | 334.30 | 330.70 | 332.29 | 332.29 | 5,702 |
Aug 18, 2023 | 331.00 | 331.14 | 327.77 | 329.02 | 329.02 | 4,003 |
Aug 17, 2023 | 335.19 | 335.83 | 333.15 | 333.15 | 333.15 | 1,677 |
Aug 16, 2023 | 337.48 | 338.00 | 336.60 | 337.35 | 337.35 | 1,330 |
Aug 14, 2023 | 336.00 | 339.67 | 335.77 | 338.87 | 338.87 | 3,253 |
Aug 11, 2023 | 337.17 | 337.55 | 334.33 | 334.33 | 334.33 | 2,588 |
Aug 10, 2023 | 337.69 | 340.47 | 337.00 | 338.09 | 338.09 | 1,897 |
Aug 9, 2023 | 342.12 | 342.12 | 336.00 | 336.29 | 336.29 | 1,621 |
Aug 8, 2023 | 341.14 | 342.31 | 338.50 | 339.20 | 339.20 | 5,728 |
Aug 7, 2023 | 341.89 | 342.53 | 339.37 | 339.37 | 339.37 | 4,335 |
Aug 4, 2023 | 344.64 | 345.56 | 340.38 | 342.57 | 342.57 | 11,857 |
Aug 3, 2023 | 342.78 | 343.89 | 341.68 | 343.04 | 343.04 | 5,766 |
Aug 2, 2023 | 346.83 | 347.96 | 344.63 | 344.67 | 344.67 | 3,047 |
Aug 1, 2023 | 350.60 | 350.76 | 348.91 | 350.43 | 350.43 | 3,831 |
Jul 31, 2023 | 348.99 | 350.04 | 347.78 | 349.62 | 349.62 | 8,002 |
Jul 28, 2023 | 346.44 | 349.06 | 346.44 | 349.41 | 349.41 | 6,413 |
Jul 27, 2023 | 344.08 | 351.25 | 343.91 | 349.39 | 349.39 | 17,792 |
Jul 26, 2023 | 344.05 | 344.05 | 340.80 | 341.10 | 341.10 | 4,268 |
Jul 25, 2023 | 341.99 | 344.93 | 341.72 | 343.95 | 343.95 | 1,023 |
Jul 24, 2023 | 339.08 | 342.01 | 338.94 | 341.14 | 341.14 | 3,610 |
Jul 21, 2023 | 340.41 | 342.59 | 339.76 | 341.24 | 341.24 | 13,303 |
Jul 20, 2023 | 343.08 | 344.93 | 342.50 | 342.95 | 342.95 | 2,784 |
Jul 19, 2023 | 345.41 | 348.00 | 344.90 | 347.93 | 347.93 | 3,868 |
Jul 18, 2023 | 340.85 | 341.70 | 340.02 | 341.18 | 341.18 | 4,199 |
Jul 17, 2023 | 338.99 | 341.30 | 338.40 | 340.40 | 340.40 | 3,374 |
Jul 14, 2023 | 339.69 | 342.16 | 338.85 | 341.11 | 341.11 | 3,959 |
Jul 13, 2023 | 337.31 | 338.45 | 337.16 | 337.93 | 337.93 | 8,020 |
Jul 12, 2023 | 335.96 | 338.35 | 335.63 | 336.54 | 336.54 | 4,785 |
Jul 11, 2023 | 334.71 | 336.02 | 333.50 | 334.38 | 334.38 | 1,667 |
Jul 10, 2023 | 334.06 | 336.32 | 333.78 | 334.33 | 334.33 | 4,518 |
Jul 7, 2023 | 338.14 | 339.45 | 337.00 | 337.45 | 337.45 | 3,484 |
Jul 6, 2023 | 340.66 | 341.50 | 336.51 | 337.03 | 337.03 | 5,300 |
Jul 5, 2023 | 340.04 | 343.32 | 339.47 | 342.10 | 342.10 | 1,002 |
Jul 4, 2023 | 340.77 | 341.40 | 340.48 | 341.06 | 341.06 | 1,932 |
Jul 3, 2023 | 341.42 | 342.28 | 339.77 | 339.77 | 339.77 | 4,560 |
Jun 30, 2023 | 337.08 | 340.54 | 336.96 | 339.53 | 339.53 | 3,330 |
Jun 29, 2023 | 335.76 | 337.00 | 334.54 | 336.12 | 336.12 | 3,571 |
Jun 28, 2023 | 332.83 | 337.06 | 331.73 | 335.59 | 335.59 | 16,339 |
Jun 27, 2023 | 329.87 | 329.94 | 328.91 | 330.77 | 330.77 | 1,488 |
Jun 26, 2023 | 333.55 | 335.61 | 332.63 | 332.82 | 332.82 | 1,580 |
Jun 23, 2023 | 335.38 | 337.00 | 333.00 | 333.69 | 333.69 | 13,102 |
Jun 22, 2023 | 330.01 | 334.02 | 329.01 | 333.84 | 333.84 | 3,668 |
Jun 21, 2023 | 336.97 | 337.61 | 331.44 | 332.02 | 332.02 | 7,143 |
Jun 20, 2023 | 336.59 | 338.77 | 335.20 | 336.23 | 336.23 | 5,948 |
Jun 19, 2023 | 337.67 | 338.20 | 336.84 | 336.85 | 336.85 | 2,205 |
Jun 16, 2023 | 338.75 | 340.91 | 338.50 | 339.17 | 339.17 | 17,304 |
Jun 15, 2023 | 338.86 | 339.01 | 334.92 | 338.05 | 338.05 | 22,413 |
Jun 14, 2023 | 337.93 | 339.05 | 335.65 | 338.54 | 338.54 | 7,518 |
Jun 13, 2023 | 337.01 | 338.50 | 335.44 | 337.77 | 337.77 | 4,983 |
Jun 12, 2023 | 332.60 | 333.34 | 331.47 | 333.34 | 333.34 | 2,083 |
Jun 9, 2023 | 329.02 | 333.29 | 328.39 | 330.86 | 330.86 | 3,357 |
Jun 8, 2023 | 325.82 | 328.80 | 325.76 | 328.59 | 328.59 | 5,143 |
Jun 7, 2023 | 333.12 | 334.33 | 329.87 | 330.72 | 330.72 | 6,685 |
Jun 6, 2023 | 332.35 | 334.00 | 331.80 | 332.88 | 332.88 | 4,607 |
Jun 5, 2023 | 332.15 | 334.84 | 332.00 | 334.84 | 334.84 | 3,775 |
Jun 2, 2023 | 329.13 | 332.61 | 328.75 | 332.61 | 332.61 | 3,383 |
Jun 1, 2023 | 326.60 | 327.64 | 324.95 | 326.15 | 326.15 | 6,281 |
May 31, 2023 | 327.75 | 329.14 | 326.15 | 326.15 | 326.15 | 5,549 |
May 30, 2023 | 328.85 | 331.16 | 327.85 | 328.64 | 328.64 | 6,602 |
May 29, 2023 | 327.85 | 328.22 | 327.34 | 327.70 | 327.70 | 3,356 |
May 26, 2023 | 318.05 | 325.36 | 317.25 | 324.85 | 324.85 | 9,607 |
May 25, 2023 | 315.23 | 318.07 | 314.78 | 317.51 | 317.51 | 15,409 |
May 24, 2023 | 310.35 | 310.73 | 307.71 | 308.58 | 308.58 | 5,602 |
May 23, 2023 | 313.88 | 314.70 | 312.88 | 313.74 | 313.74 | 5,192 |
May 22, 2023 | 312.78 | 314.39 | 311.65 | 313.80 | 313.80 | 5,050 |
May 19, 2023 | 314.05 | 314.75 | 311.93 | 311.93 | 311.93 | 5,104 |
May 18, 2023 | 307.11 | 312.75 | 307.11 | 312.77 | 312.77 | 6,220 |
May 17, 2023 | 302.98 | 305.09 | 302.87 | 304.89 | 304.89 | 6,649 |
May 16, 2023 | 301.40 | 303.33 | 300.70 | 303.66 | 303.66 | 2,094 |
May 15, 2023 | 301.07 | 301.48 | 299.56 | 301.01 | 301.01 | 2,341 |
May 12, 2023 | 300.36 | 301.37 | 299.89 | 299.97 | 299.97 | 1,916 |
May 11, 2023 | 299.64 | 300.00 | 298.10 | 300.00 | 300.00 | 2,954 |
May 10, 2023 | 294.76 | 297.60 | 293.70 | 296.74 | 296.74 | 4,461 |
May 9, 2023 | 295.19 | 295.69 | 294.67 | 295.00 | 295.00 | 1,203 |
May 8, 2023 | 293.47 | 294.13 | 292.68 | 293.66 | 293.66 | 917 |
May 5, 2023 | 289.00 | 293.14 | 288.70 | 293.00 | 293.00 | 1,335 |
May 4, 2023 | 288.70 | 289.78 | 287.26 | 289.50 | 289.50 | 5,157 |
May 3, 2023 | 291.33 | 291.80 | 289.90 | 289.90 | 289.90 | 623 |
May 2, 2023 | 294.67 | 295.69 | 290.62 | 290.62 | 290.62 | 8,331 |
Apr 28, 2023 | 291.40 | 293.64 | 290.74 | 291.21 | 291.21 | 2,914 |
Apr 27, 2023 | 285.83 | 289.84 | 285.52 | 289.72 | 289.72 | 24,542 |
Apr 26, 2023 | 286.33 | 286.33 | 283.25 | 285.49 | 285.49 | 3,604 |
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%
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%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
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%
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%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
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%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
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%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
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%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
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%
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%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
RTH VanEck Retail ETF
200.84
+1.13%
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%
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%
PEXL Pacer US Export Leaders ETF
47.65
+1.08%
GAA Cambria Global Asset Allocation ETF
28.76
+1.08%