LSE - Delayed Quote • GBp
Invesco NASDAQ-100 Swap UCITS ETF Acc (EQSG.L)
At close: April 26 at 4:13 PM GMT+1
Currency in GBp 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 | 4,362.50 | 4,409.00 | 4,358.00 | 4,409.00 | 4,409.00 | 1,028 |
| Apr 25, 2024 | 4,300.50 | 4,308.00 | 4,275.50 | 4,284.00 | 4,284.00 | 1,431 |
| Apr 24, 2024 | 4,385.00 | 4,387.00 | 4,379.50 | 4,369.50 | 4,369.50 | 739 |
| Apr 23, 2024 | 4,322.50 | 4,352.00 | 4,306.50 | 4,349.00 | 4,349.00 | 5,939 |
| Apr 22, 2024 | 4,295.00 | 4,324.00 | 4,278.00 | 4,289.50 | 4,289.50 | 14,582 |
| Apr 19, 2024 | 4,312.50 | 4,327.50 | 4,287.00 | 4,293.00 | 4,293.00 | 6,180 |
| Apr 18, 2024 | 4,381.50 | 4,382.00 | 4,336.50 | 4,368.00 | 4,368.00 | 4,750 |
| Apr 17, 2024 | 4,393.50 | 4,427.00 | 4,380.50 | 4,380.50 | 4,380.50 | 5,883 |
| Apr 16, 2024 | 4,411.00 | 4,416.50 | 4,395.00 | 4,425.00 | 4,425.00 | 4,371 |
| Apr 15, 2024 | 4,498.00 | 4,508.50 | 4,483.50 | 4,486.25 | 4,486.25 | 8,836 |
| Apr 12, 2024 | 4,539.50 | 4,540.00 | 4,498.50 | 4,507.00 | 4,507.00 | 4,059 |
| Apr 11, 2024 | 4,456.50 | 4,478.00 | 4,445.00 | 4,478.75 | 4,478.75 | 2,454 |
| Apr 10, 2024 | 4,448.50 | 4,450.00 | 4,384.00 | 4,447.00 | 4,447.00 | 7,345 |
| Apr 9, 2024 | 4,449.00 | 4,449.00 | 4,392.00 | 4,415.75 | 4,415.75 | 2,489 |
| Apr 8, 2024 | 4,443.50 | 4,460.00 | 4,438.50 | 4,444.50 | 4,444.50 | 6,205 |
| Apr 5, 2024 | 4,404.00 | 4,443.50 | 4,400.00 | 4,442.00 | 4,442.00 | 2,109 |
| Apr 4, 2024 | 4,469.00 | 4,483.80 | 4,469.00 | 4,482.00 | 4,482.00 | 1,594 |
| Apr 3, 2024 | 4,459.00 | 4,481.50 | 4,455.00 | 4,477.50 | 4,477.50 | 3,068 |
| Apr 2, 2024 | 4,510.00 | 4,517.50 | 4,445.78 | 4,455.00 | 4,455.00 | 11,537 |
| Mar 28, 2024 | 4,498.00 | 4,499.50 | 4,486.00 | 4,479.25 | 4,479.25 | 1,254 |
| Mar 27, 2024 | 4,483.50 | 4,503.00 | 4,468.00 | 4,476.50 | 4,476.50 | 22,213 |
| Mar 26, 2024 | 4,497.50 | 4,505.00 | 4,493.50 | 4,499.50 | 4,499.50 | 4,069 |
| Mar 25, 2024 | 4,502.00 | 4,511.00 | 4,473.50 | 4,486.25 | 4,486.25 | 2,566 |
| Mar 22, 2024 | 4,520.00 | 4,520.00 | 4,496.30 | 4,507.25 | 4,507.25 | 419 |
| Mar 21, 2024 | 4,460.50 | 4,516.00 | 4,459.70 | 4,519.00 | 4,519.00 | 2,360 |
| Mar 20, 2024 | 4,397.50 | 4,410.00 | 4,395.50 | 4,399.00 | 4,399.00 | 6,824 |
| Mar 19, 2024 | 4,375.50 | 4,390.00 | 4,350.50 | 4,379.50 | 4,379.50 | 917 |
| Mar 18, 2024 | 4,358.00 | 4,400.00 | 4,358.00 | 4,396.75 | 4,396.75 | 116 |
| Mar 15, 2024 | 4,379.50 | 4,388.50 | 4,329.50 | 4,331.50 | 4,331.50 | 3,793 |
| Mar 14, 2024 | 4,399.00 | 4,399.00 | 4,366.50 | 4,383.00 | 4,383.00 | 5,746 |
| Mar 13, 2024 | 4,423.00 | 4,423.00 | 4,372.00 | 4,377.00 | 4,377.00 | 2,155 |
| Mar 12, 2024 | 4,376.50 | 4,399.00 | 4,367.00 | 4,396.00 | 4,396.00 | 6,928 |
| Mar 11, 2024 | 4,347.50 | 4,351.50 | 4,334.00 | 4,345.25 | 4,345.25 | 3,096 |
| Mar 8, 2024 | 4,418.00 | 4,427.00 | 4,389.50 | 4,383.00 | 4,383.00 | 1,442 |
| Mar 7, 2024 | 4,367.50 | 4,430.50 | 4,350.50 | 4,423.50 | 4,423.50 | 5,715 |
| Mar 6, 2024 | 4,386.50 | 4,403.50 | 4,382.00 | 4,394.75 | 4,394.75 | 4,071 |
| Mar 5, 2024 | 4,437.50 | 4,437.50 | 4,355.00 | 4,367.75 | 4,367.75 | 478 |
| Mar 4, 2024 | 4,477.50 | 4,495.50 | 4,457.00 | 4,457.00 | 4,457.00 | 9,208 |
| Mar 1, 2024 | 4,437.50 | 4,456.50 | 4,423.38 | 4,462.00 | 4,462.00 | 6,504 |
| Feb 29, 2024 | 4,375.00 | 4,411.00 | 4,358.50 | 4,397.00 | 4,397.00 | 6,592 |
| Feb 28, 2024 | 4,389.00 | 4,394.50 | 4,373.00 | 4,388.25 | 4,388.25 | 674 |
| Feb 27, 2024 | 4,380.50 | 4,398.00 | 4,377.00 | 4,378.50 | 4,378.50 | 8,376 |
| Feb 26, 2024 | 4,380.50 | 4,396.00 | 4,379.00 | 4,392.25 | 4,392.25 | 1,536 |
| Feb 23, 2024 | 4,400.50 | 4,417.00 | 4,386.50 | 4,390.25 | 4,390.25 | 2,429 |
| Feb 22, 2024 | 4,350.00 | 4,396.00 | 4,346.00 | 4,392.00 | 4,392.00 | 3,812 |
| Feb 21, 2024 | 4,290.50 | 4,294.00 | 4,275.50 | 4,277.50 | 4,277.50 | 2,981 |
| Feb 20, 2024 | 4,330.00 | 4,330.00 | 4,277.00 | 4,290.00 | 4,290.00 | 3,075 |
| Feb 19, 2024 | 4,346.00 | 4,354.50 | 4,344.50 | 4,361.00 | 4,361.00 | 1,595 |
| Feb 16, 2024 | 4,404.50 | 4,420.84 | 4,357.72 | 4,378.25 | 4,378.25 | 3,011 |
| Feb 15, 2024 | 4,408.50 | 4,408.50 | 4,365.82 | 4,377.00 | 4,377.00 | 6,234 |
| Feb 14, 2024 | 4,354.00 | 4,380.00 | 4,354.00 | 4,364.75 | 4,364.75 | 2,519 |
| Feb 13, 2024 | 4,377.00 | 4,377.00 | 4,310.00 | 4,341.00 | 4,341.00 | 6,085 |
| Feb 12, 2024 | 4,396.00 | 4,421.00 | 4,396.00 | 4,418.50 | 4,418.50 | 12,146 |
| Feb 9, 2024 | 4,367.00 | 4,389.50 | 4,366.50 | 4,389.50 | 4,389.50 | 1,730 |
| Feb 8, 2024 | 4,356.50 | 4,374.00 | 4,356.30 | 4,367.25 | 4,367.25 | 861 |
| Feb 7, 2024 | 4,306.50 | 4,355.00 | 4,306.25 | 4,354.75 | 4,354.75 | 5,266 |
| Feb 6, 2024 | 4,356.50 | 4,360.50 | 4,323.50 | 4,321.50 | 4,321.50 | 3,080 |
| Feb 5, 2024 | 4,320.50 | 4,352.00 | 4,318.00 | 4,331.50 | 4,331.50 | 9,944 |
| Feb 2, 2024 | 4,248.00 | 4,259.50 | 4,245.70 | 4,306.00 | 4,306.00 | 2,785 |
| Feb 1, 2024 | 4,211.00 | 4,228.00 | 4,190.00 | 4,188.50 | 4,188.50 | 700 |
| Jan 31, 2024 | 4,240.50 | 4,240.50 | 4,190.60 | 4,192.50 | 4,192.50 | 3,365 |
| Jan 30, 2024 | 4,289.00 | 4,298.50 | 4,287.00 | 4,286.50 | 4,286.50 | 3,485 |
| Jan 29, 2024 | 4,251.00 | 4,252.50 | 4,241.50 | 4,261.00 | 4,261.00 | 5,012 |
| Jan 26, 2024 | 4,235.50 | 4,294.00 | 4,235.50 | 4,258.00 | 4,258.00 | 214 |
| Jan 25, 2024 | 4,258.00 | 4,312.50 | 4,257.50 | 4,292.00 | 4,292.00 | 6,774 |
| Jan 24, 2024 | 4,267.00 | 4,277.50 | 4,254.00 | 4,271.75 | 4,271.75 | 5,061 |
| Jan 23, 2024 | 4,218.00 | 4,236.00 | 4,218.00 | 4,233.50 | 4,233.50 | 8,606 |
| Jan 22, 2024 | 4,241.00 | 4,244.42 | 4,222.50 | 4,227.75 | 4,227.75 | 3,224 |
| Jan 19, 2024 | 4,174.50 | 4,174.50 | 4,172.00 | 4,185.50 | 4,185.50 | 1,727 |
| Jan 18, 2024 | 4,095.00 | 4,136.50 | 4,095.00 | 4,138.25 | 4,138.25 | 15,237 |
| Jan 17, 2024 | 4,086.50 | 4,091.50 | 4,057.00 | 4,080.00 | 4,080.00 | 7,447 |
| Jan 16, 2024 | 4,092.00 | 4,124.00 | 4,087.50 | 4,119.25 | 4,119.25 | 966 |
| Jan 15, 2024 | 4,094.00 | 4,099.50 | 4,088.50 | 4,092.00 | 4,092.00 | 1,117 |
| Jan 12, 2024 | 4,073.50 | 4,084.12 | 4,073.50 | 4,085.25 | 4,085.25 | 1,818 |
| Jan 11, 2024 | 4,096.50 | 4,097.50 | 4,055.00 | 4,055.00 | 4,055.00 | 2,024 |
| Jan 10, 2024 | 4,069.50 | 4,076.50 | 4,054.13 | 4,067.00 | 4,067.00 | 632 |
| Jan 9, 2024 | 4,017.50 | 4,049.00 | 4,017.50 | 4,049.00 | 4,049.00 | 518 |
| Jan 8, 2024 | 3,970.50 | 4,007.00 | 3,969.50 | 4,006.00 | 4,006.00 | 1,280 |
| Jan 5, 2024 | 3,970.50 | 3,980.50 | 3,967.28 | 3,978.00 | 3,978.00 | 2,542 |
| Jan 4, 2024 | 3,994.00 | 4,006.50 | 3,983.00 | 3,996.50 | 3,996.50 | 1,860 |
| Jan 3, 2024 | 4,054.50 | 4,055.50 | 4,016.00 | 4,016.00 | 4,016.00 | 2,603 |
| Jan 2, 2024 | 4,099.50 | 4,099.50 | 4,066.50 | 4,067.75 | 4,067.75 | 20,418 |
| Dec 29, 2023 | 4,111.50 | 4,125.50 | 4,109.00 | 4,109.00 | 4,109.00 | 713 |
| Dec 28, 2023 | 4,100.00 | 4,117.50 | 4,097.97 | 4,114.50 | 4,114.50 | 2,575 |
| Dec 27, 2023 | 4,112.50 | 4,114.50 | 4,084.50 | 4,083.25 | 4,083.25 | 800 |
| Dec 22, 2023 | 4,070.00 | 4,072.00 | 4,070.00 | 4,074.75 | 4,074.75 | 27 |
| Dec 21, 2023 | 4,090.00 | 4,091.50 | 4,079.50 | 4,086.00 | 4,086.00 | 2,892 |
| Dec 20, 2023 | 4,108.00 | 4,108.50 | 4,103.00 | 4,108.00 | 4,108.00 | 555 |
| Dec 19, 2023 | 4,090.50 | 4,091.50 | 4,074.82 | 4,077.50 | 4,077.50 | 2,501 |
| Dec 18, 2023 | 4,049.50 | 4,087.00 | 4,049.50 | 4,087.00 | 4,087.00 | 169 |
| Dec 15, 2023 | 4,023.50 | 4,061.00 | 4,016.00 | 4,059.25 | 4,059.25 | 3,566 |
| Dec 14, 2023 | 4,076.00 | 4,080.50 | 4,010.50 | 4,010.50 | 4,010.50 | 621 |
| Dec 13, 2023 | 4,051.50 | 4,053.00 | 4,048.50 | 4,050.75 | 4,050.75 | 1,490 |
| Dec 12, 2023 | 4,004.00 | 4,015.50 | 3,999.00 | 4,012.50 | 4,012.50 | 41,667 |
| Dec 11, 2023 | 3,960.00 | 3,987.50 | 3,959.00 | 3,980.50 | 3,980.50 | 1,695 |
| Dec 8, 2023 | 3,941.50 | 3,967.00 | 3,935.50 | 3,959.00 | 3,959.00 | 1,401 |
| Dec 7, 2023 | 3,925.25 | 3,925.25 | 3,925.25 | 3,925.25 | 3,925.25 | - |
| Dec 6, 2023 | 3,918.00 | 3,931.50 | 3,909.50 | 3,904.25 | 3,904.25 | 169 |
| Dec 5, 2023 | 3,859.50 | 3,887.00 | 3,859.50 | 3,892.00 | 3,892.00 | 1,291 |
| Dec 4, 2023 | 3,896.00 | 3,896.00 | 3,858.50 | 3,858.75 | 3,858.75 | 109 |
| Dec 1, 2023 | 3,902.50 | 3,903.50 | 3,889.00 | 3,889.75 | 3,889.75 | 2,332 |
| Nov 30, 2023 | 3,903.50 | 3,913.50 | 3,903.50 | 3,879.25 | 3,879.25 | 16 |
| Nov 29, 2023 | 3,916.50 | 3,935.50 | 3,916.50 | 3,907.25 | 3,907.25 | 2,134 |
| Nov 28, 2023 | 3,901.50 | 3,902.00 | 3,894.50 | 3,901.00 | 3,901.00 | 27 |
| Nov 27, 2023 | 3,910.50 | 3,919.50 | 3,908.00 | 3,921.50 | 3,921.50 | 485 |
| Nov 24, 2023 | 3,942.00 | 3,951.00 | 3,915.00 | 3,916.75 | 3,916.75 | 455 |
| Nov 23, 2023 | 3,953.00 | 3,961.50 | 3,951.68 | 3,955.25 | 3,955.25 | 282 |
| Nov 22, 2023 | 3,924.00 | 3,986.00 | 3,924.00 | 3,975.00 | 3,975.00 | 1,861 |
| Nov 21, 2023 | 3,953.00 | 3,963.50 | 3,918.00 | 3,924.50 | 3,924.50 | 7,803 |
| Nov 20, 2023 | 3,914.50 | 3,943.00 | 3,914.50 | 3,949.75 | 3,949.75 | 455 |
| Nov 17, 2023 | 3,943.50 | 3,946.68 | 3,943.50 | 3,934.00 | 3,934.00 | 886 |
| Nov 16, 2023 | 3,943.50 | 3,945.83 | 3,919.00 | 3,923.25 | 3,923.25 | 1,520 |
| Nov 15, 2023 | 3,935.00 | 3,954.00 | 3,935.00 | 3,948.50 | 3,948.50 | 3,827 |
| Nov 14, 2023 | 3,905.00 | 3,928.34 | 3,904.50 | 3,915.75 | 3,915.75 | 1,513 |
| Nov 13, 2023 | 3,908.50 | 3,910.50 | 3,895.00 | 3,908.25 | 3,908.25 | 828 |
| Nov 10, 2023 | 3,835.00 | 3,897.00 | 3,834.50 | 3,893.75 | 3,893.75 | 5,124 |
| Nov 9, 2023 | 3,856.50 | 3,864.50 | 3,856.50 | 3,862.50 | 3,862.50 | 1,423 |
| Nov 8, 2023 | 3,857.00 | 3,857.50 | 3,839.50 | 3,841.50 | 3,841.50 | 975 |
| Nov 7, 2023 | 3,795.00 | 3,829.50 | 3,791.00 | 3,848.75 | 3,848.75 | 191 |
| Nov 6, 2023 | 3,768.00 | 3,782.00 | 3,768.00 | 3,779.00 | 3,779.00 | 1,364 |
| Nov 3, 2023 | 3,773.50 | 3,774.50 | 3,760.50 | 3,772.50 | 3,772.50 | 3,076 |
| Nov 2, 2023 | 3,747.00 | 3,775.50 | 3,746.50 | 3,772.50 | 3,772.50 | 3,588 |
| Nov 1, 2023 | 3,658.00 | 3,699.50 | 3,656.56 | 3,700.25 | 3,700.25 | 858 |
| Oct 31, 2023 | 3,636.00 | 3,638.00 | 3,630.00 | 3,648.00 | 3,648.00 | 3,208 |
| Oct 30, 2023 | 3,649.00 | 3,649.00 | 3,629.00 | 3,630.50 | 3,630.50 | 158 |
| Oct 27, 2023 | 3,626.00 | 3,632.00 | 3,620.00 | 3,639.25 | 3,639.25 | 2,846 |
| Oct 26, 2023 | 3,636.00 | 3,648.50 | 3,616.44 | 3,617.75 | 3,617.75 | 3,664 |
| Oct 25, 2023 | 3,724.50 | 3,730.00 | 3,724.50 | 3,701.75 | 3,701.75 | 286 |
| Oct 24, 2023 | 3,728.50 | 3,729.00 | 3,702.50 | 3,736.00 | 3,736.00 | 574 |
| Oct 23, 2023 | 3,680.00 | 3,713.50 | 3,680.00 | 3,702.25 | 3,702.25 | 202 |
| Oct 20, 2023 | 3,756.00 | 3,764.00 | 3,720.50 | 3,705.75 | 3,705.75 | 436 |
| Oct 19, 2023 | 3,788.00 | 3,849.00 | 3,788.00 | 3,849.00 | 3,849.00 | 47 |
| Oct 18, 2023 | 3,824.00 | 3,824.50 | 3,822.00 | 3,819.50 | 3,819.50 | 21 |
| Oct 17, 2023 | 3,822.50 | 3,852.50 | 3,822.50 | 3,832.25 | 3,832.25 | 88 |
| Oct 16, 2023 | 3,845.25 | 3,845.25 | 3,845.25 | 3,845.25 | 3,845.25 | - |
| Oct 13, 2023 | 3,851.50 | 3,856.00 | 3,834.50 | 3,828.50 | 3,828.50 | 180 |
| Oct 12, 2023 | 3,837.50 | 3,871.00 | 3,837.50 | 3,870.00 | 3,870.00 | 973 |
| Oct 11, 2023 | 3,820.50 | 3,820.50 | 3,809.50 | 3,812.75 | 3,812.75 | 142 |
| Oct 10, 2023 | 3,811.00 | 3,829.00 | 3,798.00 | 3,833.50 | 3,833.50 | 1,758 |
| Oct 9, 2023 | 3,770.50 | 3,778.50 | 3,756.50 | 3,769.25 | 3,769.25 | 293 |
| Oct 6, 2023 | 3,716.00 | 3,739.00 | 3,711.00 | 3,733.25 | 3,733.25 | 678 |
| Oct 5, 2023 | 3,740.00 | 3,756.00 | 3,710.00 | 3,716.25 | 3,716.25 | 50 |
| Oct 4, 2023 | 3,706.00 | 3,738.00 | 3,706.00 | 3,740.25 | 3,740.25 | 1,899 |
| Oct 3, 2023 | 3,774.50 | 3,796.00 | 3,753.50 | 3,737.25 | 3,737.25 | 269 |
| Oct 2, 2023 | 3,756.50 | 3,782.00 | 3,749.00 | 3,788.00 | 3,788.00 | 3,222 |
| Sep 29, 2023 | 3,729.00 | 3,763.00 | 3,729.00 | 3,747.75 | 3,747.75 | 1,049 |
| Sep 28, 2023 | 3,688.00 | 3,688.00 | 3,680.00 | 3,714.75 | 3,714.75 | 207 |
| Sep 27, 2023 | 3,714.00 | 3,718.50 | 3,713.57 | 3,708.25 | 3,708.25 | 565 |
| Sep 26, 2023 | 3,715.50 | 3,723.00 | 3,715.50 | 3,701.50 | 3,701.50 | 103 |
| Sep 25, 2023 | 3,698.69 | 3,698.69 | 3,698.69 | 3,728.25 | 3,728.25 | 1,218 |
| Sep 22, 2023 | 3,722.50 | 3,732.00 | 3,720.00 | 3,741.75 | 3,741.75 | 1,328 |
| Sep 21, 2023 | 3,737.00 | 3,740.00 | 3,737.00 | 3,711.75 | 3,711.75 | 55 |
| Sep 20, 2023 | 3,802.00 | 3,802.50 | 3,802.00 | 3,776.50 | 3,776.50 | 10 |
| Sep 19, 2023 | 3,793.00 | 3,796.00 | 3,771.00 | 3,764.75 | 3,764.75 | 1,251 |
| Sep 18, 2023 | 3,797.50 | 3,797.50 | 3,797.50 | 3,796.75 | 3,796.75 | 155 |
| Sep 15, 2023 | 3,846.50 | 3,861.00 | 3,846.50 | 3,797.25 | 3,797.25 | 1,241 |
| Sep 14, 2023 | 3,807.00 | 3,833.23 | 3,807.00 | 3,849.00 | 3,849.00 | 288 |
| Sep 13, 2023 | 3,801.00 | 3,805.00 | 3,796.50 | 3,804.00 | 3,804.00 | 10,201 |
| Sep 12, 2023 | 3,821.50 | 3,822.18 | 3,796.50 | 3,796.50 | 3,796.50 | 300 |
| Sep 11, 2023 | 3,791.50 | 3,806.50 | 3,788.00 | 3,794.00 | 3,794.00 | 82 |
| Sep 8, 2023 | 3,771.50 | 3,775.98 | 3,771.50 | 3,799.00 | 3,799.00 | 1,172 |
| Sep 7, 2023 | 3,760.50 | 3,787.63 | 3,760.50 | 3,768.75 | 3,768.75 | 135 |
| Sep 6, 2023 | 3,807.00 | 3,807.00 | 3,796.00 | 3,797.50 | 3,797.50 | 2,139 |
| Sep 5, 2023 | 3,800.50 | 3,823.00 | 3,796.00 | 3,813.00 | 3,813.00 | 594 |
| Sep 4, 2023 | 3,800.50 | 3,800.50 | 3,797.50 | 3,792.25 | 3,792.25 | 223 |
| Sep 1, 2023 | 3,774.50 | 3,799.00 | 3,774.50 | 3,794.75 | 3,794.75 | 1,148 |
| Aug 31, 2023 | 3,764.00 | 3,786.50 | 3,759.19 | 3,785.75 | 3,785.75 | 679 |
| Aug 30, 2023 | 3,741.00 | 3,741.32 | 3,727.50 | 3,742.25 | 3,742.25 | 160 |
| Aug 29, 2023 | 3,687.50 | 3,744.20 | 3,687.50 | 3,746.25 | 3,746.25 | 1,355 |
| Aug 25, 2023 | 3,629.50 | 3,646.50 | 3,629.50 | 3,639.50 | 3,639.50 | 88 |
| Aug 24, 2023 | 3,733.50 | 3,736.58 | 3,722.00 | 3,660.25 | 3,660.25 | 1,741 |
| Aug 23, 2023 | 3,639.50 | 3,639.65 | 3,623.50 | 3,680.25 | 3,680.25 | 168 |
| Aug 22, 2023 | 3,624.06 | 3,624.06 | 3,624.06 | 3,630.25 | 3,630.25 | 358 |
| Aug 21, 2023 | 3,570.50 | 3,570.50 | 3,570.50 | 3,579.25 | 3,579.25 | 4 |
| Aug 18, 2023 | 3,543.00 | 3,556.65 | 3,543.00 | 3,544.00 | 3,544.00 | 2,076 |
| Aug 17, 2023 | 3,615.00 | 3,615.00 | 3,613.72 | 3,588.75 | 3,588.75 | 383 |
| Aug 16, 2023 | 3,645.00 | 3,645.00 | 3,645.00 | 3,641.50 | 3,641.50 | 40 |
| Aug 15, 2023 | 3,696.50 | 3,697.50 | 3,673.00 | 3,663.00 | 3,663.00 | 79 |
| Aug 14, 2023 | 3,676.50 | 3,683.00 | 3,666.50 | 3,687.00 | 3,687.00 | 230 |
| Aug 11, 2023 | 3,685.50 | 3,685.50 | 3,657.50 | 3,643.00 | 3,643.00 | 1,702 |
| Aug 10, 2023 | 3,680.00 | 3,689.50 | 3,678.00 | 3,693.00 | 3,693.00 | 188 |
| Aug 9, 2023 | 3,663.00 | 3,663.00 | 3,663.00 | 3,663.00 | 3,663.00 | - |
| Aug 8, 2023 | 3,699.00 | 3,707.00 | 3,677.50 | 3,682.00 | 3,682.00 | 476 |
| Aug 7, 2023 | 3,691.00 | 3,727.00 | 3,691.00 | 3,694.00 | 3,694.00 | 208 |
| Aug 4, 2023 | 3,755.00 | 3,755.00 | 3,737.18 | 3,735.50 | 3,735.50 | 2,354 |
| Aug 3, 2023 | 3,725.00 | 3,734.00 | 3,725.00 | 3,731.25 | 3,731.25 | 801 |
| Aug 2, 2023 | 3,768.50 | 3,769.38 | 3,745.00 | 3,743.50 | 3,743.50 | 2,561 |
| Aug 1, 2023 | 3,785.50 | 3,794.00 | 3,785.50 | 3,806.75 | 3,806.75 | 88 |
| Jul 31, 2023 | 3,782.00 | 3,782.00 | 3,782.00 | 3,780.25 | 3,780.25 | 139 |
| Jul 28, 2023 | 3,751.00 | 3,769.00 | 3,746.61 | 3,782.25 | 3,782.25 | 1,517 |
| Jul 27, 2023 | 3,738.50 | 3,738.50 | 3,738.50 | 3,771.00 | 3,771.00 | 25 |
| Jul 26, 2023 | 3,726.00 | 3,726.00 | 3,704.43 | 3,685.00 | 3,685.00 | 628 |
| Jul 25, 2023 | 3,718.00 | 3,728.38 | 3,718.00 | 3,727.25 | 3,727.25 | 2,708 |
| Jul 24, 2023 | 3,701.50 | 3,724.00 | 3,699.32 | 3,716.75 | 3,716.75 | 197 |
| Jul 21, 2023 | 3,718.50 | 3,730.50 | 3,714.00 | 3,724.75 | 3,724.75 | 421 |
| Jul 20, 2023 | 3,755.00 | 3,765.81 | 3,752.82 | 3,750.75 | 3,750.75 | 370 |
| Jul 19, 2023 | 3,795.50 | 3,795.50 | 3,775.49 | 3,806.00 | 3,806.00 | 338 |
| Jul 18, 2023 | 3,697.00 | 3,700.00 | 3,690.00 | 3,694.75 | 3,694.75 | 37 |
| Jul 17, 2023 | 3,675.00 | 3,675.00 | 3,675.00 | 3,691.00 | 3,691.00 | 4 |
| Jul 14, 2023 | 3,665.00 | 3,665.71 | 3,665.00 | 3,687.00 | 3,687.00 | 189 |
| Jul 13, 2023 | 3,638.50 | 3,638.50 | 3,636.50 | 3,641.75 | 3,641.75 | 290 |
| Jul 12, 2023 | 3,610.00 | 3,648.50 | 3,610.00 | 3,636.00 | 3,636.00 | 531 |
| Jul 11, 2023 | 3,605.00 | 3,605.00 | 3,605.00 | 3,601.00 | 3,601.00 | 10 |
| Jul 10, 2023 | 3,604.50 | 3,614.00 | 3,604.50 | 3,612.00 | 3,612.00 | 2,595 |
| Jul 7, 2023 | 3,648.50 | 3,654.90 | 3,642.00 | 3,632.75 | 3,632.75 | 857 |
| Jul 6, 2023 | 3,670.50 | 3,671.00 | 3,642.50 | 3,644.75 | 3,644.75 | 1,476 |
| Jul 5, 2023 | 3,692.50 | 3,700.00 | 3,668.66 | 3,689.75 | 3,689.75 | 261 |
| Jul 4, 2023 | 3,684.25 | 3,684.25 | 3,684.25 | 3,684.25 | 3,684.25 | - |
| Jul 3, 2023 | 3,688.00 | 3,688.00 | 3,688.00 | 3,688.00 | 3,688.00 | - |
| Jun 30, 2023 | 3,662.00 | 3,668.00 | 3,662.00 | 3,682.00 | 3,682.00 | 137 |
| Jun 29, 2023 | 3,660.00 | 3,668.50 | 3,658.50 | 3,662.75 | 3,662.75 | 662 |
| Jun 28, 2023 | 3,658.72 | 3,658.72 | 3,658.72 | 3,656.00 | 3,656.00 | 381 |
| Jun 27, 2023 | 3,575.50 | 3,577.00 | 3,562.50 | 3,587.00 | 3,587.00 | 126 |
| Jun 26, 2023 | 3,600.50 | 3,600.50 | 3,600.50 | 3,597.25 | 3,597.25 | 21 |
| Jun 23, 2023 | 3,626.50 | 3,628.00 | 3,626.00 | 3,605.25 | 3,605.25 | 132 |
| Jun 22, 2023 | 3,588.00 | 3,605.00 | 3,574.50 | 3,617.25 | 3,617.25 | 738 |
| Jun 21, 2023 | 3,648.00 | 3,650.00 | 3,646.00 | 3,602.75 | 3,602.75 | 904 |
| Jun 20, 2023 | 3,621.00 | 3,659.32 | 3,621.00 | 3,631.00 | 3,631.00 | 256 |
| Jun 19, 2023 | 3,638.00 | 3,638.00 | 3,630.50 | 3,627.50 | 3,627.50 | 614 |
| Jun 16, 2023 | 3,660.50 | 3,668.00 | 3,648.00 | 3,646.75 | 3,646.75 | 6,968 |
| Jun 15, 2023 | 3,659.50 | 3,659.50 | 3,638.00 | 3,651.50 | 3,651.50 | 1,846 |
| Jun 14, 2023 | 3,644.50 | 3,644.50 | 3,614.50 | 3,644.75 | 3,644.75 | 4,633 |
| Jun 13, 2023 | 3,634.50 | 3,654.00 | 3,634.50 | 3,642.50 | 3,642.50 | 125 |
| Jun 12, 2023 | 3,598.00 | 3,601.00 | 3,588.50 | 3,605.00 | 3,605.00 | 1,694 |
| Jun 9, 2023 | 3,560.50 | 3,583.50 | 3,554.00 | 3,563.25 | 3,563.25 | 1,560 |
| Jun 8, 2023 | 3,540.00 | 3,558.00 | 3,535.50 | 3,555.50 | 3,555.50 | 5,408 |
| Jun 7, 2023 | 3,608.50 | 3,618.00 | 3,574.50 | 3,579.50 | 3,579.50 | 113 |
| Jun 6, 2023 | 3,616.00 | 3,619.00 | 3,616.00 | 3,610.50 | 3,610.50 | 21 |
| Jun 5, 2023 | 3,608.00 | 3,639.50 | 3,605.00 | 3,635.75 | 3,635.75 | 776 |
| Jun 2, 2023 | 3,590.50 | 3,592.50 | 3,573.50 | 3,598.50 | 3,598.50 | 355 |
| Jun 1, 2023 | 3,542.00 | 3,542.00 | 3,542.00 | 3,533.75 | 3,533.75 | 9 |
| May 31, 2023 | 3,570.87 | 3,572.50 | 3,570.87 | 3,542.50 | 3,542.50 | 149 |
| May 30, 2023 | 3,594.50 | 3,599.00 | 3,590.50 | 3,583.00 | 3,583.00 | 224 |
| May 26, 2023 | 3,501.00 | 3,507.50 | 3,500.50 | 3,553.50 | 3,553.50 | 163 |
| May 25, 2023 | 3,457.00 | 3,477.50 | 3,457.00 | 3,483.00 | 3,483.00 | 4 |
| May 24, 2023 | 3,389.50 | 3,391.50 | 3,378.00 | 3,382.25 | 3,382.25 | 138 |
| May 23, 2023 | 3,441.50 | 3,444.00 | 3,441.50 | 3,430.50 | 3,430.50 | 9 |
| May 22, 2023 | 3,428.50 | 3,438.50 | 3,420.00 | 3,441.00 | 3,441.00 | 1,681 |
| May 19, 2023 | 3,428.50 | 3,432.50 | 3,417.00 | 3,415.00 | 3,415.00 | 2,732 |
| May 18, 2023 | 3,375.00 | 3,380.15 | 3,375.00 | 3,420.50 | 3,420.50 | 339 |
| May 17, 2023 | 3,334.00 | 3,334.00 | 3,334.00 | 3,331.25 | 3,331.25 | 31 |
| May 16, 2023 | 3,297.50 | 3,323.68 | 3,295.00 | 3,328.00 | 3,328.00 | 971 |
| May 15, 2023 | 3,300.50 | 3,300.50 | 3,292.50 | 3,293.75 | 3,293.75 | 186 |
| May 12, 2023 | 3,304.49 | 3,304.49 | 3,304.49 | 3,293.75 | 3,293.75 | 908 |
| May 11, 2023 | 3,294.50 | 3,294.50 | 3,294.50 | 3,294.50 | 3,294.50 | - |
| May 10, 2023 | 3,245.00 | 3,245.00 | 3,244.00 | 3,249.50 | 3,249.50 | 222 |
| May 9, 2023 | 3,232.00 | 3,238.50 | 3,232.00 | 3,227.25 | 3,227.25 | 441 |
| May 5, 2023 | 3,221.25 | 3,221.25 | 3,221.25 | 3,221.25 | 3,221.25 | - |
| May 4, 2023 | 3,189.75 | 3,189.75 | 3,189.75 | 3,189.75 | 3,189.75 | - |
| May 3, 2023 | 3,235.50 | 3,241.01 | 3,229.50 | 3,221.75 | 3,221.75 | 2,728 |
| May 2, 2023 | 3,261.00 | 3,272.17 | 3,261.00 | 3,231.50 | 3,231.50 | 3,276 |
| Apr 28, 2023 | 3,241.50 | 3,242.00 | 3,213.91 | 3,220.00 | 3,220.00 | 3,264 |
| Apr 27, 2023 | 3,196.50 | 3,198.17 | 3,195.99 | 3,220.75 | 3,220.75 | 1,281 |
| Apr 26, 2023 | 3,187.00 | 3,187.00 | 3,168.50 | 3,185.00 | 3,185.00 | 61 |
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%