Warsaw - Delayed Quote • PLN
BETA ETF WIG20SHORT PCIF - BETA ETF TBSP PCIF (ETFBTBSP.WA)
At close: 4:33 PM GMT+2
Currency in PLN 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 25, 2024 | 201.90 | 202.40 | 201.80 | 201.80 | 201.80 | 200 |
Apr 24, 2024 | 202.20 | 202.40 | 201.85 | 202.00 | 202.00 | 135 |
Apr 23, 2024 | 202.00 | 202.00 | 201.50 | 202.00 | 202.00 | 321 |
Apr 22, 2024 | 201.65 | 202.00 | 201.10 | 202.00 | 202.00 | 508 |
Apr 19, 2024 | 202.35 | 202.35 | 201.30 | 201.30 | 201.30 | 760 |
Apr 18, 2024 | 201.50 | 202.55 | 201.45 | 202.30 | 202.30 | 569 |
Apr 17, 2024 | 200.70 | 201.55 | 200.70 | 201.50 | 201.50 | 688 |
Apr 16, 2024 | 201.35 | 201.90 | 200.65 | 200.90 | 200.90 | 3,550 |
Apr 15, 2024 | 202.20 | 202.30 | 201.40 | 201.90 | 201.90 | 458 |
Apr 12, 2024 | 202.20 | 202.45 | 201.65 | 202.20 | 202.20 | 558 |
Apr 11, 2024 | 202.40 | 202.50 | 201.60 | 202.20 | 202.20 | 780 |
Apr 10, 2024 | 202.95 | 203.10 | 202.40 | 202.40 | 202.40 | 1,357 |
Apr 9, 2024 | 202.85 | 202.90 | 202.50 | 202.85 | 202.85 | 309 |
Apr 8, 2024 | 203.10 | 203.10 | 202.50 | 202.60 | 202.60 | 462 |
Apr 5, 2024 | 203.75 | 203.80 | 203.00 | 203.00 | 203.00 | 931 |
Apr 4, 2024 | 203.05 | 203.90 | 203.05 | 203.60 | 203.60 | 1,066 |
Apr 3, 2024 | 203.30 | 203.45 | 203.00 | 203.20 | 203.20 | 430 |
Apr 2, 2024 | 203.85 | 203.85 | 202.50 | 203.10 | 203.10 | 1,348 |
Mar 28, 2024 | 203.00 | 203.20 | 202.40 | 203.20 | 203.20 | 498 |
Mar 27, 2024 | 202.25 | 203.00 | 202.25 | 203.00 | 203.00 | 465 |
Mar 26, 2024 | 201.85 | 202.35 | 201.85 | 202.35 | 202.35 | 312 |
Mar 25, 2024 | 202.70 | 202.70 | 202.00 | 202.00 | 202.00 | 267 |
Mar 22, 2024 | 203.00 | 203.00 | 202.10 | 202.40 | 202.40 | 216 |
Mar 21, 2024 | 202.60 | 203.20 | 202.50 | 203.05 | 203.05 | 272 |
Mar 20, 2024 | 202.80 | 203.15 | 202.60 | 202.65 | 202.65 | 551 |
Mar 19, 2024 | 202.45 | 202.75 | 202.00 | 202.75 | 202.75 | 817 |
Mar 18, 2024 | 202.80 | 203.00 | 202.45 | 202.45 | 202.45 | 1,796 |
Mar 15, 2024 | 203.05 | 203.05 | 202.80 | 203.05 | 203.05 | 504 |
Mar 14, 2024 | 203.25 | 203.40 | 202.60 | 202.60 | 202.60 | 1,395 |
Mar 13, 2024 | 203.40 | 203.60 | 202.75 | 203.25 | 203.25 | 979 |
Mar 12, 2024 | 203.80 | 203.85 | 203.35 | 203.35 | 203.35 | 458 |
Mar 11, 2024 | 204.00 | 204.30 | 203.60 | 203.60 | 203.60 | 521 |
Mar 8, 2024 | 203.70 | 204.20 | 203.60 | 204.00 | 204.00 | 862 |
Mar 7, 2024 | 203.75 | 204.00 | 203.70 | 203.70 | 203.70 | 1,242 |
Mar 6, 2024 | 204.35 | 204.35 | 203.50 | 204.10 | 204.10 | 210 |
Mar 5, 2024 | 204.00 | 204.40 | 204.00 | 204.10 | 204.10 | 1,876 |
Mar 4, 2024 | 204.05 | 204.20 | 203.45 | 204.00 | 204.00 | 1,407 |
Mar 1, 2024 | 203.60 | 204.00 | 203.30 | 204.00 | 204.00 | 17,192 |
Feb 29, 2024 | 203.60 | 203.60 | 203.00 | 203.60 | 203.60 | 519 |
Feb 28, 2024 | 203.25 | 203.60 | 203.00 | 203.00 | 203.00 | 231 |
Feb 27, 2024 | 203.80 | 203.95 | 203.25 | 203.25 | 203.25 | 274 |
Feb 26, 2024 | 203.80 | 204.00 | 203.40 | 203.60 | 203.60 | 539 |
Feb 23, 2024 | 203.60 | 203.80 | 202.70 | 203.25 | 203.25 | 1,270 |
Feb 22, 2024 | 203.00 | 203.55 | 203.00 | 203.30 | 203.30 | 1,188 |
Feb 21, 2024 | 203.20 | 203.30 | 202.60 | 203.00 | 203.00 | 1,264 |
Feb 20, 2024 | 202.85 | 203.05 | 202.40 | 203.05 | 203.05 | 363 |
Feb 19, 2024 | 202.70 | 203.05 | 202.25 | 202.80 | 202.80 | 611 |
Feb 16, 2024 | 203.10 | 203.50 | 202.50 | 202.50 | 202.50 | 835 |
Feb 15, 2024 | 203.40 | 203.85 | 203.15 | 203.15 | 203.15 | 410 |
Feb 14, 2024 | 202.20 | 203.00 | 202.20 | 203.00 | 203.00 | 1,005 |
Feb 13, 2024 | 202.95 | 203.00 | 202.15 | 202.15 | 202.15 | 245 |
Feb 12, 2024 | 203.00 | 203.35 | 202.40 | 202.50 | 202.50 | 823 |
Feb 9, 2024 | 202.95 | 203.20 | 202.50 | 203.00 | 203.00 | 1,847 |
Feb 8, 2024 | 203.45 | 203.45 | 202.50 | 202.50 | 202.50 | 1,195 |
Feb 7, 2024 | 203.50 | 203.50 | 203.00 | 203.30 | 203.30 | 1,528 |
Feb 6, 2024 | 202.90 | 203.40 | 202.55 | 203.40 | 203.40 | 766 |
Feb 5, 2024 | 203.85 | 203.85 | 202.50 | 202.50 | 202.50 | 1,000 |
Feb 2, 2024 | 204.40 | 204.70 | 203.35 | 203.85 | 203.85 | 769 |
Feb 1, 2024 | 204.00 | 204.40 | 203.60 | 204.30 | 204.30 | 540 |
Jan 31, 2024 | 203.10 | 204.05 | 203.10 | 203.75 | 203.75 | 312 |
Jan 30, 2024 | 203.10 | 203.10 | 202.90 | 202.95 | 202.95 | 198 |
Jan 29, 2024 | 202.95 | 203.15 | 202.35 | 202.90 | 202.90 | 853 |
Jan 26, 2024 | 202.90 | 202.90 | 202.10 | 202.10 | 202.10 | 361 |
Jan 25, 2024 | 202.50 | 202.50 | 201.70 | 202.50 | 202.50 | 413 |
Jan 24, 2024 | 202.90 | 203.25 | 202.50 | 202.50 | 202.50 | 291 |
Jan 23, 2024 | 203.00 | 203.35 | 202.55 | 202.55 | 202.55 | 421 |
Jan 22, 2024 | 203.25 | 203.50 | 202.80 | 203.10 | 203.10 | 738 |
Jan 19, 2024 | 203.10 | 203.45 | 202.80 | 203.20 | 203.20 | 571 |
Jan 18, 2024 | 203.40 | 203.45 | 202.75 | 203.10 | 203.10 | 427 |
Jan 17, 2024 | 203.10 | 203.45 | 202.65 | 203.10 | 203.10 | 813 |
Jan 16, 2024 | 203.50 | 203.50 | 202.80 | 203.40 | 203.40 | 1,187 |
Jan 15, 2024 | 203.90 | 203.90 | 202.80 | 203.00 | 203.00 | 1,278 |
Jan 12, 2024 | 203.85 | 204.50 | 203.55 | 204.00 | 204.00 | 730 |
Jan 11, 2024 | 204.15 | 204.65 | 203.35 | 203.85 | 203.85 | 622 |
Jan 10, 2024 | 204.60 | 204.80 | 204.00 | 204.00 | 204.00 | 1,750 |
Jan 9, 2024 | 203.90 | 204.45 | 203.70 | 204.40 | 204.40 | 2,544 |
Jan 8, 2024 | 203.30 | 203.50 | 203.00 | 203.50 | 203.50 | 664 |
Jan 5, 2024 | 202.65 | 203.50 | 202.60 | 203.50 | 203.50 | 862 |
Jan 4, 2024 | 203.15 | 203.15 | 202.40 | 202.80 | 202.80 | 2,766 |
Jan 3, 2024 | 202.40 | 202.40 | 201.70 | 202.35 | 202.35 | 1,161 |
Jan 2, 2024 | 203.00 | 203.20 | 202.00 | 202.50 | 202.50 | 3,862 |
Dec 29, 2023 | 203.45 | 203.45 | 203.00 | 203.00 | 203.00 | 1,722 |
Dec 28, 2023 | 203.20 | 203.40 | 202.80 | 203.35 | 203.35 | 2,208 |
Dec 27, 2023 | 203.45 | 203.50 | 202.80 | 203.20 | 203.20 | 1,034 |
Dec 22, 2023 | 203.70 | 204.00 | 202.85 | 203.45 | 203.45 | 1,223 |
Dec 21, 2023 | 204.45 | 204.55 | 203.45 | 203.80 | 203.80 | 1,203 |
Dec 20, 2023 | 203.90 | 204.50 | 203.90 | 204.30 | 204.30 | 1,406 |
Dec 19, 2023 | 203.80 | 204.05 | 203.55 | 203.85 | 203.85 | 1,442 |
Dec 18, 2023 | 204.05 | 204.20 | 203.55 | 203.55 | 203.55 | 883 |
Dec 15, 2023 | 203.20 | 204.35 | 203.20 | 204.00 | 204.00 | 1,369 |
Dec 14, 2023 | 202.60 | 203.85 | 202.60 | 203.50 | 203.50 | 788 |
Dec 13, 2023 | 202.35 | 202.60 | 201.90 | 202.45 | 202.45 | 827 |
Dec 12, 2023 | 201.95 | 202.50 | 201.50 | 202.35 | 202.35 | 336 |
Dec 11, 2023 | 202.05 | 202.05 | 201.20 | 201.80 | 201.80 | 777 |
Dec 8, 2023 | 202.25 | 202.50 | 201.65 | 202.05 | 202.05 | 408 |
Dec 7, 2023 | 202.00 | 202.20 | 201.30 | 202.20 | 202.20 | 1,361 |
Dec 6, 2023 | 200.85 | 202.00 | 200.80 | 202.00 | 202.00 | 1,220 |
Dec 5, 2023 | 199.96 | 201.00 | 199.96 | 201.00 | 201.00 | 1,093 |
Dec 4, 2023 | 199.92 | 200.45 | 199.92 | 200.20 | 200.20 | 1,414 |
Dec 1, 2023 | 199.80 | 200.00 | 199.66 | 200.00 | 200.00 | 1,106 |
Nov 30, 2023 | 200.10 | 200.35 | 199.80 | 199.80 | 199.80 | 120 |
Nov 29, 2023 | 199.68 | 200.10 | 199.64 | 199.64 | 199.64 | 690 |
Nov 28, 2023 | 199.00 | 199.56 | 198.86 | 199.20 | 199.20 | 787 |
Nov 27, 2023 | 199.00 | 199.30 | 198.60 | 198.86 | 198.86 | 725 |
Nov 24, 2023 | 198.82 | 199.10 | 198.42 | 198.60 | 198.60 | 380 |
Nov 23, 2023 | 199.32 | 199.92 | 198.86 | 198.86 | 198.86 | 310 |
Nov 22, 2023 | 199.90 | 200.05 | 199.46 | 199.52 | 199.52 | 459 |
Nov 21, 2023 | 200.40 | 200.45 | 199.90 | 199.90 | 199.90 | 326 |
Nov 20, 2023 | 200.20 | 200.20 | 199.52 | 199.90 | 199.90 | 560 |
Nov 17, 2023 | 200.00 | 200.50 | 200.00 | 200.30 | 200.30 | 216 |
Nov 16, 2023 | 199.56 | 200.00 | 199.06 | 200.00 | 200.00 | 248 |
Nov 15, 2023 | 199.64 | 199.70 | 198.74 | 199.30 | 199.30 | 908 |
Nov 14, 2023 | 198.46 | 199.50 | 198.24 | 199.50 | 199.50 | 449 |
Nov 13, 2023 | 198.80 | 199.10 | 198.04 | 198.44 | 198.44 | 452 |
Nov 10, 2023 | 199.26 | 199.26 | 198.20 | 198.80 | 198.80 | 294 |
Nov 9, 2023 | 200.15 | 200.15 | 199.00 | 199.00 | 199.00 | 439 |
Nov 8, 2023 | 200.20 | 200.40 | 199.38 | 200.10 | 200.10 | 1,400 |
Nov 7, 2023 | 200.25 | 200.50 | 199.68 | 200.10 | 200.10 | 380 |
Nov 6, 2023 | 200.00 | 200.45 | 199.68 | 200.05 | 200.05 | 905 |
Nov 3, 2023 | 199.50 | 200.00 | 199.22 | 199.88 | 199.88 | 976 |
Nov 2, 2023 | 199.14 | 200.00 | 199.14 | 199.40 | 199.40 | 729 |
Oct 31, 2023 | 198.50 | 199.40 | 198.50 | 199.40 | 199.40 | 1,559 |
Oct 30, 2023 | 198.16 | 198.60 | 198.16 | 198.30 | 198.30 | 936 |
Oct 27, 2023 | 198.00 | 198.50 | 197.76 | 198.10 | 198.10 | 1,590 |
Oct 26, 2023 | 197.40 | 198.00 | 197.08 | 198.00 | 198.00 | 511 |
Oct 25, 2023 | 197.60 | 197.60 | 197.02 | 197.40 | 197.40 | 84 |
Oct 24, 2023 | 196.48 | 197.10 | 196.48 | 197.10 | 197.10 | 3,776 |
Oct 23, 2023 | 196.72 | 196.72 | 195.78 | 196.38 | 196.38 | 4,422 |
Oct 20, 2023 | 195.80 | 197.30 | 195.20 | 196.88 | 196.88 | 870 |
Oct 19, 2023 | 197.58 | 197.58 | 196.60 | 196.76 | 196.76 | 702 |
Oct 18, 2023 | 197.42 | 198.00 | 197.42 | 197.76 | 197.76 | 1,682 |
Oct 17, 2023 | 198.00 | 198.32 | 197.30 | 197.44 | 197.44 | 1,069 |
Oct 16, 2023 | 198.22 | 198.70 | 197.76 | 197.76 | 197.76 | 925 |
Oct 13, 2023 | 198.00 | 198.22 | 197.72 | 198.20 | 198.20 | 257 |
Oct 12, 2023 | 198.18 | 198.22 | 197.50 | 197.50 | 197.50 | 278 |
Oct 11, 2023 | 197.76 | 198.00 | 197.42 | 198.00 | 198.00 | 618 |
Oct 10, 2023 | 197.00 | 197.60 | 196.66 | 197.60 | 197.60 | 1,402 |
Oct 9, 2023 | 196.62 | 197.00 | 196.52 | 196.94 | 196.94 | 680 |
Oct 6, 2023 | 197.00 | 197.00 | 196.56 | 196.62 | 196.62 | 1,024 |
Oct 5, 2023 | 197.54 | 197.64 | 196.88 | 196.98 | 196.98 | 1,218 |
Oct 4, 2023 | 198.30 | 198.40 | 197.30 | 197.64 | 197.64 | 715 |
Oct 3, 2023 | 197.70 | 198.50 | 197.62 | 198.50 | 198.50 | 1,960 |
Oct 2, 2023 | 198.04 | 198.04 | 197.34 | 197.70 | 197.70 | 1,314 |
Sep 29, 2023 | 197.24 | 198.00 | 197.18 | 198.00 | 198.00 | 2,937 |
Sep 28, 2023 | 198.26 | 198.26 | 197.00 | 197.00 | 197.00 | 3,698 |
Sep 27, 2023 | 198.26 | 198.36 | 197.70 | 198.20 | 198.20 | 418 |
Sep 26, 2023 | 197.42 | 198.00 | 197.40 | 198.00 | 198.00 | 473 |
Sep 25, 2023 | 198.08 | 198.08 | 197.32 | 197.42 | 197.42 | 297 |
Sep 22, 2023 | 197.50 | 198.16 | 197.50 | 198.16 | 198.16 | 209 |
Sep 21, 2023 | 197.98 | 198.00 | 197.52 | 197.52 | 197.52 | 352 |
Sep 20, 2023 | 199.00 | 199.00 | 197.66 | 198.56 | 198.56 | 736 |
Sep 19, 2023 | 198.40 | 198.84 | 198.20 | 198.64 | 198.64 | 517 |
Sep 18, 2023 | 198.90 | 198.90 | 198.28 | 198.70 | 198.70 | 329 |
Sep 15, 2023 | 198.86 | 198.96 | 198.50 | 198.90 | 198.90 | 274 |
Sep 14, 2023 | 198.56 | 198.98 | 198.24 | 198.50 | 198.50 | 241 |
Sep 13, 2023 | 198.94 | 198.94 | 197.98 | 198.56 | 198.56 | 746 |
Sep 12, 2023 | 199.50 | 199.56 | 198.28 | 198.44 | 198.44 | 848 |
Sep 11, 2023 | 198.88 | 199.44 | 198.50 | 199.40 | 199.40 | 570 |
Sep 8, 2023 | 197.72 | 198.84 | 197.18 | 198.50 | 198.50 | 1,056 |
Sep 7, 2023 | 197.44 | 198.00 | 197.00 | 198.00 | 198.00 | 2,228 |
Sep 6, 2023 | 197.36 | 198.32 | 197.00 | 197.50 | 197.50 | 4,826 |
Sep 5, 2023 | 197.14 | 197.48 | 196.82 | 197.44 | 197.44 | 843 |
Sep 4, 2023 | 197.16 | 197.20 | 196.50 | 197.14 | 197.14 | 1,221 |
Sep 1, 2023 | 197.30 | 197.32 | 197.02 | 197.18 | 197.18 | 2,373 |
Aug 31, 2023 | 197.52 | 197.70 | 196.54 | 197.50 | 197.50 | 611 |
Aug 30, 2023 | 196.78 | 197.60 | 196.42 | 197.50 | 197.50 | 247 |
Aug 29, 2023 | 196.20 | 196.68 | 195.98 | 196.66 | 196.66 | 353 |
Aug 28, 2023 | 196.50 | 196.50 | 195.90 | 196.36 | 196.36 | 284 |
Aug 25, 2023 | 196.80 | 196.80 | 196.12 | 196.50 | 196.50 | 229 |
Aug 24, 2023 | 197.02 | 197.18 | 196.62 | 196.76 | 196.76 | 874 |
Aug 23, 2023 | 196.18 | 196.80 | 195.96 | 196.80 | 196.80 | 498 |
Aug 22, 2023 | 195.70 | 196.16 | 195.32 | 196.10 | 196.10 | 333 |
Aug 21, 2023 | 196.18 | 196.34 | 195.18 | 195.18 | 195.18 | 811 |
Aug 18, 2023 | 195.76 | 196.00 | 195.54 | 195.88 | 195.88 | 753 |
Aug 17, 2023 | 196.80 | 196.80 | 195.56 | 195.90 | 195.90 | 955 |
Aug 16, 2023 | 196.72 | 197.02 | 196.32 | 196.80 | 196.80 | 631 |
Aug 14, 2023 | 197.10 | 197.10 | 196.38 | 196.94 | 196.94 | 1,054 |
Aug 11, 2023 | 197.12 | 197.38 | 196.90 | 197.04 | 197.04 | 743 |
Aug 10, 2023 | 197.04 | 197.36 | 196.48 | 196.90 | 196.90 | 1,656 |
Aug 9, 2023 | 196.98 | 197.08 | 196.50 | 196.98 | 196.98 | 436 |
Aug 8, 2023 | 196.80 | 197.00 | 196.40 | 196.80 | 196.80 | 1,463 |
Aug 7, 2023 | 196.64 | 196.66 | 196.06 | 196.50 | 196.50 | 2,010 |
Aug 4, 2023 | 195.80 | 196.68 | 195.28 | 196.68 | 196.68 | 1,269 |
Aug 3, 2023 | 196.32 | 196.32 | 195.80 | 195.98 | 195.98 | 729 |
Aug 2, 2023 | 196.62 | 196.78 | 196.00 | 196.50 | 196.50 | 2,412 |
Aug 1, 2023 | 196.92 | 197.14 | 196.50 | 196.60 | 196.60 | 930 |
Jul 31, 2023 | 196.14 | 196.80 | 196.02 | 196.80 | 196.80 | 2,639 |
Jul 28, 2023 | 196.06 | 196.50 | 196.00 | 196.50 | 196.50 | 1,866 |
Jul 27, 2023 | 196.44 | 196.86 | 196.16 | 196.70 | 196.70 | 892 |
Jul 26, 2023 | 196.58 | 196.58 | 196.16 | 196.30 | 196.30 | 571 |
Jul 25, 2023 | 196.78 | 196.78 | 196.00 | 196.54 | 196.54 | 2,385 |
Jul 24, 2023 | 196.60 | 197.18 | 196.50 | 196.80 | 196.80 | 902 |
Jul 21, 2023 | 196.18 | 196.50 | 196.02 | 196.50 | 196.50 | 787 |
Jul 20, 2023 | 196.68 | 196.68 | 196.06 | 196.50 | 196.50 | 624 |
Jul 19, 2023 | 196.76 | 196.78 | 195.68 | 196.00 | 196.00 | 2,637 |
Jul 18, 2023 | 196.92 | 197.64 | 196.84 | 197.36 | 197.36 | 3,070 |
Jul 17, 2023 | 196.26 | 197.02 | 196.14 | 196.70 | 196.70 | 768 |
Jul 14, 2023 | 196.42 | 196.86 | 195.96 | 196.18 | 196.18 | 2,284 |
Jul 13, 2023 | 196.22 | 196.98 | 196.00 | 196.60 | 196.60 | 2,580 |
Jul 12, 2023 | 195.00 | 195.94 | 195.00 | 195.94 | 195.94 | 1,998 |
Jul 11, 2023 | 195.02 | 195.18 | 194.70 | 194.94 | 194.94 | 3,220 |
Jul 10, 2023 | 194.20 | 195.00 | 194.00 | 195.00 | 195.00 | 1,477 |
Jul 7, 2023 | 193.44 | 193.90 | 192.76 | 193.88 | 193.88 | 1,230 |
Jul 6, 2023 | 194.14 | 194.14 | 193.32 | 193.32 | 193.32 | 763 |
Jul 5, 2023 | 194.10 | 194.14 | 193.98 | 194.12 | 194.12 | 969 |
Jul 4, 2023 | 194.10 | 194.16 | 193.94 | 194.10 | 194.10 | 778 |
Jul 3, 2023 | 193.20 | 194.12 | 193.20 | 194.10 | 194.10 | 1,083 |
Jun 30, 2023 | 192.60 | 193.52 | 192.60 | 193.50 | 193.50 | 826 |
Jun 29, 2023 | 192.82 | 193.04 | 192.44 | 192.44 | 192.44 | 500 |
Jun 28, 2023 | 193.08 | 193.22 | 192.12 | 192.68 | 192.68 | 650 |
Jun 27, 2023 | 193.00 | 193.30 | 192.50 | 193.06 | 193.06 | 512 |
Jun 26, 2023 | 192.62 | 193.20 | 192.06 | 193.10 | 193.10 | 869 |
Jun 23, 2023 | 192.08 | 192.68 | 192.00 | 192.58 | 192.58 | 259 |
Jun 22, 2023 | 191.44 | 192.42 | 191.44 | 192.00 | 192.00 | 613 |
Jun 21, 2023 | 191.88 | 191.88 | 191.40 | 191.88 | 191.88 | 120 |
Jun 20, 2023 | 191.48 | 191.90 | 191.18 | 191.90 | 191.90 | 453 |
Jun 19, 2023 | 191.68 | 191.68 | 191.10 | 191.24 | 191.24 | 372 |
Jun 16, 2023 | 190.72 | 191.52 | 190.70 | 191.10 | 191.10 | 507 |
Jun 15, 2023 | 191.40 | 191.48 | 190.82 | 191.48 | 191.48 | 442 |
Jun 14, 2023 | 191.40 | 191.70 | 191.10 | 191.30 | 191.30 | 791 |
Jun 13, 2023 | 191.90 | 192.16 | 191.40 | 191.40 | 191.40 | 702 |
Jun 12, 2023 | 191.44 | 192.02 | 191.00 | 191.70 | 191.70 | 6,476 |
Jun 9, 2023 | 191.84 | 191.92 | 191.00 | 191.50 | 191.50 | 3,004 |
Jun 7, 2023 | 192.00 | 192.50 | 191.28 | 191.56 | 191.56 | 2,572 |
Jun 6, 2023 | 191.40 | 192.12 | 191.40 | 191.40 | 191.40 | 891 |
Jun 5, 2023 | 191.36 | 191.70 | 191.00 | 191.18 | 191.18 | 671 |
Jun 2, 2023 | 191.66 | 191.66 | 191.30 | 191.40 | 191.40 | 478 |
Jun 1, 2023 | 191.16 | 191.70 | 190.46 | 191.64 | 191.64 | 627 |
May 31, 2023 | 190.90 | 191.40 | 190.48 | 191.00 | 191.00 | 542 |
May 30, 2023 | 190.22 | 191.08 | 190.22 | 190.42 | 190.42 | 885 |
May 29, 2023 | 189.80 | 190.60 | 189.60 | 190.08 | 190.08 | 1,019 |
May 26, 2023 | 190.00 | 190.06 | 189.72 | 189.80 | 189.80 | 458 |
May 25, 2023 | 190.52 | 190.52 | 189.92 | 190.08 | 190.08 | 551 |
May 24, 2023 | 190.34 | 190.54 | 189.78 | 190.40 | 190.40 | 563 |
May 23, 2023 | 190.24 | 190.32 | 189.68 | 190.32 | 190.32 | 638 |
May 22, 2023 | 190.76 | 190.76 | 189.88 | 189.88 | 189.88 | 1,841 |
May 19, 2023 | 190.66 | 190.88 | 190.18 | 190.40 | 190.40 | 1,057 |
May 18, 2023 | 191.54 | 191.54 | 190.62 | 191.16 | 191.16 | 928 |
May 17, 2023 | 191.20 | 191.66 | 190.76 | 191.50 | 191.50 | 450 |
May 16, 2023 | 191.56 | 191.56 | 191.00 | 191.10 | 191.10 | 462 |
May 15, 2023 | 192.26 | 192.26 | 191.20 | 191.70 | 191.70 | 1,407 |
May 12, 2023 | 192.42 | 192.42 | 192.10 | 192.38 | 192.38 | 495 |
May 11, 2023 | 192.20 | 192.80 | 192.04 | 192.04 | 192.04 | 1,643 |
May 10, 2023 | 191.90 | 192.22 | 191.90 | 192.04 | 192.04 | 391 |
May 9, 2023 | 191.80 | 192.24 | 191.32 | 191.90 | 191.90 | 1,990 |
May 8, 2023 | 191.92 | 191.94 | 191.26 | 191.80 | 191.80 | 529 |
May 5, 2023 | 192.16 | 192.18 | 191.84 | 191.94 | 191.94 | 4,073 |
May 4, 2023 | 191.62 | 192.20 | 190.94 | 192.20 | 192.20 | 974 |
May 2, 2023 | 191.46 | 191.52 | 190.66 | 191.52 | 191.52 | 2,916 |
Apr 28, 2023 | 190.78 | 191.62 | 190.78 | 191.00 | 191.00 | 700 |
Apr 27, 2023 | 190.88 | 190.90 | 190.48 | 190.50 | 190.50 | 527 |
Apr 26, 2023 | 191.10 | 191.22 | 190.28 | 190.30 | 190.30 | 763 |
Apr 25, 2023 | 190.38 | 191.10 | 190.26 | 191.08 | 191.08 | 1,625 |
Related Tickers
GDX VanEck Gold Miners ETF
34.04
+2.76%
SMH VanEck Semiconductor ETF
210.91
+1.38%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.99
+1.35%
XSD SPDR S&P Semiconductor ETF
218.24
+1.25%
NANR SPDR S&P North American Natural Resources ETF
56.57
+1.13%
SOXX iShares Semiconductor ETF
210.82
+1.09%
EPU iShares MSCI Peru ETF
40.32
+0.96%
FTXL First Trust Nasdaq Semiconductor ETF
84.78
+0.94%
PSI Invesco Semiconductors ETF
52.93
+0.72%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.19
+0.69%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.55
+0.61%
EPI WisdomTree India Earnings Fund
44.95
+0.56%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.43
+0.50%
GLD SPDR Gold Shares
215.70
+0.49%
CCOR Core Alternative ETF
26.46
+0.49%
IAU iShares Gold Trust
44.07
+0.48%
UTES Virtus Reaves Utilities ETF
49.26
+0.43%
XLU Utilities Select Sector SPDR Fund
67.02
+0.42%
EYLD Cambria Emerging Shareholder Yield ETF
33.86
+0.41%
FUTY Fidelity MSCI Utilities Index ETF
43.23
+0.44%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
VPU Vanguard Utilities Index Fund ETF Shares
145.28
+0.41%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.49
-2.21%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.72
+0.37%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.84
+0.36%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.77
+0.34%
CNYA iShares MSCI China A ETF
25.94
+0.35%
FLIN Franklin FTSE India ETF
37.45
+0.35%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
RAAX VanEck Inflation Allocation ETF
27.03
+0.30%
TPYP Tortoise North American Pipeline Fund
27.97
+0.29%
CBON VanEck China Bond ETF
21.87
+0.29%
MLPX Global X MLP & Energy Infrastructure ETF
49.22
+0.31%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.95
+0.27%
XLB Materials Select Sector SPDR Fund
88.57
+0.26%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.48
+0.29%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.07
+0.24%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.61
+0.24%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.92
+0.25%
FENY Fidelity MSCI Energy Index ETF
26.37
+0.15%
IYE iShares U.S. Energy ETF
50.29
+0.20%
KURE KraneShares MSCI All China Health Care Index ETF
14.23
+0.20%
VDE Vanguard Energy Index Fund ETF Shares
134.14
+0.18%
FIVG Defiance 5G Next Gen Connectivity ETF
36.76
+0.22%
XLE Energy Select Sector SPDR Fund
96.35
+0.17%
FILL iShares MSCI Global Energy Producers ETF
27.52
+0.15%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.17
+0.17%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
CNXT VanEck ChiNext ETF
22.40
+0.13%
PSET Principal Quality ETF
64.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
EZA iShares MSCI South Africa ETF
38.82
+0.13%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.75
+0.12%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.52
+0.08%
FTXN First Trust Nasdaq Oil & Gas ETF
32.62
+0.08%
SPEM SPDR Portfolio Emerging Markets ETF
36.07
+0.08%
COM Direxion Auspice Broad Commodity Strategy ETF
29.26
+0.07%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.74
+0.06%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.89
+0.05%
EWC iShares MSCI Canada ETF
37.38
+0.05%
BJAN Innovator U.S. Equity Buffer ETF - January
42.52
-0.70%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.04%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.20
+0.04%
OPER ClearShares Ultra-Short Maturity ETF
100.54
+0.04%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.68
+0.04%
FLOT iShares Floating Rate Bond ETF
51.03
+0.04%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
GSY Invesco Ultra Short Duration ETF
49.80
+0.03%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.02%
PULS PGIM Ultra Short Bond ETF
49.65
+0.02%
ICSH BlackRock Ultra Short-Term Bond ETF
50.47
+0.02%
FLTR VanEck IG Floating Rate ETF
25.47
+0.02%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.66
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.66
+0.06%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
HSRT Hartford AAA CLO ETF
39.07
0.00%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.29
0.00%
RAVI FlexShares Ultra-Short Income Fund
75.39
-0.01%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.81
0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
0.00%
PBTP Invesco 0-5 Yr US TIPS ETF
25.06
-0.02%
FUMB First Trust Ultra Short Duration Municipal ETF
20.01
-0.04%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
XLI Industrial Select Sector SPDR Fund
122.04
-0.05%
EMLP First Trust North American Energy Infrastructure Fund
29.68
-0.03%
SPTS SPDR Portfolio Short Term Treasury ETF
28.73
-0.05%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.52
-0.04%
DBC Invesco DB Commodity Index Tracking Fund
23.50
-0.04%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.68
-0.04%
LIT Global X Lithium & Battery Tech ETF
41.91
+0.05%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
FSMB First Trust Short Duration Managed Municipal ETF
19.71
-0.05%
SCHO Schwab Short-Term U.S. Treasury ETF
47.89
-0.04%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.83
-0.04%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.57
-0.04%