Milan - Delayed Quote • EUR
Amundi Index Solutions - Amundi Prime Euro Govies UCITS ETF DR (ETFGOV.MI)
At close: April 26 at 4:17 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 | 16.95 | 17.00 | 16.95 | 16.98 | 16.98 | 25,839 |
Apr 25, 2024 | 16.96 | 16.96 | 16.95 | 16.91 | 16.91 | 17,075 |
Apr 24, 2024 | 16.98 | 16.98 | 16.95 | 16.94 | 16.94 | 6,852 |
Apr 23, 2024 | 17.06 | 17.09 | 17.01 | 17.05 | 17.05 | 74,005 |
Apr 22, 2024 | 17.02 | 17.03 | 17.00 | 17.06 | 17.06 | 30,484 |
Apr 19, 2024 | 17.05 | 17.07 | 17.00 | 17.02 | 17.02 | 21,591 |
Apr 18, 2024 | 17.09 | 17.09 | 17.03 | 17.03 | 17.03 | 23,849 |
Apr 17, 2024 | 17.02 | 17.08 | 17.02 | 17.04 | 17.04 | 79,139 |
Apr 16, 2024 | 17.09 | 17.09 | 17.00 | 17.03 | 17.03 | 11,109 |
Apr 15, 2024 | 17.16 | 17.16 | 17.09 | 17.09 | 17.09 | 16,614 |
Apr 12, 2024 | 17.19 | 17.23 | 17.19 | 17.19 | 17.19 | 25,338 |
Apr 11, 2024 | 17.10 | 17.13 | 17.10 | 17.06 | 17.06 | 8,788 |
Apr 10, 2024 | 17.18 | 17.18 | 17.11 | 17.12 | 17.12 | 8,875 |
Apr 9, 2024 | 17.13 | 17.17 | 17.13 | 17.18 | 17.18 | 9,080 |
Apr 8, 2024 | 17.09 | 17.10 | 17.07 | 17.09 | 17.09 | 5,402 |
Apr 5, 2024 | 17.16 | 17.16 | 17.12 | 17.11 | 17.11 | 2,716 |
Apr 4, 2024 | 17.12 | 17.17 | 17.12 | 17.16 | 17.16 | 20,523 |
Apr 3, 2024 | 17.09 | 17.11 | 17.05 | 17.10 | 17.10 | 15,509 |
Apr 2, 2024 | 17.19 | 17.19 | 17.09 | 17.10 | 17.10 | 12,978 |
Mar 28, 2024 | 17.23 | 17.23 | 17.19 | 17.22 | 17.22 | 24,200 |
Mar 27, 2024 | 17.22 | 17.24 | 17.22 | 17.24 | 17.24 | 11,785 |
Mar 26, 2024 | 17.18 | 17.19 | 17.17 | 17.19 | 17.19 | 5,404 |
Mar 25, 2024 | 17.22 | 17.22 | 17.16 | 17.16 | 17.16 | 8,141 |
Mar 22, 2024 | 17.19 | 17.23 | 17.19 | 17.22 | 17.22 | 6,278 |
Mar 21, 2024 | 17.13 | 17.16 | 17.13 | 17.16 | 17.16 | 30,286 |
Mar 20, 2024 | 17.14 | 17.14 | 17.11 | 17.11 | 17.11 | 6,815 |
Mar 19, 2024 | 17.12 | 17.13 | 17.09 | 17.11 | 17.11 | 16,820 |
Mar 18, 2024 | 17.10 | 17.10 | 17.09 | 17.11 | 17.11 | 16,053 |
Mar 15, 2024 | 17.11 | 17.11 | 17.10 | 17.11 | 17.11 | 5,082 |
Mar 14, 2024 | 17.20 | 17.22 | 17.20 | 17.13 | 17.13 | 17,109 |
Mar 13, 2024 | 17.25 | 17.25 | 17.20 | 17.20 | 17.20 | 19,989 |
Mar 12, 2024 | 17.24 | 17.24 | 17.21 | 17.22 | 17.22 | 12,452 |
Mar 11, 2024 | 17.29 | 17.29 | 17.21 | 17.22 | 17.22 | 23,315 |
Mar 8, 2024 | 17.24 | 17.29 | 17.24 | 17.27 | 17.27 | 10,373 |
Mar 7, 2024 | 17.18 | 17.29 | 17.16 | 17.24 | 17.24 | 24,035 |
Mar 6, 2024 | 17.15 | 17.18 | 17.14 | 17.18 | 17.18 | 6,003 |
Mar 5, 2024 | 17.13 | 17.18 | 17.13 | 17.17 | 17.17 | 12,704 |
Mar 4, 2024 | 17.03 | 17.06 | 17.03 | 17.07 | 17.07 | 4,858 |
Mar 1, 2024 | 16.98 | 17.06 | 16.98 | 17.03 | 17.03 | 56,943 |
Feb 29, 2024 | 17.02 | 17.03 | 16.95 | 17.06 | 17.06 | 18,172 |
Feb 28, 2024 | 16.99 | 17.00 | 16.99 | 16.99 | 16.99 | 7,920 |
Feb 27, 2024 | 17.01 | 17.04 | 16.99 | 16.99 | 16.99 | 12,088 |
Feb 26, 2024 | 17.10 | 17.10 | 17.04 | 17.02 | 17.02 | 9,209 |
Feb 23, 2024 | 16.98 | 17.05 | 16.98 | 17.10 | 17.10 | 20,319 |
Feb 22, 2024 | 16.96 | 17.00 | 16.95 | 17.01 | 17.01 | 27,771 |
Feb 21, 2024 | 17.04 | 17.04 | 17.02 | 16.99 | 16.99 | 24,967 |
Feb 20, 2024 | 17.03 | 17.05 | 17.03 | 17.07 | 17.07 | 12,404 |
Feb 19, 2024 | 17.01 | 17.02 | 17.01 | 17.02 | 17.02 | 3,881 |
Feb 16, 2024 | 17.03 | 17.04 | 17.01 | 17.04 | 17.04 | 47,862 |
Feb 15, 2024 | 17.12 | 17.12 | 17.09 | 17.07 | 17.07 | 15,646 |
Feb 14, 2024 | 17.04 | 17.05 | 17.03 | 17.07 | 17.07 | 10,801 |
Feb 13, 2024 | 17.07 | 17.07 | 16.96 | 17.01 | 17.01 | 7,289 |
Feb 12, 2024 | 17.02 | 17.06 | 17.02 | 17.02 | 17.02 | 6,322 |
Feb 9, 2024 | 17.02 | 17.02 | 16.98 | 16.99 | 16.99 | 24,847 |
Feb 8, 2024 | 17.03 | 17.05 | 17.02 | 17.02 | 17.02 | 24,025 |
Feb 7, 2024 | 17.06 | 17.09 | 17.06 | 17.07 | 17.07 | 5,031 |
Feb 6, 2024 | 17.08 | 17.08 | 17.05 | 17.09 | 17.09 | 9,113 |
Feb 5, 2024 | 17.13 | 17.13 | 17.08 | 17.06 | 17.06 | 16,950 |
Feb 2, 2024 | 17.23 | 17.23 | 17.15 | 17.16 | 17.16 | 31,707 |
Feb 1, 2024 | 17.18 | 17.25 | 17.18 | 17.26 | 17.26 | 39,235 |
Jan 31, 2024 | 17.18 | 17.25 | 17.17 | 17.25 | 17.25 | 5,685 |
Jan 30, 2024 | 17.19 | 17.19 | 17.13 | 17.13 | 17.13 | 9,669 |
Jan 29, 2024 | 17.16 | 17.17 | 17.16 | 17.18 | 17.18 | 15,443 |
Jan 26, 2024 | 17.12 | 17.12 | 17.08 | 17.11 | 17.11 | 18,961 |
Jan 25, 2024 | 17.02 | 17.03 | 17.02 | 17.12 | 17.12 | 7,677 |
Jan 24, 2024 | 17.07 | 17.08 | 17.05 | 17.05 | 17.05 | 27,876 |
Jan 23, 2024 | 17.09 | 17.09 | 17.03 | 17.03 | 17.03 | 10,663 |
Jan 22, 2024 | 17.10 | 17.14 | 17.10 | 17.11 | 17.11 | 6,996 |
Jan 19, 2024 | 17.09 | 17.09 | 17.08 | 17.06 | 17.06 | 6,758 |
Jan 18, 2024 | 17.08 | 17.08 | 17.05 | 17.04 | 17.04 | 1,923 |
Jan 17, 2024 | 17.11 | 17.11 | 17.08 | 17.06 | 17.06 | 1,830 |
Jan 16, 2024 | 17.17 | 17.18 | 17.15 | 17.15 | 17.15 | 5,898 |
Jan 15, 2024 | 17.15 | 17.17 | 17.14 | 17.16 | 17.16 | 9,352 |
Jan 12, 2024 | 17.22 | 17.23 | 17.16 | 17.22 | 17.22 | 9,919 |
Jan 11, 2024 | 17.16 | 17.16 | 17.13 | 17.13 | 17.13 | 9,740 |
Jan 10, 2024 | 17.14 | 17.19 | 17.14 | 17.12 | 17.12 | 11,655 |
Jan 9, 2024 | 17.14 | 17.15 | 17.12 | 17.14 | 17.14 | 6,698 |
Jan 8, 2024 | 17.16 | 17.16 | 17.12 | 17.21 | 17.21 | 2,164 |
Jan 5, 2024 | 17.20 | 17.20 | 17.14 | 17.18 | 17.18 | 5,313 |
Jan 4, 2024 | 17.35 | 17.35 | 17.19 | 17.23 | 17.23 | 4,863 |
Jan 3, 2024 | 17.26 | 17.33 | 17.26 | 17.33 | 17.33 | 4,118 |
Jan 2, 2024 | 17.26 | 17.27 | 17.24 | 17.29 | 17.29 | 1,751 |
Dec 29, 2023 | 17.44 | 17.44 | 17.33 | 17.33 | 17.33 | 5,091 |
Dec 28, 2023 | 17.51 | 17.51 | 17.47 | 17.44 | 17.44 | 6,143 |
Dec 27, 2023 | 17.49 | 17.52 | 17.49 | 17.51 | 17.51 | 2,838 |
Dec 22, 2023 | 17.44 | 17.45 | 17.42 | 17.43 | 17.43 | 5,465 |
Dec 21, 2023 | 17.43 | 17.47 | 17.43 | 17.45 | 17.45 | 4,693 |
Dec 20, 2023 | 17.38 | 17.44 | 17.38 | 17.41 | 17.41 | 7,772 |
Dec 19, 2023 | 17.33 | 17.35 | 17.33 | 17.35 | 17.35 | 13,357 |
Dec 18, 2023 | 17.34 | 17.34 | 17.29 | 17.26 | 17.26 | 11,547 |
Dec 15, 2023 | 17.21 | 17.33 | 17.21 | 17.33 | 17.33 | 36,000 |
Dec 14, 2023 | 17.29 | 17.29 | 17.20 | 17.19 | 17.19 | 6,424 |
Dec 13, 2023 | 17.06 | 17.10 | 17.06 | 17.11 | 17.11 | 10,960 |
Dec 12, 2023 | 17.38 | 17.38 | 17.02 | 17.03 | 17.03 | 40,421 |
Dec 11, 2023 | 17.31 | 17.32 | 17.30 | 17.30 | 17.30 | 16,941 |
Dec 8, 2023 | 17.37 | 17.37 | 17.30 | 17.31 | 17.31 | 6,394 |
Dec 7, 2023 | 17.42 | 17.43 | 17.42 | 17.41 | 17.41 | 8,270 |
Dec 6, 2023 | 17.34 | 17.38 | 17.32 | 17.39 | 17.39 | 8,271 |
Dec 5, 2023 | 17.31 | 17.36 | 17.31 | 17.36 | 17.36 | 15,959 |
Dec 4, 2023 | 17.18 | 17.22 | 17.18 | 17.20 | 17.20 | 19,043 |
Dec 1, 2023 | 17.07 | 17.19 | 17.07 | 17.19 | 17.19 | 24,750 |
Nov 30, 2023 | 17.09 | 17.09 | 17.03 | 17.06 | 17.06 | 22,502 |
Nov 29, 2023 | 17.07 | 17.10 | 17.07 | 17.10 | 17.10 | 7,353 |
Nov 28, 2023 | 16.94 | 17.01 | 16.94 | 17.01 | 17.01 | 7,406 |
Nov 27, 2023 | 16.87 | 16.94 | 16.87 | 16.96 | 16.96 | 9,583 |
Nov 24, 2023 | 16.86 | 16.88 | 16.86 | 16.86 | 16.86 | 8,153 |
Nov 23, 2023 | 16.92 | 16.92 | 16.90 | 16.87 | 16.87 | 10,953 |
Nov 22, 2023 | 16.98 | 16.98 | 16.98 | 16.94 | 16.94 | 9,650 |
Nov 21, 2023 | 16.91 | 16.93 | 16.91 | 16.95 | 16.95 | 4,178 |
Nov 20, 2023 | 16.86 | 16.89 | 16.86 | 16.88 | 16.88 | 4,566 |
Nov 17, 2023 | 16.95 | 16.95 | 16.90 | 16.89 | 16.89 | 11,210 |
Nov 16, 2023 | 16.86 | 16.89 | 16.86 | 16.90 | 16.90 | 4,677 |
Nov 15, 2023 | 16.86 | 16.86 | 16.85 | 16.83 | 16.83 | 8,933 |
Nov 14, 2023 | 16.74 | 16.84 | 16.74 | 16.86 | 16.86 | 46,152 |
Nov 13, 2023 | 16.74 | 16.74 | 16.70 | 16.71 | 16.71 | 11,267 |
Nov 10, 2023 | 16.69 | 16.73 | 16.69 | 16.72 | 16.72 | 8,116 |
Nov 9, 2023 | 16.82 | 16.82 | 16.78 | 16.77 | 16.77 | 17,176 |
Nov 8, 2023 | 16.79 | 16.80 | 16.79 | 16.82 | 16.82 | 7,621 |
Nov 7, 2023 | 16.73 | 16.74 | 16.73 | 16.75 | 16.75 | 6,233 |
Nov 6, 2023 | 16.68 | 16.69 | 16.68 | 16.66 | 16.66 | 8,941 |
Nov 3, 2023 | 16.67 | 16.77 | 16.67 | 16.78 | 16.78 | 2,845 |
Nov 2, 2023 | 16.70 | 16.72 | 16.66 | 16.67 | 16.67 | 17,895 |
Nov 1, 2023 | 16.52 | 16.52 | 16.52 | 16.60 | 16.60 | 754 |
Oct 31, 2023 | 16.59 | 16.60 | 16.57 | 16.55 | 16.55 | 12,625 |
Oct 30, 2023 | 16.53 | 16.56 | 16.52 | 16.53 | 16.53 | 9,274 |
Oct 27, 2023 | 16.51 | 16.52 | 16.50 | 16.51 | 16.51 | 4,270 |
Oct 26, 2023 | 16.45 | 16.51 | 16.45 | 16.48 | 16.48 | 11,507 |
Oct 25, 2023 | 16.50 | 16.50 | 16.45 | 16.43 | 16.43 | 4,590 |
Oct 24, 2023 | 16.54 | 16.54 | 16.51 | 16.49 | 16.49 | 10,927 |
Oct 23, 2023 | 16.41 | 16.43 | 16.41 | 16.48 | 16.48 | 4,546 |
Oct 20, 2023 | 16.39 | 16.43 | 16.39 | 16.44 | 16.44 | 11,949 |
Oct 19, 2023 | 16.35 | 16.41 | 16.35 | 16.40 | 16.40 | 14,494 |
Oct 18, 2023 | 16.43 | 16.43 | 16.41 | 16.38 | 16.38 | 18,297 |
Oct 17, 2023 | 16.45 | 16.45 | 16.45 | 16.43 | 16.43 | 5,881 |
Oct 16, 2023 | 16.52 | 16.54 | 16.52 | 16.54 | 16.54 | 9,093 |
Oct 13, 2023 | 16.62 | 16.62 | 16.60 | 16.58 | 16.58 | 10,733 |
Oct 12, 2023 | 16.63 | 16.63 | 16.61 | 16.55 | 16.55 | 11,820 |
Oct 11, 2023 | 16.63 | 16.64 | 16.62 | 16.62 | 16.62 | 8,332 |
Oct 10, 2023 | 16.49 | 16.49 | 16.48 | 16.54 | 16.54 | 7,010 |
Oct 9, 2023 | 16.43 | 16.45 | 16.42 | 16.52 | 16.52 | 17,829 |
Oct 6, 2023 | 16.41 | 16.41 | 16.32 | 16.41 | 16.41 | 7,921 |
Oct 5, 2023 | 16.37 | 16.42 | 16.37 | 16.42 | 16.42 | 13,546 |
Oct 4, 2023 | 16.37 | 16.38 | 16.37 | 16.38 | 16.38 | 11,497 |
Oct 3, 2023 | 16.43 | 16.43 | 16.37 | 16.35 | 16.35 | 5,610 |
Oct 2, 2023 | 16.47 | 16.47 | 16.41 | 16.42 | 16.42 | 36,796 |
Sep 29, 2023 | 16.47 | 16.50 | 16.47 | 16.49 | 16.49 | 8,505 |
Sep 28, 2023 | 16.42 | 16.42 | 16.35 | 16.35 | 16.35 | 4,642 |
Sep 27, 2023 | 16.54 | 16.55 | 16.54 | 16.48 | 16.48 | 2,943 |
Sep 26, 2023 | 16.55 | 16.56 | 16.54 | 16.52 | 16.52 | 5,424 |
Sep 25, 2023 | 16.54 | 16.54 | 16.53 | 16.54 | 16.54 | 3,073 |
Sep 22, 2023 | 16.63 | 16.63 | 16.60 | 16.60 | 16.60 | 11,112 |
Sep 21, 2023 | 16.62 | 16.63 | 16.57 | 16.62 | 16.62 | 7,334 |
Sep 20, 2023 | 16.63 | 16.65 | 16.63 | 16.66 | 16.66 | 13,837 |
Sep 19, 2023 | 16.64 | 16.64 | 16.60 | 16.62 | 16.62 | 15,047 |
Sep 18, 2023 | 16.65 | 16.66 | 16.63 | 16.63 | 16.63 | 10,363 |
Sep 15, 2023 | 16.75 | 16.75 | 16.68 | 16.68 | 16.68 | 4,836 |
Sep 14, 2023 | 16.72 | 16.78 | 16.71 | 16.78 | 16.78 | 5,541 |
Sep 13, 2023 | 16.68 | 16.70 | 16.68 | 16.71 | 16.71 | 5,651 |
Sep 12, 2023 | 16.75 | 16.75 | 16.72 | 16.73 | 16.73 | 27,586 |
Sep 11, 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 2,507 |
Sep 8, 2023 | 16.78 | 16.79 | 16.76 | 16.79 | 16.79 | 45,516 |
Sep 7, 2023 | 16.76 | 16.78 | 16.74 | 16.77 | 16.77 | 128,243 |
Sep 6, 2023 | 16.76 | 16.78 | 16.76 | 16.72 | 16.72 | 4,576 |
Sep 5, 2023 | 16.79 | 16.79 | 16.77 | 16.77 | 16.77 | 27,986 |
Sep 4, 2023 | 16.82 | 16.82 | 16.81 | 16.81 | 16.81 | 4,516 |
Sep 1, 2023 | 16.92 | 16.97 | 16.92 | 16.85 | 16.85 | 9,156 |
Aug 31, 2023 | 16.89 | 16.91 | 16.89 | 16.94 | 16.94 | 3,796 |
Aug 30, 2023 | 16.83 | 16.86 | 16.81 | 16.87 | 16.87 | 20,686 |
Aug 29, 2023 | 16.81 | 16.83 | 16.81 | 16.89 | 16.89 | 5,880 |
Aug 28, 2023 | 16.83 | 16.83 | 16.83 | 16.82 | 16.82 | 891 |
Aug 25, 2023 | 16.88 | 16.88 | 16.83 | 16.83 | 16.83 | 6,006 |
Aug 24, 2023 | 16.87 | 16.87 | 16.87 | 16.88 | 16.88 | 910 |
Aug 23, 2023 | 16.79 | 16.85 | 16.79 | 16.88 | 16.88 | 18,978 |
Aug 22, 2023 | 16.68 | 16.72 | 16.68 | 16.73 | 16.73 | 1,022 |
Aug 21, 2023 | 16.69 | 16.70 | 16.66 | 16.65 | 16.65 | 877 |
Aug 18, 2023 | 16.74 | 16.74 | 16.73 | 16.74 | 16.74 | 1,475 |
Aug 17, 2023 | 16.67 | 16.69 | 16.67 | 16.66 | 16.66 | 3,167 |
Aug 16, 2023 | 16.70 | 16.71 | 16.70 | 16.72 | 16.72 | 2,233 |
Aug 14, 2023 | 16.77 | 16.78 | 16.77 | 16.75 | 16.75 | 1,802 |
Aug 11, 2023 | 16.80 | 16.80 | 16.78 | 16.77 | 16.77 | 17,053 |
Aug 10, 2023 | 16.86 | 16.89 | 16.86 | 16.87 | 16.87 | 2,673 |
Aug 9, 2023 | 16.89 | 16.89 | 16.88 | 16.90 | 16.90 | 11,299 |
Aug 8, 2023 | 16.89 | 16.95 | 16.89 | 16.92 | 16.92 | 7,458 |
Aug 7, 2023 | 16.78 | 16.81 | 16.78 | 16.79 | 16.79 | 11,603 |
Aug 4, 2023 | 16.75 | 16.78 | 16.72 | 16.81 | 16.81 | 10,455 |
Aug 3, 2023 | 16.79 | 16.79 | 16.77 | 16.79 | 16.79 | 2,419 |
Aug 2, 2023 | 16.84 | 16.86 | 16.83 | 16.83 | 16.83 | 3,182 |
Aug 1, 2023 | 16.88 | 16.88 | 16.82 | 16.81 | 16.81 | 11,750 |
Jul 31, 2023 | 16.84 | 16.88 | 16.84 | 16.88 | 16.88 | 13,041 |
Jul 28, 2023 | 16.89 | 16.91 | 16.89 | 16.89 | 16.89 | 7,320 |
Jul 27, 2023 | 16.89 | 16.98 | 16.87 | 16.92 | 16.92 | 7,352 |
Jul 26, 2023 | 16.95 | 16.95 | 16.92 | 16.88 | 16.88 | 20,038 |
Jul 25, 2023 | 16.95 | 16.95 | 16.93 | 16.94 | 16.94 | 4,239 |
Jul 24, 2023 | 16.91 | 16.99 | 16.91 | 16.96 | 16.96 | 38,373 |
Jul 21, 2023 | 16.90 | 16.92 | 16.88 | 16.92 | 16.92 | 9,252 |
Jul 20, 2023 | 16.92 | 16.92 | 16.90 | 16.89 | 16.89 | 2,960 |
Jul 19, 2023 | 17.08 | 17.08 | 16.94 | 16.94 | 16.94 | 14,081 |
Jul 18, 2023 | 16.95 | 16.99 | 16.95 | 17.00 | 17.00 | 6,809 |
Jul 17, 2023 | 16.86 | 16.87 | 16.86 | 16.86 | 16.86 | 4,132 |
Jul 14, 2023 | 16.86 | 16.86 | 16.84 | 16.84 | 16.84 | 10,305 |
Jul 13, 2023 | 16.87 | 16.87 | 16.84 | 16.86 | 16.86 | 122,947 |
Jul 12, 2023 | 16.68 | 16.70 | 16.67 | 16.75 | 16.75 | 21,659 |
Jul 11, 2023 | 16.68 | 16.68 | 16.63 | 16.63 | 16.63 | 14,685 |
Jul 10, 2023 | 16.67 | 16.67 | 16.62 | 16.67 | 16.67 | 8,839 |
Jul 7, 2023 | 16.68 | 16.70 | 16.65 | 16.68 | 16.68 | 18,854 |
Jul 6, 2023 | 16.68 | 16.70 | 16.67 | 16.67 | 16.67 | 5,693 |
Jul 5, 2023 | 16.83 | 16.90 | 16.83 | 16.84 | 16.84 | 7,519 |
Jul 4, 2023 | 16.83 | 16.86 | 16.82 | 16.85 | 16.85 | 19,966 |
Jul 3, 2023 | 16.95 | 16.95 | 16.89 | 16.89 | 16.89 | 4,502 |
Jun 30, 2023 | 16.87 | 16.91 | 16.87 | 16.92 | 16.92 | 9,684 |
Jun 29, 2023 | 16.91 | 16.94 | 16.88 | 16.91 | 16.91 | 4,980 |
Jun 28, 2023 | 16.98 | 17.02 | 16.97 | 17.01 | 17.01 | 5,707 |
Jun 27, 2023 | 17.01 | 17.04 | 16.99 | 16.96 | 16.96 | 5,488 |
Jun 26, 2023 | 17.01 | 17.02 | 17.01 | 17.03 | 17.03 | 2,454 |
Jun 23, 2023 | 16.88 | 16.98 | 16.88 | 16.97 | 16.97 | 14,979 |
Jun 22, 2023 | 16.85 | 16.88 | 16.83 | 16.83 | 16.83 | 27,691 |
Jun 21, 2023 | 16.90 | 16.92 | 16.90 | 16.90 | 16.90 | 8,347 |
Jun 20, 2023 | 16.84 | 16.92 | 16.84 | 16.93 | 16.93 | 14,802 |
Jun 19, 2023 | 16.83 | 16.83 | 16.80 | 16.81 | 16.81 | 5,619 |
Jun 16, 2023 | 16.85 | 16.86 | 16.85 | 16.88 | 16.88 | 9,065 |
Jun 15, 2023 | 16.77 | 16.85 | 16.77 | 16.80 | 16.80 | 5,751 |
Jun 14, 2023 | 16.85 | 16.87 | 16.84 | 16.85 | 16.85 | 9,791 |
Jun 13, 2023 | 16.89 | 16.96 | 16.89 | 16.88 | 16.88 | 3,815 |
Jun 12, 2023 | 16.92 | 16.98 | 16.92 | 16.92 | 16.92 | 12,262 |
Jun 9, 2023 | 16.85 | 16.91 | 16.85 | 16.91 | 16.91 | 14,455 |
Jun 8, 2023 | 16.80 | 16.83 | 16.80 | 16.84 | 16.84 | 9,585 |
Jun 7, 2023 | 16.86 | 16.88 | 16.86 | 16.81 | 16.81 | 32,128 |
Jun 6, 2023 | 16.90 | 16.93 | 16.90 | 16.89 | 16.89 | 16,361 |
Jun 5, 2023 | 16.92 | 16.93 | 16.88 | 16.90 | 16.90 | 11,799 |
Jun 2, 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
Jun 1, 2023 | 16.95 | 16.99 | 16.95 | 16.97 | 16.97 | 12,007 |
May 31, 2023 | 16.98 | 16.99 | 16.93 | 16.97 | 16.97 | 109,653 |
May 30, 2023 | 16.80 | 16.84 | 16.80 | 16.89 | 16.89 | 9,133 |
May 29, 2023 | 16.69 | 16.79 | 16.69 | 16.78 | 16.78 | 4,483 |
May 26, 2023 | 16.64 | 16.69 | 16.64 | 16.65 | 16.65 | 19,436 |
May 25, 2023 | 16.71 | 16.77 | 16.71 | 16.71 | 16.71 | 19,456 |
May 24, 2023 | 16.73 | 16.77 | 16.73 | 16.74 | 16.74 | 15,928 |
May 23, 2023 | 16.73 | 16.74 | 16.69 | 16.73 | 16.73 | 15,442 |
May 22, 2023 | 16.72 | 16.78 | 16.72 | 16.74 | 16.74 | 26,262 |
May 19, 2023 | 16.74 | 16.76 | 16.68 | 16.78 | 16.78 | 28,080 |
May 18, 2023 | 16.78 | 16.78 | 16.74 | 16.73 | 16.73 | 42,419 |
May 17, 2023 | 16.87 | 16.90 | 16.86 | 16.86 | 16.86 | 8,766 |
May 16, 2023 | 16.96 | 16.96 | 16.85 | 16.85 | 16.85 | 18,009 |
May 15, 2023 | 16.91 | 16.92 | 16.90 | 16.89 | 16.89 | 65,335 |
May 12, 2023 | 16.98 | 16.98 | 16.94 | 16.93 | 16.93 | 7,822 |
May 11, 2023 | 16.94 | 17.05 | 16.91 | 16.99 | 16.99 | 40,516 |
May 10, 2023 | 16.91 | 16.92 | 16.89 | 16.90 | 16.90 | 10,204 |
May 9, 2023 | 16.89 | 16.89 | 16.86 | 16.85 | 16.85 | 4,869 |
May 8, 2023 | 16.85 | 16.87 | 16.85 | 16.88 | 16.88 | 12,050 |
May 5, 2023 | 16.93 | 16.94 | 16.89 | 16.91 | 16.91 | 54,564 |
May 4, 2023 | 16.96 | 17.03 | 16.89 | 17.01 | 17.01 | 31,427 |
May 3, 2023 | 16.94 | 16.99 | 16.94 | 16.97 | 16.97 | 30,665 |
May 2, 2023 | 16.86 | 16.87 | 16.81 | 16.96 | 16.96 | 5,114 |
Apr 28, 2023 | 16.78 | 16.90 | 16.78 | 16.90 | 16.90 | 24,492 |
Apr 27, 2023 | 16.79 | 16.79 | 16.74 | 16.74 | 16.74 | 8,639 |
Apr 26, 2023 | 16.87 | 16.87 | 16.80 | 16.82 | 16.82 | 3,183 |
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%