Milan - Delayed Quote • EUR
Amundi FTSE MIB UCITS ETF Dist (ETFMIB.MI)
As of 10:45 AM GMT+2. Market Open.
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 25, 2024 | 34.03 | 34.07 | 33.90 | 34.06 | 34.06 | 47,661 |
Apr 24, 2024 | 34.33 | 34.33 | 33.97 | 34.04 | 34.04 | 120,398 |
Apr 23, 2024 | 33.65 | 34.15 | 33.65 | 34.13 | 34.13 | 160,211 |
Apr 22, 2024 | 33.54 | 33.60 | 33.25 | 33.51 | 33.51 | 34,753 |
Apr 19, 2024 | 32.88 | 33.28 | 32.78 | 33.28 | 33.28 | 35,332 |
Apr 18, 2024 | 33.07 | 33.18 | 32.92 | 33.18 | 33.18 | 9,270 |
Apr 17, 2024 | 32.79 | 33.12 | 32.71 | 33.00 | 33.00 | 27,077 |
Apr 16, 2024 | 32.76 | 32.92 | 32.63 | 32.72 | 32.72 | 57,698 |
Apr 15, 2024 | 33.30 | 33.57 | 33.22 | 33.27 | 33.27 | 83,169 |
Apr 12, 2024 | 33.28 | 33.42 | 33.00 | 33.06 | 33.06 | 97,697 |
Apr 11, 2024 | 33.29 | 33.38 | 32.85 | 33.03 | 33.03 | 168,178 |
Apr 10, 2024 | 33.49 | 33.50 | 33.04 | 33.34 | 33.34 | 50,948 |
Apr 9, 2024 | 33.56 | 33.56 | 33.19 | 33.25 | 33.25 | 79,240 |
Apr 8, 2024 | 33.38 | 33.62 | 33.33 | 33.61 | 33.61 | 133,495 |
Apr 5, 2024 | 33.32 | 33.33 | 33.12 | 33.31 | 33.31 | 44,984 |
Apr 4, 2024 | 33.78 | 33.87 | 33.74 | 33.76 | 33.76 | 35,557 |
Apr 3, 2024 | 33.69 | 33.76 | 33.60 | 33.76 | 33.76 | 101,766 |
Apr 2, 2024 | 33.50 | 34.19 | 33.50 | 33.65 | 33.65 | 107,460 |
Mar 28, 2024 | 34.10 | 34.15 | 34.03 | 34.03 | 34.03 | 76,349 |
Mar 27, 2024 | 33.99 | 34.08 | 33.94 | 34.05 | 34.05 | 39,823 |
Mar 26, 2024 | 33.93 | 34.07 | 33.93 | 33.99 | 33.99 | 126,142 |
Mar 25, 2024 | 33.72 | 33.94 | 33.68 | 33.92 | 33.92 | 33,190 |
Mar 22, 2024 | 33.52 | 33.66 | 33.49 | 33.65 | 33.65 | 33,759 |
Mar 21, 2024 | 33.81 | 33.84 | 33.60 | 33.64 | 33.64 | 41,877 |
Mar 20, 2024 | 33.54 | 33.59 | 33.47 | 33.58 | 33.58 | 49,772 |
Mar 19, 2024 | 33.24 | 33.56 | 33.17 | 33.55 | 33.55 | 18,119 |
Mar 18, 2024 | 33.29 | 33.42 | 33.19 | 33.26 | 33.26 | 12,480 |
Mar 15, 2024 | 33.10 | 33.31 | 33.06 | 33.22 | 33.22 | 41,624 |
Mar 14, 2024 | 33.21 | 33.27 | 33.01 | 33.06 | 33.06 | 12,520 |
Mar 13, 2024 | 33.06 | 33.26 | 33.06 | 33.15 | 33.15 | 18,478 |
Mar 12, 2024 | 32.74 | 33.06 | 32.63 | 33.03 | 33.03 | 101,205 |
Mar 11, 2024 | 32.47 | 32.59 | 32.38 | 32.61 | 32.61 | 52,266 |
Mar 8, 2024 | 32.72 | 32.78 | 32.68 | 32.69 | 32.69 | 19,638 |
Mar 7, 2024 | 32.54 | 32.76 | 32.49 | 32.71 | 32.71 | 38,947 |
Mar 6, 2024 | 32.43 | 32.69 | 32.43 | 32.65 | 32.65 | 19,972 |
Mar 5, 2024 | 32.15 | 32.47 | 32.14 | 32.44 | 32.44 | 39,016 |
Mar 4, 2024 | 32.15 | 32.24 | 32.13 | 32.22 | 32.22 | 24,209 |
Mar 1, 2024 | 32.06 | 32.26 | 32.05 | 32.24 | 32.24 | 326,646 |
Feb 29, 2024 | 31.99 | 32.09 | 31.90 | 31.95 | 31.95 | 19,758 |
Feb 28, 2024 | 31.89 | 31.94 | 31.86 | 31.93 | 31.93 | 25,474 |
Feb 27, 2024 | 31.89 | 32.03 | 31.84 | 32.01 | 32.01 | 170,817 |
Feb 26, 2024 | 32.00 | 32.00 | 31.88 | 31.88 | 31.88 | 10,401 |
Feb 23, 2024 | 31.78 | 32.01 | 31.78 | 32.00 | 32.00 | 46,443 |
Feb 22, 2024 | 31.66 | 31.78 | 31.53 | 31.70 | 31.70 | 105,630 |
Feb 21, 2024 | 31.14 | 31.36 | 31.10 | 31.35 | 31.35 | 24,866 |
Feb 20, 2024 | 31.03 | 31.11 | 30.96 | 31.05 | 31.05 | 111,391 |
Feb 19, 2024 | 31.00 | 31.06 | 30.92 | 31.00 | 31.00 | 18,465 |
Feb 16, 2024 | 31.20 | 31.28 | 31.07 | 31.07 | 31.07 | 28,679 |
Feb 15, 2024 | 30.85 | 31.03 | 30.85 | 31.01 | 31.01 | 60,601 |
Feb 14, 2024 | 30.49 | 30.73 | 30.45 | 30.67 | 30.67 | 20,974 |
Feb 13, 2024 | 30.77 | 30.77 | 30.46 | 30.50 | 30.50 | 45,654 |
Feb 12, 2024 | 30.65 | 30.82 | 30.65 | 30.81 | 30.81 | 28,491 |
Feb 9, 2024 | 30.50 | 30.55 | 30.42 | 30.50 | 30.50 | 30,789 |
Feb 8, 2024 | 30.42 | 30.51 | 30.35 | 30.43 | 30.43 | 19,022 |
Feb 7, 2024 | 30.55 | 30.56 | 30.33 | 30.33 | 30.33 | 29,351 |
Feb 6, 2024 | 30.49 | 30.53 | 30.34 | 30.50 | 30.50 | 83,548 |
Feb 5, 2024 | 30.32 | 30.45 | 30.22 | 30.32 | 30.32 | 55,871 |
Feb 2, 2024 | 30.16 | 30.25 | 30.06 | 30.09 | 30.09 | 30,005 |
Feb 1, 2024 | 29.93 | 30.17 | 29.93 | 30.05 | 30.05 | 22,588 |
Jan 31, 2024 | 30.01 | 30.27 | 29.98 | 30.11 | 30.11 | 38,968 |
Jan 30, 2024 | 29.69 | 30.00 | 29.59 | 29.99 | 29.99 | 71,300 |
Jan 29, 2024 | 29.75 | 29.75 | 29.49 | 29.57 | 29.57 | 22,660 |
Jan 26, 2024 | 29.59 | 29.78 | 29.59 | 29.75 | 29.75 | 24,742 |
Jan 25, 2024 | 29.45 | 29.60 | 29.36 | 29.52 | 29.52 | 19,048 |
Jan 24, 2024 | 29.57 | 29.69 | 29.51 | 29.69 | 29.69 | 39,125 |
Jan 23, 2024 | 29.63 | 29.63 | 29.34 | 29.44 | 29.44 | 82,805 |
Jan 22, 2024 | 29.74 | 29.81 | 29.45 | 29.54 | 29.54 | 142,817 |
Jan 19, 2024 | 29.74 | 29.74 | 29.51 | 29.56 | 29.56 | 104,222 |
Jan 18, 2024 | 29.34 | 29.67 | 29.34 | 29.59 | 29.59 | 26,338 |
Jan 17, 2024 | 29.36 | 29.40 | 29.18 | 29.33 | 29.33 | 83,416 |
Jan 16, 2024 | 29.35 | 29.59 | 29.25 | 29.56 | 29.56 | 22,730 |
Jan 15, 2024 | 29.67 | 29.70 | 29.58 | 29.58 | 29.58 | 21,309 |
Jan 12, 2024 | 29.61 | 29.82 | 29.61 | 29.71 | 29.71 | 10,170 |
Jan 11, 2024 | 29.88 | 29.96 | 29.50 | 29.51 | 29.51 | 50,498 |
Jan 10, 2024 | 29.72 | 29.81 | 29.61 | 29.72 | 29.72 | 11,946 |
Jan 9, 2024 | 29.82 | 29.87 | 29.59 | 29.69 | 29.69 | 51,842 |
Jan 8, 2024 | 29.67 | 29.81 | 29.48 | 29.81 | 29.81 | 24,665 |
Jan 5, 2024 | 29.41 | 29.77 | 29.40 | 29.68 | 29.68 | 118,624 |
Jan 4, 2024 | 29.45 | 29.65 | 29.39 | 29.65 | 29.65 | 20,574 |
Jan 3, 2024 | 29.80 | 29.80 | 29.28 | 29.34 | 29.34 | 14,293 |
Jan 2, 2024 | 29.81 | 30.09 | 29.58 | 29.76 | 29.76 | 48,946 |
Dec 29, 2023 | 29.62 | 29.71 | 29.56 | 29.58 | 29.58 | 37,547 |
Dec 28, 2023 | 29.70 | 29.73 | 29.58 | 29.62 | 29.62 | 13,276 |
Dec 27, 2023 | 29.60 | 29.75 | 29.60 | 29.69 | 29.69 | 20,698 |
Dec 22, 2023 | 29.53 | 29.63 | 29.48 | 29.59 | 29.59 | 11,910 |
Dec 21, 2023 | 29.50 | 29.55 | 29.41 | 29.53 | 29.53 | 25,340 |
Dec 20, 2023 | 29.63 | 29.65 | 29.49 | 29.64 | 29.64 | 51,656 |
Dec 19, 2023 | 29.53 | 29.61 | 29.48 | 29.60 | 29.60 | 86,761 |
Dec 18, 2023 | 29.52 | 29.60 | 29.48 | 29.53 | 29.53 | 165,708 |
Dec 15, 2023 | 29.75 | 29.81 | 29.58 | 29.66 | 29.66 | 11,422 |
Dec 14, 2023 | 29.89 | 29.90 | 29.43 | 29.65 | 29.65 | 43,220 |
Dec 13, 2023 | 29.65 | 29.68 | 29.56 | 29.58 | 29.58 | 29,109 |
Dec 12, 2023 | 29.84 | 29.85 | 29.63 | 29.62 | 29.62 | 34,232 |
Dec 11, 2023 | 30.73 | 30.84 | 30.65 | 30.80 | 30.80 | 377,412 |
Dec 8, 2023 | 30.42 | 30.75 | 30.42 | 30.75 | 30.75 | 9,175 |
Dec 7, 2023 | 30.69 | 30.69 | 30.41 | 30.49 | 30.49 | 402,097 |
Dec 6, 2023 | 30.54 | 30.82 | 30.52 | 30.68 | 30.68 | 44,022 |
Dec 5, 2023 | 30.30 | 30.44 | 30.25 | 30.44 | 30.44 | 20,624 |
Dec 4, 2023 | 30.25 | 30.31 | 30.19 | 30.30 | 30.30 | 28,069 |
Dec 1, 2023 | 30.18 | 30.30 | 30.15 | 30.29 | 30.29 | 11,203 |
Nov 30, 2023 | 30.14 | 30.23 | 30.02 | 30.08 | 30.08 | 17,474 |
Nov 29, 2023 | 29.78 | 30.07 | 29.78 | 30.02 | 30.02 | 38,703 |
Nov 28, 2023 | 29.70 | 29.71 | 29.55 | 29.72 | 29.72 | 55,657 |
Nov 27, 2023 | 29.80 | 29.84 | 29.62 | 29.72 | 29.72 | 116,354 |
Nov 24, 2023 | 29.59 | 29.80 | 29.54 | 29.78 | 29.78 | 14,698 |
Nov 23, 2023 | 29.51 | 29.60 | 29.43 | 29.59 | 29.59 | 8,674 |
Nov 22, 2023 | 29.58 | 29.68 | 29.44 | 29.51 | 29.51 | 65,329 |
Nov 21, 2023 | 29.86 | 29.88 | 29.51 | 29.52 | 29.52 | 168,485 |
Nov 20, 2023 | 29.94 | 29.94 | 29.79 | 29.91 | 29.91 | 14,673 |
Nov 17, 2023 | 29.47 | 29.66 | 29.47 | 29.60 | 29.60 | 22,543 |
Nov 16, 2023 | 29.60 | 29.67 | 29.41 | 29.42 | 29.42 | 72,214 |
Nov 15, 2023 | 29.52 | 29.66 | 29.52 | 29.59 | 29.59 | 24,630 |
Nov 14, 2023 | 29.14 | 29.50 | 29.12 | 29.47 | 29.47 | 110,680 |
Nov 13, 2023 | 28.79 | 29.03 | 28.77 | 29.03 | 29.03 | 79,038 |
Nov 10, 2023 | 28.67 | 28.68 | 28.51 | 28.65 | 28.65 | 15,193 |
Nov 9, 2023 | 28.58 | 28.80 | 28.54 | 28.78 | 28.78 | 10,054 |
Nov 8, 2023 | 28.47 | 28.77 | 28.32 | 28.57 | 28.57 | 35,995 |
Nov 7, 2023 | 28.69 | 28.80 | 28.45 | 28.51 | 28.51 | 57,305 |
Nov 6, 2023 | 28.89 | 28.90 | 28.68 | 28.74 | 28.74 | 45,091 |
Nov 3, 2023 | 28.69 | 28.84 | 28.64 | 28.81 | 28.81 | 38,116 |
Nov 2, 2023 | 28.31 | 28.67 | 28.31 | 28.63 | 28.63 | 162,858 |
Nov 1, 2023 | 27.96 | 28.19 | 27.79 | 28.10 | 28.10 | 7,421 |
Oct 31, 2023 | 27.51 | 27.89 | 27.51 | 27.87 | 27.87 | 15,996 |
Oct 30, 2023 | 27.50 | 27.66 | 27.42 | 27.42 | 27.42 | 12,207 |
Oct 27, 2023 | 27.69 | 27.80 | 27.36 | 27.41 | 27.41 | 61,935 |
Oct 26, 2023 | 27.31 | 27.70 | 27.20 | 27.63 | 27.63 | 111,471 |
Oct 25, 2023 | 27.57 | 27.58 | 27.33 | 27.53 | 27.53 | 75,982 |
Oct 24, 2023 | 27.67 | 27.76 | 27.41 | 27.68 | 27.68 | 22,150 |
Oct 23, 2023 | 27.54 | 27.68 | 27.32 | 27.67 | 27.67 | 24,476 |
Oct 20, 2023 | 27.61 | 27.72 | 27.45 | 27.48 | 27.48 | 65,259 |
Oct 19, 2023 | 28.02 | 28.08 | 27.83 | 27.87 | 27.87 | 55,120 |
Oct 18, 2023 | 28.50 | 28.60 | 28.23 | 28.25 | 28.25 | 13,474 |
Oct 17, 2023 | 28.49 | 28.61 | 28.27 | 28.48 | 28.48 | 30,333 |
Oct 16, 2023 | 28.49 | 28.56 | 28.18 | 28.51 | 28.51 | 23,357 |
Oct 13, 2023 | 28.56 | 28.62 | 28.32 | 28.36 | 28.36 | 22,856 |
Oct 12, 2023 | 28.70 | 28.86 | 28.58 | 28.60 | 28.60 | 115,664 |
Oct 11, 2023 | 28.37 | 28.70 | 28.37 | 28.55 | 28.55 | 48,306 |
Oct 10, 2023 | 28.08 | 28.47 | 28.08 | 28.45 | 28.45 | 78,081 |
Oct 9, 2023 | 27.85 | 27.94 | 27.69 | 27.78 | 27.78 | 15,792 |
Oct 6, 2023 | 27.66 | 27.93 | 27.66 | 27.92 | 27.92 | 70,823 |
Oct 5, 2023 | 27.63 | 27.72 | 27.45 | 27.63 | 27.63 | 67,481 |
Oct 4, 2023 | 27.36 | 27.64 | 27.27 | 27.53 | 27.53 | 67,171 |
Oct 3, 2023 | 27.87 | 28.06 | 27.58 | 27.61 | 27.61 | 58,401 |
Oct 2, 2023 | 28.41 | 28.47 | 27.90 | 27.98 | 27.98 | 38,354 |
Sep 29, 2023 | 28.33 | 28.61 | 28.32 | 28.37 | 28.37 | 37,108 |
Sep 28, 2023 | 28.26 | 28.29 | 27.94 | 28.27 | 28.27 | 20,760 |
Sep 27, 2023 | 28.18 | 28.32 | 28.05 | 28.13 | 28.13 | 10,843 |
Sep 26, 2023 | 28.29 | 28.39 | 28.14 | 28.24 | 28.24 | 43,364 |
Sep 25, 2023 | 28.61 | 28.77 | 28.23 | 28.52 | 28.52 | 173,069 |
Sep 22, 2023 | 28.65 | 28.79 | 28.61 | 28.69 | 28.69 | 31,461 |
Sep 21, 2023 | 29.16 | 29.17 | 28.77 | 28.83 | 28.83 | 34,600 |
Sep 20, 2023 | 28.94 | 29.39 | 28.90 | 29.36 | 29.36 | 83,811 |
Sep 19, 2023 | 28.70 | 28.90 | 28.70 | 28.83 | 28.83 | 15,082 |
Sep 18, 2023 | 28.95 | 29.03 | 28.64 | 28.68 | 28.68 | 20,365 |
Sep 15, 2023 | 29.16 | 29.20 | 28.93 | 28.99 | 28.99 | 58,502 |
Sep 14, 2023 | 28.49 | 29.00 | 28.40 | 28.95 | 28.95 | 65,854 |
Sep 13, 2023 | 28.58 | 28.61 | 28.34 | 28.56 | 28.56 | 21,403 |
Sep 12, 2023 | 28.64 | 28.67 | 28.53 | 28.66 | 28.66 | 2,499 |
Sep 11, 2023 | 28.50 | 28.61 | 28.44 | 28.60 | 28.60 | 13,539 |
Sep 8, 2023 | 28.31 | 28.35 | 27.95 | 28.32 | 28.32 | 130,015 |
Sep 7, 2023 | 28.17 | 28.36 | 28.10 | 28.26 | 28.26 | 20,076 |
Sep 6, 2023 | 28.67 | 28.70 | 28.33 | 28.33 | 28.33 | 84,419 |
Sep 5, 2023 | 28.60 | 28.84 | 28.57 | 28.74 | 28.74 | 75,224 |
Sep 4, 2023 | 28.92 | 28.98 | 28.70 | 28.73 | 28.73 | 15,049 |
Sep 1, 2023 | 28.90 | 29.07 | 28.75 | 28.77 | 28.77 | 18,233 |
Aug 31, 2023 | 29.01 | 29.14 | 28.99 | 29.00 | 29.00 | 15,677 |
Aug 30, 2023 | 29.09 | 29.21 | 28.99 | 29.05 | 29.05 | 46,390 |
Aug 29, 2023 | 28.72 | 29.01 | 28.68 | 29.00 | 29.00 | 266,748 |
Aug 28, 2023 | 28.50 | 28.67 | 28.46 | 28.66 | 28.66 | 54,678 |
Aug 25, 2023 | 28.14 | 28.49 | 28.14 | 28.28 | 28.28 | 18,526 |
Aug 24, 2023 | 28.59 | 28.60 | 28.16 | 28.18 | 28.18 | 34,473 |
Aug 23, 2023 | 28.34 | 28.45 | 28.23 | 28.33 | 28.33 | 22,557 |
Aug 22, 2023 | 28.24 | 28.38 | 28.14 | 28.25 | 28.25 | 51,332 |
Aug 21, 2023 | 27.97 | 28.30 | 27.97 | 28.06 | 28.06 | 31,281 |
Aug 18, 2023 | 27.82 | 27.85 | 27.66 | 27.83 | 27.83 | 31,829 |
Aug 17, 2023 | 28.13 | 28.23 | 27.92 | 27.93 | 27.93 | 41,231 |
Aug 16, 2023 | 28.20 | 28.47 | 28.20 | 28.26 | 28.26 | 26,138 |
Aug 14, 2023 | 28.30 | 28.58 | 28.28 | 28.51 | 28.51 | 24,084 |
Aug 11, 2023 | 28.51 | 28.55 | 28.33 | 28.35 | 28.35 | 40,628 |
Aug 10, 2023 | 28.59 | 28.76 | 28.53 | 28.66 | 28.66 | 45,856 |
Aug 9, 2023 | 28.48 | 28.60 | 28.36 | 28.38 | 28.38 | 33,466 |
Aug 8, 2023 | 28.11 | 28.27 | 27.86 | 28.03 | 28.03 | 47,113 |
Aug 7, 2023 | 28.56 | 28.75 | 28.46 | 28.63 | 28.63 | 12,306 |
Aug 4, 2023 | 28.83 | 28.87 | 28.58 | 28.70 | 28.70 | 24,719 |
Aug 3, 2023 | 28.82 | 28.90 | 28.58 | 28.77 | 28.77 | 54,592 |
Aug 2, 2023 | 29.03 | 29.27 | 28.93 | 29.04 | 29.04 | 52,421 |
Aug 1, 2023 | 29.76 | 29.84 | 29.38 | 29.47 | 29.47 | 47,371 |
Jul 31, 2023 | 29.61 | 29.81 | 29.61 | 29.76 | 29.76 | 79,287 |
Jul 28, 2023 | 29.67 | 29.70 | 29.56 | 29.61 | 29.61 | 36,380 |
Jul 27, 2023 | 29.28 | 29.72 | 29.17 | 29.71 | 29.71 | 69,194 |
Jul 26, 2023 | 29.17 | 29.20 | 28.89 | 29.10 | 29.10 | 151,845 |
Jul 25, 2023 | 29.06 | 29.07 | 28.95 | 29.06 | 29.06 | 113,715 |
Jul 24, 2023 | 28.78 | 29.01 | 28.78 | 29.01 | 29.01 | 36,847 |
Jul 21, 2023 | 28.81 | 28.92 | 28.81 | 28.88 | 28.88 | 18,092 |
Jul 20, 2023 | 28.69 | 28.85 | 28.66 | 28.83 | 28.83 | 69,878 |
Jul 19, 2023 | 28.81 | 28.86 | 28.63 | 28.73 | 28.73 | 82,817 |
Jul 18, 2023 | 28.59 | 28.71 | 28.56 | 28.70 | 28.70 | 19,816 |
Jul 17, 2023 | 28.54 | 28.73 | 28.53 | 28.62 | 28.62 | 20,159 |
Jul 14, 2023 | 28.74 | 28.82 | 28.65 | 28.67 | 28.67 | 41,790 |
Jul 13, 2023 | 28.58 | 28.86 | 28.58 | 28.76 | 28.76 | 56,163 |
Jul 12, 2023 | 28.16 | 28.58 | 28.15 | 28.56 | 28.56 | 54,728 |
Jul 11, 2023 | 27.92 | 28.08 | 27.83 | 28.04 | 28.04 | 38,172 |
Jul 10, 2023 | 27.68 | 27.95 | 27.63 | 27.84 | 27.84 | 64,765 |
Jul 7, 2023 | 27.48 | 27.77 | 27.40 | 27.75 | 27.75 | 138,678 |
Jul 6, 2023 | 27.99 | 28.00 | 27.42 | 27.47 | 27.47 | 85,560 |
Jul 5, 2023 | 28.28 | 28.34 | 28.19 | 28.22 | 28.22 | 48,337 |
Jul 4, 2023 | 28.52 | 28.58 | 28.40 | 28.41 | 28.41 | 48,222 |
Jul 3, 2023 | 28.39 | 28.55 | 28.39 | 28.48 | 28.48 | 92,489 |
Jun 30, 2023 | 28.07 | 28.31 | 28.07 | 28.25 | 28.25 | 58,242 |
Jun 29, 2023 | 27.69 | 27.95 | 27.68 | 27.92 | 27.92 | 156,599 |
Jun 28, 2023 | 27.53 | 27.64 | 27.43 | 27.64 | 27.64 | 24,299 |
Jun 27, 2023 | 27.41 | 27.43 | 27.20 | 27.40 | 27.40 | 34,138 |
Jun 26, 2023 | 27.00 | 27.31 | 26.87 | 27.25 | 27.25 | 86,765 |
Jun 23, 2023 | 27.24 | 27.30 | 27.13 | 27.23 | 27.23 | 31,861 |
Jun 22, 2023 | 27.35 | 27.50 | 27.09 | 27.40 | 27.40 | 39,890 |
Jun 21, 2023 | 27.58 | 27.72 | 27.58 | 27.61 | 27.61 | 28,824 |
Jun 20, 2023 | 27.72 | 27.78 | 27.58 | 27.59 | 27.59 | 32,359 |
Jun 19, 2023 | 27.73 | 27.89 | 27.71 | 27.73 | 27.73 | 21,169 |
Jun 16, 2023 | 27.72 | 27.90 | 27.67 | 27.79 | 27.79 | 37,673 |
Jun 15, 2023 | 27.68 | 27.70 | 27.50 | 27.68 | 27.68 | 32,214 |
Jun 14, 2023 | 27.53 | 27.90 | 27.52 | 27.76 | 27.76 | 175,226 |
Jun 13, 2023 | 27.42 | 27.55 | 27.30 | 27.52 | 27.52 | 40,472 |
Jun 12, 2023 | 27.21 | 27.40 | 27.21 | 27.34 | 27.34 | 31,791 |
Jun 9, 2023 | 27.18 | 27.28 | 27.04 | 27.11 | 27.11 | 32,807 |
Jun 8, 2023 | 26.97 | 27.31 | 26.97 | 27.23 | 27.23 | 77,379 |
Jun 7, 2023 | 26.94 | 27.00 | 26.72 | 26.98 | 26.98 | 17,693 |
Jun 6, 2023 | 26.70 | 26.93 | 26.64 | 26.93 | 26.93 | 15,542 |
Jun 5, 2023 | 26.97 | 27.01 | 26.67 | 26.75 | 26.75 | 33,593 |
Jun 2, 2023 | 26.67 | 27.01 | 26.66 | 27.01 | 27.01 | 40,859 |
Jun 1, 2023 | 26.25 | 26.51 | 26.25 | 25.98 | 25.98 | 23,636 |
May 31, 2023 | 26.27 | 26.45 | 25.94 | 25.98 | 25.98 | 37,889 |
May 30, 2023 | 26.46 | 26.72 | 26.46 | 26.51 | 26.51 | 34,216 |
May 29, 2023 | 26.80 | 26.80 | 26.43 | 26.56 | 26.56 | 16,622 |
May 26, 2023 | 26.47 | 26.70 | 26.10 | 26.66 | 26.66 | 30,126 |
May 25, 2023 | 26.43 | 26.47 | 26.23 | 26.34 | 26.34 | 64,909 |
May 24, 2023 | 26.86 | 26.86 | 26.40 | 26.45 | 26.45 | 79,358 |
May 23, 2023 | 27.14 | 27.20 | 27.07 | 27.11 | 27.11 | 58,047 |
May 22, 2023 | 27.17 | 27.41 | 27.17 | 27.24 | 27.24 | 31,220 |
May 19, 2023 | 26.97 | 27.28 | 26.97 | 27.14 | 27.14 | 53,525 |
May 18, 2023 | 27.01 | 27.19 | 26.88 | 26.88 | 26.88 | 21,504 |
May 17, 2023 | 26.71 | 26.83 | 26.56 | 26.80 | 26.80 | 24,980 |
May 16, 2023 | 26.78 | 26.95 | 26.78 | 26.83 | 26.83 | 108,399 |
May 15, 2023 | 27.01 | 27.07 | 26.78 | 26.86 | 26.86 | 63,684 |
May 12, 2023 | 26.88 | 27.01 | 26.88 | 26.94 | 26.94 | 23,961 |
May 11, 2023 | 26.94 | 26.95 | 26.53 | 26.71 | 26.71 | 23,711 |
May 10, 2023 | 27.02 | 27.02 | 26.76 | 26.86 | 26.86 | 60,434 |
May 9, 2023 | 27.02 | 27.02 | 26.80 | 26.94 | 26.94 | 27,680 |
May 8, 2023 | 26.94 | 27.08 | 26.94 | 27.01 | 27.01 | 27,312 |
May 5, 2023 | 26.48 | 26.94 | 26.43 | 26.93 | 26.93 | 56,716 |
May 4, 2023 | 26.38 | 26.38 | 26.15 | 26.28 | 26.28 | 19,939 |
May 3, 2023 | 26.50 | 26.61 | 26.42 | 26.43 | 26.43 | 42,188 |
May 2, 2023 | 26.81 | 26.87 | 26.21 | 26.25 | 26.25 | 23,590 |
Apr 28, 2023 | 26.88 | 26.88 | 26.29 | 26.68 | 26.68 | 35,362 |
Apr 27, 2023 | 26.68 | 26.80 | 26.63 | 26.77 | 26.77 | 11,194 |
Apr 26, 2023 | 26.72 | 26.73 | 26.48 | 26.71 | 26.71 | 66,898 |
Apr 25, 2023 | 26.92 | 26.94 | 26.78 | 26.85 | 26.85 | 74,008 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%