Mexico - Delayed Quote • MXN
VanEck Gold Miners ETF (GDX.MX)
At close: April 26 at 12:22 PM CST
Currency in MXN 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 | 589.54 | 591.00 | 589.54 | 590.00 | 590.00 | 588 |
| Apr 25, 2024 | 585.00 | 587.92 | 585.00 | 587.92 | 587.92 | 270 |
| Apr 24, 2024 | 560.00 | 560.00 | 555.00 | 555.01 | 555.01 | 165 |
| Apr 23, 2024 | 559.66 | 562.00 | 559.66 | 562.00 | 562.00 | 309 |
| Apr 22, 2024 | 562.00 | 562.00 | 557.00 | 557.00 | 557.00 | 740 |
| Apr 19, 2024 | 570.37 | 570.37 | 570.37 | 570.37 | 570.37 | - |
| Apr 18, 2024 | 570.37 | 570.37 | 570.37 | 570.37 | 570.37 | - |
| Apr 17, 2024 | 571.00 | 571.00 | 570.37 | 570.37 | 570.37 | 6,783 |
| Apr 16, 2024 | 550.00 | 550.00 | 549.41 | 549.41 | 549.41 | 112 |
| Apr 15, 2024 | 562.80 | 562.80 | 554.00 | 556.00 | 556.00 | 1,341 |
| Apr 12, 2024 | 569.82 | 569.82 | 559.00 | 561.36 | 561.36 | 12,557 |
| Apr 11, 2024 | 553.73 | 564.00 | 553.73 | 564.00 | 564.00 | 958 |
| Apr 10, 2024 | 551.00 | 551.00 | 538.01 | 538.01 | 538.01 | 64 |
| Apr 9, 2024 | 562.00 | 562.00 | 559.18 | 559.18 | 559.18 | 1,671 |
| Apr 8, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 44 |
| Apr 5, 2024 | 549.99 | 560.00 | 549.99 | 558.94 | 558.94 | 12,648 |
| Apr 4, 2024 | 549.03 | 550.50 | 547.75 | 547.75 | 547.75 | 779 |
| Apr 3, 2024 | 539.01 | 549.99 | 539.01 | 549.03 | 549.03 | 5,264 |
| Apr 2, 2024 | 536.00 | 539.99 | 531.50 | 537.80 | 537.80 | 4,743 |
| Apr 1, 2024 | 514.00 | 533.50 | 514.00 | 533.10 | 533.10 | 26,679 |
| Mar 27, 2024 | 509.70 | 510.00 | 509.70 | 510.00 | 510.00 | 11,049 |
| Mar 26, 2024 | 495.77 | 495.77 | 495.77 | 495.77 | 495.77 | 50 |
| Mar 25, 2024 | 504.50 | 507.99 | 504.50 | 507.99 | 507.99 | 300 |
| Mar 22, 2024 | 497.75 | 498.00 | 496.55 | 496.55 | 496.55 | 1,192 |
| Mar 21, 2024 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | 6 |
| Mar 20, 2024 | 491.60 | 510.00 | 477.91 | 510.00 | 510.00 | 17,902 |
| Mar 19, 2024 | 500.45 | 500.45 | 500.45 | 500.45 | 500.45 | - |
| Mar 15, 2024 | 498.30 | 500.45 | 498.30 | 500.45 | 500.45 | 5,246 |
| Mar 14, 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | 10 |
| Mar 13, 2024 | 506.00 | 507.00 | 506.00 | 506.00 | 506.00 | 571 |
| Mar 12, 2024 | 497.94 | 498.00 | 497.94 | 498.00 | 498.00 | 7,984 |
| Mar 11, 2024 | 507.50 | 507.50 | 498.01 | 506.40 | 506.40 | 216 |
| Mar 8, 2024 | 502.22 | 502.22 | 498.65 | 498.65 | 498.65 | 2,549 |
| Mar 7, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 11 |
| Mar 6, 2024 | 488.91 | 495.65 | 488.91 | 495.65 | 495.65 | 12,222 |
| Mar 5, 2024 | 492.00 | 492.00 | 486.50 | 488.80 | 488.80 | 4,323 |
| Mar 4, 2024 | 469.79 | 484.78 | 469.79 | 484.64 | 484.64 | 118,029 |
| Mar 1, 2024 | 460.00 | 465.31 | 460.00 | 465.31 | 465.31 | 2,988 |
| Feb 29, 2024 | 441.50 | 441.50 | 441.50 | 441.50 | 441.50 | - |
| Feb 28, 2024 | 444.01 | 444.01 | 441.00 | 441.50 | 441.50 | 1,723 |
| Feb 27, 2024 | 446.00 | 446.00 | 445.00 | 445.00 | 445.00 | 1,798 |
| Feb 26, 2024 | 449.00 | 449.00 | 447.10 | 447.10 | 447.10 | 28 |
| Feb 23, 2024 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 62 |
| Feb 22, 2024 | 454.00 | 454.00 | 446.51 | 448.00 | 448.00 | 323 |
| Feb 21, 2024 | 452.01 | 452.01 | 452.01 | 452.01 | 452.01 | 12 |
| Feb 20, 2024 | 456.00 | 456.00 | 451.01 | 451.01 | 451.01 | 43 |
| Feb 19, 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - |
| Feb 16, 2024 | 455.82 | 462.00 | 455.82 | 456.00 | 456.00 | 13,115 |
| Feb 15, 2024 | 454.01 | 454.01 | 454.01 | 454.01 | 454.01 | 81 |
| Feb 14, 2024 | 446.50 | 446.50 | 443.40 | 443.40 | 443.40 | 1,187 |
| Feb 13, 2024 | 455.84 | 464.79 | 445.00 | 445.00 | 445.00 | 8,405 |
| Feb 12, 2024 | 459.01 | 467.00 | 459.01 | 467.00 | 467.00 | 249 |
| Feb 9, 2024 | 465.00 | 465.00 | 458.00 | 458.00 | 458.00 | 1,651 |
| Feb 8, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 5 |
| Feb 7, 2024 | 469.00 | 469.00 | 468.00 | 468.00 | 468.00 | 766 |
| Feb 6, 2024 | 475.90 | 475.90 | 468.00 | 470.02 | 470.02 | 1,254 |
| Feb 2, 2024 | 480.00 | 489.69 | 475.58 | 475.58 | 475.58 | 492 |
| Feb 1, 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | - |
| Jan 31, 2024 | 483.00 | 488.62 | 481.00 | 481.00 | 481.00 | 294 |
| Jan 30, 2024 | 484.52 | 484.52 | 484.52 | 484.52 | 484.52 | - |
| Jan 29, 2024 | 484.52 | 484.52 | 484.52 | 484.52 | 484.52 | - |
| Jan 26, 2024 | 484.52 | 484.52 | 484.52 | 484.52 | 484.52 | 5 |
| Jan 25, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| Jan 24, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 39 |
| Jan 23, 2024 | 477.65 | 485.00 | 477.65 | 485.00 | 485.00 | 1,530 |
| Jan 22, 2024 | 470.00 | 475.00 | 470.00 | 475.00 | 475.00 | 980 |
| Jan 19, 2024 | 473.00 | 473.00 | 469.00 | 470.90 | 470.90 | 791 |
| Jan 18, 2024 | 477.00 | 477.00 | 470.00 | 473.85 | 473.85 | 4,621 |
| Jan 17, 2024 | 477.65 | 477.65 | 477.65 | 477.65 | 477.65 | 55 |
| Jan 16, 2024 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 21 |
| Jan 15, 2024 | 501.50 | 501.50 | 501.50 | 501.50 | 501.50 | - |
| Jan 12, 2024 | 505.50 | 505.50 | 501.50 | 501.50 | 501.50 | 106 |
| Jan 11, 2024 | 503.99 | 503.99 | 503.99 | 503.99 | 503.99 | - |
| Jan 10, 2024 | 503.99 | 503.99 | 503.99 | 503.99 | 503.99 | - |
| Jan 9, 2024 | 502.00 | 503.99 | 502.00 | 503.99 | 503.99 | 168 |
| Jan 8, 2024 | 501.00 | 540.00 | 501.00 | 540.00 | 540.00 | 209 |
| Jan 5, 2024 | 504.01 | 504.01 | 504.01 | 504.01 | 504.01 | 91 |
| Jan 4, 2024 | 509.70 | 509.70 | 509.70 | 509.70 | 509.70 | 350 |
| Jan 3, 2024 | 508.00 | 508.00 | 506.00 | 507.00 | 507.00 | 140 |
| Jan 2, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Dec 29, 2023 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Dec 28, 2023 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Dec 27, 2023 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Dec 26, 2023 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Dec 22, 2023 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Dec 21, 2023 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Dec 20, 2023 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 8 |
| Dec 19, 2023 | 538.25 | 538.25 | 538.25 | 538.25 | 538.25 | - |
| Dec 18, 2023 | 538.25 | 538.25 | 538.25 | 538.25 | 538.25 | - |
| Dec 15, 2023 | 538.25 | 538.25 | 538.25 | 538.25 | 538.25 | 142 |
| Dec 14, 2023 | 541.00 | 541.00 | 538.25 | 538.25 | 538.25 | 538 |
| Dec 13, 2023 | 512.62 | 512.62 | 512.61 | 512.62 | 512.62 | 251 |
| Dec 11, 2023 | 517.00 | 517.00 | 512.62 | 512.62 | 512.62 | 342 |
| Dec 8, 2023 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 180 |
| Dec 7, 2023 | 527.20 | 527.20 | 527.20 | 527.20 | 527.20 | - |
| Dec 6, 2023 | 532.33 | 532.33 | 527.20 | 527.20 | 527.20 | 1,669 |
| Dec 5, 2023 | 528.45 | 528.45 | 528.45 | 528.45 | 528.45 | 192 |
| Dec 4, 2023 | 539.10 | 539.23 | 539.10 | 539.23 | 539.23 | 330 |
| Dec 1, 2023 | 544.50 | 546.50 | 544.50 | 546.50 | 546.50 | 3,066 |
| Nov 30, 2023 | 541.71 | 541.91 | 539.00 | 541.91 | 541.91 | 237 |
| Nov 29, 2023 | 538.83 | 540.04 | 538.83 | 540.04 | 540.04 | 32 |
| Nov 28, 2023 | 520.00 | 534.50 | 520.00 | 532.30 | 532.30 | 3,570 |
| Nov 27, 2023 | 508.00 | 512.66 | 508.00 | 512.53 | 512.53 | 448 |
| Nov 24, 2023 | 500.00 | 500.00 | 492.01 | 492.01 | 492.01 | 1,611 |
| Nov 23, 2023 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | - |
| Nov 22, 2023 | 520.00 | 520.00 | 503.00 | 503.00 | 503.00 | 167 |
| Nov 21, 2023 | 506.89 | 509.20 | 506.00 | 507.80 | 507.80 | 2,690 |
| Nov 17, 2023 | 495.99 | 515.00 | 491.00 | 491.00 | 491.00 | 866 |
| Nov 16, 2023 | 478.01 | 501.01 | 478.01 | 501.01 | 501.01 | 2,595 |
| Nov 15, 2023 | 480.00 | 496.99 | 478.01 | 490.00 | 490.00 | 328 |
| Nov 14, 2023 | 492.22 | 493.00 | 478.01 | 492.00 | 492.00 | 545 |
| Nov 13, 2023 | 505.00 | 505.00 | 477.00 | 477.00 | 477.00 | 708 |
| Nov 10, 2023 | 480.00 | 483.70 | 460.00 | 481.00 | 481.00 | 864 |
| Nov 9, 2023 | 510.00 | 510.00 | 488.00 | 488.00 | 488.00 | 461 |
| Nov 8, 2023 | 488.00 | 488.00 | 485.00 | 486.80 | 486.80 | 943 |
| Nov 7, 2023 | 498.00 | 498.00 | 493.00 | 496.00 | 496.00 | 514 |
| Nov 6, 2023 | 510.01 | 510.01 | 510.01 | 510.01 | 510.01 | 19 |
| Nov 3, 2023 | 515.00 | 540.00 | 506.00 | 518.00 | 518.00 | 1,668 |
| Nov 1, 2023 | 499.00 | 499.00 | 476.00 | 495.00 | 495.00 | 549 |
| Oct 31, 2023 | 544.00 | 544.00 | 504.00 | 504.00 | 504.00 | 1,130 |
| Oct 30, 2023 | 545.00 | 545.00 | 522.78 | 522.78 | 522.78 | 365 |
| Oct 27, 2023 | 494.00 | 527.00 | 494.00 | 526.71 | 526.71 | 210 |
| Oct 26, 2023 | 549.99 | 549.99 | 518.00 | 518.00 | 518.00 | 163 |
| Oct 25, 2023 | 510.00 | 528.00 | 510.00 | 527.31 | 527.31 | 439 |
| Oct 24, 2023 | 549.99 | 549.99 | 507.04 | 507.04 | 507.04 | 102 |
| Oct 23, 2023 | 520.00 | 549.99 | 505.00 | 532.00 | 532.00 | 115 |
| Oct 20, 2023 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | 260 |
| Oct 19, 2023 | 535.00 | 550.00 | 535.00 | 538.90 | 538.90 | 4,082 |
| Oct 18, 2023 | 555.00 | 555.00 | 500.00 | 536.00 | 536.00 | 219 |
| Oct 17, 2023 | 530.90 | 534.99 | 490.00 | 505.00 | 505.00 | 2,020 |
| Oct 16, 2023 | 497.00 | 529.99 | 497.00 | 526.50 | 526.50 | 119 |
| Oct 13, 2023 | 520.00 | 522.22 | 494.00 | 522.22 | 522.22 | 2,019 |
| Oct 12, 2023 | 502.50 | 502.50 | 499.90 | 499.90 | 499.90 | 1,613 |
| Oct 11, 2023 | 512.00 | 512.00 | 500.00 | 500.00 | 500.00 | 237 |
| Oct 10, 2023 | 500.00 | 500.00 | 488.01 | 488.01 | 488.01 | 309 |
| Oct 9, 2023 | 495.00 | 501.36 | 495.00 | 500.30 | 500.30 | 4,281 |
| Oct 6, 2023 | 487.00 | 490.55 | 484.00 | 490.55 | 490.55 | 2,287 |
| Oct 5, 2023 | 470.75 | 480.00 | 470.75 | 480.00 | 480.00 | 1,349 |
| Oct 4, 2023 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | 53 |
| Oct 3, 2023 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - |
| Oct 2, 2023 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 502 |
| Sep 29, 2023 | 469.00 | 469.00 | 466.00 | 466.00 | 466.00 | 668 |
| Sep 28, 2023 | 472.50 | 474.00 | 471.00 | 474.00 | 474.00 | 2,656 |
| Sep 27, 2023 | 495.01 | 495.01 | 495.01 | 495.01 | 495.01 | - |
| Sep 26, 2023 | 495.00 | 495.01 | 495.00 | 495.01 | 495.01 | 119 |
| Sep 25, 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| Sep 22, 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| Sep 21, 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| Sep 20, 2023 | 513.00 | 520.00 | 513.00 | 520.00 | 520.00 | 6,239 |
| Sep 19, 2023 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | - |
| Sep 18, 2023 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | - |
| Sep 15, 2023 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | - |
| Sep 14, 2023 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | - |
| Sep 13, 2023 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | 560 |
| Sep 12, 2023 | 496.00 | 500.00 | 486.02 | 486.02 | 486.02 | 2,266 |
| Sep 11, 2023 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 650 |
| Sep 8, 2023 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | - |
| Sep 7, 2023 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 244 |
| Sep 6, 2023 | 498.50 | 498.50 | 498.50 | 498.50 | 498.50 | 13 |
| Sep 5, 2023 | 497.50 | 497.50 | 497.50 | 497.50 | 497.50 | 140 |
| Sep 4, 2023 | 492.52 | 492.52 | 492.52 | 492.52 | 492.52 | - |
| Sep 1, 2023 | 492.52 | 492.52 | 492.52 | 492.52 | 492.52 | - |
| Aug 31, 2023 | 492.52 | 492.52 | 492.52 | 492.52 | 492.52 | - |
| Aug 30, 2023 | 492.52 | 492.52 | 492.52 | 492.52 | 492.52 | - |
| Aug 29, 2023 | 496.00 | 496.00 | 492.52 | 492.52 | 492.52 | 10,605 |
| Aug 28, 2023 | 486.00 | 486.00 | 485.22 | 485.22 | 485.22 | 350 |
| Aug 25, 2023 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - |
| Aug 24, 2023 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - |
| Aug 23, 2023 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 3,000 |
| Aug 22, 2023 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 9 |
| Aug 21, 2023 | 460.00 | 472.55 | 460.00 | 472.55 | 472.55 | 112 |
| Aug 18, 2023 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 30,105 |
| Aug 17, 2023 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | - |
| Aug 16, 2023 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 22 |
| Aug 15, 2023 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 5 |
| Aug 14, 2023 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 8 |
| Aug 11, 2023 | 497.50 | 497.50 | 497.50 | 497.50 | 497.50 | 431 |
| Aug 10, 2023 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | - |
| Aug 9, 2023 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | - |
| Aug 8, 2023 | 501.01 | 501.01 | 491.00 | 491.00 | 491.00 | 29 |
| Aug 7, 2023 | 498.00 | 501.00 | 498.00 | 501.00 | 501.00 | 10,246 |
| Aug 4, 2023 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | 5 |
| Aug 3, 2023 | 510.50 | 510.50 | 510.50 | 510.50 | 510.50 | 172 |
| Aug 2, 2023 | 506.00 | 506.00 | 500.25 | 502.00 | 502.00 | 1,146 |
| Aug 1, 2023 | 512.20 | 512.20 | 503.50 | 509.00 | 509.00 | 8,618 |
| Jul 31, 2023 | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | - |
| Jul 28, 2023 | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | 95 |
| Jul 27, 2023 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | 110 |
| Jul 26, 2023 | 520.01 | 520.01 | 520.01 | 520.01 | 520.01 | 77 |
| Jul 25, 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| Jul 24, 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| Jul 21, 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 199 |
| Jul 20, 2023 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 33 |
| Jul 19, 2023 | 530.00 | 543.00 | 530.00 | 543.00 | 543.00 | 138 |
| Jul 18, 2023 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 250 |
| Jul 17, 2023 | 520.81 | 520.81 | 520.81 | 520.81 | 520.81 | 6 |
| Jul 14, 2023 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 185 |
| Jul 13, 2023 | 540.00 | 550.00 | 540.00 | 545.00 | 545.00 | 2,841 |
| Jul 12, 2023 | 525.00 | 538.00 | 525.00 | 538.00 | 538.00 | 27,938 |
| Jul 11, 2023 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | 14 |
| Jul 10, 2023 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | 51 |
| Jul 7, 2023 | 507.00 | 509.00 | 507.00 | 509.00 | 509.00 | 355 |
| Jul 6, 2023 | 498.50 | 500.50 | 498.50 | 500.50 | 500.50 | 192 |
| Jul 5, 2023 | 510.01 | 510.01 | 510.01 | 510.01 | 510.01 | 9 |
| Jul 4, 2023 | 512.15 | 512.15 | 512.15 | 512.15 | 512.15 | - |
| Jul 3, 2023 | 512.15 | 512.15 | 512.15 | 512.15 | 512.15 | - |
| Jun 30, 2023 | 512.15 | 512.15 | 512.15 | 512.15 | 512.15 | 8 |
| Jun 29, 2023 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | 451 |
| Jun 28, 2023 | 501.21 | 501.21 | 499.10 | 499.10 | 499.10 | 492 |
| Jun 27, 2023 | 504.00 | 504.00 | 502.00 | 502.00 | 502.00 | 657 |
| Jun 26, 2023 | 511.00 | 518.00 | 511.00 | 518.00 | 518.00 | 93 |
| Jun 23, 2023 | 515.00 | 516.00 | 515.00 | 516.00 | 516.00 | 87 |
| Jun 22, 2023 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 219 |
| Jun 21, 2023 | 515.01 | 516.00 | 510.00 | 516.00 | 516.00 | 722 |
| Jun 20, 2023 | 518.90 | 532.99 | 518.90 | 532.99 | 532.99 | 10,865 |
| Jun 19, 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| Jun 16, 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| Jun 15, 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| Jun 14, 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 9 |
| Jun 13, 2023 | 537.20 | 537.20 | 532.00 | 532.00 | 532.00 | 224 |
| Jun 12, 2023 | 534.00 | 537.20 | 534.00 | 537.20 | 537.20 | 233 |
| Jun 9, 2023 | 549.50 | 549.50 | 539.50 | 539.50 | 539.50 | 120 |
| Jun 8, 2023 | 551.00 | 552.00 | 549.00 | 549.50 | 549.50 | 811 |
| Jun 7, 2023 | 537.71 | 537.71 | 537.71 | 537.71 | 537.71 | 280 |
| Jun 6, 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 100 |
| Jun 5, 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| Jun 2, 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 103 |
| Jun 1, 2023 | 554.00 | 565.00 | 554.00 | 561.50 | 561.50 | 2,628 |
| May 31, 2023 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | 363 |
| May 30, 2023 | 533.00 | 533.00 | 531.01 | 531.01 | 531.01 | 874 |
| May 29, 2023 | 537.20 | 537.20 | 537.20 | 537.20 | 537.20 | - |
| May 26, 2023 | 539.00 | 539.00 | 534.00 | 537.20 | 537.20 | 870 |
| May 25, 2023 | 544.00 | 544.00 | 540.00 | 540.00 | 540.00 | 720 |
| May 24, 2023 | 560.00 | 560.00 | 552.00 | 552.00 | 552.00 | 1,684 |
| May 23, 2023 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| May 22, 2023 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| May 19, 2023 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 40 |
| May 18, 2023 | 562.00 | 565.80 | 560.00 | 565.80 | 565.80 | 227 |
| May 17, 2023 | 574.30 | 574.30 | 574.30 | 574.30 | 574.30 | 350 |
| May 16, 2023 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | 17 |
| May 15, 2023 | 599.00 | 599.00 | 596.00 | 596.00 | 596.00 | 837 |
| May 12, 2023 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 39 |
| May 11, 2023 | 597.00 | 597.00 | 596.00 | 596.00 | 596.00 | 379 |
| May 10, 2023 | 625.00 | 625.00 | 614.00 | 614.00 | 614.00 | 807 |
| May 9, 2023 | 625.00 | 627.00 | 625.00 | 627.00 | 627.00 | 799 |
| May 8, 2023 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 10 |
| May 5, 2023 | 638.65 | 638.65 | 630.70 | 630.70 | 630.70 | 1,586 |
| May 4, 2023 | 644.99 | 650.00 | 638.65 | 638.65 | 638.65 | 6,123 |
| May 3, 2023 | 624.50 | 624.50 | 624.50 | 624.50 | 624.50 | - |
| May 2, 2023 | 635.50 | 635.50 | 624.50 | 624.50 | 624.50 | 110 |
| Apr 28, 2023 | 606.88 | 606.88 | 605.00 | 605.00 | 605.00 | 105 |
| Apr 27, 2023 | 606.88 | 606.88 | 606.88 | 606.88 | 606.88 | 84 |
| Apr 26, 2023 | 610.00 | 610.00 | 605.50 | 605.50 | 605.50 | 18 |
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%