Swiss - Delayed Quote • CHF
VanEck Gold Miners UCITS ETF (GDX.SW)
At close: April 26 at 4:43 PM GMT+2
Currency in CHF 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 | 35.76 | 35.76 | 34.85 | 34.85 | 34.85 | 31,637 |
Apr 25, 2024 | 34.31 | 34.50 | 33.50 | 34.27 | 34.27 | 16,263 |
Apr 24, 2024 | 33.68 | 33.70 | 33.35 | 33.38 | 33.38 | 2,924 |
Apr 23, 2024 | 32.54 | 33.33 | 32.31 | 33.22 | 33.22 | 9,465 |
Apr 22, 2024 | 34.25 | 34.25 | 32.91 | 33.37 | 33.37 | 8,106 |
Apr 19, 2024 | 34.22 | 34.57 | 34.00 | 34.47 | 34.47 | 4,020 |
Apr 18, 2024 | 34.08 | 34.24 | 34.01 | 34.17 | 34.17 | 1,753 |
Apr 17, 2024 | 33.53 | 34.31 | 33.53 | 34.08 | 34.08 | 4,429 |
Apr 16, 2024 | 33.50 | 33.50 | 33.00 | 33.08 | 33.08 | 2,788 |
Apr 15, 2024 | 34.50 | 34.85 | 33.74 | 33.74 | 33.74 | 24,451 |
Apr 12, 2024 | 35.20 | 36.00 | 35.20 | 35.46 | 35.46 | 39,833 |
Apr 11, 2024 | 34.46 | 34.56 | 34.08 | 34.08 | 34.08 | 4,466 |
Apr 10, 2024 | 34.51 | 34.52 | 33.51 | 34.14 | 34.14 | 9,072 |
Apr 9, 2024 | 33.97 | 34.68 | 33.97 | 34.16 | 34.16 | 5,509 |
Apr 8, 2024 | 34.13 | 34.57 | 33.56 | 33.71 | 33.71 | 7,817 |
Apr 5, 2024 | 33.13 | 33.79 | 32.83 | 33.75 | 33.75 | 32,389 |
Apr 4, 2024 | 33.50 | 33.50 | 33.00 | 33.38 | 33.38 | 8,032 |
Apr 3, 2024 | 32.50 | 33.37 | 32.50 | 33.10 | 33.10 | 9,505 |
Apr 2, 2024 | 31.73 | 32.80 | 31.73 | 32.42 | 32.42 | 10,536 |
Mar 28, 2024 | 31.01 | 31.63 | 31.01 | 31.40 | 31.40 | 4,383 |
Mar 27, 2024 | 30.12 | 30.85 | 30.12 | 30.75 | 30.75 | 1,076 |
Mar 26, 2024 | 30.08 | 30.59 | 30.08 | 30.26 | 30.26 | 4,666 |
Mar 25, 2024 | 30.16 | 30.69 | 29.67 | 30.07 | 30.07 | 11,252 |
Mar 22, 2024 | 29.78 | 29.78 | 29.65 | 29.68 | 29.68 | 2,367 |
Mar 21, 2024 | 29.75 | 30.67 | 29.75 | 30.00 | 30.00 | 7,654 |
Mar 20, 2024 | 28.78 | 29.01 | 28.65 | 29.00 | 29.00 | 12,742 |
Mar 19, 2024 | 29.36 | 29.36 | 28.87 | 28.87 | 28.87 | 2,765 |
Mar 18, 2024 | 29.38 | 29.39 | 29.17 | 29.39 | 29.39 | 1,867 |
Mar 15, 2024 | 29.40 | 29.40 | 29.30 | 29.30 | 29.30 | 7,450 |
Mar 14, 2024 | 29.64 | 29.64 | 29.30 | 29.31 | 29.31 | 8,323 |
Mar 13, 2024 | 28.87 | 29.63 | 28.84 | 29.63 | 29.63 | 5,736 |
Mar 12, 2024 | 29.75 | 29.75 | 28.70 | 28.80 | 28.80 | 14,622 |
Mar 11, 2024 | 28.93 | 29.54 | 28.81 | 29.38 | 29.38 | 8,125 |
Mar 8, 2024 | 29.05 | 29.13 | 28.88 | 28.89 | 28.89 | 6,271 |
Mar 7, 2024 | 28.74 | 29.12 | 28.74 | 28.83 | 28.83 | 12,834 |
Mar 6, 2024 | 28.26 | 28.80 | 28.26 | 28.79 | 28.79 | 7,266 |
Mar 5, 2024 | 28.39 | 28.63 | 27.95 | 28.25 | 28.25 | 13,608 |
Mar 4, 2024 | 26.87 | 28.00 | 26.87 | 28.00 | 28.00 | 12,892 |
Mar 1, 2024 | 26.02 | 26.75 | 26.02 | 26.75 | 26.75 | 14,472 |
Feb 29, 2024 | 25.00 | 25.78 | 24.96 | 25.78 | 25.78 | 2,565 |
Feb 28, 2024 | 25.34 | 25.40 | 25.24 | 25.24 | 25.24 | 2,943 |
Feb 27, 2024 | 25.73 | 25.73 | 25.57 | 25.57 | 25.57 | 2,715 |
Feb 26, 2024 | 26.00 | 26.00 | 25.69 | 25.69 | 25.69 | 3,789 |
Feb 23, 2024 | 25.60 | 25.92 | 25.52 | 25.92 | 25.92 | 3,888 |
Feb 22, 2024 | 26.23 | 26.31 | 25.70 | 25.70 | 25.70 | 3,803 |
Feb 21, 2024 | 26.47 | 26.47 | 26.00 | 26.00 | 26.00 | 595 |
Feb 20, 2024 | 26.49 | 26.66 | 26.49 | 26.51 | 26.51 | 554 |
Feb 19, 2024 | 26.03 | 26.40 | 26.03 | 26.40 | 26.40 | 1,909 |
Feb 16, 2024 | 26.30 | 26.43 | 26.14 | 26.42 | 26.42 | 10,989 |
Feb 15, 2024 | 25.72 | 26.15 | 25.65 | 26.15 | 26.15 | 2,462 |
Feb 14, 2024 | 25.80 | 25.83 | 25.50 | 25.58 | 25.58 | 4,903 |
Feb 13, 2024 | 26.88 | 26.88 | 25.68 | 25.74 | 25.74 | 10,665 |
Feb 12, 2024 | 26.24 | 26.45 | 26.21 | 26.45 | 26.45 | 4,775 |
Feb 9, 2024 | 26.49 | 26.58 | 26.13 | 26.14 | 26.14 | 7,421 |
Feb 8, 2024 | 26.67 | 26.68 | 26.48 | 26.58 | 26.58 | 445 |
Feb 7, 2024 | 26.70 | 26.76 | 26.70 | 26.76 | 26.76 | 75 |
Feb 6, 2024 | 26.56 | 26.76 | 26.53 | 26.76 | 26.76 | 3,630 |
Feb 5, 2024 | 26.92 | 26.92 | 26.45 | 26.45 | 26.45 | 2,115 |
Feb 2, 2024 | 27.70 | 27.72 | 26.78 | 26.78 | 26.78 | 2,731 |
Feb 1, 2024 | 27.07 | 27.58 | 26.90 | 27.58 | 27.58 | 7,041 |
Jan 31, 2024 | 27.11 | 27.35 | 27.11 | 27.35 | 27.35 | 1,657 |
Jan 30, 2024 | 27.18 | 27.18 | 26.92 | 27.00 | 27.00 | 872 |
Jan 29, 2024 | 27.15 | 27.23 | 26.89 | 26.89 | 26.89 | 2,983 |
Jan 26, 2024 | 27.11 | 27.26 | 27.08 | 27.08 | 27.08 | 2,029 |
Jan 25, 2024 | 26.80 | 27.18 | 26.78 | 27.18 | 27.18 | 893 |
Jan 24, 2024 | 27.38 | 27.61 | 27.01 | 27.14 | 27.14 | 11,059 |
Jan 23, 2024 | 27.00 | 27.02 | 26.72 | 26.97 | 26.97 | 17,347 |
Jan 22, 2024 | 26.50 | 26.52 | 26.40 | 26.50 | 26.50 | 43,425 |
Jan 19, 2024 | 26.98 | 26.99 | 26.50 | 26.50 | 26.50 | 555 |
Jan 18, 2024 | 26.75 | 26.89 | 26.53 | 26.53 | 26.53 | 2,137 |
Jan 17, 2024 | 27.10 | 27.10 | 26.51 | 26.51 | 26.51 | 6,623 |
Jan 16, 2024 | 27.90 | 27.93 | 27.68 | 27.69 | 27.69 | 3,193 |
Jan 15, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
Jan 12, 2024 | 27.58 | 28.55 | 27.58 | 28.35 | 28.35 | 2,389 |
Jan 11, 2024 | 27.75 | 27.80 | 27.22 | 27.22 | 27.22 | 1,130 |
Jan 10, 2024 | 27.75 | 27.75 | 27.54 | 27.54 | 27.54 | 406 |
Jan 9, 2024 | 28.11 | 28.22 | 27.70 | 27.70 | 27.70 | 1,129 |
Jan 8, 2024 | 27.89 | 27.89 | 27.50 | 27.50 | 27.50 | 1,572 |
Jan 5, 2024 | 28.13 | 28.43 | 28.01 | 28.28 | 28.28 | 1,145 |
Jan 4, 2024 | 28.28 | 28.28 | 28.00 | 28.00 | 28.00 | 6 |
Jan 3, 2024 | 28.85 | 28.93 | 28.22 | 28.22 | 28.22 | 4,745 |
Dec 29, 2023 | 29.30 | 29.30 | 28.90 | 28.92 | 28.92 | 8,153 |
Dec 28, 2023 | 29.77 | 29.81 | 29.33 | 29.33 | 29.33 | 9,503 |
Dec 27, 2023 | 30.17 | 30.35 | 30.04 | 30.35 | 30.35 | 1,815 |
Dec 22, 2023 | 29.90 | 30.58 | 29.90 | 30.36 | 30.36 | 4,868 |
Dec 21, 2023 | 29.89 | 29.94 | 29.69 | 29.94 | 29.94 | 1,332 |
Dec 20, 2023 | 30.22 | 30.22 | 30.20 | 30.20 | 30.20 | 297 |
Dec 19, 2023 | 29.24 | 30.01 | 29.24 | 30.01 | 30.01 | 108 |
Dec 18, 2023 | 29.78 | 29.78 | 29.44 | 29.44 | 29.44 | 2,510 |
Dec 15, 2023 | 29.26 | 29.66 | 29.26 | 29.66 | 29.66 | 1,065 |
Dec 14, 2023 | 29.52 | 30.00 | 29.39 | 29.76 | 29.76 | 4,364 |
Dec 13, 2023 | 27.67 | 27.67 | 27.60 | 27.63 | 27.63 | 685 |
Dec 12, 2023 | 28.45 | 28.45 | 27.86 | 27.86 | 27.86 | 2,461 |
Dec 11, 2023 | 28.39 | 28.39 | 28.09 | 28.21 | 28.21 | 4,422 |
Dec 8, 2023 | 28.92 | 29.02 | 28.50 | 28.82 | 28.82 | 1,673 |
Dec 7, 2023 | 29.30 | 29.42 | 29.23 | 29.42 | 29.42 | 2,170 |
Dec 6, 2023 | 28.83 | 29.49 | 28.83 | 29.22 | 29.22 | 11,608 |
Dec 5, 2023 | 29.75 | 29.80 | 28.92 | 29.57 | 29.57 | 1,233 |
Dec 4, 2023 | 30.33 | 30.55 | 29.58 | 29.58 | 29.58 | 3,007 |
Dec 1, 2023 | 29.93 | 30.18 | 29.89 | 29.95 | 29.95 | 21,157 |
Nov 30, 2023 | 29.86 | 29.86 | 29.67 | 29.67 | 29.67 | 713 |
Nov 29, 2023 | 30.00 | 30.20 | 29.75 | 30.05 | 30.05 | 30,647 |
Nov 28, 2023 | 29.00 | 29.58 | 28.76 | 29.58 | 29.58 | 4,740 |
Nov 27, 2023 | 28.86 | 28.86 | 28.50 | 28.50 | 28.50 | 3,437 |
Nov 24, 2023 | 28.17 | 28.49 | 28.17 | 28.26 | 28.26 | 11,098 |
Nov 23, 2023 | 28.29 | 28.29 | 28.17 | 28.17 | 28.17 | 274 |
Nov 22, 2023 | 28.40 | 28.40 | 28.15 | 28.16 | 28.16 | 36,001 |
Nov 21, 2023 | 27.88 | 28.00 | 27.88 | 28.00 | 28.00 | 1,730 |
Nov 20, 2023 | 27.53 | 27.53 | 27.50 | 27.53 | 27.53 | 1,467 |
Nov 17, 2023 | 28.03 | 28.03 | 27.73 | 27.73 | 27.73 | 12,707 |
Nov 16, 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 157 |
Nov 15, 2023 | 27.75 | 27.97 | 27.50 | 27.50 | 27.50 | 750 |
Nov 14, 2023 | 26.87 | 27.58 | 26.80 | 27.58 | 27.58 | 208 |
Nov 13, 2023 | 27.00 | 27.10 | 26.79 | 26.92 | 26.92 | 843 |
Nov 10, 2023 | 27.50 | 27.50 | 26.98 | 26.98 | 26.98 | 897 |
Nov 9, 2023 | 27.25 | 27.30 | 27.05 | 27.05 | 27.05 | 1,513 |
Nov 8, 2023 | 27.93 | 27.93 | 27.55 | 27.55 | 27.55 | 1,200 |
Nov 7, 2023 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 10 |
Nov 6, 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 32 |
Nov 3, 2023 | 28.05 | 28.75 | 28.05 | 28.75 | 28.75 | 4,772 |
Nov 2, 2023 | 27.99 | 28.06 | 27.67 | 27.67 | 27.67 | 1,046 |
Nov 1, 2023 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 235 |
Oct 31, 2023 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | 160 |
Oct 30, 2023 | 28.80 | 28.97 | 28.52 | 28.52 | 28.52 | 5,087 |
Oct 27, 2023 | 28.24 | 28.54 | 28.19 | 28.54 | 28.54 | 928 |
Oct 26, 2023 | 28.40 | 28.40 | 27.73 | 27.73 | 27.73 | 25,415 |
Oct 25, 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 417 |
Oct 24, 2023 | 28.63 | 28.73 | 28.29 | 28.38 | 28.38 | 25,895 |
Oct 23, 2023 | 28.82 | 28.96 | 28.30 | 28.80 | 28.80 | 27,615 |
Oct 20, 2023 | 28.92 | 29.45 | 28.84 | 29.45 | 29.45 | 15,054 |
Oct 19, 2023 | 28.74 | 29.00 | 28.56 | 28.56 | 28.56 | 11,685 |
Oct 18, 2023 | 29.26 | 29.50 | 28.89 | 28.89 | 28.89 | 836 |
Oct 17, 2023 | 28.73 | 29.06 | 28.73 | 29.06 | 29.06 | 436 |
Oct 16, 2023 | 28.65 | 28.65 | 28.31 | 28.49 | 28.49 | 5,215 |
Oct 13, 2023 | 28.07 | 28.70 | 28.00 | 28.59 | 28.59 | 8,660 |
Oct 12, 2023 | 28.18 | 28.18 | 27.68 | 27.68 | 27.68 | 8,491 |
Oct 11, 2023 | 27.70 | 27.92 | 27.70 | 27.86 | 27.86 | 1,264 |
Oct 10, 2023 | 27.25 | 27.54 | 27.25 | 27.47 | 27.47 | 2,927 |
Oct 9, 2023 | 27.35 | 27.42 | 27.19 | 27.19 | 27.19 | 1,690 |
Oct 6, 2023 | 26.70 | 26.70 | 26.42 | 26.45 | 26.45 | 708 |
Oct 5, 2023 | 26.03 | 26.10 | 26.01 | 26.02 | 26.02 | 1,053 |
Oct 4, 2023 | 26.33 | 26.39 | 25.89 | 25.89 | 25.89 | 4,838 |
Oct 3, 2023 | 26.18 | 26.44 | 25.95 | 26.38 | 26.38 | 6,262 |
Oct 2, 2023 | 26.75 | 26.76 | 26.18 | 26.18 | 26.18 | 1,971 |
Sep 29, 2023 | 27.12 | 27.36 | 27.00 | 27.00 | 27.00 | 1,999 |
Sep 28, 2023 | 27.18 | 27.18 | 26.85 | 26.85 | 26.85 | 1,810 |
Sep 27, 2023 | 27.68 | 27.78 | 27.43 | 27.43 | 27.43 | 3,512 |
Sep 26, 2023 | 28.80 | 28.80 | 28.30 | 28.30 | 28.30 | 71 |
Sep 25, 2023 | 28.74 | 28.76 | 28.49 | 28.49 | 28.49 | 1,593 |
Sep 22, 2023 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
Sep 21, 2023 | 28.99 | 28.99 | 28.65 | 28.83 | 28.83 | 1,537 |
Sep 20, 2023 | 28.77 | 29.30 | 28.77 | 29.30 | 29.30 | 1,312 |
Sep 19, 2023 | 29.18 | 29.25 | 29.18 | 29.25 | 29.25 | 1,352 |
Sep 18, 2023 | 29.67 | 29.67 | 28.99 | 28.99 | 28.99 | 175 |
Sep 15, 2023 | 28.87 | 29.28 | 28.70 | 29.28 | 29.28 | 709 |
Sep 14, 2023 | 28.51 | 28.51 | 28.34 | 28.34 | 28.34 | 129 |
Sep 13, 2023 | 28.01 | 28.12 | 28.01 | 28.12 | 28.12 | 476 |
Sep 12, 2023 | 27.90 | 28.14 | 27.81 | 28.14 | 28.14 | 2,894 |
Sep 11, 2023 | 28.00 | 28.00 | 27.90 | 27.90 | 27.90 | 513 |
Sep 8, 2023 | 27.75 | 27.87 | 27.75 | 27.87 | 27.87 | 1,028 |
Sep 7, 2023 | 27.70 | 27.74 | 27.64 | 27.64 | 27.64 | 1,134 |
Sep 6, 2023 | 27.77 | 27.81 | 27.60 | 27.80 | 27.80 | 550 |
Sep 5, 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 12 |
Sep 4, 2023 | 28.33 | 28.40 | 28.28 | 28.40 | 28.40 | 1,116 |
Sep 1, 2023 | 28.61 | 28.61 | 28.47 | 28.49 | 28.49 | 128 |
Aug 31, 2023 | 28.42 | 28.67 | 28.31 | 28.31 | 28.31 | 3,974 |
Aug 30, 2023 | 28.50 | 28.59 | 28.50 | 28.59 | 28.59 | 211 |
Aug 29, 2023 | 28.13 | 28.20 | 28.08 | 28.08 | 28.08 | 2,649 |
Aug 28, 2023 | 27.53 | 27.93 | 27.53 | 27.90 | 27.90 | 605 |
Aug 25, 2023 | 27.90 | 27.90 | 27.22 | 27.26 | 27.26 | 190 |
Aug 24, 2023 | 27.86 | 27.95 | 27.70 | 27.95 | 27.95 | 1,811 |
Aug 23, 2023 | 27.14 | 27.71 | 27.08 | 27.70 | 27.70 | 6,668 |
Aug 22, 2023 | 26.76 | 26.79 | 26.60 | 26.75 | 26.75 | 1,639 |
Aug 21, 2023 | 26.40 | 26.66 | 26.40 | 26.58 | 26.58 | 1,670 |
Aug 18, 2023 | 27.00 | 27.00 | 26.45 | 26.47 | 26.47 | 7,211 |
Aug 17, 2023 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | 808 |
Aug 16, 2023 | 27.30 | 27.30 | 27.06 | 27.06 | 27.06 | 1,558 |
Aug 15, 2023 | 27.70 | 27.70 | 27.45 | 27.45 | 27.45 | 1,585 |
Aug 14, 2023 | 28.00 | 28.00 | 27.75 | 27.79 | 27.79 | 25,080 |
Aug 11, 2023 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
Aug 10, 2023 | 28.11 | 28.11 | 27.81 | 27.81 | 27.81 | 1,557 |
Aug 9, 2023 | 28.04 | 28.08 | 27.94 | 27.94 | 27.94 | 6,954 |
Aug 8, 2023 | 27.95 | 27.99 | 27.74 | 27.74 | 27.74 | 173,175 |
Aug 7, 2023 | 28.28 | 28.28 | 27.99 | 27.99 | 27.99 | 6,700 |
Aug 4, 2023 | 28.00 | 28.00 | 27.88 | 27.88 | 27.88 | 22 |
Aug 3, 2023 | 28.16 | 28.16 | 28.03 | 28.04 | 28.04 | 239 |
Aug 2, 2023 | 29.10 | 29.20 | 28.22 | 28.22 | 28.22 | 525 |
Jul 31, 2023 | 29.30 | 29.30 | 29.26 | 29.30 | 29.30 | 2,118 |
Jul 28, 2023 | 29.26 | 29.42 | 29.17 | 29.42 | 29.42 | 325 |
Jul 27, 2023 | 29.11 | 29.26 | 29.11 | 29.26 | 29.26 | 42 |
Jul 26, 2023 | 30.13 | 30.13 | 30.10 | 30.10 | 30.10 | 13 |
Jul 25, 2023 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 348 |
Jul 24, 2023 | 30.25 | 30.25 | 29.65 | 29.65 | 29.65 | 680 |
Jul 21, 2023 | 29.98 | 29.98 | 29.62 | 29.81 | 29.81 | 2,128 |
Jul 20, 2023 | 30.47 | 30.47 | 30.13 | 30.13 | 30.13 | 4,967 |
Jul 19, 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 115 |
Jul 18, 2023 | 30.08 | 30.90 | 30.08 | 30.90 | 30.90 | 69 |
Jul 17, 2023 | 30.00 | 30.11 | 30.00 | 30.11 | 30.11 | 21,112 |
Jul 14, 2023 | 30.31 | 30.40 | 30.21 | 30.38 | 30.38 | 32,684 |
Jul 13, 2023 | 30.80 | 30.80 | 30.30 | 30.43 | 30.43 | 535 |
Jul 12, 2023 | 29.18 | 29.92 | 29.18 | 29.92 | 29.92 | 736 |
Jul 11, 2023 | 29.20 | 29.32 | 29.20 | 29.31 | 29.31 | 1,500 |
Jul 10, 2023 | 28.72 | 28.81 | 28.57 | 28.80 | 28.80 | 6,242 |
Jul 7, 2023 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 500 |
Jul 6, 2023 | 29.38 | 29.42 | 28.60 | 28.60 | 28.60 | 154 |
Jul 5, 2023 | 30.00 | 30.11 | 29.67 | 29.67 | 29.67 | 160 |
Jul 4, 2023 | 30.24 | 30.24 | 30.00 | 30.00 | 30.00 | 2,160 |
Jul 3, 2023 | 29.83 | 29.83 | 29.49 | 29.72 | 29.72 | 1,187 |
Jun 30, 2023 | 28.99 | 29.27 | 28.99 | 29.27 | 29.27 | 2,994 |
Jun 29, 2023 | 28.83 | 29.02 | 28.50 | 29.02 | 29.02 | 1,306 |
Jun 28, 2023 | 29.01 | 29.03 | 28.77 | 28.77 | 28.77 | 2,641 |
Jun 27, 2023 | 29.47 | 29.53 | 28.92 | 28.92 | 28.92 | 699 |
Jun 26, 2023 | 29.50 | 29.51 | 29.10 | 29.33 | 29.33 | 585 |
Jun 23, 2023 | 29.12 | 29.76 | 29.12 | 29.44 | 29.44 | 1,243 |
Jun 22, 2023 | 29.17 | 29.23 | 29.04 | 29.04 | 29.04 | 178,779 |
Jun 21, 2023 | 29.80 | 29.80 | 29.40 | 29.52 | 29.52 | 964 |
Jun 20, 2023 | 31.18 | 31.18 | 29.80 | 29.80 | 29.80 | 1,110 |
Jun 19, 2023 | 30.67 | 30.68 | 30.55 | 30.55 | 30.55 | 7,212 |
Jun 16, 2023 | 30.36 | 30.68 | 30.36 | 30.68 | 30.68 | 5,175 |
Jun 15, 2023 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | 6,917 |
Jun 14, 2023 | 30.81 | 30.97 | 30.80 | 30.80 | 30.80 | 39,310 |
Jun 13, 2023 | 31.00 | 31.00 | 30.85 | 30.85 | 30.85 | 2,089 |
Jun 12, 2023 | 30.87 | 31.00 | 30.83 | 31.00 | 31.00 | 1,379 |
Jun 9, 2023 | 30.82 | 31.17 | 30.67 | 30.67 | 30.67 | 190 |
Jun 8, 2023 | 31.31 | 31.31 | 31.15 | 31.26 | 31.26 | 381 |
Jun 7, 2023 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 30 |
Jun 6, 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 63 |
Jun 5, 2023 | 31.10 | 31.43 | 31.10 | 31.43 | 31.43 | 880 |
Jun 2, 2023 | 32.05 | 32.06 | 31.43 | 31.43 | 31.43 | 1,441 |
Jun 1, 2023 | 31.01 | 31.68 | 30.79 | 31.68 | 31.68 | 5,763 |
May 31, 2023 | 30.22 | 31.21 | 30.22 | 31.21 | 31.21 | 444 |
May 30, 2023 | 30.15 | 30.40 | 29.87 | 29.95 | 29.95 | 21,463 |
May 26, 2023 | 30.47 | 30.47 | 30.10 | 30.10 | 30.10 | 2,660 |
May 25, 2023 | 30.50 | 30.60 | 30.50 | 30.60 | 30.60 | 1,255 |
May 24, 2023 | 31.01 | 31.01 | 30.90 | 30.97 | 30.97 | 809 |
May 23, 2023 | 31.23 | 31.23 | 31.10 | 31.19 | 31.19 | 510 |
May 22, 2023 | 31.51 | 31.63 | 31.51 | 31.63 | 31.63 | 1,509 |
May 19, 2023 | 31.65 | 31.98 | 31.50 | 31.98 | 31.98 | 3,588 |
May 17, 2023 | 32.47 | 32.50 | 32.19 | 32.19 | 32.19 | 1,690 |
May 16, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 803 |
May 15, 2023 | 32.80 | 33.19 | 32.80 | 33.19 | 33.19 | 338 |
May 12, 2023 | 32.57 | 32.64 | 32.42 | 32.42 | 32.42 | 3,050 |
May 11, 2023 | 33.78 | 34.00 | 33.30 | 33.30 | 33.30 | 13,905 |
May 10, 2023 | 34.36 | 34.36 | 33.80 | 33.81 | 33.81 | 2,094 |
May 9, 2023 | 34.54 | 34.74 | 34.47 | 34.47 | 34.47 | 3,745 |
May 8, 2023 | 34.80 | 34.80 | 34.47 | 34.53 | 34.53 | 8,367 |
May 5, 2023 | 34.74 | 34.83 | 33.85 | 34.06 | 34.06 | 1,529 |
May 4, 2023 | 34.10 | 35.00 | 33.80 | 35.00 | 35.00 | 5,109 |
May 3, 2023 | 33.72 | 33.88 | 33.62 | 33.81 | 33.81 | 8,476 |
May 2, 2023 | 33.16 | 33.50 | 32.82 | 33.50 | 33.50 | 13,308 |
Apr 28, 2023 | 32.99 | 33.22 | 32.92 | 33.22 | 33.22 | 503 |
Apr 27, 2023 | 33.15 | 33.15 | 32.95 | 32.99 | 32.99 | 718 |
Apr 26, 2023 | 32.94 | 32.94 | 32.58 | 32.80 | 32.80 | 2,212 |
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%