LSE - Delayed Quote • USD
HSBC Hang Seng Tech UCITS ETF (HSTE.L)
As of 8:00 AM GMT+1. Market Open.
Currency in USD 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 24, 2024 | 4.8975 | 4.8975 | 4.8975 | 4.8975 | 4.8975 | 2 |
Apr 23, 2024 | 4.7515 | 4.7515 | 4.7515 | 4.7653 | 4.7653 | - |
Apr 22, 2024 | 4.6280 | 4.6280 | 4.5955 | 4.6250 | 4.6250 | 12,005 |
Apr 19, 2024 | 4.5205 | 4.5275 | 4.5105 | 4.5540 | 4.5540 | 5,898 |
Apr 18, 2024 | 4.6480 | 4.6480 | 4.6325 | 4.6473 | 4.6473 | 21,029 |
Apr 17, 2024 | 4.6145 | 4.6145 | 4.5900 | 4.5817 | 4.5817 | 1,035 |
Apr 16, 2024 | 4.5800 | 4.5985 | 4.5800 | 4.5970 | 4.5970 | 3,329 |
Apr 15, 2024 | 4.6970 | 4.7220 | 4.6955 | 4.7220 | 4.7220 | 115,303 |
Apr 12, 2024 | 4.8610 | 4.8610 | 4.7100 | 4.6953 | 4.6953 | 9,051 |
Apr 11, 2024 | 4.8715 | 4.8875 | 4.8655 | 4.8170 | 4.8170 | 6,009 |
Apr 10, 2024 | 4.8975 | 4.8975 | 4.7825 | 4.7850 | 4.7850 | 32,530 |
Apr 9, 2024 | 4.8000 | 4.8460 | 4.8000 | 4.8435 | 4.8435 | 13,001 |
Apr 8, 2024 | 4.7500 | 4.7875 | 4.7370 | 4.7790 | 4.7790 | 54,030 |
Apr 5, 2024 | 4.7540 | 4.7795 | 4.7425 | 4.7540 | 4.7540 | 4,967 |
Apr 4, 2024 | 4.8495 | 4.8705 | 4.8445 | 4.8408 | 4.8408 | 700 |
Apr 3, 2024 | 4.7740 | 4.8105 | 4.7700 | 4.8105 | 4.8105 | 43,252 |
Apr 2, 2024 | 4.8170 | 4.9060 | 4.8170 | 4.8967 | 4.8967 | 2,829 |
Mar 28, 2024 | 4.7975 | 4.8310 | 4.7975 | 4.8288 | 4.8288 | 43,207 |
Mar 27, 2024 | 4.7040 | 4.7040 | 4.6930 | 4.6997 | 4.6997 | 16,113 |
Mar 26, 2024 | 4.7760 | 4.8060 | 4.7305 | 4.7410 | 4.7410 | 6,137 |
Mar 25, 2024 | 4.7380 | 4.7565 | 4.7350 | 4.7300 | 4.7300 | 19,685 |
Mar 22, 2024 | 4.7775 | 4.8055 | 4.7580 | 4.7800 | 4.7800 | 6,563 |
Mar 21, 2024 | 4.9215 | 4.9695 | 4.8625 | 4.8705 | 4.8705 | 9,759 |
Mar 20, 2024 | 4.9095 | 4.9095 | 4.8875 | 4.9055 | 4.9055 | 264 |
Mar 19, 2024 | 4.8500 | 4.8795 | 4.8500 | 4.8875 | 4.8875 | 1,019 |
Mar 18, 2024 | 4.9550 | 4.9550 | 4.9550 | 4.9148 | 4.9148 | 2 |
Mar 15, 2024 | 4.8845 | 4.8845 | 4.8845 | 4.9033 | 4.9033 | 3,042 |
Mar 14, 2024 | 4.9955 | 4.9955 | 4.8880 | 4.8820 | 4.8820 | 697 |
Mar 13, 2024 | 5.0170 | 5.0900 | 5.0070 | 5.0620 | 5.0620 | 46,699 |
Mar 12, 2024 | 5.0320 | 5.0480 | 4.9765 | 5.0050 | 5.0050 | 44,756 |
Mar 11, 2024 | 4.7920 | 4.8510 | 4.7485 | 4.8500 | 4.8500 | 14,520 |
Mar 8, 2024 | 4.6560 | 4.6960 | 4.6560 | 4.6592 | 4.6592 | 217 |
Mar 7, 2024 | 4.6390 | 4.6400 | 4.6335 | 4.6315 | 4.6315 | 36,153 |
Mar 6, 2024 | 4.7440 | 4.7440 | 4.7135 | 4.7360 | 4.7360 | 992 |
Mar 5, 2024 | 4.5820 | 4.6070 | 4.5795 | 4.5670 | 4.5670 | 10,006 |
Mar 4, 2024 | 4.7585 | 4.7755 | 4.6565 | 4.6565 | 4.6565 | 96 |
Mar 1, 2024 | 4.8160 | 4.8160 | 4.7775 | 4.7860 | 4.7860 | 21,231 |
Feb 29, 2024 | 4.6965 | 4.7300 | 4.6900 | 4.6718 | 4.6718 | 16,107 |
Feb 28, 2024 | 4.7000 | 4.7120 | 4.6625 | 4.6588 | 4.6588 | 17,152 |
Feb 27, 2024 | 4.8400 | 4.8500 | 4.8075 | 4.8583 | 4.8583 | 24,562 |
Feb 26, 2024 | 4.7420 | 4.7515 | 4.7340 | 4.7195 | 4.7195 | 18,243 |
Feb 23, 2024 | 4.6740 | 4.6740 | 4.6740 | 4.6683 | 4.6683 | 402 |
Feb 22, 2024 | 4.7140 | 4.7140 | 4.6420 | 4.6440 | 4.6440 | 15,682 |
Feb 21, 2024 | 4.6240 | 4.6450 | 4.6000 | 4.6062 | 4.6062 | 23,292 |
Feb 20, 2024 | 4.5115 | 4.5115 | 4.5115 | 4.4610 | 4.4610 | 220 |
Feb 19, 2024 | 4.5075 | 4.5160 | 4.4665 | 4.4945 | 4.4945 | 35,725 |
Feb 16, 2024 | 4.5720 | 4.6360 | 4.5720 | 4.5885 | 4.5885 | 2,418 |
Feb 15, 2024 | 4.4580 | 4.4820 | 4.4505 | 4.4590 | 4.4590 | 3,617 |
Feb 14, 2024 | 4.4280 | 4.4315 | 4.4260 | 4.4045 | 4.4045 | 6,093 |
Feb 13, 2024 | 4.4790 | 4.4795 | 4.4790 | 4.3520 | 4.3520 | 8,005 |
Feb 12, 2024 | 4.3485 | 4.4750 | 4.3485 | 4.4655 | 4.4655 | 10,846 |
Feb 9, 2024 | 4.3235 | 4.3315 | 4.3205 | 4.3152 | 4.3152 | 71 |
Feb 8, 2024 | 4.3385 | 4.3880 | 4.3385 | 4.3275 | 4.3275 | 8,629 |
Feb 7, 2024 | 4.4080 | 4.4220 | 4.3835 | 4.3783 | 4.3783 | 19,770 |
Feb 6, 2024 | 4.4615 | 4.4975 | 4.4475 | 4.4975 | 4.4975 | 40,293 |
Feb 5, 2024 | 4.1820 | 4.2140 | 4.1620 | 4.1997 | 4.1997 | 96,820 |
Feb 2, 2024 | 4.1955 | 4.2155 | 4.1315 | 4.1315 | 4.1315 | 1,116 |
Feb 1, 2024 | 4.2375 | 4.2395 | 4.2375 | 4.2390 | 4.2390 | 12 |
Jan 31, 2024 | 4.1500 | 4.2500 | 4.1185 | 4.2228 | 4.2228 | 12,424 |
Jan 30, 2024 | 4.2465 | 4.2465 | 4.2445 | 4.2565 | 4.2565 | 308 |
Jan 29, 2024 | 4.4520 | 4.4520 | 4.3505 | 4.3315 | 4.3315 | 2,946 |
Jan 26, 2024 | 4.4085 | 4.4585 | 4.4085 | 4.4585 | 4.4585 | 2,501,586 |
Jan 25, 2024 | 4.5860 | 4.5860 | 4.4970 | 4.5255 | 4.5255 | 44,104 |
Jan 24, 2024 | 4.5305 | 4.6170 | 4.5295 | 4.6132 | 4.6132 | 87,914 |
Jan 23, 2024 | 4.3060 | 4.5090 | 4.3030 | 4.4535 | 4.4535 | 5,098,466 |
Jan 22, 2024 | 4.1980 | 4.2355 | 4.1850 | 4.2448 | 4.2448 | 10,518 |
Jan 19, 2024 | 4.3360 | 4.3360 | 4.2840 | 4.3053 | 4.3053 | 31,290 |
Jan 18, 2024 | 4.3845 | 4.3970 | 4.3625 | 4.3790 | 4.3790 | 93,623 |
Jan 17, 2024 | 4.3740 | 4.3740 | 4.3265 | 4.3510 | 4.3510 | 27,014 |
Jan 16, 2024 | 4.5965 | 4.6110 | 4.5740 | 4.5740 | 4.5740 | 71,216 |
Jan 15, 2024 | 4.6900 | 4.6920 | 4.6780 | 4.6757 | 4.6757 | 124 |
Jan 12, 2024 | 4.7895 | 4.7895 | 4.7780 | 4.8092 | 4.8092 | 6,275 |
Jan 11, 2024 | 4.7650 | 4.8425 | 4.7650 | 4.7650 | 4.7650 | 3,002 |
Jan 10, 2024 | 4.7110 | 4.7380 | 4.7110 | 4.7110 | 4.7110 | 5,803 |
Jan 9, 2024 | 4.7860 | 4.7875 | 4.7460 | 4.7500 | 4.7500 | 5,967 |
Jan 8, 2024 | 4.7995 | 4.8195 | 4.7790 | 4.8415 | 4.8415 | 122,039 |
Jan 5, 2024 | 4.9875 | 4.9875 | 4.9465 | 4.9565 | 4.9565 | 10,648 |
Jan 4, 2024 | 5.0300 | 5.0790 | 5.0270 | 5.0425 | 5.0425 | 21,798 |
Jan 3, 2024 | 5.0080 | 5.0570 | 5.0080 | 5.0565 | 5.0565 | 16,098 |
Jan 2, 2024 | 5.1070 | 5.1660 | 5.0930 | 5.0620 | 5.0620 | 10,632 |
Dec 29, 2023 | 5.1910 | 5.1910 | 5.1780 | 5.1910 | 5.1910 | 457 |
Dec 28, 2023 | 5.1800 | 5.2130 | 5.1800 | 5.2080 | 5.2080 | 2,463 |
Dec 27, 2023 | 5.0590 | 5.0620 | 5.0450 | 5.0360 | 5.0360 | 1,340,112 |
Dec 22, 2023 | 4.9280 | 4.9335 | 4.8705 | 4.9340 | 4.9340 | 5,627 |
Dec 21, 2023 | 5.1070 | 5.1300 | 5.1020 | 5.1390 | 5.1390 | 10,251 |
Dec 20, 2023 | 5.1270 | 5.1570 | 5.0980 | 5.1120 | 5.1120 | 10,708 |
Dec 19, 2023 | 5.1290 | 5.1370 | 5.1290 | 5.2015 | 5.2015 | 2,209 |
Dec 18, 2023 | 5.1500 | 5.1510 | 5.0850 | 5.0880 | 5.0880 | 4,691 |
Dec 15, 2023 | 5.2500 | 5.2500 | 5.2130 | 5.2275 | 5.2275 | 1,201 |
Dec 14, 2023 | 5.1060 | 5.1270 | 5.1060 | 5.2160 | 5.2160 | 49,514 |
Dec 13, 2023 | 5.0700 | 5.0950 | 5.0700 | 5.0270 | 5.0270 | 4,701 |
Dec 12, 2023 | 5.1660 | 5.1660 | 5.1370 | 5.0855 | 5.0855 | 4 |
Dec 11, 2023 | 5.0560 | 5.0780 | 5.0560 | 5.1090 | 5.1090 | 17,889 |
Dec 8, 2023 | 5.0990 | 5.1050 | 5.0720 | 5.0720 | 5.0720 | 283 |
Dec 7, 2023 | 5.1330 | 5.1330 | 5.1330 | 5.1330 | 5.1330 | - |
Dec 6, 2023 | 5.1500 | 5.1710 | 5.1500 | 5.1640 | 5.1640 | 6,215 |
Dec 5, 2023 | 5.0870 | 5.0950 | 5.0730 | 5.0655 | 5.0655 | 2,825 |
Dec 4, 2023 | 5.1970 | 5.1970 | 5.1600 | 5.1740 | 5.1740 | 18,358 |
Dec 1, 2023 | 5.2340 | 5.2850 | 5.2170 | 5.2340 | 5.2340 | 3,025 |
Nov 30, 2023 | 5.3540 | 5.3540 | 5.3540 | 5.3540 | 5.3540 | - |
Nov 29, 2023 | 5.4020 | 5.4140 | 5.4020 | 5.3790 | 5.3790 | 54,121 |
Nov 28, 2023 | 5.5115 | 5.5115 | 5.5115 | 5.5115 | 5.5115 | - |
Nov 27, 2023 | 5.5450 | 5.5650 | 5.5400 | 5.5455 | 5.5455 | 17,463 |
Nov 24, 2023 | 5.5720 | 5.5720 | 5.5550 | 5.5920 | 5.5920 | 3,002 |
Nov 23, 2023 | 5.6750 | 5.6840 | 5.6560 | 5.6605 | 5.6605 | 61,141 |
Nov 22, 2023 | 5.5565 | 5.5565 | 5.5565 | 5.5565 | 5.5565 | - |
Nov 21, 2023 | 5.6060 | 5.6100 | 5.5340 | 5.5485 | 5.5485 | 6,219 |
Nov 20, 2023 | 5.6680 | 5.7040 | 5.6680 | 5.7320 | 5.7320 | 790 |
Nov 17, 2023 | 5.5340 | 5.5720 | 5.5230 | 5.5590 | 5.5590 | 21,204 |
Nov 16, 2023 | 5.5920 | 5.5920 | 5.4760 | 5.4645 | 5.4645 | 109,926 |
Nov 15, 2023 | 5.6970 | 5.7360 | 5.6700 | 5.8320 | 5.8320 | 7,397 |
Nov 14, 2023 | 5.5780 | 5.6060 | 5.5780 | 5.6265 | 5.6265 | 26,450 |
Nov 13, 2023 | 5.5020 | 5.5020 | 5.4910 | 5.5425 | 5.5425 | 7 |
Nov 10, 2023 | 5.3450 | 5.3450 | 5.3440 | 5.3660 | 5.3660 | 2,000 |
Nov 9, 2023 | 5.5480 | 5.5600 | 5.5250 | 5.5345 | 5.5345 | 48,023 |
Nov 8, 2023 | 5.5710 | 5.5710 | 5.5710 | 5.5710 | 5.5710 | - |
Nov 7, 2023 | 5.5900 | 5.5900 | 5.5760 | 5.5765 | 5.5765 | 60,987 |
Nov 6, 2023 | 5.5740 | 5.6690 | 5.5740 | 5.5920 | 5.5920 | 24,009 |
Nov 3, 2023 | 5.4310 | 5.4310 | 5.4310 | 5.5130 | 5.5130 | 6 |
Nov 2, 2023 | 5.3040 | 5.3070 | 5.3040 | 5.3140 | 5.3140 | 37,500 |
Nov 1, 2023 | 5.1630 | 5.1630 | 5.1560 | 5.1870 | 5.1870 | 42,722 |
Oct 31, 2023 | 5.1010 | 5.1160 | 5.1010 | 5.1050 | 5.1050 | 112,510 |
Oct 30, 2023 | 5.3250 | 5.3250 | 5.3250 | 5.2695 | 5.2695 | 1 |
Oct 27, 2023 | 5.2550 | 5.2550 | 5.2400 | 5.1750 | 5.1750 | 63,758 |
Oct 26, 2023 | 5.1100 | 5.1100 | 5.1100 | 5.1440 | 5.1440 | 2,200 |
Oct 25, 2023 | 5.0870 | 5.0870 | 5.0870 | 5.1145 | 5.1145 | 1 |
Oct 24, 2023 | 5.0540 | 5.0540 | 4.9770 | 5.2055 | 5.2055 | 224 |
Oct 23, 2023 | 4.9500 | 4.9965 | 4.9265 | 5.0118 | 5.0118 | 25,578 |
Oct 20, 2023 | 5.0170 | 5.0170 | 5.0170 | 4.9967 | 4.9967 | 5 |
Oct 19, 2023 | 5.1000 | 5.1050 | 5.0940 | 5.1000 | 5.1000 | 615 |
Oct 18, 2023 | 5.1245 | 5.1245 | 5.1245 | 5.1245 | 5.1245 | - |
Oct 17, 2023 | 5.2700 | 5.2830 | 5.2700 | 5.2695 | 5.2695 | 13,425 |
Oct 16, 2023 | 5.2380 | 5.2870 | 5.2380 | 5.3215 | 5.3215 | 4 |
Oct 13, 2023 | 5.3170 | 5.3880 | 5.3170 | 5.2980 | 5.2980 | 3,414 |
Oct 12, 2023 | 5.4480 | 5.4480 | 5.4430 | 5.3995 | 5.3995 | 61,320 |
Oct 11, 2023 | 5.4710 | 5.5680 | 5.4710 | 5.5275 | 5.5275 | 64,206 |
Oct 10, 2023 | 5.4060 | 5.4470 | 5.3610 | 5.4400 | 5.4400 | 61,879 |
Oct 9, 2023 | 5.2280 | 5.2960 | 5.2280 | 5.2405 | 5.2405 | 15,022 |
Oct 6, 2023 | 5.2300 | 5.2490 | 5.2030 | 5.2890 | 5.2890 | 4,805 |
Oct 5, 2023 | 5.1470 | 5.1810 | 5.1470 | 5.1450 | 5.1450 | 1,001 |
Oct 4, 2023 | 5.1440 | 5.1520 | 5.1270 | 5.1880 | 5.1880 | 594 |
Oct 3, 2023 | 5.2160 | 5.2590 | 5.2160 | 5.2345 | 5.2345 | 2,306 |
Oct 2, 2023 | 5.3840 | 5.4030 | 5.3270 | 5.3085 | 5.3085 | 681 |
Sep 29, 2023 | 5.4620 | 5.4620 | 5.4310 | 5.3360 | 5.3360 | 424 |
Sep 28, 2023 | 5.2380 | 5.2380 | 5.2380 | 5.2380 | 5.2380 | - |
Sep 27, 2023 | 5.2466 | 5.2466 | 5.2466 | 5.2535 | 5.2535 | 2,258 |
Sep 26, 2023 | 5.2510 | 5.2960 | 5.2510 | 5.2710 | 5.2710 | 8,005 |
Sep 25, 2023 | 5.3690 | 5.3690 | 5.3690 | 5.3455 | 5.3455 | 3 |
Sep 22, 2023 | 5.4890 | 5.5040 | 5.4800 | 5.4575 | 5.4575 | 73,267 |
Sep 21, 2023 | 5.2595 | 5.2595 | 5.2595 | 5.2595 | 5.2595 | - |
Sep 20, 2023 | 5.3990 | 5.4150 | 5.3990 | 5.4275 | 5.4275 | 2,606 |
Sep 19, 2023 | 5.4930 | 5.4940 | 5.4510 | 5.4425 | 5.4425 | 51,630 |
Sep 18, 2023 | 5.5000 | 5.5290 | 5.4500 | 5.4875 | 5.4875 | 6,511 |
Sep 15, 2023 | 5.6150 | 5.6420 | 5.5400 | 5.5495 | 5.5495 | 742,420 |
Sep 14, 2023 | 5.6265 | 5.6265 | 5.6265 | 5.6265 | 5.6265 | - |
Sep 13, 2023 | 5.5590 | 5.5660 | 5.5590 | 5.5860 | 5.5860 | 20,462 |
Sep 12, 2023 | 5.5980 | 5.6060 | 5.5980 | 5.6145 | 5.6145 | 36,000 |
Sep 11, 2023 | 5.5920 | 5.6150 | 5.5770 | 5.5725 | 5.5725 | 12,006 |
Sep 8, 2023 | 5.4879 | 5.4879 | 5.4879 | 5.4765 | 5.4765 | 2,000 |
Sep 7, 2023 | 5.5970 | 5.5970 | 5.5182 | 5.5165 | 5.5165 | 24,031 |
Sep 6, 2023 | 5.7070 | 5.7070 | 5.7070 | 5.7480 | 5.7480 | 53,740 |
Sep 5, 2023 | 5.7360 | 5.7920 | 5.7360 | 5.7330 | 5.7330 | 2,201 |
Sep 4, 2023 | 5.9250 | 5.9250 | 5.9090 | 5.8825 | 5.8825 | 96 |
Sep 1, 2023 | 5.8220 | 5.9440 | 5.8130 | 5.9300 | 5.9300 | 6,098 |
Aug 31, 2023 | 5.7800 | 5.7850 | 5.7550 | 5.7610 | 5.7610 | 12,032 |
Aug 30, 2023 | 5.8055 | 5.8055 | 5.8055 | 5.8055 | 5.8055 | - |
Aug 29, 2023 | 5.8200 | 5.9150 | 5.8120 | 5.9065 | 5.9065 | 148,712 |
Aug 25, 2023 | 5.5560 | 5.5690 | 5.5180 | 5.5565 | 5.5565 | 34,530 |
Aug 24, 2023 | 5.6980 | 5.6980 | 5.6630 | 5.5865 | 5.5865 | 47,551 |
Aug 23, 2023 | 5.5020 | 5.5450 | 5.4800 | 5.5710 | 5.5710 | 110,989 |
Aug 22, 2023 | 5.4960 | 5.5530 | 5.4350 | 5.4530 | 5.4530 | 328,538 |
Aug 21, 2023 | 5.4000 | 5.4090 | 5.3780 | 5.4060 | 5.4060 | 349,463 |
Aug 18, 2023 | 5.4760 | 5.5380 | 5.4130 | 5.4245 | 5.4245 | 57,578 |
Aug 17, 2023 | 5.6365 | 5.6365 | 5.6365 | 5.6365 | 5.6365 | - |
Aug 16, 2023 | 5.6690 | 5.6810 | 5.5820 | 5.5745 | 5.5745 | 3,558 |
Aug 15, 2023 | 5.7550 | 5.7550 | 5.6360 | 5.6715 | 5.6715 | 45,556 |
Aug 14, 2023 | 5.7300 | 5.7880 | 5.6740 | 5.7285 | 5.7285 | 46,680 |
Aug 11, 2023 | 5.8860 | 5.9070 | 5.7310 | 5.7185 | 5.7185 | 85,974 |
Aug 10, 2023 | 6.0000 | 6.1130 | 6.0000 | 6.0885 | 6.0885 | 31,603 |
Aug 9, 2023 | 5.9920 | 5.9920 | 5.9560 | 5.9335 | 5.9335 | 9,363 |
Aug 8, 2023 | 6.0220 | 6.0220 | 5.9500 | 5.9215 | 5.9215 | 77,140 |
Aug 7, 2023 | 6.1410 | 6.2160 | 6.0900 | 6.0945 | 6.0945 | 25,856 |
Aug 4, 2023 | 6.2360 | 6.2360 | 6.1700 | 6.2235 | 6.2235 | 34,503 |
Aug 3, 2023 | 6.0960 | 6.1350 | 6.0850 | 6.2490 | 6.2490 | 20,010 |
Aug 2, 2023 | 6.0630 | 6.0940 | 5.9820 | 6.0010 | 6.0010 | 28,539 |
Aug 1, 2023 | 6.2680 | 6.2920 | 6.2200 | 6.2050 | 6.2050 | 122,155 |
Jul 31, 2023 | 6.3700 | 6.3700 | 6.3020 | 6.3485 | 6.3485 | 60,179 |
Jul 28, 2023 | 6.1910 | 6.2100 | 6.1810 | 6.2890 | 6.2890 | 40,455 |
Jul 27, 2023 | 5.9410 | 5.9840 | 5.9030 | 5.9540 | 5.9540 | 13,275 |
Jul 26, 2023 | 5.8210 | 5.9860 | 5.8210 | 5.9325 | 5.9325 | 48,185 |
Jul 25, 2023 | 5.8570 | 5.8900 | 5.8570 | 5.7980 | 5.7980 | 5,597 |
Jul 24, 2023 | 5.5610 | 5.8120 | 5.5160 | 5.7920 | 5.7920 | 59,773 |
Jul 21, 2023 | 5.6360 | 5.6550 | 5.6330 | 5.6150 | 5.6150 | 954 |
Jul 20, 2023 | 5.6200 | 5.6200 | 5.5840 | 5.5765 | 5.5765 | 33,826 |
Jul 19, 2023 | 5.6690 | 5.6690 | 5.6690 | 5.6985 | 5.6985 | 1,075 |
Jul 18, 2023 | 5.6690 | 5.7050 | 5.6690 | 5.6245 | 5.6245 | 402 |
Jul 17, 2023 | 5.7020 | 5.7680 | 5.7020 | 5.7165 | 5.7165 | 11,355 |
Jul 14, 2023 | 5.7530 | 5.8390 | 5.7530 | 5.7745 | 5.7745 | 1,144 |
Jul 13, 2023 | 5.8150 | 5.8740 | 5.8150 | 5.8760 | 5.8760 | 76,151 |
Jul 12, 2023 | 5.6200 | 5.7490 | 5.6200 | 5.7420 | 5.7420 | 12,190 |
Jul 11, 2023 | 5.5240 | 5.5310 | 5.5240 | 5.5095 | 5.5095 | 32,665 |
Jul 10, 2023 | 5.4750 | 5.4750 | 5.4270 | 5.5130 | 5.5130 | 22,010 |
Jul 7, 2023 | 5.4030 | 5.4560 | 5.3660 | 5.4640 | 5.4640 | 23,152 |
Jul 6, 2023 | 5.4550 | 5.4550 | 5.3580 | 5.3475 | 5.3475 | 4,307 |
Jul 5, 2023 | 5.5120 | 5.5160 | 5.5120 | 5.4965 | 5.4965 | 1,142 |
Jul 4, 2023 | 5.6090 | 5.6090 | 5.5990 | 5.5935 | 5.5935 | 8 |
Jul 3, 2023 | 5.5950 | 5.5950 | 5.5560 | 5.5450 | 5.5450 | 1,509 |
Jun 30, 2023 | 5.4350 | 5.4350 | 5.3610 | 5.4185 | 5.4185 | 5,135 |
Jun 29, 2023 | 5.3960 | 5.4200 | 5.3960 | 5.3645 | 5.3645 | 12,505 |
Jun 28, 2023 | 5.4270 | 5.4270 | 5.4270 | 5.4270 | 5.4270 | - |
Jun 27, 2023 | 5.4560 | 5.4560 | 5.4540 | 5.4655 | 5.4655 | 482,850 |
Jun 26, 2023 | 5.3360 | 5.3510 | 5.3360 | 5.3345 | 5.3345 | 372,516 |
Jun 23, 2023 | 5.3400 | 5.3570 | 5.3250 | 5.2615 | 5.2615 | 801,055 |
Jun 22, 2023 | 5.3950 | 5.4160 | 5.3920 | 5.4075 | 5.4075 | 147 |
Jun 21, 2023 | 5.4700 | 5.4770 | 5.4410 | 5.4460 | 5.4460 | 622,301 |
Jun 20, 2023 | 5.5830 | 5.5830 | 5.5830 | 5.4980 | 5.4980 | 199 |
Jun 19, 2023 | 5.7320 | 5.7480 | 5.6890 | 5.7530 | 5.7530 | 182 |
Jun 16, 2023 | 5.8100 | 5.8650 | 5.7550 | 5.7755 | 5.7755 | 23,063 |
Jun 15, 2023 | 5.7790 | 5.8160 | 5.7050 | 5.7990 | 5.7990 | 50,268 |
Jun 14, 2023 | 5.5660 | 5.6610 | 5.5500 | 5.6620 | 5.6620 | 63,135 |
Jun 13, 2023 | 5.5660 | 5.6090 | 5.5650 | 5.5625 | 5.5625 | 617,435 |
Jun 12, 2023 | 5.3970 | 5.4110 | 5.3970 | 5.4290 | 5.4290 | 1,906 |
Jun 9, 2023 | 5.4010 | 5.4270 | 5.3880 | 5.3950 | 5.3950 | 12,130 |
Jun 8, 2023 | 5.3420 | 5.3690 | 5.3360 | 5.3960 | 5.3960 | 4,461 |
Jun 7, 2023 | 5.3900 | 5.4630 | 5.3610 | 5.4090 | 5.4090 | 7,235 |
Jun 6, 2023 | 5.2450 | 5.3390 | 5.2450 | 5.3605 | 5.3605 | 107 |
Jun 5, 2023 | 5.2720 | 5.2930 | 5.2670 | 5.2560 | 5.2560 | 9,287 |
Jun 2, 2023 | 5.2860 | 5.3210 | 5.2610 | 5.3120 | 5.3120 | 152,839 |
Jun 1, 2023 | 4.9880 | 5.1410 | 4.9765 | 5.1285 | 5.1285 | 80,766 |
May 31, 2023 | 4.9615 | 4.9615 | 4.9080 | 4.8903 | 4.8903 | 14,848 |
May 30, 2023 | 5.0870 | 5.0940 | 4.9910 | 4.9818 | 4.9818 | 11,357 |
May 26, 2023 | 5.0270 | 5.1000 | 5.0080 | 5.0995 | 5.0995 | 48,644 |
May 25, 2023 | 5.0730 | 5.0890 | 5.0580 | 5.0285 | 5.0285 | 83,850 |
May 24, 2023 | 5.2160 | 5.2160 | 5.1450 | 5.1110 | 5.1110 | 2,114,772 |
May 23, 2023 | 5.2690 | 5.2930 | 5.2550 | 5.2765 | 5.2765 | 15,531 |
May 22, 2023 | 5.4100 | 5.4100 | 5.3660 | 5.4060 | 5.4060 | 93,808 |
May 19, 2023 | 5.2760 | 5.2840 | 5.2600 | 5.2655 | 5.2655 | 29,548 |
May 18, 2023 | 5.2880 | 5.2880 | 5.2880 | 5.2995 | 5.2995 | 10,001 |
May 17, 2023 | 5.3920 | 5.3920 | 5.3100 | 5.3845 | 5.3845 | 34 |
May 16, 2023 | 5.4520 | 5.4520 | 5.4170 | 5.4480 | 5.4480 | 16,948 |
May 15, 2023 | 5.3710 | 5.4530 | 5.3710 | 5.4740 | 5.4740 | 19,392 |
May 12, 2023 | 5.3220 | 5.3400 | 5.2630 | 5.2655 | 5.2655 | 25,686 |
May 11, 2023 | 5.2920 | 5.3710 | 5.2750 | 5.3605 | 5.3605 | 47,508 |
May 10, 2023 | 5.2510 | 5.2980 | 5.2500 | 5.3020 | 5.3020 | 46,307 |
May 9, 2023 | 5.2460 | 5.2460 | 5.2370 | 5.2210 | 5.2210 | 7 |
May 5, 2023 | 5.3490 | 5.3490 | 5.3490 | 5.3490 | 5.3490 | - |
May 4, 2023 | 5.2980 | 5.3190 | 5.2950 | 5.3095 | 5.3095 | 2,230 |
May 3, 2023 | 5.2560 | 5.2560 | 5.2500 | 5.2540 | 5.2540 | 548 |
May 2, 2023 | 5.3320 | 5.3970 | 5.2170 | 5.2185 | 5.2185 | 52,548 |
Apr 28, 2023 | 5.3560 | 5.3590 | 5.3560 | 5.3945 | 5.3945 | 133 |
Apr 27, 2023 | 5.2820 | 5.3080 | 5.2820 | 5.3130 | 5.3130 | 582 |
Apr 26, 2023 | 5.3090 | 5.3090 | 5.3080 | 5.2755 | 5.2755 | 1,240 |
Apr 25, 2023 | 5.2350 | 5.2500 | 5.1820 | 5.1780 | 5.1780 | 16,255 |
Apr 24, 2023 | 5.3940 | 5.4200 | 5.3680 | 5.3535 | 5.3535 | 8,488 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%