XETRA - Delayed Quote • EUR
BNP Paribas Easy FTSE EPRA/NAREIT Eurozone Capped UCITS ETF QD Dis (IM2A.DE)
As of 1:33 PM 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 23, 2024 | 6.44 | 6.48 | 6.44 | 6.48 | 6.48 | 1,112 |
Apr 22, 2024 | 6.37 | 6.41 | 6.37 | 6.41 | 6.41 | 484 |
Apr 19, 2024 | 6.26 | 6.33 | 6.26 | 6.32 | 6.32 | 127 |
Apr 18, 2024 | 6.22 | 6.27 | 6.22 | 6.27 | 6.27 | 6,695 |
Apr 17, 2024 | 6.20 | 6.25 | 6.19 | 6.20 | 6.20 | 479 |
Apr 16, 2024 | 6.24 | 6.24 | 6.18 | 6.20 | 6.20 | 685 |
Apr 15, 2024 | 6.32 | 6.36 | 6.29 | 6.30 | 6.30 | 11,399 |
Apr 12, 2024 | 6.37 | 6.37 | 6.31 | 6.31 | 6.31 | 88 |
Apr 11, 2024 | 6.26 | 6.34 | 6.24 | 6.30 | 6.30 | 6,874 |
Apr 10, 2024 | 6.41 | 6.47 | 6.26 | 6.29 | 6.29 | 35,997 |
Apr 9, 2024 | 6.36 | 6.42 | 6.36 | 6.37 | 6.37 | 34,502 |
Apr 8, 2024 | 6.29 | 6.39 | 6.29 | 6.38 | 6.38 | 49,380 |
Apr 5, 2024 | 6.32 | 6.32 | 6.30 | 6.30 | 6.30 | 1,571 |
Apr 4, 2024 | 6.33 | 6.40 | 6.33 | 6.40 | 6.40 | 279 |
Apr 3, 2024 | 6.37 | 6.37 | 6.32 | 6.33 | 6.33 | 8,791 |
Apr 2, 2024 | 6.44 | 6.44 | 6.37 | 6.37 | 6.37 | 6,463 |
Mar 28, 2024 | 6.49 | 6.50 | 6.45 | 6.50 | 6.50 | 538 |
Mar 27, 2024 | 6.38 | 6.47 | 6.36 | 6.46 | 6.46 | 5,280 |
Mar 26, 2024 | 6.36 | 6.41 | 6.36 | 6.40 | 6.40 | 32 |
Mar 25, 2024 | 6.33 | 6.37 | 6.32 | 6.36 | 6.36 | 21,345 |
Mar 22, 2024 | 6.29 | 6.35 | 6.29 | 6.33 | 6.33 | 25,452 |
Mar 21, 2024 | 6.27 | 6.30 | 6.27 | 6.28 | 6.28 | 1,998 |
Mar 20, 2024 | 6.09 | 6.16 | 6.09 | 6.16 | 6.16 | 3,634 |
Mar 19, 2024 | 6.08 | 6.13 | 6.07 | 6.13 | 6.13 | 4,561 |
Mar 18, 2024 | 6.07 | 6.11 | 6.05 | 6.09 | 6.09 | 8,253 |
Mar 15, 2024 | 6.11 | 6.11 | 6.03 | 6.03 | 6.03 | 22,643 |
Mar 14, 2024 | 6.21 | 6.24 | 6.16 | 6.16 | 6.16 | 2,523 |
Mar 13, 2024 | 6.19 | 6.20 | 6.16 | 6.18 | 6.18 | 3,306 |
Mar 12, 2024 | 6.28 | 6.28 | 6.18 | 6.18 | 6.18 | 4,073 |
Mar 11, 2024 | 6.23 | 6.28 | 6.23 | 6.28 | 6.28 | 5,774 |
Mar 8, 2024 | 6.10 | 6.21 | 6.10 | 6.21 | 6.21 | 4,153 |
Mar 7, 2024 | 5.98 | 6.11 | 5.97 | 6.09 | 6.09 | 4,365 |
Mar 6, 2024 | 6.00 | 6.06 | 5.99 | 6.00 | 6.00 | 25,369 |
Mar 5, 2024 | 5.97 | 5.99 | 5.97 | 5.98 | 5.98 | 1,430 |
Mar 4, 2024 | 6.04 | 6.04 | 5.95 | 5.99 | 5.99 | 130,535 |
Mar 1, 2024 | 5.99 | 6.02 | 5.96 | 6.02 | 6.02 | 6,776 |
Feb 29, 2024 | 6.02 | 6.03 | 5.95 | 5.95 | 5.95 | 6,259 |
Feb 28, 2024 | 6.09 | 6.09 | 5.97 | 5.98 | 5.98 | 5,759 |
Feb 27, 2024 | 6.09 | 6.13 | 6.09 | 6.11 | 6.11 | 2,388 |
Feb 26, 2024 | 6.15 | 6.15 | 6.09 | 6.09 | 6.09 | 990 |
Feb 23, 2024 | 6.20 | 6.20 | 6.14 | 6.16 | 6.16 | 2,373 |
Feb 22, 2024 | 6.19 | 6.20 | 6.17 | 6.17 | 6.17 | 599 |
Feb 21, 2024 | 6.15 | 6.20 | 6.14 | 6.14 | 6.14 | 260 |
Feb 20, 2024 | 6.16 | 6.16 | 6.15 | 6.15 | 6.15 | 4,072 |
Feb 19, 2024 | 6.18 | 6.23 | 6.16 | 6.19 | 6.19 | 2,842 |
Feb 16, 2024 | 6.18 | 6.21 | 6.15 | 6.18 | 6.18 | 5,096 |
Feb 15, 2024 | 6.12 | 6.21 | 6.09 | 6.20 | 6.20 | 2,010 |
Feb 14, 2024 | 6.11 | 6.16 | 6.10 | 6.10 | 6.10 | 5,144 |
Feb 13, 2024 | 6.27 | 6.27 | 6.12 | 6.12 | 6.12 | 2,518 |
Feb 12, 2024 | 6.22 | 6.28 | 6.22 | 6.28 | 6.28 | 11,055 |
Feb 9, 2024 | 6.28 | 6.28 | 6.16 | 6.18 | 6.18 | 11,316 |
Feb 8, 2024 | 6.26 | 6.27 | 6.24 | 6.24 | 6.24 | 3,177 |
Feb 7, 2024 | 6.27 | 6.29 | 6.22 | 6.22 | 6.22 | 7,787 |
Feb 6, 2024 | 6.32 | 6.32 | 6.25 | 6.28 | 6.28 | 13,833 |
Feb 5, 2024 | 6.37 | 6.37 | 6.30 | 6.32 | 6.32 | 3,557 |
Feb 2, 2024 | 6.46 | 6.49 | 6.35 | 6.35 | 6.35 | 13,388 |
Feb 1, 2024 | 6.39 | 6.44 | 6.37 | 6.37 | 6.37 | 72,029 |
Jan 31, 2024 | 6.49 | 6.55 | 6.49 | 6.53 | 6.53 | 1,230 |
Jan 30, 2024 | 6.53 | 6.53 | 6.47 | 6.47 | 6.47 | 1,557 |
Jan 29, 2024 | 6.41 | 6.49 | 6.41 | 6.49 | 6.49 | 69 |
Jan 26, 2024 | 6.44 | 6.46 | 6.44 | 6.45 | 6.45 | 2,287 |
Jan 25, 2024 | 6.43 | 6.46 | 6.38 | 6.46 | 6.46 | 20 |
Jan 24, 2024 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 1,402 |
Jan 23, 2024 | 6.42 | 6.42 | 6.32 | 6.32 | 6.32 | 10,580 |
Jan 22, 2024 | 6.44 | 6.44 | 6.39 | 6.41 | 6.41 | 1,883 |
Jan 19, 2024 | 6.43 | 6.43 | 6.35 | 6.37 | 6.37 | 273 |
Jan 18, 2024 | 6.41 | 6.41 | 6.36 | 6.38 | 6.38 | 2,727 |
Jan 17, 2024 | 6.44 | 6.44 | 6.34 | 6.39 | 6.39 | 7,759 |
Jan 16, 2024 | 6.56 | 6.59 | 6.53 | 6.55 | 6.55 | 667 |
Jan 15, 2024 | 6.63 | 6.66 | 6.60 | 6.61 | 6.61 | 1,220 |
Jan 12, 2024 | 6.58 | 6.66 | 6.58 | 6.63 | 6.63 | 8,100 |
Jan 11, 2024 | 6.64 | 6.64 | 6.53 | 6.53 | 6.53 | 188,751 |
Jan 10, 2024 | 6.60 | 6.67 | 6.58 | 6.61 | 6.61 | 69,633 |
Jan 9, 2024 | 6.60 | 6.60 | 6.56 | 6.56 | 6.56 | 6,671 |
Jan 8, 2024 | 6.59 | 6.61 | 6.51 | 6.61 | 6.61 | 6,404 |
Jan 5, 2024 | 6.64 | 6.64 | 6.57 | 6.61 | 6.61 | 99 |
Jan 4, 2024 | 6.66 | 6.66 | 6.64 | 6.66 | 6.66 | 1,240 |
Jan 3, 2024 | 6.74 | 6.74 | 6.63 | 6.63 | 6.63 | 5,658 |
Jan 2, 2024 | 6.81 | 6.84 | 6.74 | 6.74 | 6.74 | 7,040 |
Dec 29, 2023 | 6.86 | 6.86 | 6.82 | 6.83 | 6.83 | 3,816 |
Dec 28, 2023 | 6.87 | 6.87 | 6.83 | 6.85 | 6.85 | 1,338 |
Dec 27, 2023 | 6.80 | 6.86 | 6.80 | 6.86 | 6.86 | 992 |
Dec 22, 2023 | 6.76 | 6.77 | 6.75 | 6.77 | 6.77 | 10,827 |
Dec 21, 2023 | 6.73 | 6.76 | 6.73 | 6.76 | 6.76 | 785 |
Dec 20, 2023 | 6.80 | 6.82 | 6.76 | 6.81 | 6.81 | 4,952 |
Dec 19, 2023 | 6.75 | 6.75 | 6.74 | 6.75 | 6.75 | 13,369 |
Dec 18, 2023 | 6.64 | 6.69 | 6.64 | 6.69 | 6.69 | 1,360 |
Dec 15, 2023 | 6.75 | 6.77 | 6.68 | 6.69 | 6.69 | 13,830 |
Dec 14, 2023 | 6.72 | 6.78 | 6.72 | 6.74 | 6.74 | 4,662 |
Dec 13, 2023 | 6.41 | 6.44 | 6.39 | 6.42 | 6.42 | 6,641 |
Dec 12, 2023 | 6.49 | 6.49 | 6.37 | 6.39 | 6.39 | 10,723 |
Dec 11, 2023 | 6.42 | 6.45 | 6.42 | 6.45 | 6.45 | 490 |
Dec 8, 2023 | 6.46 | 6.46 | 6.42 | 6.43 | 6.43 | 881 |
Dec 7, 2023 | 6.49 | 6.50 | 6.41 | 6.47 | 6.47 | 14,671 |
Dec 6, 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
Dec 5, 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
Dec 4, 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
Dec 1, 2023 | 6.22 | 6.35 | 6.20 | 6.35 | 6.35 | 5,172 |
Nov 30, 2023 | 6.25 | 6.25 | 6.21 | 6.21 | 6.21 | 1,725 |
Nov 29, 2023 | 6.26 | 6.33 | 6.26 | 6.32 | 6.32 | 27,868 |
Nov 28, 2023 | 6.25 | 6.25 | 6.16 | 6.23 | 6.23 | 492 |
Nov 27, 2023 | 6.18 | 6.24 | 6.18 | 6.24 | 6.24 | 5,890 |
Nov 24, 2023 | 6.20 | 6.20 | 6.18 | 6.19 | 6.19 | 1,115 |
Nov 23, 2023 | 6.18 | 6.18 | 6.15 | 6.18 | 6.18 | 1,142 |
Nov 22, 2023 | 6.12 | 6.18 | 6.12 | 6.16 | 6.16 | 744 |
Nov 21, 2023 | 6.24 | 6.24 | 6.07 | 6.07 | 6.07 | 766 |
Nov 20, 2023 | 6.20 | 6.24 | 6.20 | 6.24 | 6.24 | 1,166 |
Nov 17, 2023 | 6.13 | 6.20 | 6.13 | 6.20 | 6.20 | 199 |
Nov 16, 2023 | 6.16 | 6.16 | 6.08 | 6.08 | 6.08 | 440 |
Nov 15, 2023 | 6.22 | 6.26 | 6.14 | 6.14 | 6.14 | 10,045 |
Nov 14, 2023 | 5.87 | 6.25 | 5.87 | 6.25 | 6.25 | 3,622 |
Nov 13, 2023 | 5.91 | 5.92 | 5.88 | 5.88 | 5.88 | 338 |
Nov 10, 2023 | 5.93 | 5.93 | 5.88 | 5.91 | 5.91 | 567 |
Nov 9, 2023 | 5.95 | 6.02 | 5.95 | 6.00 | 6.00 | 602 |
Nov 8, 2023 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1,343 |
Nov 7, 2023 | 5.91 | 5.96 | 5.90 | 5.94 | 5.94 | 1,255 |
Nov 6, 2023 | 6.12 | 6.12 | 5.93 | 5.94 | 5.94 | 4,544 |
Nov 3, 2023 | 6.05 | 6.15 | 6.04 | 6.14 | 6.14 | 6,081 |
Nov 2, 2023 | 5.74 | 5.97 | 5.74 | 5.95 | 5.95 | 3,301 |
Nov 1, 2023 | 5.57 | 5.64 | 5.57 | 5.64 | 5.64 | 613 |
Oct 31, 2023 | 5.45 | 5.57 | 5.45 | 5.57 | 5.57 | - |
Oct 30, 2023 | 5.43 | 5.43 | 5.41 | 5.41 | 5.41 | 5,980 |
Oct 27, 2023 | 5.36 | 5.37 | 5.35 | 5.37 | 5.37 | 102 |
Oct 26, 2023 | 5.23 | 5.31 | 5.23 | 5.31 | 5.31 | 1,248 |
Oct 25, 2023 | 5.38 | 5.38 | 5.28 | 5.28 | 5.28 | 169 |
Oct 24, 2023 | 5.34 | 5.38 | 5.34 | 5.37 | 5.37 | 1,044 |
Oct 23, 2023 | 5.37 | 5.37 | 5.23 | 5.31 | 5.31 | 2,323 |
Oct 20, 2023 | 5.31 | 5.38 | 5.31 | 5.35 | 5.35 | 5,485 |
Oct 19, 2023 | 5.47 | 5.47 | 5.35 | 5.35 | 5.35 | 3,107 |
Oct 18, 2023 | 5.61 | 5.61 | 5.48 | 5.48 | 5.48 | 3,045 |
Oct 17, 2023 | 5.60 | 5.63 | 5.57 | 5.57 | 5.57 | 425 |
Oct 16, 2023 | 5.61 | 5.61 | 5.57 | 5.61 | 5.61 | 2,059 |
Oct 13, 2023 | 5.65 | 5.65 | 5.57 | 5.57 | 5.57 | 2,644 |
Oct 12, 2023 | 5.77 | 5.77 | 5.66 | 5.66 | 5.66 | 122 |
Oct 11, 2023 | 5.63 | 5.71 | 5.63 | 5.71 | 5.71 | 4,843 |
Oct 10, 2023 | 5.66 | 5.70 | 5.65 | 5.67 | 5.67 | 12,976 |
Oct 9, 2023 | 5.55 | 5.59 | 5.55 | 5.59 | 5.59 | 5,749 |
Oct 6, 2023 | 5.58 | 5.59 | 5.54 | 5.59 | 5.59 | 2,023 |
Oct 5, 2023 | 5.59 | 5.59 | 5.54 | 5.55 | 5.55 | 1,251 |
Oct 4, 2023 | 5.51 | 5.62 | 5.50 | 5.55 | 5.55 | 215,128 |
Oct 3, 2023 | 5.68 | 5.68 | 5.57 | 5.57 | 5.57 | 27 |
Oct 2, 2023 | 5.79 | 5.83 | 5.72 | 5.73 | 5.73 | 3,281 |
Sep 29, 2023 | 5.66 | 5.78 | 5.66 | 5.76 | 5.76 | 2,160 |
Sep 28, 2023 | 5.57 | 5.58 | 5.57 | 5.58 | 5.58 | 2,304 |
Sep 27, 2023 | 5.66 | 5.66 | 5.59 | 5.59 | 5.59 | 26,186 |
Sep 26, 2023 | 5.81 | 5.81 | 5.71 | 5.71 | 5.71 | 1,174 |
Sep 25, 2023 | 5.90 | 5.90 | 5.83 | 5.86 | 5.86 | 2,193 |
Sep 22, 2023 | 5.90 | 5.93 | 5.90 | 5.91 | 5.91 | 6,766 |
Sep 21, 2023 | 6.00 | 6.01 | 5.96 | 5.96 | 5.96 | 702 |
Sep 20, 2023 | 5.99 | 6.05 | 5.97 | 6.05 | 6.05 | 7,687 |
Sep 19, 2023 | 5.87 | 5.97 | 5.87 | 5.94 | 5.94 | - |
Sep 18, 2023 | 6.00 | 6.00 | 5.86 | 5.86 | 5.86 | 31 |
Sep 15, 2023 | 6.14 | 6.14 | 5.98 | 5.98 | 5.98 | 1,123 |
Sep 14, 2023 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | - |
Sep 13, 2023 | 5.89 | 5.96 | 5.89 | 5.95 | 5.95 | 128 |
Sep 12, 2023 | 5.99 | 5.99 | 5.91 | 5.93 | 5.93 | 29 |
Sep 11, 2023 | 5.95 | 5.99 | 5.95 | 5.99 | 5.99 | 540 |
Sep 8, 2023 | 5.94 | 5.94 | 5.91 | 5.92 | 5.92 | 3,013 |
Sep 7, 2023 | 5.94 | 5.94 | 5.91 | 5.92 | 5.92 | 1,215 |
Sep 6, 2023 | 5.90 | 5.98 | 5.90 | 5.96 | 5.96 | 1,890 |
Sep 5, 2023 | 5.89 | 5.95 | 5.89 | 5.92 | 5.92 | 135 |
Sep 4, 2023 | 5.97 | 5.97 | 5.91 | 5.93 | 5.93 | 722 |
Sep 1, 2023 | 5.97 | 6.00 | 5.94 | 5.94 | 5.94 | 6,385 |
Aug 31, 2023 | 5.91 | 6.02 | 5.91 | 6.02 | 6.02 | 224 |
Aug 30, 2023 | 5.93 | 5.95 | 5.93 | 5.95 | 5.95 | 16,646 |
Aug 29, 2023 | 5.91 | 5.93 | 5.90 | 5.93 | 5.93 | - |
Aug 28, 2023 | 5.80 | 5.84 | 5.79 | 5.84 | 5.84 | 1,329 |
Aug 25, 2023 | 5.78 | 5.81 | 5.78 | 5.78 | 5.78 | 480 |
Aug 24, 2023 | 5.85 | 5.87 | 5.79 | 5.79 | 5.79 | 1,376 |
Aug 23, 2023 | 5.69 | 5.78 | 5.69 | 5.78 | 5.78 | 347 |
Aug 22, 2023 | 5.61 | 5.68 | 5.61 | 5.67 | 5.67 | 2,147 |
Aug 21, 2023 | 5.63 | 5.65 | 5.58 | 5.58 | 5.58 | - |
Aug 18, 2023 | 5.75 | 5.75 | 5.67 | 5.67 | 5.67 | 118 |
Aug 17, 2023 | 5.80 | 5.81 | 5.76 | 5.76 | 5.76 | 1,964 |
Aug 16, 2023 | 5.82 | 5.83 | 5.80 | 5.83 | 5.83 | 1,065 |
Aug 15, 2023 | 5.89 | 5.89 | 5.78 | 5.83 | 5.83 | 3,460 |
Aug 14, 2023 | 5.91 | 5.93 | 5.89 | 5.89 | 5.89 | 1,365 |
Aug 11, 2023 | 6.03 | 6.03 | 5.93 | 5.93 | 5.93 | 2,404 |
Aug 10, 2023 | 5.99 | 6.08 | 5.99 | 6.06 | 6.06 | 4,280 |
Aug 9, 2023 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 2,196 |
Aug 8, 2023 | 5.88 | 5.89 | 5.88 | 5.89 | 5.89 | - |
Aug 7, 2023 | 5.90 | 5.91 | 5.88 | 5.91 | 5.91 | 353 |
Aug 4, 2023 | 5.83 | 5.93 | 5.83 | 5.93 | 5.93 | 3,879 |
Aug 3, 2023 | 5.89 | 5.94 | 5.87 | 5.89 | 5.89 | 8,111 |
Aug 2, 2023 | 5.92 | 5.95 | 5.90 | 5.91 | 5.91 | 1,858 |
Aug 1, 2023 | 5.99 | 5.99 | 5.96 | 5.96 | 5.96 | 5,601 |
Jul 31, 2023 | 6.00 | 6.04 | 5.98 | 6.04 | 6.04 | 1,941 |
Jul 28, 2023 | 5.97 | 6.02 | 5.96 | 6.02 | 6.02 | 4,078 |
Jul 27, 2023 | 6.11 | 6.12 | 6.04 | 6.04 | 6.04 | 2,326 |
Jul 26, 2023 | 6.05 | 6.07 | 5.99 | 6.07 | 6.07 | 1,371 |
Jul 25, 2023 | 6.05 | 6.08 | 6.02 | 6.03 | 6.03 | 7,373 |
Jul 24, 2023 | 6.09 | 6.13 | 6.06 | 6.06 | 6.06 | 914 |
Jul 21, 2023 | 6.05 | 6.08 | 6.05 | 6.08 | 6.08 | 1,339 |
Jul 20, 2023 | 6.16 | 6.16 | 6.05 | 6.06 | 6.06 | 53,498 |
Jul 19, 2023 | 6.03 | 6.14 | 6.03 | 6.10 | 6.10 | 32,277 |
Jul 18, 2023 | 5.89 | 5.93 | 5.88 | 5.93 | 5.93 | 618 |
Jul 17, 2023 | 5.91 | 5.93 | 5.88 | 5.88 | 5.88 | 1,536 |
Jul 14, 2023 | 5.98 | 5.98 | 5.94 | 5.95 | 5.95 | 586 |
Jul 13, 2023 | 5.96 | 5.99 | 5.96 | 5.98 | 5.98 | 1,994 |
Jul 12, 2023 | 5.78 | 5.95 | 5.78 | 5.95 | 5.95 | 575 |
Jul 11, 2023 | 5.72 | 5.79 | 5.72 | 5.78 | 5.78 | 189 |
Jul 10, 2023 | 5.61 | 5.68 | 5.61 | 5.66 | 5.66 | 2,184 |
Jul 7, 2023 | 5.64 | 5.68 | 5.63 | 5.68 | 5.68 | 47,852 |
Jul 6, 2023 | 5.83 | 5.83 | 5.62 | 5.62 | 5.62 | - |
Jul 5, 2023 | 5.76 | 5.86 | 5.76 | 5.86 | 5.86 | 1 |
Jul 4, 2023 | 5.71 | 5.88 | 5.71 | 5.88 | 5.88 | 216 |
Jul 3, 2023 | 5.60 | 5.69 | 5.60 | 5.69 | 5.69 | 3,568 |
Jun 30, 2023 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 76,238 |
Jun 29, 2023 | 5.55 | 5.55 | 5.49 | 5.51 | 5.51 | 576 |
Jun 28, 2023 | 5.49 | 5.56 | 5.49 | 5.56 | 5.56 | 607 |
Jun 27, 2023 | 5.49 | 5.49 | 5.44 | 5.45 | 5.45 | 689 |
Jun 26, 2023 | 5.45 | 5.45 | 5.41 | 5.45 | 5.45 | 756 |
Jun 23, 2023 | 5.51 | 5.55 | 5.46 | 5.46 | 5.46 | 2,992 |
Jun 22, 2023 | 5.53 | 5.56 | 5.53 | 5.55 | 5.55 | 41 |
Jun 21, 2023 | 5.58 | 5.61 | 5.57 | 5.58 | 5.58 | 1,300 |
Jun 20, 2023 | 5.67 | 5.68 | 5.65 | 5.66 | 5.66 | 301 |
Jun 19, 2023 | 5.76 | 5.76 | 5.70 | 5.70 | 5.70 | 2,254 |
Jun 16, 2023 | 5.76 | 5.82 | 5.76 | 5.81 | 5.81 | 1,916 |
Jun 15, 2023 | 5.80 | 5.80 | 5.72 | 5.75 | 5.75 | 3,536 |
Jun 14, 2023 | 5.73 | 5.83 | 5.73 | 5.80 | 5.80 | 34 |
Jun 13, 2023 | 5.78 | 5.78 | 5.69 | 5.72 | 5.72 | 4,083 |
Jun 12, 2023 | 5.85 | 5.85 | 5.78 | 5.78 | 5.78 | 22,580 |
Jun 9, 2023 | 5.81 | 5.84 | 5.81 | 5.84 | 5.84 | 72,990 |
Jun 8, 2023 | 5.79 | 5.81 | 5.76 | 5.77 | 5.77 | 4,807 |
Jun 7, 2023 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 5,160 |
Jun 6, 2023 | 5.70 | 5.75 | 5.67 | 5.75 | 5.75 | 1,620 |
Jun 5, 2023 | 5.74 | 5.77 | 5.70 | 5.70 | 5.70 | 771 |
Jun 2, 2023 | 5.55 | 5.71 | 5.55 | 5.71 | 5.71 | 2,187 |
Jun 1, 2023 | 5.45 | 5.49 | 5.44 | 5.49 | 5.49 | 2,086 |
May 31, 2023 | 5.43 | 5.48 | 5.43 | 5.48 | 5.48 | 3,932 |
May 30, 2023 | 5.62 | 5.64 | 5.61 | 5.61 | 5.61 | 939 |
May 29, 2023 | 5.67 | 5.67 | 5.60 | 5.60 | 5.60 | 200 |
May 26, 2023 | 5.62 | 5.64 | 5.60 | 5.61 | 5.61 | 3,537 |
May 25, 2023 | 5.70 | 5.70 | 5.64 | 5.64 | 5.64 | 1,832 |
May 24, 2023 | 5.74 | 5.76 | 5.71 | 5.71 | 5.71 | 1,986 |
May 23, 2023 | 5.70 | 5.87 | 5.70 | 5.86 | 5.86 | 1,012 |
May 22, 2023 | 5.70 | 5.72 | 5.69 | 5.72 | 5.72 | 92 |
May 19, 2023 | 5.70 | 5.73 | 5.69 | 5.72 | 5.72 | 99 |
May 18, 2023 | 5.78 | 5.78 | 5.68 | 5.68 | 5.68 | 1,725 |
May 17, 2023 | 5.72 | 5.76 | 5.71 | 5.74 | 5.74 | 13,760 |
May 16, 2023 | 5.82 | 5.84 | 5.77 | 5.78 | 5.78 | 123 |
May 15, 2023 | 5.74 | 5.82 | 5.74 | 5.82 | 5.82 | 1,685 |
May 12, 2023 | 5.80 | 5.80 | 5.72 | 5.72 | 5.72 | 3,275 |
May 11, 2023 | 5.85 | 5.86 | 5.82 | 5.82 | 5.82 | 8,307 |
May 10, 2023 | 5.78 | 5.82 | 5.77 | 5.82 | 5.82 | 894 |
May 9, 2023 | 5.87 | 5.87 | 5.75 | 5.77 | 5.77 | 704 |
May 8, 2023 | 5.89 | 5.93 | 5.88 | 5.91 | 5.91 | 4,964 |
May 5, 2023 | 5.89 | 5.95 | 5.89 | 5.93 | 5.93 | 1,716 |
May 4, 2023 | 5.92 | 5.92 | 5.80 | 5.88 | 5.88 | 894 |
May 3, 2023 | 5.95 | 5.95 | 5.90 | 5.92 | 5.92 | 2,000 |
May 2, 2023 | 6.05 | 6.05 | 5.91 | 5.91 | 5.91 | 14,079 |
Apr 28, 2023 | 5.99 | 6.09 | 5.99 | 6.09 | 6.09 | - |
Apr 27, 2023 | 5.92 | 5.99 | 5.92 | 5.99 | 5.99 | 1,334 |
Apr 26, 2023 | 5.93 | 5.99 | 5.93 | 5.97 | 5.97 | 2,571 |
Apr 25, 2023 | 5.87 | 5.88 | 5.83 | 5.88 | 5.88 | 190 |
Apr 24, 2023 | 5.97 | 5.97 | 5.93 | 5.93 | 5.93 | 2,352 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
32.18
+3.84%
CQQQ Invesco China Technology ETF
31.38
+3.29%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.25
+2.07%
QLD ProShares Ultra QQQ
77.37
+1.96%
SMH VanEck Semiconductor ETF
203.02
+1.91%
KCE SPDR S&P Capital Markets ETF
106.96
+1.72%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
112.88
+1.67%
SOXX iShares Semiconductor ETF
201.66
+1.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
51.94
+1.60%
PSI Invesco Semiconductors ETF
50.89
+1.58%
BLCN Siren Nasdaq NexGen Economy ETF
25.64
+1.54%
QTUM Defiance Quantum ETF
56.08
+1.54%
IYF iShares U.S. Financials ETF
92.67
+1.50%
IYG iShares U.S. Financial Services ETF
64.37
+1.50%
XSD SPDR S&P Semiconductor ETF
206.62
+1.49%
FTXL First Trust Nasdaq Semiconductor ETF
81.07
+1.48%
SDG iShares MSCI Global Sustainable Development Goals ETF
75.76
+1.46%
NUDM Nuveen ESG International Developed Markets Equity ETF
29.95
+1.46%
KURE KraneShares MSCI All China Health Care Index ETF
14.03
+1.44%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.97
+1.44%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.84
+1.43%
FXO First Trust Financials AlphaDEX Fund
45.49
+1.43%
IDHQ Invesco S&P International Developed Quality ETF
29.43
+1.41%
IDOG ALPS International Sector Dividend Dogs ETF
29.45
+1.41%
VGT Vanguard Information Technology Index Fund ETF Shares
486.46
+1.37%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.27
+1.37%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
98.74
+1.36%
HEDJ WisdomTree Europe Hedged Equity Fund
47.14
+1.35%
VFH Vanguard Financials Index Fund ETF Shares
99.06
+1.34%
DIVI Franklin International Core Dividend Tilt Index ETF
31.12
+1.34%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
46.48
+1.33%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.65
+1.31%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
33.74
+1.25%
HFXI IQ FTSE International Equity Currency Neutral ETF
26.13
+1.24%
ESGD iShares ESG Aware MSCI EAFE ETF
77.21
+1.23%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.50
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
FTEC Fidelity MSCI Information Technology Index ETF
144.25
+1.22%
IOO iShares Global 100 ETF
86.25
+1.22%
QEFA SPDR MSCI EAFE StrategicFactors ETF
73.83
+1.22%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.30
+1.22%
XLF Financial Select Sector SPDR Fund
40.87
+1.21%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.25
+1.21%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.18
+1.21%
IPAC iShares Core MSCI Pacific ETF
60.31
+1.21%
EWD iShares MSCI Sweden ETF
38.74
+1.20%
CIBR First Trust NASDAQ Cybersecurity ETF
53.26
+1.20%
IYW iShares U.S. Technology ETF
126.24
+1.19%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.57
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.49
+1.19%
UTES Virtus Reaves Utilities ETF
48.41
+1.18%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.41
+1.18%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.39
+1.18%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
40.53
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.64
+1.17%
SPMO Invesco S&P 500 Momentum ETF
75.68
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.29
+1.16%
FLJH Franklin FTSE Japan Hedged ETF
30.53
+1.16%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.18
+1.16%
FDRR Fidelity Dividend ETF for Rising Rates
44.72
+1.15%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.22
+1.15%
EZM WisdomTree U.S. MidCap Earnings Fund
57.59
+1.15%
EWM iShares MSCI Malaysia ETF
22.01
+1.15%
FLN First Trust Latin America AlphaDEX Fund
19.49
+1.14%
SCHF Schwab International Equity ETF
37.63
+1.13%
SPHB Invesco S&P 500 High Beta ETF
80.84
+1.13%
IETC iShares U.S. Tech Independence Focused ETF
66.49
+1.13%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.98
+1.12%
RWK Invesco S&P MidCap 400 Revenue ETF
108.29
+1.12%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.57
+1.12%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.34
+1.12%
IEFA iShares Core MSCI EAFE ETF
71.57
+1.12%
IQIN IQ 500 International ETF
33.41
+1.11%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
69.49
+1.11%
FNDF Schwab Fundamental International Large Company Index ETF
34.73
+1.11%
BOUT Innovator IBD Breakout Opportunities ETF
33.03
+1.11%
CZA Invesco Zacks Mid-Cap ETF
97.03
+1.10%
EWW iShares MSCI Mexico ETF
65.60
+1.09%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.27
+1.09%
PSCT Invesco S&P SmallCap Information Technology ETF
42.88
+1.08%
FTLS First Trust Long/Short Equity ETF
59.70
+1.08%
ONEQ Fidelity Nasdaq Composite Index ETF
60.83
+1.08%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
30.91
+1.08%
SMMD iShares Russell 2500 ETF
61.03
+1.08%
IDEV iShares Core MSCI International Developed Markets ETF
64.82
+1.08%
IGM iShares Expanded Tech Sector ETF
80.88
+1.07%
FIVG Defiance 5G Next Gen Connectivity ETF
35.77
+1.07%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.95
+1.07%
NURE Nuveen Short-Term REIT ETF
29.48
+1.07%
MOTG VanEck Morningstar Global Wide Moat ETF
34.79
+1.06%
CSM ProShares Large Cap Core Plus
57.75
+1.06%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.60
+1.06%
XLG Invesco S&P 500 Top 50 ETF
40.26
+1.05%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.44
+1.05%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
116.26
+1.05%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.11
+1.05%
IUSG iShares Core S&P U.S. Growth ETF
111.13
+1.05%
IPKW Invesco International BuyBack Achievers ETF
39.20
+1.04%
XMMO Invesco S&P MidCap Momentum ETF
107.72
+1.04%
VPU Vanguard Utilities Index Fund ETF Shares
143.09
+1.04%