LSE - Delayed Quote • GBP
JPMorgan ETFs (Ireland) ICAV - BetaBuilders EUR Govt Bond 1-3 yr UCITS ETF (J13E.L)
At close: 8:26 AM GMT+1
Currency in GBP 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 | 83.49 | 83.49 | 83.49 | 83.42 | 83.42 | 460 |
Apr 25, 2024 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | - |
Apr 24, 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | - |
Apr 23, 2024 | 84.14 | 84.14 | 83.84 | 83.76 | 83.76 | 258 |
Apr 22, 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | - |
Apr 19, 2024 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | - |
Apr 18, 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
Apr 17, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
Apr 16, 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
Apr 15, 2024 | 83.22 | 83.22 | 83.22 | 83.19 | 83.19 | 9 |
Apr 12, 2024 | 83.36 | 83.36 | 83.36 | 83.37 | 83.37 | 478 |
Apr 11, 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | - |
Apr 10, 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | - |
Apr 9, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 6 |
Apr 8, 2024 | 83.61 | 83.61 | 83.61 | 83.55 | 83.55 | 3 |
Apr 5, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | - |
Apr 4, 2024 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | - |
Apr 3, 2024 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | - |
Apr 2, 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | - |
Mar 28, 2024 | 83.34 | 83.34 | 83.34 | 83.29 | 83.29 | 226 |
Mar 27, 2024 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | - |
Mar 26, 2024 | 83.60 | 83.60 | 83.56 | 83.51 | 83.51 | 1,107 |
Mar 25, 2024 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | - |
Mar 22, 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | - |
Mar 21, 2024 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | - |
Mar 20, 2024 | 83.07 | 83.07 | 83.07 | 83.04 | 83.04 | 29 |
Mar 19, 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
Mar 18, 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | - |
Mar 15, 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - |
Mar 14, 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
Mar 13, 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
Mar 12, 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | - |
Mar 11, 2024 | 83.03 | 83.03 | 83.03 | 83.08 | 83.08 | 17 |
Mar 8, 2024 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | - |
Mar 7, 2024 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | - |
Mar 6, 2024 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | - |
Mar 5, 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
Mar 4, 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | - |
Mar 1, 2024 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | - |
Feb 29, 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | - |
Feb 28, 2024 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | - |
Feb 27, 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - |
Feb 26, 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
Feb 23, 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
Feb 22, 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
Feb 21, 2024 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | - |
Feb 20, 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | - |
Feb 19, 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - |
Feb 16, 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - |
Feb 15, 2024 | 83.24 | 83.24 | 83.24 | 83.11 | 83.11 | 4 |
Feb 14, 2024 | 82.87 | 83.03 | 82.87 | 83.07 | 83.07 | 354 |
Feb 13, 2024 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | - |
Feb 12, 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | - |
Feb 9, 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
Feb 8, 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | - |
Feb 7, 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
Feb 6, 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - |
Feb 5, 2024 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | - |
Feb 2, 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | 1 |
Feb 1, 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | - |
Jan 31, 2024 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | - |
Jan 30, 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | - |
Jan 29, 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | - |
Jan 26, 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - |
Jan 25, 2024 | 83.17 | 83.18 | 83.10 | 83.14 | 83.14 | 1,316 |
Jan 24, 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
Jan 23, 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | - |
Jan 22, 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | - |
Jan 19, 2024 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | - |
Jan 18, 2024 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | - |
Jan 17, 2024 | 83.44 | 83.44 | 83.44 | 83.32 | 83.32 | 2 |
Jan 16, 2024 | 83.71 | 83.71 | 83.71 | 83.71 | 83.71 | - |
Jan 15, 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
Jan 12, 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
Jan 11, 2024 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | - |
Jan 10, 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
Jan 9, 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | - |
Jan 8, 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
Jan 5, 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - |
Jan 4, 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | - |
Jan 3, 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - |
Jan 2, 2024 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | - |
Dec 29, 2023 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
Dec 28, 2023 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | - |
Dec 27, 2023 | 84.89 | 84.89 | 84.89 | 84.82 | 84.82 | 3 |
Dec 22, 2023 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | - |
Dec 21, 2023 | 84.53 | 84.53 | 84.53 | 84.66 | 84.66 | 118 |
Dec 20, 2023 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | - |
Dec 19, 2023 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - |
Dec 18, 2023 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | - |
Dec 15, 2023 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - |
Dec 14, 2023 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
Dec 13, 2023 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | - |
Dec 12, 2023 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | - |
Dec 11, 2023 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
Dec 8, 2023 | 83.10 | 83.10 | 83.10 | 83.14 | 83.14 | 1,082 |
Dec 7, 2023 | 83.24 | 83.24 | 83.24 | 83.32 | 83.32 | 1,083 |
Dec 6, 2023 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - |
Dec 5, 2023 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | - |
Dec 4, 2023 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
Dec 1, 2023 | 83.19 | 83.19 | 83.19 | 83.08 | 83.08 | 118 |
Nov 30, 2023 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
Nov 29, 2023 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
Nov 28, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
Nov 27, 2023 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | - |
Nov 24, 2023 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | - |
Nov 23, 2023 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | - |
Nov 22, 2023 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | - |
Nov 21, 2023 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
Nov 20, 2023 | 84.28 | 84.28 | 84.28 | 84.24 | 84.24 | 3 |
Nov 17, 2023 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | - |
Nov 16, 2023 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | - |
Nov 15, 2023 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | - |
Nov 14, 2023 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
Nov 13, 2023 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | - |
Nov 10, 2023 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - |
Nov 9, 2023 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
Nov 8, 2023 | 83.60 | 83.60 | 83.60 | 83.62 | 83.62 | 1 |
Nov 7, 2023 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - |
Nov 6, 2023 | 83.21 | 83.24 | 83.21 | 83.19 | 83.19 | 1,094 |
Nov 3, 2023 | 83.60 | 83.60 | 83.60 | 83.32 | 83.32 | 236 |
Nov 2, 2023 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - |
Nov 1, 2023 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
Oct 31, 2023 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | - |
Oct 30, 2023 | 83.60 | 83.60 | 83.58 | 83.72 | 83.72 | 1,097 |
Oct 27, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
Oct 26, 2023 | 83.32 | 83.32 | 83.32 | 83.17 | 83.17 | 1,099 |
Oct 25, 2023 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
Oct 24, 2023 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | 118 |
Oct 23, 2023 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
Oct 20, 2023 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | - |
Oct 19, 2023 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | 118 |
Oct 18, 2023 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | - |
Oct 17, 2023 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | - |
Oct 16, 2023 | 82.69 | 82.69 | 82.69 | 82.63 | 82.63 | 3 |
Oct 13, 2023 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | - |
Oct 12, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
Oct 11, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
Oct 10, 2023 | 82.64 | 82.64 | 82.64 | 82.65 | 82.65 | 118 |
Oct 9, 2023 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | - |
Oct 6, 2023 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | 1,100 |
Oct 5, 2023 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | - |
Oct 4, 2023 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
Oct 3, 2023 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | 236 |
Oct 2, 2023 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | - |
Sep 29, 2023 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | - |
Sep 28, 2023 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | - |
Sep 27, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
Sep 26, 2023 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | - |
Sep 25, 2023 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | - |
Sep 22, 2023 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | - |
Sep 21, 2023 | 82.60 | 82.60 | 82.60 | 82.57 | 82.57 | 236 |
Sep 20, 2023 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
Sep 19, 2023 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
Sep 18, 2023 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
Sep 15, 2023 | 81.93 | 81.93 | 81.89 | 82.04 | 82.04 | 1,219 |
Sep 14, 2023 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
Sep 13, 2023 | 82.18 | 82.22 | 82.11 | 81.95 | 81.95 | 1,337 |
Sep 12, 2023 | 82.00 | 82.00 | 82.00 | 82.04 | 82.04 | 118 |
Sep 11, 2023 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - |
Sep 8, 2023 | 81.99 | 81.99 | 81.99 | 82.02 | 82.02 | 4 |
Sep 7, 2023 | 81.92 | 81.96 | 81.92 | 81.91 | 81.91 | 2,204 |
Sep 6, 2023 | 81.52 | 81.54 | 81.52 | 81.74 | 81.74 | 1,218 |
Sep 5, 2023 | 81.79 | 81.79 | 81.48 | 81.41 | 81.41 | 2,200 |
Sep 4, 2023 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | - |
Sep 1, 2023 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
Aug 31, 2023 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | 118 |
Aug 30, 2023 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | - |
Aug 29, 2023 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
Aug 25, 2023 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | - |
Aug 24, 2023 | 81.69 | 81.69 | 81.69 | 81.90 | 81.90 | 118 |
Aug 23, 2023 | 81.25 | 81.81 | 81.25 | 81.60 | 81.60 | 119 |
Aug 22, 2023 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | - |
Aug 21, 2023 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
Aug 18, 2023 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
Aug 17, 2023 | 81.32 | 81.32 | 81.32 | 81.23 | 81.23 | 1,103 |
Aug 16, 2023 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
Aug 15, 2023 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - |
Aug 14, 2023 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | - |
Aug 11, 2023 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - |
Aug 10, 2023 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
Aug 9, 2023 | 82.39 | 82.39 | 82.39 | 82.39 | 82.39 | - |
Aug 8, 2023 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
Aug 7, 2023 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
Aug 4, 2023 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
Aug 3, 2023 | 82.26 | 82.26 | 82.24 | 82.06 | 82.06 | 1,102 |
Aug 2, 2023 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | - |
Aug 1, 2023 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | - |
Jul 31, 2023 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
Jul 28, 2023 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
Jul 27, 2023 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | - |
Jul 26, 2023 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
Jul 25, 2023 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | - |
Jul 24, 2023 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - |
Jul 21, 2023 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
Jul 20, 2023 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - |
Jul 19, 2023 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | - |
Jul 18, 2023 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
Jul 17, 2023 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - |
Jul 14, 2023 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | - |
Jul 13, 2023 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | - |
Jul 12, 2023 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
Jul 11, 2023 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
Jul 10, 2023 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | - |
Jul 7, 2023 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | - |
Jul 6, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
Jul 5, 2023 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | - |
Jul 4, 2023 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
Jul 3, 2023 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
Jun 30, 2023 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - |
Jun 29, 2023 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
Jun 28, 2023 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
Jun 27, 2023 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
Jun 26, 2023 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
Jun 23, 2023 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
Jun 22, 2023 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
Jun 21, 2023 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
Jun 20, 2023 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
Jun 19, 2023 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
Jun 16, 2023 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
Jun 15, 2023 | 81.35 | 81.35 | 81.35 | 81.29 | 81.29 | 16 |
Jun 14, 2023 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | - |
Jun 13, 2023 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
Jun 12, 2023 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
Jun 9, 2023 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | - |
Jun 8, 2023 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
Jun 7, 2023 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | - |
Jun 6, 2023 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | - |
Jun 5, 2023 | 82.16 | 82.18 | 82.16 | 82.13 | 82.13 | 119 |
Jun 2, 2023 | 81.86 | 81.90 | 81.86 | 82.01 | 82.01 | 252 |
Jun 1, 2023 | 82.04 | 82.06 | 82.04 | 81.84 | 81.84 | 1,101 |
May 31, 2023 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
May 30, 2023 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | - |
May 26, 2023 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | - |
May 25, 2023 | 82.51 | 82.54 | 82.51 | 82.65 | 82.65 | 236 |
May 24, 2023 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | - |
May 23, 2023 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
May 22, 2023 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
May 19, 2023 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | - |
May 18, 2023 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
May 17, 2023 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | - |
May 16, 2023 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | - |
May 15, 2023 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | - |
May 12, 2023 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | - |
May 11, 2023 | 83.14 | 83.14 | 83.14 | 83.35 | 83.35 | 118 |
May 10, 2023 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | - |
May 9, 2023 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | - |
May 5, 2023 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - |
May 4, 2023 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - |
May 3, 2023 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | - |
May 2, 2023 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | - |
Apr 28, 2023 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | - |
Apr 27, 2023 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - |
Apr 26, 2023 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | - |
Related Tickers
QLD ProShares Ultra QQQ
82.34
+3.75%
CQQQ Invesco China Technology ETF
33.95
+3.60%
CNXT VanEck ChiNext ETF
23.16
+3.26%
FCOM Fidelity MSCI Communication Services Index ETF
48.87
+3.09%
KGRN KraneShares MSCI China Clean Technology ETF
20.19
+2.98%
SMH VanEck Semiconductor ETF
218.39
+2.92%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.40
+2.64%
IGM iShares Expanded Tech Sector ETF
83.88
+2.64%
IYW iShares U.S. Technology ETF
131.50
+2.57%
PSI Invesco Semiconductors ETF
54.79
+2.54%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.30
+2.52%
EZA iShares MSCI South Africa ETF
39.96
+2.41%
FTXL First Trust Nasdaq Semiconductor ETF
87.50
+2.44%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.27
+2.40%
IETC iShares U.S. Tech Independence Focused ETF
68.50
+2.39%
SOXX iShares Semiconductor ETF
217.57
+2.43%
ONEQ Fidelity Nasdaq Composite Index ETF
62.91
+2.30%
IVW iShares S&P 500 Growth ETF
82.87
+2.35%
GXG Global X MSCI Colombia ETF
25.68
+2.31%
FLJH Franklin FTSE Japan Hedged ETF
31.13
+2.30%
NULG Nuveen ESG Large-Cap Growth ETF
74.31
+2.30%
SCHG Schwab U.S. Large-Cap Growth ETF
90.92
+2.33%
IWY iShares Russell Top 200 Growth ETF
191.08
+2.27%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.78
+2.29%
TMFC Motley Fool 100 Index ETF
48.57
+2.25%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.43
+2.25%
XSD SPDR S&P Semiconductor ETF
225.41
+2.17%
MGK Vanguard Mega Cap Growth Index Fund
278.81
+2.20%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.76
+2.20%
IUSG iShares Core S&P U.S. Growth ETF
114.78
+2.19%
DXJ WisdomTree Japan Hedged Equity Fund
107.95
+2.19%
VUG Vanguard Growth Index Fund ETF Shares
336.44
+2.20%
VGT Vanguard Information Technology Index Fund ETF Shares
506.02
+2.14%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.83
+2.16%
IWF iShares Russell 1000 Growth ETF
328.96
+2.15%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.65
+2.11%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
ILCG iShares Morningstar Growth ETF
73.72
+2.02%
TUR iShares MSCI Turkey ETF
39.54
+2.01%
FLLA Franklin FTSE Latin America ETF
22.94
+1.99%
FTEC Fidelity MSCI Information Technology Index ETF
150.41
+1.99%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
QTUM Defiance Quantum ETF
58.49
+1.97%
IOO iShares Global 100 ETF
88.82
+1.97%
PSCT Invesco S&P SmallCap Information Technology ETF
44.55
+1.97%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
IXN iShares Global Tech ETF
72.10
+1.91%
QQQ Invesco QQQ Trust
432.46
+1.89%
XLG Invesco S&P 500 Top 50 ETF
41.29
+1.88%
DSI iShares MSCI KLD 400 Social ETF
98.01
+1.81%
FV First Trust Dorsey Wright Focus 5 ETF
54.80
+1.78%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.73
+1.79%
FLN First Trust Latin America AlphaDEX Fund
19.71
+1.73%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.77
+1.58%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.71%
XHB SPDR S&P Homebuilders ETF
104.23
+1.72%
CNRG SPDR Kensho Clean Power ETF
58.95
+1.69%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
303.91
+1.69%
ITB iShares U.S. Home Construction ETF
106.25
+1.76%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.70
+1.66%
FXL First Trust Technology AlphaDEX Fund
129.80
+1.76%
SPHQ Invesco S&P 500 Quality ETF
59.50
+1.62%
LIT Global X Lithium & Battery Tech ETF
42.88
+1.61%
XLK Technology Select Sector SPDR Fund
200.78
+1.61%
OEF iShares S&P 100 ETF
242.11
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.56%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.54%
CIBR First Trust NASDAQ Cybersecurity ETF
55.02
+1.55%
SPMO Invesco S&P 500 Momentum ETF
77.22
+1.45%
BLOK Amplify Transformational Data Sharing ETF
32.78
+1.46%
SPXN ProShares S&P 500 ex-Financials ETF
55.01
+1.43%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
MGC Vanguard Mega Cap Index Fund
182.54
+1.44%
HEDJ WisdomTree Europe Hedged Equity Fund
47.80
+1.40%
IWL iShares Russell Top 200 ETF
124.08
+1.38%
XLY Consumer Discretionary Select Sector SPDR Fund
176.74
+1.37%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.25
+1.36%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.70
+1.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.72
+1.33%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.50
+1.28%
SPHB Invesco S&P 500 High Beta ETF
83.47
+1.27%
VOO Vanguard S&P 500 ETF
468.50
+1.28%
IVV iShares Core S&P 500 ETF
512.23
+1.27%
VV Vanguard Large Cap Index Fund
233.90
+1.24%
IWB iShares Russell 1000 ETF
280.22
+1.24%
SUSA iShares MSCI USA ESG Select ETF
105.76
+1.29%
ESGU iShares ESG Aware MSCI USA ETF
111.93
+1.27%
PBUS Invesco MSCI USA ETF
51.03
+1.23%
FIVG Defiance 5G Next Gen Connectivity ETF
37.36
+1.23%
ITOT iShares Core S&P Total U.S. Stock Market ETF
112.02
+1.22%
SPLG SPDR Portfolio S&P 500 ETF
59.95
+1.22%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
SPY SPDR S&P 500 ETF Trust
509.74
+1.24%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.19
+1.27%
XSMO Invesco S&P SmallCap Momentum ETF
58.71
+1.21%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.77
+1.21%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.65
+1.20%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.01
+1.19%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.41
+1.18%