LSE - Delayed Quote • GBp
Amundi FTSE 100 UCITS ETF (L100.L)
At close: April 26 at 4:35 PM 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 | 1,377.40 | 1,378.99 | 1,372.40 | 1,378.20 | 1,378.20 | 32,717 |
Apr 25, 2024 | 1,367.00 | 1,369.60 | 1,366.00 | 1,367.90 | 1,367.90 | 33,885 |
Apr 24, 2024 | 1,365.20 | 1,368.40 | 1,360.00 | 1,360.80 | 1,360.80 | 10,907 |
Apr 23, 2024 | 1,365.80 | 1,366.20 | 1,357.20 | 1,361.00 | 1,361.00 | 73,765 |
Apr 22, 2024 | 1,349.00 | 1,360.40 | 1,349.00 | 1,359.40 | 1,359.40 | 7,340 |
Apr 19, 2024 | 1,325.20 | 1,336.60 | 1,324.20 | 1,336.20 | 1,336.20 | 6,816 |
Apr 18, 2024 | 1,334.80 | 1,334.80 | 1,333.00 | 1,333.40 | 1,333.40 | 1,768 |
Apr 17, 2024 | 1,322.80 | 1,332.40 | 1,322.80 | 1,328.00 | 1,328.00 | 10,433 |
Apr 16, 2024 | 1,326.60 | 1,329.60 | 1,322.20 | 1,322.20 | 1,322.20 | 12,372 |
Apr 15, 2024 | 1,347.00 | 1,351.20 | 1,345.40 | 1,346.60 | 1,346.60 | 11,750 |
Apr 12, 2024 | 1,351.40 | 1,360.00 | 1,350.60 | 1,352.10 | 1,352.10 | 7,168 |
Apr 11, 2024 | 1,345.60 | 1,345.60 | 1,335.20 | 1,339.60 | 1,339.60 | 6,656 |
Apr 10, 2024 | 1,346.60 | 1,350.60 | 1,337.20 | 1,343.60 | 1,343.60 | 19,017 |
Apr 9, 2024 | 1,340.20 | 1,343.80 | 1,338.20 | 1,339.20 | 1,339.20 | 3,503 |
Apr 8, 2024 | 1,336.60 | 1,342.20 | 1,332.40 | 1,341.00 | 1,341.00 | 64,549 |
Apr 5, 2024 | 1,333.60 | 1,336.20 | 1,332.00 | 1,334.80 | 1,334.80 | 27,246 |
Apr 4, 2024 | 1,344.20 | 1,347.00 | 1,344.20 | 1,346.20 | 1,346.20 | 63,516 |
Apr 3, 2024 | 1,336.80 | 1,338.80 | 1,330.80 | 1,338.80 | 1,338.80 | 30,550 |
Apr 2, 2024 | 1,352.00 | 1,352.40 | 1,339.20 | 1,339.90 | 1,339.90 | 4,267 |
Mar 28, 2024 | 1,343.20 | 1,345.80 | 1,343.20 | 1,344.00 | 1,344.00 | 6,315 |
Mar 27, 2024 | 1,337.20 | 1,339.39 | 1,333.00 | 1,338.40 | 1,338.40 | 13,538 |
Mar 26, 2024 | 1,335.40 | 1,337.80 | 1,334.59 | 1,337.80 | 1,337.80 | 71,260 |
Mar 25, 2024 | 1,333.60 | 1,337.21 | 1,331.80 | 1,336.20 | 1,336.20 | 13,803 |
Mar 22, 2024 | 1,338.80 | 1,343.00 | 1,336.60 | 1,338.90 | 1,338.90 | 20,494 |
Mar 21, 2024 | 1,318.80 | 1,331.40 | 1,316.40 | 1,330.20 | 1,330.20 | 139,861 |
Mar 20, 2024 | 1,302.20 | 1,306.00 | 1,302.20 | 1,304.90 | 1,304.90 | 5,894 |
Mar 19, 2024 | 1,301.60 | 1,304.20 | 1,298.80 | 1,304.10 | 1,304.10 | 3,972 |
Mar 18, 2024 | 1,303.80 | 1,304.80 | 1,302.00 | 1,302.30 | 1,302.30 | 38,540 |
Mar 15, 2024 | 1,304.40 | 1,306.60 | 1,304.00 | 1,303.40 | 1,303.40 | 62,615 |
Mar 14, 2024 | 1,310.00 | 1,310.40 | 1,303.80 | 1,304.80 | 1,304.80 | 69,337 |
Mar 13, 2024 | 1,304.61 | 1,311.00 | 1,303.87 | 1,309.60 | 1,309.60 | 2,975 |
Mar 12, 2024 | 1,302.00 | 1,306.20 | 1,302.00 | 1,305.40 | 1,305.40 | 10,968 |
Mar 11, 2024 | 1,284.60 | 1,289.79 | 1,284.20 | 1,291.70 | 1,291.70 | 4,078 |
Mar 8, 2024 | 1,292.20 | 1,293.00 | 1,290.20 | 1,290.30 | 1,290.30 | 780 |
Mar 7, 2024 | 1,289.80 | 1,299.20 | 1,288.20 | 1,296.90 | 1,296.90 | 52,962 |
Mar 6, 2024 | 1,283.21 | 1,285.60 | 1,283.21 | 1,289.20 | 1,289.20 | 2,359 |
Mar 5, 2024 | 1,276.60 | 1,282.40 | 1,276.60 | 1,282.90 | 1,282.90 | 6,749 |
Mar 4, 2024 | 1,287.40 | 1,287.40 | 1,280.60 | 1,281.10 | 1,281.10 | 58,522 |
Mar 1, 2024 | 1,288.20 | 1,291.60 | 1,284.60 | 1,289.60 | 1,289.60 | 3,611 |
Feb 29, 2024 | 1,283.20 | 1,283.20 | 1,280.60 | 1,280.60 | 1,280.60 | 1,146 |
Feb 28, 2024 | 1,283.00 | 1,283.00 | 1,278.40 | 1,278.40 | 1,278.40 | 48,832 |
Feb 27, 2024 | 1,288.40 | 1,289.00 | 1,287.40 | 1,288.80 | 1,288.80 | 446 |
Feb 26, 2024 | 1,292.60 | 1,293.20 | 1,287.60 | 1,289.10 | 1,289.10 | 7,161 |
Feb 23, 2024 | 1,291.60 | 1,292.79 | 1,287.20 | 1,293.20 | 1,293.20 | 3,691 |
Feb 22, 2024 | 1,286.40 | 1,289.41 | 1,284.80 | 1,289.70 | 1,289.70 | 16,865 |
Feb 21, 2024 | 1,286.20 | 1,286.40 | 1,279.80 | 1,281.50 | 1,281.50 | 178,010 |
Feb 20, 2024 | 1,292.20 | 1,296.00 | 1,291.80 | 1,291.80 | 1,291.80 | 101,265 |
Feb 19, 2024 | 1,289.80 | 1,293.40 | 1,288.40 | 1,293.40 | 1,293.40 | 38,246 |
Feb 16, 2024 | 1,279.80 | 1,290.80 | 1,279.20 | 1,291.00 | 1,291.00 | 71,159 |
Feb 15, 2024 | 1,271.00 | 1,273.60 | 1,265.20 | 1,271.40 | 1,271.40 | 47,808 |
Feb 14, 2024 | 1,261.20 | 1,267.20 | 1,260.80 | 1,263.00 | 1,263.00 | 83,365 |
Feb 13, 2024 | 1,254.60 | 1,266.20 | 1,253.80 | 1,254.50 | 1,254.50 | 124,898 |
Feb 12, 2024 | 1,266.40 | 1,266.40 | 1,263.60 | 1,265.70 | 1,265.70 | 17,546 |
Feb 9, 2024 | 1,270.80 | 1,270.80 | 1,270.80 | 1,265.10 | 1,265.10 | 2 |
Feb 8, 2024 | 1,269.60 | 1,278.79 | 1,269.60 | 1,268.90 | 1,268.90 | 2,624 |
Feb 7, 2024 | 1,277.80 | 1,281.60 | 1,274.40 | 1,274.10 | 1,274.10 | 2,177 |
Feb 6, 2024 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 4,611 |
Feb 5, 2024 | 1,273.80 | 1,277.60 | 1,271.20 | 1,270.70 | 1,270.70 | 4,121 |
Feb 2, 2024 | 1,277.80 | 1,279.40 | 1,272.20 | 1,272.20 | 1,272.20 | 13,501 |
Feb 1, 2024 | 1,275.60 | 1,281.40 | 1,273.57 | 1,272.50 | 1,272.50 | 27,547 |
Jan 31, 2024 | 1,280.20 | 1,281.28 | 1,279.00 | 1,276.90 | 1,276.90 | 14,006 |
Jan 30, 2024 | 1,283.00 | 1,283.40 | 1,281.00 | 1,281.00 | 1,281.00 | 8,096 |
Jan 29, 2024 | 1,280.80 | 1,280.80 | 1,277.40 | 1,275.50 | 1,275.50 | 1,437 |
Jan 26, 2024 | 1,276.00 | 1,276.60 | 1,271.80 | 1,277.50 | 1,277.50 | 4,524 |
Jan 25, 2024 | 1,260.40 | 1,260.40 | 1,258.20 | 1,258.90 | 1,258.90 | 3,947 |
Jan 24, 2024 | 1,257.40 | 1,258.01 | 1,257.40 | 1,259.10 | 1,259.10 | 4,212 |
Jan 23, 2024 | 1,249.40 | 1,254.00 | 1,249.40 | 1,252.40 | 1,252.40 | 9,668 |
Jan 22, 2024 | 1,247.00 | 1,252.20 | 1,247.00 | 1,251.60 | 1,251.60 | 8,635 |
Jan 19, 2024 | 1,253.60 | 1,254.81 | 1,246.40 | 1,246.90 | 1,246.90 | 29,247 |
Jan 18, 2024 | 1,244.20 | 1,246.60 | 1,242.40 | 1,246.00 | 1,246.00 | 3,178 |
Jan 17, 2024 | 1,244.80 | 1,245.40 | 1,239.00 | 1,242.50 | 1,242.50 | 10,803 |
Jan 16, 2024 | 1,262.00 | 1,264.00 | 1,262.00 | 1,261.70 | 1,261.70 | 10,787 |
Jan 15, 2024 | 1,271.40 | 1,272.20 | 1,270.04 | 1,267.80 | 1,267.80 | 23 |
Jan 12, 2024 | 1,274.60 | 1,275.60 | 1,273.80 | 1,273.80 | 1,273.80 | 20,799 |
Jan 11, 2024 | 1,277.20 | 1,280.40 | 1,265.80 | 1,266.00 | 1,266.00 | 19,759 |
Jan 10, 2024 | 1,280.80 | 1,282.20 | 1,278.40 | 1,277.90 | 1,277.90 | 14,852 |
Jan 9, 2024 | 1,287.40 | 1,287.40 | 1,282.80 | 1,283.20 | 1,283.20 | 61,752 |
Jan 8, 2024 | 1,283.40 | 1,283.60 | 1,279.80 | 1,284.10 | 1,284.10 | 18,112 |
Jan 5, 2024 | 1,277.60 | 1,287.19 | 1,277.60 | 1,284.40 | 1,284.40 | 3,373 |
Jan 4, 2024 | 1,288.40 | 1,288.40 | 1,287.60 | 1,290.90 | 1,290.90 | 1,916 |
Jan 3, 2024 | 1,291.00 | 1,291.00 | 1,279.80 | 1,283.40 | 1,283.40 | 14,580 |
Jan 2, 2024 | 1,291.00 | 1,295.20 | 1,287.00 | 1,288.10 | 1,288.10 | 21,748 |
Dec 29, 2023 | 1,291.80 | 1,293.40 | 1,291.80 | 1,292.80 | 1,292.80 | 4,921 |
Dec 28, 2023 | 1,291.60 | 1,295.00 | 1,290.00 | 1,291.00 | 1,291.00 | 9,972 |
Dec 27, 2023 | 1,289.60 | 1,296.06 | 1,288.20 | 1,291.40 | 1,291.40 | 65,500 |
Dec 22, 2023 | 1,287.60 | 1,287.60 | 1,286.00 | 1,286.00 | 1,286.00 | 1,817 |
Dec 21, 2023 | 1,286.00 | 1,286.00 | 1,281.40 | 1,285.10 | 1,285.10 | 3,328 |
Dec 20, 2023 | 1,287.20 | 1,295.40 | 1,281.80 | 1,289.30 | 1,289.30 | 49,000 |
Dec 19, 2023 | 1,271.60 | 1,275.40 | 1,269.80 | 1,274.40 | 1,274.40 | 143,861 |
Dec 18, 2023 | 1,261.80 | 1,272.20 | 1,261.20 | 1,271.50 | 1,271.50 | 38,025 |
Dec 15, 2023 | 1,278.20 | 1,279.80 | 1,264.20 | 1,264.20 | 1,264.20 | 65,331 |
Dec 14, 2023 | 1,283.40 | 1,284.60 | 1,275.20 | 1,277.00 | 1,277.00 | 46,728 |
Dec 13, 2023 | 1,263.00 | 1,264.60 | 1,261.80 | 1,260.90 | 1,260.90 | 14,700 |
Dec 12, 2023 | 1,268.60 | 1,268.60 | 1,259.00 | 1,259.90 | 1,259.90 | 111,237 |
Dec 11, 2023 | 1,255.40 | 1,259.80 | 1,252.40 | 1,258.80 | 1,258.80 | 31,682 |
Dec 8, 2023 | 1,259.60 | 1,261.00 | 1,259.20 | 1,260.90 | 1,260.90 | 40,444 |
Dec 7, 2023 | 1,250.20 | 1,254.40 | 1,250.20 | 1,254.50 | 1,254.50 | 913 |
Dec 6, 2023 | 1,255.80 | 1,256.40 | 1,253.40 | 1,254.60 | 1,254.60 | 11,701 |
Dec 5, 2023 | 1,251.00 | 1,251.00 | 1,245.60 | 1,249.10 | 1,249.10 | 28,288 |
Dec 4, 2023 | 1,251.60 | 1,253.20 | 1,251.40 | 1,252.80 | 1,252.80 | 49 |
Dec 1, 2023 | 1,254.20 | 1,257.74 | 1,249.52 | 1,256.60 | 1,256.60 | 101,073 |
Nov 30, 2023 | 1,236.40 | 1,249.00 | 1,236.40 | 1,242.80 | 1,242.80 | 12,356 |
Nov 29, 2023 | 1,243.40 | 1,243.79 | 1,238.56 | 1,238.90 | 1,238.90 | 19,176 |
Nov 28, 2023 | 1,240.20 | 1,243.34 | 1,239.60 | 1,244.50 | 1,244.50 | 4,542 |
Nov 27, 2023 | 1,246.20 | 1,248.00 | 1,243.80 | 1,245.10 | 1,245.10 | 11,005 |
Nov 24, 2023 | 1,243.60 | 1,249.80 | 1,243.60 | 1,249.90 | 1,249.90 | 25,448 |
Nov 23, 2023 | 1,249.40 | 1,250.00 | 1,245.20 | 1,249.50 | 1,249.50 | 2,384 |
Nov 22, 2023 | 1,249.80 | 1,249.80 | 1,244.60 | 1,244.30 | 1,244.30 | 7,771 |
Nov 21, 2023 | 1,248.40 | 1,248.40 | 1,241.00 | 1,246.20 | 1,246.20 | 30,008 |
Nov 20, 2023 | 1,246.60 | 1,249.60 | 1,246.60 | 1,249.20 | 1,249.20 | 24,703 |
Nov 17, 2023 | 1,245.00 | 1,250.40 | 1,245.00 | 1,250.00 | 1,250.00 | 6,535 |
Nov 16, 2023 | 1,247.00 | 1,247.00 | 1,236.80 | 1,234.90 | 1,234.90 | 187,503 |
Nov 15, 2023 | 1,251.40 | 1,253.20 | 1,246.40 | 1,244.30 | 1,244.30 | 113,803 |
Nov 14, 2023 | 1,234.00 | 1,238.69 | 1,231.60 | 1,238.90 | 1,238.90 | 165,770 |
Nov 13, 2023 | 1,229.20 | 1,234.80 | 1,228.60 | 1,235.50 | 1,235.50 | 45,912 |
Nov 10, 2023 | 1,224.60 | 1,232.40 | 1,218.20 | 1,223.40 | 1,223.40 | 6,012 |
Nov 9, 2023 | 1,233.20 | 1,242.00 | 1,230.80 | 1,240.50 | 1,240.50 | 21,210 |
Nov 8, 2023 | 1,232.40 | 1,232.40 | 1,225.80 | 1,230.30 | 1,230.30 | 5,280 |
Nov 7, 2023 | 1,231.00 | 1,234.20 | 1,228.92 | 1,231.40 | 1,231.40 | 106 |
Nov 6, 2023 | 1,239.00 | 1,239.00 | 1,230.60 | 1,233.20 | 1,233.20 | 38,173 |
Nov 3, 2023 | 1,237.20 | 1,243.60 | 1,229.20 | 1,230.00 | 1,230.00 | 42,990 |
Nov 2, 2023 | 1,228.80 | 1,238.20 | 1,228.20 | 1,237.20 | 1,237.20 | 12,405 |
Nov 1, 2023 | 1,216.00 | 1,225.00 | 1,215.00 | 1,220.00 | 1,220.00 | 7,524 |
Oct 31, 2023 | 1,218.80 | 1,225.19 | 1,217.60 | 1,215.40 | 1,215.40 | 2,522 |
Oct 30, 2023 | 1,220.80 | 1,222.00 | 1,217.40 | 1,216.60 | 1,216.60 | 3,570 |
Oct 27, 2023 | 1,220.40 | 1,226.20 | 1,211.20 | 1,211.90 | 1,211.90 | 53,406 |
Oct 26, 2023 | 1,221.60 | 1,227.80 | 1,221.20 | 1,222.10 | 1,222.10 | 7,006 |
Oct 25, 2023 | 1,230.00 | 1,232.99 | 1,226.07 | 1,232.30 | 1,232.30 | 6,184 |
Oct 24, 2023 | 1,224.00 | 1,230.07 | 1,224.00 | 1,227.10 | 1,227.10 | 433 |
Oct 23, 2023 | 1,223.00 | 1,228.20 | 1,219.80 | 1,225.50 | 1,225.50 | 32,196 |
Oct 20, 2023 | 1,232.40 | 1,243.40 | 1,230.00 | 1,229.50 | 1,229.50 | 19,109 |
Oct 19, 2023 | 1,253.00 | 1,254.00 | 1,244.20 | 1,247.60 | 1,247.60 | 68,383 |
Oct 18, 2023 | 1,274.60 | 1,276.00 | 1,262.31 | 1,260.50 | 1,260.50 | 4,491 |
Oct 17, 2023 | 1,272.00 | 1,276.40 | 1,270.03 | 1,275.40 | 1,275.40 | 183,862 |
Oct 16, 2023 | 1,261.00 | 1,271.00 | 1,260.40 | 1,267.40 | 1,267.40 | 62,878 |
Oct 13, 2023 | 1,270.20 | 1,271.20 | 1,263.00 | 1,262.30 | 1,262.30 | 33,044 |
Oct 12, 2023 | 1,274.40 | 1,277.00 | 1,274.40 | 1,270.30 | 1,270.30 | 204 |
Oct 11, 2023 | 1,269.40 | 1,269.40 | 1,265.60 | 1,265.70 | 1,265.70 | 69,739 |
Oct 10, 2023 | 1,257.80 | 1,266.60 | 1,257.80 | 1,267.90 | 1,267.90 | 105,486 |
Oct 9, 2023 | 1,246.60 | 1,252.20 | 1,241.80 | 1,244.00 | 1,244.00 | 6,987 |
Oct 6, 2023 | 1,241.20 | 1,243.80 | 1,239.20 | 1,243.80 | 1,243.80 | 167,938 |
Oct 5, 2023 | 1,234.60 | 1,238.20 | 1,230.80 | 1,237.80 | 1,237.80 | 7,103 |
Oct 4, 2023 | 1,226.20 | 1,242.80 | 1,226.20 | 1,230.20 | 1,230.20 | 5,511 |
Oct 3, 2023 | 1,250.60 | 1,253.00 | 1,240.20 | 1,241.40 | 1,241.40 | 2,444 |
Oct 2, 2023 | 1,261.60 | 1,261.60 | 1,244.14 | 1,246.70 | 1,246.70 | 2,062 |
Sep 29, 2023 | 1,269.20 | 1,273.60 | 1,267.80 | 1,265.80 | 1,265.80 | 6,492 |
Sep 28, 2023 | 1,249.40 | 1,262.40 | 1,249.40 | 1,262.90 | 1,262.90 | 2,940 |
Sep 27, 2023 | 1,260.00 | 1,265.80 | 1,260.00 | 1,260.00 | 1,260.00 | 133,546 |
Sep 26, 2023 | 1,265.20 | 1,266.60 | 1,260.40 | 1,265.20 | 1,265.20 | 2,923 |
Sep 25, 2023 | 1,271.00 | 1,273.40 | 1,258.80 | 1,263.70 | 1,263.70 | 15,408 |
Sep 22, 2023 | 1,271.00 | 1,280.60 | 1,271.00 | 1,275.90 | 1,275.90 | 14,510 |
Sep 21, 2023 | 1,277.20 | 1,281.60 | 1,273.59 | 1,274.40 | 1,274.40 | 5,007 |
Sep 20, 2023 | 1,274.80 | 1,283.00 | 1,274.80 | 1,283.40 | 1,283.40 | 38,677 |
Sep 19, 2023 | 1,270.40 | 1,272.59 | 1,270.40 | 1,270.20 | 1,270.20 | 57 |
Sep 18, 2023 | 1,268.60 | 1,284.00 | 1,268.20 | 1,269.10 | 1,269.10 | 9,773 |
Sep 15, 2023 | 1,283.40 | 1,284.59 | 1,280.60 | 1,281.80 | 1,281.80 | 131,548 |
Sep 14, 2023 | 1,259.20 | 1,275.00 | 1,252.40 | 1,275.60 | 1,275.60 | 73,557 |
Sep 13, 2023 | 1,246.80 | 1,249.60 | 1,244.40 | 1,250.20 | 1,250.20 | 3,523 |
Sep 12, 2023 | 1,245.80 | 1,249.20 | 1,245.80 | 1,249.20 | 1,249.20 | 2,549 |
Sep 11, 2023 | 1,249.40 | 1,252.40 | 1,239.59 | 1,244.00 | 1,244.00 | 46,037 |
Sep 8, 2023 | 1,230.20 | 1,238.00 | 1,230.20 | 1,240.30 | 1,240.30 | 3,129 |
Sep 7, 2023 | 1,226.80 | 1,235.60 | 1,226.80 | 1,234.30 | 1,234.30 | 5,031 |
Sep 6, 2023 | 1,226.20 | 1,226.20 | 1,221.80 | 1,231.40 | 1,231.40 | 95,845 |
Sep 5, 2023 | 1,228.20 | 1,238.59 | 1,227.60 | 1,233.30 | 1,233.30 | 4,019 |
Sep 4, 2023 | 1,245.80 | 1,247.80 | 1,235.59 | 1,235.70 | 1,235.70 | 1,850 |
Sep 1, 2023 | 1,237.20 | 1,242.40 | 1,236.00 | 1,238.40 | 1,238.40 | 4,256 |
Aug 31, 2023 | 1,239.60 | 1,242.60 | 1,236.00 | 1,234.80 | 1,234.80 | 1,486 |
Aug 30, 2023 | 1,241.60 | 1,243.21 | 1,237.40 | 1,238.20 | 1,238.20 | 5,337 |
Aug 29, 2023 | 1,234.80 | 1,237.79 | 1,231.59 | 1,237.30 | 1,237.30 | 997 |
Aug 25, 2023 | 1,215.60 | 1,220.60 | 1,214.39 | 1,216.60 | 1,216.60 | 11,620 |
Aug 24, 2023 | 1,223.20 | 1,223.20 | 1,214.80 | 1,215.50 | 1,215.50 | 13,756 |
Aug 23, 2023 | 1,205.60 | 1,212.39 | 1,205.60 | 1,211.90 | 1,211.90 | 62,597 |
Aug 22, 2023 | 1,203.39 | 1,203.39 | 1,201.61 | 1,203.60 | 1,203.60 | 418 |
Aug 21, 2023 | 1,203.00 | 1,210.01 | 1,200.00 | 1,200.90 | 1,200.90 | 30,405 |
Aug 18, 2023 | 1,204.00 | 1,204.40 | 1,195.20 | 1,201.70 | 1,201.70 | 24,870 |
Aug 17, 2023 | 1,213.60 | 1,215.99 | 1,209.20 | 1,208.80 | 1,208.80 | 1,493 |
Aug 16, 2023 | 1,221.20 | 1,221.20 | 1,213.59 | 1,216.00 | 1,216.00 | 2,469 |
Aug 15, 2023 | 1,239.60 | 1,240.60 | 1,221.20 | 1,220.90 | 1,220.90 | 16,052 |
Aug 14, 2023 | 1,240.40 | 1,244.44 | 1,236.79 | 1,240.40 | 1,240.40 | 869 |
Aug 11, 2023 | 1,252.40 | 1,253.40 | 1,241.80 | 1,243.50 | 1,243.50 | 85,128 |
Aug 10, 2023 | 1,256.20 | 1,256.80 | 1,253.99 | 1,259.10 | 1,259.10 | 19,288 |
Aug 9, 2023 | 1,249.40 | 1,250.60 | 1,246.80 | 1,247.60 | 1,247.60 | 69,597 |
Aug 8, 2023 | 1,241.00 | 1,241.00 | 1,233.65 | 1,238.50 | 1,238.50 | 10,163 |
Aug 7, 2023 | 1,242.00 | 1,243.79 | 1,236.00 | 1,243.40 | 1,243.40 | 48,368 |
Aug 4, 2023 | 1,239.60 | 1,243.60 | 1,233.40 | 1,245.50 | 1,245.50 | 8,252 |
Aug 3, 2023 | 1,234.40 | 1,238.80 | 1,225.00 | 1,237.90 | 1,237.90 | 19,743 |
Aug 2, 2023 | 1,250.40 | 1,251.20 | 1,239.99 | 1,241.10 | 1,241.10 | 34,469 |
Aug 1, 2023 | 1,263.40 | 1,268.00 | 1,261.20 | 1,260.20 | 1,260.20 | 44,796 |
Jul 31, 2023 | 1,263.00 | 1,266.40 | 1,262.80 | 1,266.20 | 1,266.20 | 19,620 |
Jul 28, 2023 | 1,265.80 | 1,268.79 | 1,264.60 | 1,265.50 | 1,265.50 | 1,211 |
Jul 27, 2023 | 1,262.80 | 1,266.99 | 1,262.80 | 1,266.60 | 1,266.60 | 4,047 |
Jul 26, 2023 | 1,256.80 | 1,256.80 | 1,256.00 | 1,261.40 | 1,261.40 | 50,128 |
Jul 25, 2023 | 1,265.00 | 1,265.00 | 1,264.59 | 1,264.60 | 1,264.60 | 18,310 |
Jul 24, 2023 | 1,257.60 | 1,260.40 | 1,256.40 | 1,263.10 | 1,263.10 | 63,589 |
Jul 21, 2023 | 1,260.79 | 1,260.79 | 1,260.79 | 1,259.40 | 1,259.40 | 1 |
Jul 20, 2023 | 1,255.20 | 1,258.19 | 1,255.00 | 1,257.50 | 1,257.50 | 4,165 |
Jul 19, 2023 | 1,233.60 | 1,253.40 | 1,233.60 | 1,248.50 | 1,248.50 | 12,434 |
Jul 18, 2023 | 1,217.86 | 1,217.86 | 1,217.86 | 1,225.50 | 1,225.50 | 5,183 |
Jul 17, 2023 | 1,221.00 | 1,221.59 | 1,218.18 | 1,218.50 | 1,218.50 | 2,109 |
Jul 14, 2023 | 1,227.20 | 1,228.83 | 1,222.64 | 1,223.10 | 1,223.10 | 2,740 |
Jul 13, 2023 | 1,221.80 | 1,223.99 | 1,221.59 | 1,223.50 | 1,223.50 | 8,840 |
Jul 12, 2023 | 1,204.60 | 1,218.00 | 1,203.60 | 1,219.00 | 1,219.00 | 55,998 |
Jul 11, 2023 | 1,192.80 | 1,195.80 | 1,188.99 | 1,195.70 | 1,195.70 | 5,679 |
Jul 10, 2023 | 1,189.20 | 1,198.20 | 1,188.20 | 1,194.40 | 1,194.40 | 62,836 |
Jul 7, 2023 | 1,190.40 | 1,193.20 | 1,187.60 | 1,191.20 | 1,191.20 | 78,808 |
Jul 6, 2023 | 1,212.00 | 1,214.00 | 1,194.80 | 1,194.90 | 1,194.90 | 37,811 |
Jul 5, 2023 | 1,230.60 | 1,230.60 | 1,221.20 | 1,222.20 | 1,222.20 | 103,209 |
Jul 4, 2023 | 1,237.59 | 1,237.59 | 1,237.19 | 1,234.90 | 1,234.90 | 114 |
Jul 3, 2023 | 1,238.60 | 1,240.40 | 1,234.87 | 1,236.20 | 1,236.20 | 2,546 |
Jun 30, 2023 | 1,239.80 | 1,239.80 | 1,233.79 | 1,237.20 | 1,237.20 | 94 |
Jun 29, 2023 | 1,231.40 | 1,232.20 | 1,226.00 | 1,227.50 | 1,227.50 | 65,312 |
Jun 28, 2023 | 1,229.60 | 1,233.80 | 1,229.60 | 1,232.50 | 1,232.50 | 34,344 |
Jun 27, 2023 | 1,230.40 | 1,230.40 | 1,220.80 | 1,226.10 | 1,226.10 | 92,606 |
Jun 26, 2023 | 1,226.00 | 1,226.20 | 1,215.79 | 1,223.50 | 1,223.50 | 81,219 |
Jun 23, 2023 | 1,228.20 | 1,230.20 | 1,221.80 | 1,225.00 | 1,225.00 | 193,167 |
Jun 22, 2023 | 1,229.40 | 1,232.20 | 1,225.00 | 1,232.20 | 1,232.20 | 132,853 |
Jun 21, 2023 | 1,238.80 | 1,244.20 | 1,237.00 | 1,241.60 | 1,241.60 | 78,384 |
Jun 20, 2023 | 1,244.00 | 1,248.80 | 1,242.20 | 1,242.20 | 1,242.20 | 167,127 |
Jun 19, 2023 | 1,250.20 | 1,251.00 | 1,244.60 | 1,245.60 | 1,245.60 | 904,934 |
Jun 16, 2023 | 1,256.00 | 1,261.38 | 1,253.80 | 1,254.50 | 1,254.50 | 1,966,887 |
Jun 15, 2023 | 1,246.00 | 1,252.40 | 1,245.80 | 1,253.40 | 1,253.40 | 177,177 |
Jun 14, 2023 | 1,245.80 | 1,253.40 | 1,245.80 | 1,249.90 | 1,249.90 | 56,156 |
Jun 13, 2023 | 1,245.60 | 1,248.60 | 1,244.00 | 1,247.40 | 1,247.40 | 22,978 |
Jun 12, 2023 | 1,244.40 | 1,246.63 | 1,241.60 | 1,242.80 | 1,242.80 | 65,549 |
Jun 9, 2023 | 1,250.00 | 1,250.00 | 1,240.20 | 1,241.00 | 1,241.00 | 99,568 |
Jun 8, 2023 | 1,253.60 | 1,254.20 | 1,246.80 | 1,247.70 | 1,247.70 | 233,134 |
Jun 7, 2023 | 1,248.20 | 1,252.60 | 1,248.20 | 1,251.00 | 1,251.00 | 24,678 |
Jun 6, 2023 | 1,245.60 | 1,249.19 | 1,240.60 | 1,252.20 | 1,252.20 | 54,861 |
Jun 5, 2023 | 1,254.20 | 1,255.20 | 1,246.00 | 1,246.70 | 1,246.70 | 60,325 |
Jun 2, 2023 | 1,234.00 | 1,248.60 | 1,234.00 | 1,249.10 | 1,249.10 | 4,102 |
Jun 1, 2023 | 1,225.80 | 1,230.19 | 1,223.81 | 1,230.20 | 1,230.20 | 12,106 |
May 31, 2023 | 1,224.20 | 1,231.43 | 1,220.80 | 1,220.60 | 1,220.60 | 30,765 |
May 30, 2023 | 1,247.20 | 1,250.00 | 1,237.40 | 1,233.30 | 1,233.30 | 20,104 |
May 26, 2023 | 1,245.40 | 1,252.80 | 1,239.22 | 1,251.00 | 1,251.00 | 84,816 |
May 25, 2023 | 1,245.80 | 1,248.60 | 1,241.00 | 1,241.20 | 1,241.20 | 148,696 |
May 24, 2023 | 1,258.60 | 1,259.00 | 1,244.20 | 1,247.70 | 1,247.70 | 264,940 |
May 23, 2023 | 1,271.20 | 1,277.80 | 1,270.00 | 1,271.60 | 1,271.60 | 1,591 |
May 22, 2023 | 1,271.00 | 1,274.39 | 1,270.43 | 1,273.80 | 1,273.80 | 233 |
May 19, 2023 | 1,271.20 | 1,275.99 | 1,271.20 | 1,273.00 | 1,273.00 | 25,906 |
May 18, 2023 | 1,270.80 | 1,273.80 | 1,267.01 | 1,269.10 | 1,269.10 | 41,879 |
May 17, 2023 | 1,262.80 | 1,268.39 | 1,261.80 | 1,262.80 | 1,262.80 | 24,809 |
May 16, 2023 | 1,272.40 | 1,276.20 | 1,269.40 | 1,267.80 | 1,267.80 | 93,912 |
May 15, 2023 | 1,273.60 | 1,273.60 | 1,271.00 | 1,271.90 | 1,271.90 | 2,740 |
May 12, 2023 | 1,268.40 | 1,271.20 | 1,266.20 | 1,267.30 | 1,267.30 | 15,368 |
May 11, 2023 | 1,266.60 | 1,273.00 | 1,256.80 | 1,263.80 | 1,263.80 | 132,096 |
May 10, 2023 | 1,269.80 | 1,270.60 | 1,262.59 | 1,264.10 | 1,264.10 | 40,766 |
May 9, 2023 | 1,270.40 | 1,272.60 | 1,265.60 | 1,266.20 | 1,266.20 | 21,185 |
May 5, 2023 | 1,263.60 | 1,270.80 | 1,261.80 | 1,270.90 | 1,270.90 | 135,056 |
May 4, 2023 | 1,267.40 | 1,268.59 | 1,257.00 | 1,259.30 | 1,259.30 | 16,810 |
May 3, 2023 | 1,271.40 | 1,275.36 | 1,270.60 | 1,271.20 | 1,271.20 | 4,050 |
May 2, 2023 | 1,283.00 | 1,284.99 | 1,268.20 | 1,268.00 | 1,268.00 | 9,127 |
Apr 28, 2023 | 1,274.00 | 1,282.00 | 1,274.00 | 1,283.00 | 1,283.00 | 31,142 |
Apr 27, 2023 | 1,279.80 | 1,281.60 | 1,278.59 | 1,277.80 | 1,277.80 | 33,269 |
Apr 26, 2023 | 1,282.40 | 1,282.59 | 1,277.81 | 1,279.80 | 1,279.80 | 22,154 |
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%