LSE - Delayed Quote • GBp
Ossiam Europe ESG Machine Learning ETF UCITS 1C (EUR) (LEMV.L)
As of April 10 at 4:16 PM GMT+1. Market Open.
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 18, 2024 | 19,778.00 | 19,778.00 | 19,778.00 | 19,778.00 | 19,778.00 | - |
| Apr 17, 2024 | 19,670.00 | 19,670.00 | 19,670.00 | 19,670.00 | 19,670.00 | - |
| Apr 16, 2024 | 19,643.00 | 19,643.00 | 19,643.00 | 19,643.00 | 19,643.00 | - |
| Apr 15, 2024 | 19,858.00 | 19,858.00 | 19,858.00 | 19,858.00 | 19,858.00 | - |
| Apr 12, 2024 | 19,906.00 | 19,906.00 | 19,906.00 | 19,906.00 | 19,906.00 | - |
| Apr 11, 2024 | 19,837.00 | 19,837.00 | 19,837.00 | 19,837.00 | 19,837.00 | - |
| Apr 10, 2024 | 19,878.00 | 19,878.00 | 19,878.00 | 19,904.00 | 19,904.00 | 2 |
| Apr 9, 2024 | 19,852.00 | 19,852.00 | 19,852.00 | 19,852.00 | 19,852.00 | - |
| Apr 8, 2024 | 19,981.00 | 19,981.00 | 19,981.00 | 19,981.00 | 19,981.00 | - |
| Apr 5, 2024 | 19,923.00 | 19,923.00 | 19,923.00 | 19,923.00 | 19,923.00 | - |
| Apr 4, 2024 | 20,102.50 | 20,102.50 | 20,102.50 | 20,102.50 | 20,102.50 | - |
| Apr 3, 2024 | 20,133.18 | 20,133.18 | 20,133.18 | 20,077.50 | 20,077.50 | 6 |
| Apr 2, 2024 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | - |
| Mar 28, 2024 | 20,182.50 | 20,182.50 | 20,182.50 | 20,182.50 | 20,182.50 | - |
| Mar 27, 2024 | 20,187.50 | 20,187.50 | 20,187.50 | 20,187.50 | 20,187.50 | - |
| Mar 26, 2024 | 20,120.00 | 20,120.00 | 20,120.00 | 20,120.00 | 20,120.00 | - |
| Mar 25, 2024 | 20,037.50 | 20,037.50 | 20,037.50 | 20,037.50 | 20,037.50 | - |
| Mar 22, 2024 | 200.04 | 200.04 | 200.04 | 200.04 | 200.04 | - |
| Mar 21, 2024 | 198.99 | 198.99 | 198.99 | 198.99 | 198.99 | - |
| Mar 20, 2024 | 197.88 | 197.88 | 197.88 | 197.88 | 197.88 | - |
| Mar 19, 2024 | 197.42 | 197.42 | 197.42 | 197.42 | 197.42 | - |
| Mar 18, 2024 | 197.29 | 197.29 | 197.29 | 197.29 | 197.29 | - |
| Mar 15, 2024 | 197.52 | 197.52 | 197.52 | 197.52 | 197.52 | - |
| Mar 14, 2024 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | - |
| Mar 13, 2024 | 19,822.00 | 19,822.00 | 19,822.00 | 19,822.00 | 19,822.00 | - |
| Mar 12, 2024 | 19,708.00 | 19,708.00 | 19,708.00 | 19,735.00 | 19,735.00 | 3 |
| Mar 11, 2024 | 19,616.00 | 19,616.00 | 19,616.00 | 19,616.00 | 19,616.00 | - |
| Mar 8, 2024 | 19,601.00 | 19,601.00 | 19,601.00 | 19,601.00 | 19,601.00 | - |
| Mar 7, 2024 | 19,691.00 | 19,691.00 | 19,691.00 | 19,691.00 | 19,691.00 | - |
| Mar 6, 2024 | 19,601.00 | 19,601.00 | 19,601.00 | 19,601.00 | 19,601.00 | - |
| Mar 5, 2024 | 19,552.00 | 19,552.00 | 19,552.00 | 19,552.00 | 19,552.00 | - |
| Mar 4, 2024 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - |
| Mar 1, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| Feb 29, 2024 | 194.37 | 194.37 | 194.37 | 194.37 | 194.37 | - |
| Feb 28, 2024 | 19,420.00 | 19,420.00 | 19,420.00 | 19,420.00 | 19,420.00 | - |
| Feb 27, 2024 | 19,502.00 | 19,502.00 | 19,502.00 | 19,526.00 | 19,526.00 | 36 |
| Feb 26, 2024 | 19,537.00 | 19,537.00 | 19,537.00 | 19,537.00 | 19,537.00 | - |
| Feb 23, 2024 | 19,525.00 | 19,525.00 | 19,525.00 | 19,525.00 | 19,525.00 | - |
| Feb 22, 2024 | 19,502.00 | 19,502.00 | 19,502.00 | 19,502.00 | 19,502.00 | - |
| Feb 21, 2024 | 19,410.00 | 19,410.00 | 19,410.00 | 19,410.00 | 19,410.00 | - |
| Feb 20, 2024 | 19,389.00 | 19,389.00 | 19,389.00 | 19,389.00 | 19,389.00 | - |
| Feb 19, 2024 | 19,309.00 | 19,309.00 | 19,309.00 | 19,309.00 | 19,309.00 | - |
| Feb 16, 2024 | 19,254.00 | 19,254.00 | 19,254.00 | 19,254.00 | 19,254.00 | - |
| Feb 15, 2024 | 19,098.00 | 19,098.00 | 19,098.00 | 19,098.00 | 19,098.00 | - |
| Feb 14, 2024 | 18,984.00 | 18,984.00 | 18,984.00 | 18,984.00 | 18,984.00 | - |
| Feb 13, 2024 | 18,904.00 | 18,904.00 | 18,904.00 | 18,904.00 | 18,904.00 | - |
| Feb 12, 2024 | 19,052.00 | 19,052.00 | 19,052.00 | 19,084.00 | 19,084.00 | 6 |
| Feb 9, 2024 | 19,027.00 | 19,027.00 | 19,027.00 | 19,027.00 | 19,027.00 | - |
| Feb 8, 2024 | 19,028.00 | 19,028.00 | 19,028.00 | 19,028.00 | 19,028.00 | - |
| Feb 7, 2024 | 19,069.00 | 19,069.00 | 19,069.00 | 19,069.00 | 19,069.00 | - |
| Feb 6, 2024 | 19,241.00 | 19,241.00 | 19,241.00 | 19,241.00 | 19,241.00 | - |
| Feb 5, 2024 | 19,180.00 | 19,180.00 | 19,180.00 | 19,180.00 | 19,180.00 | - |
| Feb 2, 2024 | 19,148.00 | 19,148.00 | 19,148.00 | 19,148.00 | 19,148.00 | - |
| Feb 1, 2024 | 19,202.00 | 19,226.00 | 19,202.00 | 19,138.00 | 19,138.00 | 433 |
| Jan 31, 2024 | 19,294.00 | 19,294.00 | 19,294.00 | 19,285.00 | 19,285.00 | 10 |
| Jan 30, 2024 | 19,260.00 | 19,260.00 | 19,260.00 | 19,311.00 | 19,311.00 | 5 |
| Jan 29, 2024 | 19,209.00 | 19,209.00 | 19,209.00 | 19,209.00 | 19,209.00 | - |
| Jan 26, 2024 | 19,266.00 | 19,266.00 | 19,266.00 | 19,266.00 | 19,266.00 | - |
| Jan 25, 2024 | 19,151.00 | 19,151.00 | 19,151.00 | 19,151.00 | 19,151.00 | - |
| Jan 24, 2024 | 19,251.00 | 19,251.00 | 19,251.00 | 19,251.00 | 19,251.00 | - |
| Jan 23, 2024 | 19,173.00 | 19,173.00 | 19,173.00 | 19,173.00 | 19,173.00 | - |
| Jan 22, 2024 | 19,294.00 | 19,294.00 | 19,294.00 | 19,294.00 | 19,294.00 | - |
| Jan 19, 2024 | 19,225.00 | 19,225.00 | 19,225.00 | 19,225.00 | 19,225.00 | - |
| Jan 18, 2024 | 19,188.00 | 19,188.00 | 19,188.00 | 19,188.00 | 19,188.00 | - |
| Jan 17, 2024 | 19,194.00 | 19,194.00 | 19,194.00 | 19,218.00 | 19,218.00 | 125 |
| Jan 16, 2024 | 19,407.00 | 19,407.00 | 19,407.00 | 19,407.00 | 19,407.00 | - |
| Jan 15, 2024 | 19,478.00 | 19,478.00 | 19,478.00 | 19,478.00 | 19,478.00 | - |
| Jan 12, 2024 | 19,491.00 | 19,491.00 | 19,491.00 | 19,491.00 | 19,491.00 | - |
| Jan 11, 2024 | 19,293.00 | 19,293.00 | 19,293.00 | 19,293.00 | 19,293.00 | - |
| Jan 10, 2024 | 19,352.00 | 19,352.00 | 19,352.00 | 19,352.00 | 19,352.00 | - |
| Jan 9, 2024 | 19,347.00 | 19,347.00 | 19,347.00 | 19,347.00 | 19,347.00 | - |
| Jan 8, 2024 | 19,308.00 | 19,308.00 | 19,308.00 | 19,308.00 | 19,308.00 | - |
| Jan 5, 2024 | 19,305.00 | 19,305.00 | 19,305.00 | 19,305.00 | 19,305.00 | - |
| Jan 4, 2024 | 19,387.00 | 19,387.00 | 19,387.00 | 19,387.00 | 19,387.00 | - |
| Jan 3, 2024 | 19,173.00 | 19,173.00 | 19,173.00 | 19,173.00 | 19,173.00 | - |
| Jan 2, 2024 | 19,432.00 | 19,432.00 | 19,432.00 | 19,296.00 | 19,296.00 | 91 |
| Dec 29, 2023 | 19,274.00 | 19,274.00 | 19,274.00 | 19,274.00 | 19,274.00 | - |
| Dec 28, 2023 | 19,236.00 | 19,236.00 | 19,236.00 | 19,236.00 | 19,236.00 | - |
| Dec 27, 2023 | 19,261.00 | 19,261.00 | 19,261.00 | 19,261.00 | 19,261.00 | - |
| Dec 22, 2023 | 19,172.00 | 19,172.00 | 19,172.00 | 19,172.00 | 19,172.00 | - |
| Dec 21, 2023 | 19,194.00 | 19,194.00 | 19,194.00 | 19,194.00 | 19,194.00 | - |
| Dec 20, 2023 | 19,145.00 | 19,145.00 | 19,145.00 | 19,145.00 | 19,145.00 | - |
| Dec 19, 2023 | 19,006.00 | 19,028.00 | 19,006.00 | 18,978.00 | 18,978.00 | 736 |
| Dec 18, 2023 | 19,017.00 | 19,017.00 | 19,017.00 | 19,017.00 | 19,017.00 | - |
| Dec 15, 2023 | 18,953.00 | 18,953.00 | 18,953.00 | 18,953.00 | 18,953.00 | - |
| Dec 14, 2023 | 19,128.00 | 19,128.00 | 19,128.00 | 19,128.00 | 19,128.00 | - |
| Dec 13, 2023 | 19,102.00 | 19,102.00 | 19,102.00 | 19,102.00 | 19,102.00 | - |
| Dec 12, 2023 | 19,060.00 | 19,060.00 | 19,060.00 | 19,060.00 | 19,060.00 | - |
| Dec 11, 2023 | 19,028.00 | 19,028.00 | 19,028.00 | 19,028.00 | 19,028.00 | - |
| Dec 8, 2023 | 18,964.00 | 18,996.00 | 18,964.00 | 19,044.00 | 19,044.00 | 736 |
| Dec 7, 2023 | 18,945.00 | 18,945.00 | 18,945.00 | 18,945.00 | 18,945.00 | - |
| Dec 6, 2023 | 18,964.00 | 18,964.00 | 18,964.00 | 18,964.00 | 18,964.00 | - |
| Dec 5, 2023 | 18,931.00 | 18,931.00 | 18,931.00 | 18,931.00 | 18,931.00 | - |
| Dec 4, 2023 | 18,873.00 | 18,873.00 | 18,873.00 | 18,873.00 | 18,873.00 | - |
| Dec 1, 2023 | 18,848.00 | 18,848.00 | 18,848.00 | 18,848.00 | 18,848.00 | - |
| Nov 30, 2023 | 18,801.00 | 18,801.00 | 18,801.00 | 18,801.00 | 18,801.00 | - |
| Nov 29, 2023 | 18,768.00 | 18,768.00 | 18,768.00 | 18,768.00 | 18,768.00 | - |
| Nov 28, 2023 | 18,747.00 | 18,747.00 | 18,747.00 | 18,747.00 | 18,747.00 | - |
| Nov 27, 2023 | 18,788.00 | 18,788.00 | 18,788.00 | 18,788.00 | 18,788.00 | - |
| Nov 24, 2023 | 18,789.00 | 18,789.00 | 18,789.00 | 18,789.00 | 18,789.00 | - |
| Nov 23, 2023 | 18,792.00 | 18,792.00 | 18,792.00 | 18,792.00 | 18,792.00 | - |
| Nov 22, 2023 | 18,753.00 | 18,753.00 | 18,753.00 | 18,753.00 | 18,753.00 | - |
| Nov 21, 2023 | 18,672.00 | 18,672.00 | 18,672.00 | 18,672.00 | 18,672.00 | - |
| Nov 20, 2023 | 18,678.00 | 18,678.00 | 18,678.00 | 18,678.00 | 18,678.00 | - |
| Nov 17, 2023 | 18,643.00 | 18,643.00 | 18,643.00 | 18,643.00 | 18,643.00 | - |
| Nov 16, 2023 | 18,452.00 | 18,452.00 | 18,452.00 | 18,452.00 | 18,452.00 | - |
| Nov 15, 2023 | 18,512.00 | 18,512.00 | 18,512.00 | 18,512.00 | 18,512.00 | - |
| Nov 14, 2023 | 18,425.00 | 18,425.00 | 18,425.00 | 18,425.00 | 18,425.00 | - |
| Nov 13, 2023 | 18,304.00 | 18,304.00 | 18,304.00 | 18,341.00 | 18,341.00 | 68 |
| Nov 10, 2023 | 18,244.00 | 18,244.00 | 18,244.00 | 18,244.00 | 18,244.00 | - |
| Nov 9, 2023 | 18,297.00 | 18,297.00 | 18,297.00 | 18,297.00 | 18,297.00 | - |
| Nov 8, 2023 | 18,157.00 | 18,157.00 | 18,157.00 | 18,157.00 | 18,157.00 | - |
| Nov 7, 2023 | 18,106.00 | 18,106.00 | 18,106.00 | 18,106.00 | 18,106.00 | - |
| Nov 6, 2023 | 18,086.00 | 18,086.00 | 18,086.00 | 18,086.00 | 18,086.00 | - |
| Nov 3, 2023 | 18,150.00 | 18,150.00 | 18,150.00 | 18,150.00 | 18,150.00 | - |
| Nov 2, 2023 | 18,242.00 | 18,242.00 | 18,242.00 | 18,242.00 | 18,242.00 | - |
| Nov 1, 2023 | 18,033.00 | 18,033.00 | 18,033.00 | 18,033.00 | 18,033.00 | - |
| Oct 31, 2023 | 17,954.00 | 17,954.00 | 17,954.00 | 17,954.00 | 17,954.00 | - |
| Oct 30, 2023 | 17,940.00 | 17,940.00 | 17,940.00 | 17,940.00 | 17,940.00 | - |
| Oct 27, 2023 | 17,827.00 | 17,827.00 | 17,827.00 | 17,827.00 | 17,827.00 | - |
| Oct 26, 2023 | 17,884.00 | 17,884.00 | 17,884.00 | 17,884.00 | 17,884.00 | - |
| Oct 25, 2023 | 18,017.00 | 18,017.00 | 18,017.00 | 18,017.00 | 18,017.00 | - |
| Oct 24, 2023 | 17,998.00 | 17,998.00 | 17,998.00 | 17,998.00 | 17,998.00 | - |
| Oct 23, 2023 | 18,007.00 | 18,007.00 | 18,007.00 | 18,007.00 | 18,007.00 | - |
| Oct 20, 2023 | 18,072.00 | 18,072.00 | 18,072.00 | 18,091.00 | 18,091.00 | 50 |
| Oct 19, 2023 | 18,319.00 | 18,319.00 | 18,319.00 | 18,319.00 | 18,319.00 | - |
| Oct 18, 2023 | 18,319.00 | 18,319.00 | 18,319.00 | 18,319.00 | 18,319.00 | - |
| Oct 17, 2023 | 18,375.00 | 18,375.00 | 18,375.00 | 18,375.00 | 18,375.00 | - |
| Oct 16, 2023 | 18,322.00 | 18,322.00 | 18,322.00 | 18,322.00 | 18,322.00 | - |
| Oct 13, 2023 | 18,346.00 | 18,346.00 | 18,346.00 | 18,346.00 | 18,346.00 | - |
| Oct 12, 2023 | 18,394.00 | 18,394.00 | 18,394.00 | 18,394.00 | 18,394.00 | - |
| Oct 11, 2023 | 18,382.00 | 18,382.00 | 18,382.00 | 18,382.00 | 18,382.00 | - |
| Oct 10, 2023 | 18,406.00 | 18,406.00 | 18,406.00 | 18,406.00 | 18,406.00 | - |
| Oct 9, 2023 | 18,103.00 | 18,103.00 | 18,103.00 | 18,103.00 | 18,103.00 | - |
| Oct 6, 2023 | 18,037.00 | 18,037.00 | 18,037.00 | 18,037.00 | 18,037.00 | - |
| Oct 5, 2023 | 17,971.00 | 17,971.00 | 17,971.00 | 17,971.00 | 17,971.00 | - |
| Oct 4, 2023 | 17,880.00 | 17,880.00 | 17,880.00 | 17,880.00 | 17,880.00 | - |
| Oct 3, 2023 | 17,955.00 | 17,955.00 | 17,955.00 | 17,955.00 | 17,955.00 | - |
| Oct 2, 2023 | 18,125.00 | 18,125.00 | 18,125.00 | 18,125.00 | 18,125.00 | - |
| Sep 29, 2023 | 18,423.00 | 18,423.00 | 18,423.00 | 18,423.00 | 18,423.00 | - |
| Sep 28, 2023 | 18,310.00 | 18,310.00 | 18,310.00 | 18,310.00 | 18,310.00 | - |
| Sep 27, 2023 | 18,328.00 | 18,328.00 | 18,328.00 | 18,328.00 | 18,328.00 | - |
| Sep 26, 2023 | 18,511.00 | 18,511.00 | 18,511.00 | 18,511.00 | 18,511.00 | - |
| Sep 25, 2023 | 18,519.00 | 18,519.00 | 18,519.00 | 18,519.00 | 18,519.00 | - |
| Sep 22, 2023 | 18,748.00 | 18,748.00 | 18,748.00 | 18,748.00 | 18,748.00 | - |
| Sep 21, 2023 | 18,782.00 | 18,782.00 | 18,782.00 | 18,808.00 | 18,808.00 | 68 |
| Sep 20, 2023 | 18,924.00 | 18,924.00 | 18,924.00 | 18,949.00 | 18,949.00 | 3 |
| Sep 19, 2023 | 18,702.00 | 18,702.00 | 18,702.00 | 18,709.00 | 18,709.00 | 3 |
| Sep 18, 2023 | 18,582.00 | 18,582.00 | 18,582.00 | 18,630.00 | 18,630.00 | 55 |
| Sep 15, 2023 | 18,730.00 | 18,730.00 | 18,730.00 | 18,730.00 | 18,730.00 | - |
| Sep 14, 2023 | 18,623.00 | 18,623.00 | 18,623.00 | 18,623.00 | 18,623.00 | - |
| Sep 13, 2023 | 18,390.00 | 18,390.00 | 18,390.00 | 18,414.00 | 18,414.00 | 3 |
| Sep 12, 2023 | 18,510.00 | 18,510.00 | 18,510.00 | 18,453.00 | 18,453.00 | 3 |
| Sep 11, 2023 | 18,392.00 | 18,392.00 | 18,392.00 | 18,392.00 | 18,392.00 | - |
| Sep 8, 2023 | 18,316.00 | 18,316.00 | 18,316.00 | 18,316.00 | 18,316.00 | - |
| Sep 7, 2023 | 18,203.00 | 18,203.00 | 18,203.00 | 18,203.00 | 18,203.00 | - |
| Sep 6, 2023 | 18,133.00 | 18,133.00 | 18,133.00 | 18,133.00 | 18,133.00 | - |
| Sep 5, 2023 | 18,086.00 | 18,086.00 | 18,086.00 | 18,094.00 | 18,094.00 | 3 |
| Sep 4, 2023 | 18,292.00 | 18,292.00 | 18,292.00 | 18,165.00 | 18,165.00 | 3 |
| Sep 1, 2023 | 18,285.00 | 18,285.00 | 18,285.00 | 18,285.00 | 18,285.00 | - |
| Aug 31, 2023 | 18,358.00 | 18,358.00 | 18,358.00 | 18,278.00 | 18,278.00 | 2 |
| Aug 30, 2023 | 18,342.00 | 18,342.00 | 18,342.00 | 18,342.00 | 18,342.00 | - |
| Aug 29, 2023 | 18,407.00 | 18,407.00 | 18,407.00 | 18,407.00 | 18,407.00 | - |
| Aug 25, 2023 | 18,078.00 | 18,102.00 | 18,078.00 | 18,113.00 | 18,113.00 | 5 |
| Aug 24, 2023 | 18,032.00 | 18,032.00 | 18,032.00 | 18,059.00 | 18,059.00 | 50 |
| Aug 23, 2023 | 17,976.00 | 17,976.00 | 17,976.00 | 17,987.00 | 17,987.00 | 4 |
| Aug 22, 2023 | 17,944.00 | 17,944.00 | 17,944.00 | 17,831.00 | 17,831.00 | 4 |
| Aug 21, 2023 | 17,834.00 | 17,834.00 | 17,834.00 | 17,834.00 | 17,834.00 | - |
| Aug 18, 2023 | 17,876.00 | 17,876.00 | 17,876.00 | 17,851.00 | 17,851.00 | 27 |
| Aug 17, 2023 | 17,885.00 | 17,885.00 | 17,885.00 | 17,885.00 | 17,885.00 | - |
| Aug 16, 2023 | 18,032.00 | 18,032.00 | 18,032.00 | 18,032.00 | 18,032.00 | - |
| Aug 15, 2023 | 18,108.00 | 18,108.00 | 18,108.00 | 18,126.00 | 18,126.00 | 99 |
| Aug 14, 2023 | 18,321.00 | 18,321.00 | 18,321.00 | 18,321.00 | 18,321.00 | - |
| Aug 11, 2023 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - |
| Aug 10, 2023 | 18,456.00 | 18,456.00 | 18,456.00 | 18,484.00 | 18,484.00 | 4 |
| Aug 9, 2023 | 18,302.00 | 18,302.00 | 18,302.00 | 18,302.00 | 18,302.00 | - |
| Aug 8, 2023 | 18,168.00 | 18,168.00 | 18,168.00 | 18,168.00 | 18,168.00 | - |
| Aug 7, 2023 | 18,206.00 | 18,206.00 | 18,206.00 | 18,206.00 | 18,206.00 | - |
| Aug 4, 2023 | 18,284.00 | 18,284.00 | 18,284.00 | 18,284.00 | 18,284.00 | - |
| Aug 3, 2023 | 18,130.00 | 18,130.00 | 18,130.00 | 18,130.00 | 18,130.00 | - |
| Aug 2, 2023 | 18,235.00 | 18,235.00 | 18,235.00 | 18,235.00 | 18,235.00 | - |
| Aug 1, 2023 | 18,483.00 | 18,483.00 | 18,483.00 | 18,483.00 | 18,483.00 | - |
| Jul 31, 2023 | 18,587.00 | 18,587.00 | 18,587.00 | 18,587.00 | 18,587.00 | - |
| Jul 28, 2023 | 18,712.00 | 18,712.00 | 18,712.00 | 18,712.00 | 18,712.00 | - |
| Jul 27, 2023 | 18,660.00 | 18,660.00 | 18,660.00 | 18,684.00 | 18,684.00 | 50 |
| Jul 26, 2023 | 18,573.00 | 18,573.00 | 18,573.00 | 18,573.00 | 18,573.00 | - |
| Jul 25, 2023 | 18,696.00 | 18,696.00 | 18,696.00 | 18,696.00 | 18,696.00 | - |
| Jul 24, 2023 | 18,798.00 | 18,798.00 | 18,798.00 | 18,798.00 | 18,798.00 | - |
| Jul 21, 2023 | 18,797.00 | 18,797.00 | 18,797.00 | 18,797.00 | 18,797.00 | - |
| Jul 20, 2023 | 18,787.00 | 18,787.00 | 18,787.00 | 18,787.00 | 18,787.00 | - |
| Jul 19, 2023 | 18,679.00 | 18,679.00 | 18,679.00 | 18,679.00 | 18,679.00 | - |
| Jul 18, 2023 | 18,385.00 | 18,385.00 | 18,385.00 | 18,385.00 | 18,385.00 | - |
| Jul 17, 2023 | 18,374.00 | 18,374.00 | 18,374.00 | 18,374.00 | 18,374.00 | - |
| Jul 14, 2023 | 18,375.00 | 18,375.00 | 18,375.00 | 18,375.00 | 18,375.00 | - |
| Jul 13, 2023 | 18,349.00 | 18,349.00 | 18,349.00 | 18,349.00 | 18,349.00 | - |
| Jul 12, 2023 | 18,302.00 | 18,302.00 | 18,302.00 | 18,302.00 | 18,302.00 | - |
| Jul 11, 2023 | 18,031.00 | 18,031.00 | 18,031.00 | 18,031.00 | 18,031.00 | - |
| Jul 10, 2023 | 18,017.00 | 18,017.00 | 18,017.00 | 18,017.00 | 18,017.00 | - |
| Jul 7, 2023 | 18,032.00 | 18,032.00 | 18,032.00 | 17,985.00 | 17,985.00 | 50 |
| Jul 6, 2023 | 18,154.00 | 18,154.00 | 18,154.00 | 18,154.00 | 18,154.00 | - |
| Jul 5, 2023 | 18,486.00 | 18,486.00 | 18,486.00 | 18,486.00 | 18,486.00 | - |
| Jul 4, 2023 | 18,647.00 | 18,647.00 | 18,647.00 | 18,647.00 | 18,647.00 | - |
| Jul 3, 2023 | 18,754.00 | 18,754.00 | 18,754.00 | 18,754.00 | 18,754.00 | - |
| Jun 30, 2023 | 18,792.00 | 18,792.00 | 18,792.00 | 18,734.00 | 18,734.00 | 1 |
| Jun 29, 2023 | 18,621.00 | 18,621.00 | 18,621.00 | 18,621.00 | 18,621.00 | - |
| Jun 28, 2023 | 18,644.00 | 18,644.00 | 18,644.00 | 18,644.00 | 18,644.00 | - |
| Jun 27, 2023 | 18,468.00 | 18,468.00 | 18,468.00 | 18,468.00 | 18,468.00 | - |
| Jun 26, 2023 | 18,471.92 | 18,471.92 | 18,471.92 | 18,448.00 | 18,448.00 | 54 |
| Jun 23, 2023 | 18,448.00 | 18,448.00 | 18,448.00 | 18,448.00 | 18,448.00 | - |
| Jun 22, 2023 | 18,484.00 | 18,484.00 | 18,484.00 | 18,484.00 | 18,484.00 | - |
| Jun 21, 2023 | 18,623.00 | 18,623.00 | 18,623.00 | 18,623.00 | 18,623.00 | - |
| Jun 20, 2023 | 18,623.00 | 18,623.00 | 18,623.00 | 18,623.00 | 18,623.00 | - |
| Jun 19, 2023 | 18,528.00 | 18,656.00 | 18,528.00 | 18,557.00 | 18,557.00 | 12 |
| Jun 16, 2023 | 18,766.00 | 18,766.00 | 18,766.00 | 18,742.00 | 18,742.00 | 3 |
| Jun 15, 2023 | 18,698.00 | 18,698.00 | 18,698.00 | 18,698.00 | 18,698.00 | - |
| Jun 14, 2023 | 18,638.00 | 18,638.00 | 18,638.00 | 18,638.00 | 18,638.00 | - |
| Jun 13, 2023 | 18,663.00 | 18,663.00 | 18,663.00 | 18,663.00 | 18,663.00 | - |
| Jun 12, 2023 | 18,705.00 | 18,705.00 | 18,705.00 | 18,705.00 | 18,705.00 | - |
| Jun 9, 2023 | 18,624.00 | 18,624.00 | 18,624.00 | 18,624.00 | 18,624.00 | - |
| Jun 8, 2023 | 18,709.00 | 18,709.00 | 18,709.00 | 18,709.00 | 18,709.00 | - |
| Jun 7, 2023 | 18,736.00 | 18,736.00 | 18,736.00 | 18,736.00 | 18,736.00 | - |
| Jun 6, 2023 | 18,839.00 | 18,839.00 | 18,839.00 | 18,839.00 | 18,839.00 | - |
| Jun 5, 2023 | 18,847.00 | 18,847.00 | 18,847.00 | 18,847.00 | 18,847.00 | - |
| Jun 2, 2023 | 18,786.00 | 18,786.00 | 18,786.00 | 18,803.00 | 18,803.00 | 9 |
| Jun 1, 2023 | 18,666.00 | 18,666.00 | 18,666.00 | 18,666.00 | 18,666.00 | - |
| May 31, 2023 | 18,510.00 | 18,510.00 | 18,510.00 | 18,510.00 | 18,510.00 | - |
| May 30, 2023 | 18,711.00 | 18,711.00 | 18,711.00 | 18,711.00 | 18,711.00 | - |
| May 26, 2023 | 19,023.00 | 19,023.00 | 19,023.00 | 19,023.00 | 19,023.00 | - |
| May 25, 2023 | 18,942.00 | 18,942.00 | 18,942.00 | 18,953.00 | 18,953.00 | 27 |
| May 24, 2023 | 19,134.00 | 19,134.00 | 19,134.00 | 19,134.00 | 19,134.00 | - |
| May 23, 2023 | 19,274.00 | 19,274.00 | 19,274.00 | 19,274.00 | 19,274.00 | - |
| May 22, 2023 | 19,309.00 | 19,309.00 | 19,309.00 | 19,309.00 | 19,309.00 | - |
| May 19, 2023 | 19,296.00 | 19,296.00 | 19,296.00 | 19,296.00 | 19,296.00 | - |
| May 18, 2023 | 19,192.00 | 19,192.00 | 19,192.00 | 19,192.00 | 19,192.00 | - |
| May 17, 2023 | 19,214.00 | 19,214.00 | 19,214.00 | 19,214.00 | 19,214.00 | - |
| May 16, 2023 | 19,363.00 | 19,363.00 | 19,363.00 | 19,363.00 | 19,363.00 | - |
| May 15, 2023 | 19,386.00 | 19,386.00 | 19,386.00 | 19,386.00 | 19,386.00 | - |
| May 12, 2023 | 19,382.00 | 19,382.00 | 19,382.00 | 19,382.00 | 19,382.00 | - |
| May 11, 2023 | 19,311.00 | 19,311.00 | 19,311.00 | 19,311.00 | 19,311.00 | - |
| May 10, 2023 | 19,332.00 | 19,332.00 | 19,332.00 | 19,332.00 | 19,332.00 | - |
| May 9, 2023 | 19,360.00 | 19,360.00 | 19,360.00 | 19,360.00 | 19,360.00 | - |
| May 5, 2023 | 19,385.00 | 19,385.00 | 19,385.00 | 19,385.00 | 19,385.00 | - |
| May 4, 2023 | 19,330.00 | 19,330.00 | 19,330.00 | 19,330.00 | 19,330.00 | - |
| May 3, 2023 | 19,453.00 | 19,453.00 | 19,453.00 | 19,453.00 | 19,453.00 | - |
| May 2, 2023 | 19,393.00 | 19,393.00 | 19,393.00 | 19,393.00 | 19,393.00 | - |
| Apr 28, 2023 | 19,547.00 | 19,547.00 | 19,547.00 | 19,547.00 | 19,547.00 | - |
| Apr 27, 2023 | 19,542.00 | 19,542.00 | 19,542.00 | 19,542.00 | 19,542.00 | - |
| Apr 26, 2023 | 19,591.00 | 19,591.00 | 19,591.00 | 19,591.00 | 19,591.00 | - |
| Apr 25, 2023 | 19,717.00 | 19,717.00 | 19,717.00 | 19,717.00 | 19,717.00 | - |
| Apr 24, 2023 | 19,746.00 | 19,746.00 | 19,746.00 | 19,790.00 | 19,790.00 | 178 |
| Apr 21, 2023 | 19,753.00 | 19,753.00 | 19,753.00 | 19,753.00 | 19,753.00 | - |
| Apr 20, 2023 | 19,636.00 | 19,636.00 | 19,636.00 | 19,636.00 | 19,636.00 | - |
| Apr 19, 2023 | 19,644.00 | 19,644.00 | 19,644.00 | 19,644.00 | 19,644.00 | - |
Related Tickers
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
ECH iShares MSCI Chile ETF
26.27
+1.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
EPU iShares MSCI Peru ETF
39.88
+1.22%
KIE SPDR S&P Insurance ETF
48.28
+1.17%
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
IAK iShares U.S. Insurance ETF
110.64
+1.00%
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
CCOR Core Alternative ETF
26.24
+0.73%
FIW First Trust Water ETF
97.31
+0.72%
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
IYK iShares US Consumer Staples ETF
64.97
+0.70%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
USAI Pacer American Energy Independence ETF
30.77
+0.68%
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
BIZD VanEck BDC Income ETF
16.36
+0.68%
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
CQQQ Invesco China Technology ETF
30.94
+0.62%
IYF iShares U.S. Financials ETF
90.04
+0.61%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
GDX VanEck Gold Miners ETF
33.75
+0.60%
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
VPC Virtus Private Credit ETF
22.25
+0.59%
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
SDY SPDR S&P Dividend ETF
125.65
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
DVY iShares Select Dividend ETF
116.88
+0.46%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
GLD SPDR Gold Shares
220.34
+0.34%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
IAU iShares Gold Trust
45.00
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
IDX VanEck Indonesia Index ETF
15.74
+0.27%
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
EWC iShares MSCI Canada ETF
36.85
+0.22%
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%