Amsterdam - Delayed Quote • EUR
Amundi S&P 500 VIX Futures Enhanced Roll UCITS ETF Acc (LVO.AS)
At close: April 18 at 5:23 PM GMT+2
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 18, 2024 | 1.3182 | 1.3306 | 1.3110 | 1.3132 | 1.3132 | 1,868 |
Apr 17, 2024 | 1.3404 | 1.3530 | 1.3184 | 1.3508 | 1.3508 | 48,581 |
Apr 16, 2024 | 1.3978 | 1.3978 | 1.3540 | 1.3618 | 1.3618 | 78,544 |
Apr 15, 2024 | 1.3128 | 1.3300 | 1.3056 | 1.3354 | 1.3354 | 13,861 |
Apr 12, 2024 | 1.2850 | 1.3660 | 1.2760 | 1.3370 | 1.3370 | 104,469 |
Apr 11, 2024 | 1.2972 | 1.3154 | 1.2818 | 1.3072 | 1.3072 | 30,797 |
Apr 10, 2024 | 1.2512 | 1.2922 | 1.2458 | 1.2778 | 1.2778 | 72,348 |
Apr 9, 2024 | 1.2508 | 1.2716 | 1.2430 | 1.2658 | 1.2658 | 102,740 |
Apr 8, 2024 | 1.2866 | 1.2876 | 1.2616 | 1.2546 | 1.2546 | 2,507 |
Apr 5, 2024 | 1.2844 | 1.2900 | 1.2714 | 1.2810 | 1.2810 | 89,100 |
Apr 4, 2024 | 1.2432 | 1.2452 | 1.2240 | 1.2300 | 1.2300 | 27,367 |
Apr 3, 2024 | 1.2758 | 1.2782 | 1.2358 | 1.2402 | 1.2402 | 34,760 |
Apr 2, 2024 | 1.2612 | 1.2850 | 1.2398 | 1.2728 | 1.2728 | 71,944 |
Mar 28, 2024 | 1.2398 | 1.2398 | 1.2210 | 1.2258 | 1.2258 | 32,020 |
Mar 27, 2024 | 1.2258 | 1.2374 | 1.2244 | 1.2238 | 1.2238 | 34,843 |
Mar 26, 2024 | 1.2402 | 1.2402 | 1.2268 | 1.2284 | 1.2284 | 72,757 |
Mar 25, 2024 | 1.2546 | 1.2580 | 1.2350 | 1.2440 | 1.2440 | 12,345 |
Mar 22, 2024 | 1.2370 | 1.2554 | 1.2370 | 1.2436 | 1.2436 | 7,185 |
Mar 21, 2024 | 1.2278 | 1.2392 | 1.2152 | 1.2366 | 1.2366 | 72,453 |
Mar 20, 2024 | 1.2688 | 1.2688 | 1.2506 | 1.2522 | 1.2522 | 35,234 |
Mar 19, 2024 | 1.2662 | 1.2958 | 1.2588 | 1.2590 | 1.2590 | 31,589 |
Mar 18, 2024 | 1.2940 | 1.2940 | 1.2678 | 1.2696 | 1.2696 | 34,218 |
Mar 15, 2024 | 1.2806 | 1.3000 | 1.2646 | 1.3014 | 1.3014 | 17,858 |
Mar 14, 2024 | 1.2466 | 1.2736 | 1.2374 | 1.2786 | 1.2786 | 18,055 |
Mar 13, 2024 | 1.2560 | 1.2588 | 1.2402 | 1.2448 | 1.2448 | 14,129 |
Mar 12, 2024 | 1.2706 | 1.2900 | 1.2576 | 1.2540 | 1.2540 | 4,809 |
Mar 11, 2024 | 1.2788 | 1.2950 | 1.2788 | 1.2880 | 1.2880 | 58,008 |
Mar 8, 2024 | 1.2560 | 1.2700 | 1.2476 | 1.2684 | 1.2684 | 28,732 |
Mar 7, 2024 | 1.2710 | 1.2710 | 1.2560 | 1.2508 | 1.2508 | 8,751 |
Mar 6, 2024 | 1.2624 | 1.2626 | 1.2502 | 1.2540 | 1.2540 | 23,529 |
Mar 5, 2024 | 1.2424 | 1.2654 | 1.2394 | 1.2612 | 1.2612 | 12,942 |
Mar 4, 2024 | 1.2264 | 1.2310 | 1.2250 | 1.2356 | 1.2356 | 7,793 |
Mar 1, 2024 | 1.2238 | 1.2438 | 1.2238 | 1.2354 | 1.2354 | 59,108 |
Feb 29, 2024 | 1.2420 | 1.2538 | 1.2300 | 1.2344 | 1.2344 | 9,414 |
Feb 28, 2024 | 1.2266 | 1.2448 | 1.2266 | 1.2324 | 1.2324 | 39,536 |
Feb 27, 2024 | 1.2366 | 1.2402 | 1.2286 | 1.2332 | 1.2332 | 77,545 |
Feb 26, 2024 | 1.2538 | 1.2558 | 1.2400 | 1.2440 | 1.2440 | 20,068 |
Feb 23, 2024 | 1.2640 | 1.2742 | 1.2586 | 1.2598 | 1.2598 | 18,100 |
Feb 22, 2024 | 1.2642 | 1.2642 | 1.2344 | 1.2550 | 1.2550 | 122,510 |
Feb 21, 2024 | 1.2978 | 1.3050 | 1.2868 | 1.2868 | 1.2868 | 39,196 |
Feb 20, 2024 | 1.2932 | 1.3098 | 1.2906 | 1.3036 | 1.3036 | 38,352 |
Feb 19, 2024 | 1.2882 | 1.2906 | 1.2816 | 1.2880 | 1.2880 | 4,768 |
Feb 16, 2024 | 1.2876 | 1.3034 | 1.2794 | 1.2836 | 1.2836 | 30,082 |
Feb 15, 2024 | 1.2936 | 1.3052 | 1.2830 | 1.3016 | 1.3016 | 54,225 |
Feb 14, 2024 | 1.3236 | 1.3256 | 1.2908 | 1.3002 | 1.3002 | 95,232 |
Feb 13, 2024 | 1.2870 | 1.3272 | 1.2820 | 1.3176 | 1.3176 | 159,677 |
Feb 12, 2024 | 1.2588 | 1.2688 | 1.2514 | 1.2696 | 1.2696 | 22,839 |
Feb 9, 2024 | 1.2484 | 1.2484 | 1.2372 | 1.2470 | 1.2470 | 33,925 |
Feb 8, 2024 | 1.2504 | 1.2562 | 1.2500 | 1.2646 | 1.2646 | 3,465 |
Feb 7, 2024 | 1.2584 | 1.2612 | 1.2500 | 1.2572 | 1.2572 | 19,216 |
Feb 6, 2024 | 1.2708 | 1.2850 | 1.2700 | 1.2758 | 1.2758 | 16,394 |
Feb 5, 2024 | 1.3034 | 1.3200 | 1.2906 | 1.3096 | 1.3096 | 48,709 |
Feb 2, 2024 | 1.2684 | 1.2930 | 1.2608 | 1.2720 | 1.2720 | 27,550 |
Feb 1, 2024 | 1.2930 | 1.2992 | 1.2788 | 1.3006 | 1.3006 | 103,350 |
Jan 31, 2024 | 1.2588 | 1.2840 | 1.2458 | 1.2888 | 1.2888 | 36,216 |
Jan 30, 2024 | 1.2622 | 1.2700 | 1.2530 | 1.2542 | 1.2542 | 213,680 |
Jan 29, 2024 | 1.2614 | 1.2778 | 1.2524 | 1.2742 | 1.2742 | 1,467,544 |
Jan 26, 2024 | 1.2646 | 1.2736 | 1.2468 | 1.2478 | 1.2478 | 40,319 |
Jan 25, 2024 | 1.2482 | 1.2664 | 1.2444 | 1.2622 | 1.2622 | 27,673 |
Jan 24, 2024 | 1.2288 | 1.2350 | 1.2172 | 1.2310 | 1.2310 | 89,619 |
Jan 23, 2024 | 1.2462 | 1.2502 | 1.2372 | 1.2440 | 1.2440 | 13,832 |
Jan 22, 2024 | 1.2736 | 1.2792 | 1.2652 | 1.2650 | 1.2650 | 55,099 |
Jan 19, 2024 | 1.2954 | 1.3004 | 1.2814 | 1.2834 | 1.2834 | 20,685 |
Jan 18, 2024 | 1.3208 | 1.3256 | 1.3068 | 1.3100 | 1.3100 | 16,460 |
Jan 17, 2024 | 1.3230 | 1.3578 | 1.3230 | 1.3224 | 1.3224 | 41,986 |
Jan 16, 2024 | 1.2900 | 1.3148 | 1.2872 | 1.2928 | 1.2928 | 32,182 |
Jan 15, 2024 | 1.2730 | 1.2752 | 1.2000 | 1.2000 | 1.2000 | 109,698 |
Jan 12, 2024 | 1.2594 | 1.2700 | 1.2482 | 1.2564 | 1.2564 | 64,902 |
Jan 11, 2024 | 1.2344 | 1.2790 | 1.2344 | 1.2790 | 1.2790 | 312,272 |
Jan 10, 2024 | 1.2706 | 1.2714 | 1.2522 | 1.2534 | 1.2534 | 153,944 |
Jan 9, 2024 | 1.2894 | 1.2938 | 1.2820 | 1.2856 | 1.2856 | 22,354 |
Jan 8, 2024 | 1.3156 | 1.3156 | 1.2894 | 1.2894 | 1.2894 | 37,208 |
Jan 5, 2024 | 1.3442 | 1.3728 | 1.3030 | 1.3118 | 1.3118 | 35,540 |
Jan 4, 2024 | 1.3376 | 1.3478 | 1.3300 | 1.3322 | 1.3322 | 16,744 |
Jan 3, 2024 | 1.3216 | 1.3650 | 1.3140 | 1.3506 | 1.3506 | 50,051 |
Jan 2, 2024 | 1.3192 | 1.3576 | 1.3182 | 1.3430 | 1.3430 | 91,640 |
Dec 29, 2023 | 1.3232 | 1.3270 | 1.3034 | 1.3236 | 1.3236 | 48,138 |
Dec 28, 2023 | 1.3138 | 1.3146 | 1.3006 | 1.3120 | 1.3120 | 34,171 |
Dec 27, 2023 | 1.3596 | 1.3598 | 1.3200 | 1.3200 | 1.3200 | 14,665 |
Dec 22, 2023 | 1.3876 | 1.4100 | 1.3802 | 1.3940 | 1.3940 | 15,224 |
Dec 21, 2023 | 1.3870 | 1.4110 | 1.3870 | 1.3914 | 1.3914 | 202,173 |
Dec 20, 2023 | 1.3608 | 1.3684 | 1.3486 | 1.3636 | 1.3636 | 57,934 |
Dec 19, 2023 | 1.3302 | 1.3438 | 1.3298 | 1.3384 | 1.3384 | 21,879 |
Dec 18, 2023 | 1.3200 | 1.3300 | 1.3126 | 1.3300 | 1.3300 | 38,596 |
Dec 15, 2023 | 1.2754 | 1.3122 | 1.2696 | 1.3058 | 1.3058 | 22,206 |
Dec 14, 2023 | 1.2970 | 1.3000 | 1.2800 | 1.2990 | 1.2990 | 50,719 |
Dec 13, 2023 | 1.3312 | 1.3404 | 1.3290 | 1.3304 | 1.3304 | 57,713 |
Dec 12, 2023 | 1.3632 | 1.3632 | 1.3346 | 1.3326 | 1.3326 | 28,351 |
Dec 11, 2023 | 1.3832 | 1.3832 | 1.3686 | 1.3686 | 1.3686 | 19,150 |
Dec 8, 2023 | 1.4014 | 1.4058 | 1.3882 | 1.3880 | 1.3880 | 15,253 |
Dec 7, 2023 | 1.4140 | 1.4196 | 1.4024 | 1.4038 | 1.4038 | 39,229 |
Dec 6, 2023 | 1.4034 | 1.4042 | 1.3914 | 1.4028 | 1.4028 | 41,836 |
Dec 5, 2023 | 1.4176 | 1.4176 | 1.3940 | 1.4008 | 1.4008 | 47,269 |
Dec 4, 2023 | 1.3842 | 1.4228 | 1.3800 | 1.4158 | 1.4158 | 27,201 |
Dec 1, 2023 | 1.3740 | 1.3972 | 1.3740 | 1.3846 | 1.3846 | 25,165 |
Nov 30, 2023 | 1.3872 | 1.4000 | 1.3858 | 1.3976 | 1.3976 | 20,876 |
Nov 29, 2023 | 1.3670 | 1.3802 | 1.3540 | 1.3790 | 1.3790 | 19,150 |
Nov 28, 2023 | 1.3926 | 1.3926 | 1.3742 | 1.3724 | 1.3724 | 21,014 |
Nov 27, 2023 | 1.3872 | 1.3912 | 1.3798 | 1.3874 | 1.3874 | 36,755 |
Nov 24, 2023 | 1.4170 | 1.4190 | 1.4074 | 1.4074 | 1.4074 | 37,879 |
Nov 23, 2023 | 1.4200 | 1.4262 | 1.4132 | 1.4172 | 1.4172 | 20,405 |
Nov 22, 2023 | 1.4060 | 1.4200 | 1.3950 | 1.4124 | 1.4124 | 33,644 |
Nov 21, 2023 | 1.4244 | 1.4300 | 1.4200 | 1.4258 | 1.4258 | 18,531 |
Nov 20, 2023 | 1.4278 | 1.4308 | 1.4134 | 1.4190 | 1.4190 | 13,971 |
Nov 17, 2023 | 1.4634 | 1.4634 | 1.4400 | 1.4402 | 1.4402 | 25,175 |
Nov 16, 2023 | 1.4706 | 1.4710 | 1.4550 | 1.4692 | 1.4692 | 23,129 |
Nov 15, 2023 | 1.4750 | 1.4772 | 1.4650 | 1.4726 | 1.4726 | 22,491 |
Nov 14, 2023 | 1.5140 | 1.5140 | 1.4636 | 1.4748 | 1.4748 | 15,831 |
Nov 13, 2023 | 1.5260 | 1.5300 | 1.5074 | 1.5074 | 1.5074 | 16,846 |
Nov 10, 2023 | 1.5412 | 1.5592 | 1.5152 | 1.5152 | 1.5152 | 16,959 |
Nov 9, 2023 | 1.5196 | 1.5222 | 1.5000 | 1.5114 | 1.5114 | 54,266 |
Nov 8, 2023 | 1.5512 | 1.5520 | 1.5230 | 1.5306 | 1.5306 | 14,386 |
Nov 7, 2023 | 1.5656 | 1.5656 | 1.5400 | 1.5526 | 1.5526 | 34,783 |
Nov 6, 2023 | 1.5784 | 1.5784 | 1.5480 | 1.5524 | 1.5524 | 38,960 |
Nov 3, 2023 | 1.6278 | 1.6386 | 1.5746 | 1.5758 | 1.5758 | 105,501 |
Nov 2, 2023 | 1.6592 | 1.6592 | 1.6230 | 1.6478 | 1.6478 | 64,800 |
Nov 1, 2023 | 1.7338 | 1.7394 | 1.6900 | 1.6966 | 1.6966 | 28,181 |
Oct 31, 2023 | 1.7888 | 1.7888 | 1.7456 | 1.7650 | 1.7650 | 26,764 |
Oct 30, 2023 | 1.8450 | 1.8618 | 1.8190 | 1.8278 | 1.8278 | 97,894 |
Oct 27, 2023 | 1.8390 | 1.8436 | 1.8028 | 1.8082 | 1.8082 | 20,264 |
Oct 26, 2023 | 1.8682 | 1.8800 | 1.8238 | 1.8596 | 1.8596 | 83,120 |
Oct 25, 2023 | 1.7754 | 1.7956 | 1.7530 | 1.7684 | 1.7684 | 111,172 |
Oct 24, 2023 | 1.7664 | 1.7838 | 1.7538 | 1.7800 | 1.7800 | 36,558 |
Oct 23, 2023 | 1.8632 | 1.9118 | 1.8266 | 1.8200 | 1.8200 | 81,831 |
Oct 20, 2023 | 1.8470 | 1.8700 | 1.8334 | 1.8700 | 1.8700 | 192,532 |
Oct 19, 2023 | 1.7922 | 1.7970 | 1.7588 | 1.7808 | 1.7808 | 7,445 |
Oct 18, 2023 | 1.7342 | 1.7758 | 1.7262 | 1.7692 | 1.7692 | 60,497 |
Oct 17, 2023 | 1.7114 | 1.7340 | 1.6900 | 1.6914 | 1.6914 | 19,768 |
Oct 16, 2023 | 1.7576 | 1.7726 | 1.7270 | 1.7270 | 1.7270 | 14,220 |
Oct 13, 2023 | 1.6570 | 1.7250 | 1.6562 | 1.7288 | 1.7288 | 47,923 |
Oct 12, 2023 | 1.6186 | 1.6340 | 1.6040 | 1.6196 | 1.6196 | 4,125 |
Oct 11, 2023 | 1.6484 | 1.6536 | 1.6304 | 1.6326 | 1.6326 | 16,341 |
Oct 10, 2023 | 1.6966 | 1.6966 | 1.6310 | 1.6310 | 1.6310 | 32,620 |
Oct 9, 2023 | 1.7512 | 1.7546 | 1.7250 | 1.7418 | 1.7418 | 62,527 |
Oct 6, 2023 | 1.7318 | 1.7800 | 1.7100 | 1.7100 | 1.7100 | 110,294 |
Oct 5, 2023 | 1.7400 | 1.7746 | 1.7204 | 1.7660 | 1.7660 | 95,837 |
Oct 4, 2023 | 1.8142 | 1.8234 | 1.7450 | 1.7456 | 1.7456 | 90,581 |
Oct 3, 2023 | 1.6730 | 1.7528 | 1.6638 | 1.7552 | 1.7552 | 63,713 |
Oct 2, 2023 | 1.6324 | 1.6732 | 1.6324 | 1.6530 | 1.6530 | 21,643 |
Sep 29, 2023 | 1.6260 | 1.6260 | 1.6000 | 1.6222 | 1.6222 | 10,446 |
Sep 28, 2023 | 1.7068 | 1.7198 | 1.6534 | 1.6534 | 1.6534 | 63,641 |
Sep 27, 2023 | 1.6920 | 1.7358 | 1.6796 | 1.7288 | 1.7288 | 227,028 |
Sep 26, 2023 | 1.6526 | 1.6848 | 1.6386 | 1.6828 | 1.6828 | 88,434 |
Sep 25, 2023 | 1.6016 | 1.6604 | 1.6000 | 1.6324 | 1.6324 | 28,756 |
Sep 22, 2023 | 1.6092 | 1.6324 | 1.5854 | 1.5854 | 1.5854 | 67,833 |
Sep 21, 2023 | 1.5642 | 1.6130 | 1.5570 | 1.6054 | 1.6054 | 124,868 |
Sep 20, 2023 | 1.5256 | 1.5310 | 1.4952 | 1.5136 | 1.5136 | 60,971 |
Sep 19, 2023 | 1.5352 | 1.5582 | 1.5134 | 1.5498 | 1.5498 | 31,496 |
Sep 18, 2023 | 1.5392 | 1.5610 | 1.5270 | 1.5270 | 1.5270 | 17,933 |
Sep 15, 2023 | 1.5000 | 1.5300 | 1.5000 | 1.5254 | 1.5254 | 45,973 |
Sep 14, 2023 | 1.5166 | 1.5242 | 1.5102 | 1.5156 | 1.5156 | 17,560 |
Sep 13, 2023 | 1.5304 | 1.5366 | 1.5080 | 1.5120 | 1.5120 | 23,144 |
Sep 12, 2023 | 1.5304 | 1.5448 | 1.5290 | 1.5394 | 1.5394 | 19,035 |
Sep 11, 2023 | 1.5480 | 1.5500 | 1.5342 | 1.5376 | 1.5376 | 27,663 |
Sep 8, 2023 | 1.5718 | 1.5972 | 1.5542 | 1.5596 | 1.5596 | 14,598 |
Sep 7, 2023 | 1.6002 | 1.6208 | 1.5962 | 1.6028 | 1.6028 | 8,372 |
Sep 6, 2023 | 1.5774 | 1.5896 | 1.5726 | 1.5896 | 1.5896 | 24,971 |
Sep 5, 2023 | 1.5792 | 1.5800 | 1.5750 | 1.5710 | 1.5710 | 29,872 |
Sep 4, 2023 | 1.5638 | 1.5638 | 1.5564 | 1.5608 | 1.5608 | 49,060 |
Sep 1, 2023 | 1.5624 | 1.5694 | 1.5410 | 1.5624 | 1.5624 | 95,395 |
Aug 31, 2023 | 1.5832 | 1.5872 | 1.5700 | 1.5804 | 1.5804 | 62,717 |
Aug 30, 2023 | 1.6082 | 1.6148 | 1.5806 | 1.5928 | 1.5928 | 60,625 |
Aug 29, 2023 | 1.6456 | 1.6526 | 1.6138 | 1.6176 | 1.6176 | 26,968 |
Aug 28, 2023 | 1.6682 | 1.6714 | 1.6480 | 1.6586 | 1.6586 | 13,713 |
Aug 25, 2023 | 1.7226 | 1.7244 | 1.6820 | 1.7120 | 1.7120 | 12,319 |
Aug 24, 2023 | 1.6620 | 1.6994 | 1.6592 | 1.6906 | 1.6906 | 8,601 |
Aug 23, 2023 | 1.6990 | 1.7166 | 1.6916 | 1.6814 | 1.6814 | 7,577 |
Aug 22, 2023 | 1.6908 | 1.7078 | 1.6700 | 1.7040 | 1.7040 | 18,153 |
Aug 21, 2023 | 1.7180 | 1.7180 | 1.6940 | 1.7158 | 1.7158 | 169,669 |
Aug 18, 2023 | 1.7400 | 1.7796 | 1.7284 | 1.7324 | 1.7324 | 48,847 |
Aug 17, 2023 | 1.6974 | 1.7140 | 1.6800 | 1.7092 | 1.7092 | 19,452 |
Aug 16, 2023 | 1.6800 | 1.6964 | 1.6512 | 1.6596 | 1.6596 | 14,314 |
Aug 15, 2023 | 1.6074 | 1.6730 | 1.6074 | 1.6570 | 1.6570 | 11,217 |
Aug 14, 2023 | 1.6302 | 1.6418 | 1.6150 | 1.6150 | 1.6150 | 12,631 |
Aug 11, 2023 | 1.6498 | 1.6768 | 1.6400 | 1.6536 | 1.6536 | 13,776 |
Aug 10, 2023 | 1.6386 | 1.6386 | 1.5928 | 1.6230 | 1.6230 | 214,962 |
Aug 9, 2023 | 1.6426 | 1.6566 | 1.6400 | 1.6726 | 1.6726 | 28,605 |
Aug 8, 2023 | 1.6468 | 1.7388 | 1.6450 | 1.7086 | 1.7086 | 25,962 |
Aug 7, 2023 | 1.6624 | 1.6804 | 1.6462 | 1.6526 | 1.6526 | 5,814 |
Aug 4, 2023 | 1.6580 | 1.6638 | 1.6134 | 1.6124 | 1.6124 | 23,096 |
Aug 3, 2023 | 1.6774 | 1.7012 | 1.6772 | 1.6842 | 1.6842 | 50,218 |
Aug 2, 2023 | 1.6436 | 1.6928 | 1.6182 | 1.6778 | 1.6778 | 39,983 |
Aug 1, 2023 | 1.5682 | 1.6056 | 1.5682 | 1.6034 | 1.6034 | 31,417 |
Jul 31, 2023 | 1.5810 | 1.5850 | 1.5700 | 1.5820 | 1.5820 | 13,809 |
Jul 28, 2023 | 1.5948 | 1.6006 | 1.5648 | 1.5692 | 1.5692 | 5,425 |
Jul 27, 2023 | 1.5678 | 1.5808 | 1.5498 | 1.5758 | 1.5758 | 21,491 |
Jul 26, 2023 | 1.5836 | 1.5982 | 1.5728 | 1.5816 | 1.5816 | 19,331 |
Jul 25, 2023 | 1.5782 | 1.5800 | 1.5730 | 1.5768 | 1.5768 | 9,699 |
Jul 24, 2023 | 1.6008 | 1.6094 | 1.5758 | 1.5806 | 1.5806 | 6,307 |
Jul 21, 2023 | 1.6056 | 1.6166 | 1.5820 | 1.5860 | 1.5860 | 40,031 |
Jul 20, 2023 | 1.5998 | 1.6104 | 1.5940 | 1.6008 | 1.6008 | 9,574 |
Jul 19, 2023 | 1.5704 | 1.5704 | 1.5610 | 1.5826 | 1.5826 | 24,895 |
Jul 18, 2023 | 1.5700 | 1.5700 | 1.5568 | 1.5650 | 1.5650 | 16,226 |
Jul 17, 2023 | 1.5754 | 1.5754 | 1.5394 | 1.5394 | 1.5394 | 37,192 |
Jul 14, 2023 | 1.5802 | 1.5918 | 1.5700 | 1.5782 | 1.5782 | 13,173 |
Jul 13, 2023 | 1.5872 | 1.5872 | 1.5550 | 1.5664 | 1.5664 | 65,927 |
Jul 12, 2023 | 1.6440 | 1.6498 | 1.5890 | 1.5856 | 1.5856 | 47,707 |
Jul 11, 2023 | 1.6572 | 1.6606 | 1.6382 | 1.6460 | 1.6460 | 4,276 |
Jul 10, 2023 | 1.7120 | 1.7120 | 1.6734 | 1.6852 | 1.6852 | 5,164 |
Jul 7, 2023 | 1.7276 | 1.7480 | 1.6820 | 1.6866 | 1.6866 | 112,949 |
Jul 6, 2023 | 1.6888 | 1.7990 | 1.6798 | 1.7914 | 1.7914 | 68,075 |
Jul 5, 2023 | 1.6826 | 1.6962 | 1.6826 | 1.6850 | 1.6850 | 23,563 |
Jul 4, 2023 | 1.6804 | 1.6834 | 1.6708 | 1.6802 | 1.6802 | 7,402 |
Jul 3, 2023 | 1.6696 | 1.6780 | 1.6578 | 1.6678 | 1.6678 | 71,140 |
Jun 30, 2023 | 1.7028 | 1.7164 | 1.6840 | 1.6828 | 1.6828 | 30,612 |
Jun 29, 2023 | 1.6872 | 1.7024 | 1.6702 | 1.6932 | 1.6932 | 26,950 |
Jun 28, 2023 | 1.7262 | 1.7270 | 1.6986 | 1.7036 | 1.7036 | 84,547 |
Jun 27, 2023 | 1.7628 | 1.7660 | 1.7282 | 1.7298 | 1.7298 | 40,823 |
Jun 26, 2023 | 1.8036 | 1.8112 | 1.7700 | 1.7698 | 1.7698 | 32,430 |
Jun 23, 2023 | 1.7858 | 1.8182 | 1.7800 | 1.8036 | 1.8036 | 298,580 |
Jun 22, 2023 | 1.7978 | 1.8000 | 1.7846 | 1.7926 | 1.7926 | 45,079 |
Jun 21, 2023 | 1.8124 | 1.8180 | 1.7904 | 1.7960 | 1.7960 | 19,095 |
Jun 20, 2023 | 1.8030 | 1.8278 | 1.7912 | 1.8216 | 1.8216 | 7,807 |
Jun 19, 2023 | 1.8114 | 1.8120 | 1.8000 | 1.8066 | 1.8066 | 34,457 |
Jun 16, 2023 | 1.8206 | 1.8344 | 1.8156 | 1.8242 | 1.8242 | 17,371 |
Jun 15, 2023 | 1.8426 | 1.8432 | 1.8094 | 1.8106 | 1.8106 | 31,149 |
Jun 14, 2023 | 1.8672 | 1.8736 | 1.8286 | 1.8346 | 1.8346 | 43,391 |
Jun 13, 2023 | 1.8648 | 1.8648 | 1.8350 | 1.8544 | 1.8544 | 54,680 |
Jun 12, 2023 | 1.8718 | 1.8958 | 1.8570 | 1.8788 | 1.8788 | 278,456 |
Jun 9, 2023 | 1.8774 | 1.8828 | 1.8560 | 1.8798 | 1.8798 | 37,939 |
Jun 8, 2023 | 1.9336 | 1.9336 | 1.8932 | 1.8946 | 1.8946 | 101,879 |
Jun 7, 2023 | 1.9292 | 1.9370 | 1.9100 | 1.9268 | 1.9268 | 42,441 |
Jun 6, 2023 | 1.9958 | 1.9988 | 1.9600 | 1.9642 | 1.9642 | 41,923 |
Jun 5, 2023 | 2.0250 | 2.0250 | 2.0010 | 2.0075 | 2.0075 | 9,312 |
Jun 2, 2023 | 2.0505 | 2.0505 | 2.0200 | 2.0210 | 2.0210 | 241,948 |
Jun 1, 2023 | 2.1490 | 2.1490 | 2.1100 | 2.1100 | 2.1100 | 22,646 |
May 31, 2023 | 2.1870 | 2.1910 | 2.1615 | 2.1945 | 2.1945 | 36,688 |
May 30, 2023 | 2.1535 | 2.1690 | 2.1210 | 2.1410 | 2.1410 | 43,432 |
May 29, 2023 | 2.1540 | 2.1620 | 2.1450 | 2.1570 | 2.1570 | 32,511 |
May 26, 2023 | 2.2280 | 2.2390 | 2.1785 | 2.1965 | 2.1965 | 12,004 |
May 25, 2023 | 2.2535 | 2.2620 | 2.2260 | 2.2460 | 2.2460 | 39,184 |
May 24, 2023 | 2.2305 | 2.2655 | 2.2245 | 2.2505 | 2.2505 | 50,786 |
May 23, 2023 | 2.2220 | 2.2300 | 2.2120 | 2.2165 | 2.2165 | 4,180 |
May 22, 2023 | 2.2385 | 2.2425 | 2.2145 | 2.2180 | 2.2180 | 9,268 |
May 19, 2023 | 2.1965 | 2.1965 | 2.1695 | 2.1805 | 2.1805 | 80,419 |
May 18, 2023 | 2.2220 | 2.2370 | 2.2085 | 2.2085 | 2.2085 | 29,390 |
May 17, 2023 | 2.2630 | 2.2740 | 2.2355 | 2.2410 | 2.2410 | 8,336 |
May 16, 2023 | 2.2310 | 2.2400 | 2.2190 | 2.2340 | 2.2340 | 4,423 |
May 15, 2023 | 2.2435 | 2.2445 | 2.2350 | 2.2330 | 2.2330 | 3,706 |
May 12, 2023 | 2.2355 | 2.2450 | 2.2200 | 2.2450 | 2.2450 | 17,181 |
May 11, 2023 | 2.2435 | 2.2915 | 2.2345 | 2.2695 | 2.2695 | 13,710 |
May 10, 2023 | 2.2710 | 2.2950 | 2.2295 | 2.2445 | 2.2445 | 36,244 |
May 9, 2023 | 2.2700 | 2.2940 | 2.2700 | 2.2940 | 2.2940 | 7,775 |
May 8, 2023 | 2.2870 | 2.2870 | 2.2690 | 2.2740 | 2.2740 | 13,083 |
May 5, 2023 | 2.3390 | 2.3515 | 2.2810 | 2.2840 | 2.2840 | 20,932 |
May 4, 2023 | 2.3055 | 2.3700 | 2.3055 | 2.3700 | 2.3700 | 32,652 |
May 3, 2023 | 2.2745 | 2.2890 | 2.2600 | 2.2780 | 2.2780 | 31,573 |
May 2, 2023 | 2.2575 | 2.3450 | 2.2510 | 2.3445 | 2.3445 | 33,439 |
Apr 28, 2023 | 2.2850 | 2.3175 | 2.2800 | 2.2870 | 2.2870 | 8,541 |
Apr 27, 2023 | 2.2885 | 2.2970 | 2.2760 | 2.2775 | 2.2775 | 46,464 |
Apr 26, 2023 | 2.3205 | 2.3475 | 2.3000 | 2.3000 | 2.3000 | 10,226 |
Apr 25, 2023 | 2.2700 | 2.3040 | 2.2600 | 2.2875 | 2.2875 | 24,428 |
Apr 24, 2023 | 2.2880 | 2.2935 | 2.2550 | 2.2650 | 2.2650 | 15,861 |
Apr 21, 2023 | 2.2715 | 2.2850 | 2.2560 | 2.2710 | 2.2710 | 96,133 |
Apr 20, 2023 | 2.2395 | 2.2820 | 2.2395 | 2.2500 | 2.2500 | 54,906 |
Apr 19, 2023 | 2.2385 | 2.2595 | 2.2320 | 2.2450 | 2.2450 | 101,933 |
Apr 18, 2023 | 2.2125 | 2.2320 | 2.2080 | 2.2250 | 2.2250 | 26,653 |
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%