XETRA - Delayed Quote • EUR
Amundi Index Solutions - Amundi Prime Europe UCITS ETF DR (C) (PRAE.DE)
At close: 5:36 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 26, 2024 | 26.87 | 27.01 | 26.87 | 27.01 | 27.01 | 510 |
Apr 25, 2024 | 26.89 | 26.89 | 26.66 | 26.69 | 26.69 | 510 |
Apr 24, 2024 | 26.99 | 27.07 | 26.88 | 26.88 | 26.88 | 3,262 |
Apr 23, 2024 | 26.90 | 26.99 | 26.85 | 26.98 | 26.98 | 11,498 |
Apr 22, 2024 | 26.65 | 26.68 | 26.59 | 26.68 | 26.68 | 1,027 |
Apr 19, 2024 | 26.31 | 26.50 | 26.29 | 26.45 | 26.45 | 350 |
Apr 18, 2024 | 26.50 | 26.50 | 26.48 | 26.49 | 26.49 | - |
Apr 17, 2024 | 26.42 | 26.57 | 26.38 | 26.42 | 26.42 | 2,022 |
Apr 16, 2024 | 26.50 | 26.51 | 26.38 | 26.38 | 26.38 | 263 |
Apr 15, 2024 | 26.88 | 26.97 | 26.78 | 26.78 | 26.78 | 683 |
Apr 12, 2024 | 26.95 | 27.04 | 26.75 | 26.78 | 26.78 | 829 |
Apr 11, 2024 | 26.84 | 26.84 | 26.60 | 26.70 | 26.70 | 37 |
Apr 10, 2024 | 26.94 | 26.98 | 26.67 | 26.84 | 26.84 | 1,858 |
Apr 9, 2024 | 26.91 | 26.91 | 26.76 | 26.76 | 26.76 | 1,205 |
Apr 8, 2024 | 26.82 | 26.94 | 26.81 | 26.91 | 26.91 | 563 |
Apr 5, 2024 | 26.79 | 26.79 | 26.72 | 26.77 | 26.77 | 2,770 |
Apr 4, 2024 | 27.00 | 27.07 | 27.00 | 27.06 | 27.06 | 1,641 |
Apr 3, 2024 | 26.93 | 27.01 | 26.91 | 27.00 | 27.00 | 200 |
Apr 2, 2024 | 27.50 | 27.50 | 26.92 | 26.96 | 26.96 | 5,386 |
Mar 28, 2024 | 27.15 | 27.19 | 27.13 | 27.18 | 27.18 | 1,027 |
Mar 27, 2024 | 27.06 | 27.13 | 27.01 | 27.07 | 27.07 | 2,048 |
Mar 26, 2024 | 26.94 | 27.03 | 26.94 | 27.01 | 27.01 | 405 |
Mar 25, 2024 | 26.98 | 27.00 | 26.84 | 26.95 | 26.95 | 1,804 |
Mar 22, 2024 | 26.89 | 26.98 | 26.89 | 26.95 | 26.95 | 1,620 |
Mar 21, 2024 | 26.93 | 26.95 | 26.81 | 26.93 | 26.93 | 183 |
Mar 20, 2024 | 26.63 | 26.73 | 26.63 | 26.69 | 26.69 | 184 |
Mar 19, 2024 | 26.62 | 26.69 | 26.60 | 26.69 | 26.69 | 1,531 |
Mar 18, 2024 | 26.73 | 26.73 | 26.62 | 26.62 | 26.62 | 8 |
Mar 15, 2024 | 26.76 | 26.81 | 26.68 | 26.68 | 26.68 | 252 |
Mar 14, 2024 | 26.83 | 26.86 | 26.74 | 26.74 | 26.74 | - |
Mar 13, 2024 | 26.76 | 26.81 | 26.75 | 26.79 | 26.79 | 523 |
Mar 12, 2024 | 26.63 | 26.75 | 26.59 | 26.75 | 26.75 | 129 |
Mar 11, 2024 | 26.50 | 26.50 | 26.43 | 26.48 | 26.48 | 255 |
Mar 8, 2024 | 26.57 | 26.65 | 26.55 | 26.56 | 26.56 | 8,491 |
Mar 7, 2024 | 26.23 | 26.59 | 26.23 | 26.59 | 26.59 | 635 |
Mar 6, 2024 | 26.13 | 26.27 | 26.13 | 26.25 | 26.25 | 2,108 |
Mar 5, 2024 | 26.17 | 26.18 | 26.15 | 26.15 | 26.15 | 4,580 |
Mar 4, 2024 | 26.23 | 26.25 | 26.17 | 26.19 | 26.19 | 2,445 |
Mar 1, 2024 | 26.18 | 26.24 | 26.11 | 26.23 | 26.23 | 1,564 |
Feb 29, 2024 | 26.13 | 26.13 | 26.03 | 26.03 | 26.03 | 2,902 |
Feb 28, 2024 | 26.15 | 26.15 | 26.06 | 26.08 | 26.08 | 528 |
Feb 27, 2024 | 26.09 | 26.17 | 26.07 | 26.16 | 26.16 | 3,295 |
Feb 26, 2024 | 26.13 | 26.13 | 26.08 | 26.08 | 26.08 | - |
Feb 23, 2024 | 26.12 | 26.18 | 26.12 | 26.17 | 26.17 | 114 |
Feb 22, 2024 | 26.11 | 26.11 | 26.05 | 26.09 | 26.09 | - |
Feb 21, 2024 | 25.85 | 25.87 | 25.81 | 25.84 | 25.84 | 1,269 |
Feb 20, 2024 | 25.86 | 25.94 | 25.86 | 25.90 | 25.90 | 144 |
Feb 19, 2024 | 25.83 | 25.92 | 25.81 | 25.92 | 25.92 | 881 |
Feb 16, 2024 | 25.82 | 25.88 | 25.82 | 25.85 | 25.85 | 86 |
Feb 15, 2024 | 25.68 | 25.70 | 25.62 | 25.69 | 25.69 | 8,206 |
Feb 14, 2024 | 25.41 | 25.54 | 25.41 | 25.52 | 25.52 | 146 |
Feb 13, 2024 | 25.59 | 25.59 | 25.41 | 25.41 | 25.41 | 2,734 |
Feb 12, 2024 | 25.59 | 25.64 | 25.57 | 25.64 | 25.64 | 250 |
Feb 9, 2024 | 25.54 | 25.55 | 25.50 | 25.50 | 25.50 | 10 |
Feb 8, 2024 | 25.56 | 25.58 | 25.51 | 25.51 | 25.51 | 1,494 |
Feb 7, 2024 | 25.63 | 25.63 | 25.53 | 25.53 | 25.53 | 1,091 |
Feb 6, 2024 | 25.58 | 25.62 | 25.48 | 25.61 | 25.61 | 2,300 |
Feb 5, 2024 | 25.48 | 25.51 | 25.43 | 25.43 | 25.43 | 678 |
Feb 2, 2024 | 25.58 | 25.59 | 25.45 | 25.45 | 25.45 | 799 |
Feb 1, 2024 | 25.44 | 25.50 | 25.43 | 25.43 | 25.43 | 22 |
Jan 31, 2024 | 25.60 | 25.60 | 25.53 | 25.53 | 25.53 | 243 |
Jan 30, 2024 | 25.55 | 25.60 | 25.52 | 25.52 | 25.52 | 1,146 |
Jan 29, 2024 | 25.43 | 25.48 | 25.43 | 25.47 | 25.47 | 99 |
Jan 26, 2024 | 25.23 | 25.43 | 25.23 | 25.42 | 25.42 | 717 |
Jan 25, 2024 | 25.02 | 25.15 | 24.99 | 25.12 | 25.12 | 755 |
Jan 24, 2024 | 24.97 | 25.06 | 24.97 | 25.06 | 25.06 | 92 |
Jan 23, 2024 | 24.88 | 24.88 | 24.75 | 24.75 | 24.75 | 14 |
Jan 22, 2024 | 24.81 | 24.83 | 24.77 | 24.83 | 24.83 | - |
Jan 19, 2024 | 24.81 | 24.82 | 24.63 | 24.63 | 24.63 | 2,328 |
Jan 18, 2024 | 24.56 | 24.70 | 24.56 | 24.69 | 24.69 | 4 |
Jan 17, 2024 | 24.54 | 24.57 | 24.51 | 24.56 | 24.56 | 488 |
Jan 16, 2024 | 24.70 | 24.82 | 24.70 | 24.82 | 24.82 | 1,528 |
Jan 15, 2024 | 25.07 | 25.07 | 24.89 | 24.89 | 24.89 | 459 |
Jan 12, 2024 | 24.95 | 25.08 | 24.95 | 25.02 | 25.02 | 2,268 |
Jan 11, 2024 | 25.15 | 25.15 | 24.81 | 24.81 | 24.81 | 3,800 |
Jan 10, 2024 | 25.00 | 25.02 | 25.00 | 25.00 | 25.00 | 3,400 |
Jan 9, 2024 | 25.08 | 25.08 | 25.00 | 25.06 | 25.06 | 10,548 |
Jan 8, 2024 | 24.95 | 25.09 | 24.94 | 25.09 | 25.09 | 209 |
Jan 5, 2024 | 24.91 | 25.07 | 24.83 | 25.00 | 25.00 | 775 |
Jan 4, 2024 | 24.99 | 25.08 | 24.93 | 25.08 | 25.08 | 1,892 |
Jan 3, 2024 | 25.16 | 25.16 | 24.87 | 24.88 | 24.88 | 2,179 |
Jan 2, 2024 | 25.30 | 25.32 | 25.08 | 25.10 | 25.10 | 5,099 |
Dec 29, 2023 | 25.14 | 25.18 | 25.13 | 25.16 | 25.16 | 538 |
Dec 28, 2023 | 25.20 | 25.20 | 25.08 | 25.09 | 25.09 | 124 |
Dec 27, 2023 | 25.08 | 25.15 | 25.08 | 25.13 | 25.13 | 808 |
Dec 22, 2023 | 24.95 | 25.10 | 24.95 | 25.07 | 25.07 | 485 |
Dec 21, 2023 | 24.98 | 25.01 | 24.92 | 25.01 | 25.01 | - |
Dec 20, 2023 | 25.07 | 25.07 | 24.99 | 25.06 | 25.06 | 4,590 |
Dec 19, 2023 | 24.93 | 25.00 | 24.93 | 25.00 | 25.00 | 962 |
Dec 18, 2023 | 24.93 | 24.97 | 24.88 | 24.89 | 24.89 | 3,018 |
Dec 15, 2023 | 25.05 | 25.10 | 24.93 | 24.98 | 24.98 | 20,124 |
Dec 14, 2023 | 25.13 | 25.15 | 24.97 | 24.97 | 24.97 | 1,357 |
Dec 13, 2023 | 24.81 | 24.88 | 24.79 | 24.79 | 24.79 | 347 |
Dec 12, 2023 | 24.85 | 24.85 | 24.78 | 24.78 | 24.78 | 55 |
Dec 11, 2023 | 24.77 | 24.88 | 24.75 | 24.84 | 24.84 | 766 |
Dec 8, 2023 | 24.58 | 24.79 | 24.58 | 24.76 | 24.76 | 1,120 |
Dec 7, 2023 | 24.58 | 24.59 | 24.55 | 24.56 | 24.56 | 203 |
Dec 6, 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
Dec 5, 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
Dec 4, 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
Dec 1, 2023 | 24.28 | 24.42 | 24.28 | 24.42 | 24.42 | 194 |
Nov 30, 2023 | 24.11 | 24.20 | 24.11 | 24.18 | 24.18 | 1,335 |
Nov 29, 2023 | 23.98 | 24.08 | 23.98 | 24.07 | 24.07 | 1,084 |
Nov 28, 2023 | 23.96 | 23.97 | 23.90 | 23.97 | 23.97 | 2 |
Nov 27, 2023 | 24.08 | 24.10 | 24.03 | 24.03 | 24.03 | 2,081 |
Nov 24, 2023 | 24.02 | 24.14 | 24.02 | 24.12 | 24.12 | 342 |
Nov 23, 2023 | 24.01 | 24.05 | 23.98 | 24.05 | 24.05 | 197 |
Nov 22, 2023 | 23.94 | 23.98 | 23.93 | 23.98 | 23.98 | 893 |
Nov 21, 2023 | 23.92 | 23.92 | 23.85 | 23.90 | 23.90 | 2,763 |
Nov 20, 2023 | 23.92 | 23.93 | 23.89 | 23.91 | 23.91 | 64 |
Nov 17, 2023 | 23.77 | 23.92 | 23.77 | 23.89 | 23.89 | 12,524 |
Nov 16, 2023 | 23.76 | 23.77 | 23.64 | 23.64 | 23.64 | 1,058 |
Nov 15, 2023 | 23.76 | 23.86 | 23.76 | 23.78 | 23.78 | 260 |
Nov 14, 2023 | 23.42 | 23.67 | 23.41 | 23.67 | 23.67 | 23,029 |
Nov 13, 2023 | 23.34 | 23.41 | 23.34 | 23.41 | 23.41 | 557 |
Nov 10, 2023 | 23.32 | 23.32 | 23.19 | 23.19 | 23.19 | 842 |
Nov 9, 2023 | 23.25 | 23.46 | 23.25 | 23.46 | 23.46 | 43 |
Nov 8, 2023 | 23.11 | 23.27 | 23.11 | 23.25 | 23.25 | 747 |
Nov 7, 2023 | 23.19 | 23.19 | 23.15 | 23.19 | 23.19 | 902 |
Nov 6, 2023 | 23.27 | 23.27 | 23.19 | 23.20 | 23.20 | 250 |
Nov 3, 2023 | 23.28 | 23.33 | 23.23 | 23.25 | 23.25 | 227 |
Nov 2, 2023 | 23.02 | 23.22 | 23.02 | 23.22 | 23.22 | 1,381 |
Nov 1, 2023 | 22.78 | 22.92 | 22.73 | 22.86 | 22.86 | 2,232 |
Oct 31, 2023 | 22.60 | 22.75 | 22.60 | 22.70 | 22.70 | 1,614 |
Oct 30, 2023 | 22.66 | 22.66 | 22.60 | 22.60 | 22.60 | 45 |
Oct 27, 2023 | 22.66 | 22.68 | 22.50 | 22.50 | 22.50 | 1,483 |
Oct 26, 2023 | 22.61 | 22.77 | 22.61 | 22.72 | 22.72 | 1,974 |
Oct 25, 2023 | 22.83 | 22.83 | 22.76 | 22.83 | 22.83 | 273 |
Oct 24, 2023 | 22.73 | 22.83 | 22.73 | 22.83 | 22.83 | 1,162 |
Oct 23, 2023 | 22.75 | 22.75 | 22.58 | 22.72 | 22.72 | 2,562 |
Oct 20, 2023 | 22.85 | 22.89 | 22.75 | 22.75 | 22.75 | 44 |
Oct 19, 2023 | 23.19 | 23.19 | 23.08 | 23.08 | 23.08 | 196 |
Oct 18, 2023 | 23.53 | 23.53 | 23.34 | 23.34 | 23.34 | - |
Oct 17, 2023 | 23.58 | 23.60 | 23.45 | 23.60 | 23.60 | 4 |
Oct 16, 2023 | 23.67 | 23.67 | 23.56 | 23.64 | 23.64 | 2,285 |
Oct 13, 2023 | 23.76 | 23.76 | 23.58 | 23.58 | 23.58 | 350 |
Oct 12, 2023 | 23.89 | 23.95 | 23.80 | 23.80 | 23.80 | - |
Oct 11, 2023 | 23.69 | 23.83 | 23.69 | 23.77 | 23.77 | 566 |
Oct 10, 2023 | 23.50 | 23.75 | 23.50 | 23.75 | 23.75 | 4,012 |
Oct 9, 2023 | 23.32 | 23.38 | 23.26 | 23.28 | 23.28 | 4,517 |
Oct 6, 2023 | 23.21 | 23.34 | 23.15 | 23.34 | 23.34 | 1,999 |
Oct 5, 2023 | 23.12 | 23.20 | 23.10 | 23.16 | 23.16 | 683 |
Oct 4, 2023 | 22.97 | 23.17 | 22.97 | 23.05 | 23.05 | 2,226 |
Oct 3, 2023 | 23.32 | 23.39 | 23.08 | 23.10 | 23.10 | 3,112 |
Oct 2, 2023 | 23.56 | 23.68 | 23.34 | 23.36 | 23.36 | 6,534 |
Sep 29, 2023 | 23.61 | 23.77 | 23.58 | 23.58 | 23.58 | 4,268 |
Sep 28, 2023 | 23.48 | 23.52 | 23.40 | 23.52 | 23.52 | 932 |
Sep 27, 2023 | 23.43 | 23.50 | 23.38 | 23.42 | 23.42 | 6,006 |
Sep 26, 2023 | 23.48 | 23.51 | 23.39 | 23.45 | 23.45 | 5,685 |
Sep 25, 2023 | 23.74 | 23.74 | 23.50 | 23.59 | 23.59 | 201 |
Sep 22, 2023 | 23.80 | 23.81 | 23.67 | 23.73 | 23.73 | 3,813 |
Sep 21, 2023 | 23.97 | 23.98 | 23.79 | 23.79 | 23.79 | 56 |
Sep 20, 2023 | 23.98 | 24.14 | 23.95 | 24.13 | 24.13 | 21 |
Sep 19, 2023 | 23.91 | 23.94 | 23.85 | 23.88 | 23.88 | 55 |
Sep 18, 2023 | 24.10 | 24.13 | 23.90 | 23.91 | 23.91 | 1,725 |
Sep 15, 2023 | 24.32 | 24.33 | 24.17 | 24.17 | 24.17 | 194 |
Sep 14, 2023 | 23.72 | 24.11 | 23.72 | 24.11 | 24.11 | 497 |
Sep 13, 2023 | 23.74 | 23.74 | 23.61 | 23.70 | 23.70 | 3,660 |
Sep 12, 2023 | 23.92 | 23.95 | 23.81 | 23.84 | 23.84 | 4,817 |
Sep 11, 2023 | 23.94 | 23.94 | 23.86 | 23.89 | 23.89 | 4 |
Sep 8, 2023 | 23.82 | 23.82 | 23.61 | 23.81 | 23.81 | 10 |
Sep 7, 2023 | 23.69 | 23.77 | 23.69 | 23.76 | 23.76 | 198 |
Sep 6, 2023 | 23.84 | 23.84 | 23.74 | 23.77 | 23.77 | 237 |
Sep 5, 2023 | 23.83 | 23.95 | 23.83 | 23.93 | 23.93 | 61 |
Sep 4, 2023 | 24.09 | 24.16 | 23.98 | 23.98 | 23.98 | 6,671 |
Sep 1, 2023 | 23.98 | 24.10 | 23.97 | 23.97 | 23.97 | 274 |
Aug 31, 2023 | 24.03 | 24.10 | 23.97 | 23.97 | 23.97 | 1,421 |
Aug 30, 2023 | 24.19 | 24.23 | 24.00 | 24.02 | 24.02 | 45 |
Aug 29, 2023 | 23.97 | 24.11 | 23.97 | 24.11 | 24.11 | 454 |
Aug 28, 2023 | 23.80 | 23.92 | 23.75 | 23.90 | 23.90 | 15 |
Aug 25, 2023 | 23.60 | 23.74 | 23.60 | 23.64 | 23.64 | 294 |
Aug 24, 2023 | 23.95 | 23.95 | 23.63 | 23.63 | 23.63 | 2,752 |
Aug 23, 2023 | 23.70 | 23.75 | 23.68 | 23.75 | 23.75 | 1,871 |
Aug 22, 2023 | 23.59 | 23.83 | 23.59 | 23.64 | 23.64 | 208 |
Aug 21, 2023 | 23.50 | 23.62 | 23.49 | 23.49 | 23.49 | 187 |
Aug 18, 2023 | 23.47 | 23.49 | 23.33 | 23.45 | 23.45 | 4,879 |
Aug 17, 2023 | 23.72 | 23.76 | 23.59 | 23.59 | 23.59 | 1,246 |
Aug 16, 2023 | 23.82 | 23.85 | 23.77 | 23.81 | 23.81 | 4,569 |
Aug 15, 2023 | 24.03 | 24.03 | 23.79 | 23.80 | 23.80 | 1 |
Aug 14, 2023 | 23.99 | 24.05 | 23.97 | 24.05 | 24.05 | 4,311 |
Aug 11, 2023 | 24.16 | 24.16 | 24.00 | 24.00 | 24.00 | 4,128 |
Aug 10, 2023 | 24.15 | 24.28 | 24.15 | 24.28 | 24.28 | 200 |
Aug 9, 2023 | 24.19 | 24.19 | 24.08 | 24.08 | 24.08 | 690 |
Aug 8, 2023 | 23.93 | 24.00 | 23.84 | 23.98 | 23.98 | 18,273 |
Aug 7, 2023 | 23.98 | 24.03 | 23.91 | 24.00 | 24.00 | 10,965 |
Aug 4, 2023 | 23.85 | 24.01 | 23.83 | 24.01 | 24.01 | 226 |
Aug 3, 2023 | 23.92 | 23.93 | 23.89 | 23.93 | 23.93 | 32 |
Aug 2, 2023 | 24.11 | 24.21 | 24.00 | 24.08 | 24.08 | 505 |
Aug 1, 2023 | 24.61 | 24.61 | 24.36 | 24.36 | 24.36 | 241 |
Jul 31, 2023 | 24.62 | 24.69 | 24.60 | 24.65 | 24.65 | 123 |
Jul 28, 2023 | 24.56 | 24.63 | 24.53 | 24.60 | 24.60 | 3,704 |
Jul 27, 2023 | 24.40 | 24.66 | 24.40 | 24.66 | 24.66 | 5,127 |
Jul 26, 2023 | 24.40 | 24.40 | 24.20 | 24.28 | 24.28 | 1,020 |
Jul 25, 2023 | 24.36 | 24.45 | 24.35 | 24.45 | 24.45 | 341 |
Jul 24, 2023 | 24.28 | 24.33 | 24.26 | 24.32 | 24.32 | 1,484 |
Jul 21, 2023 | 24.19 | 24.31 | 24.19 | 24.30 | 24.30 | 150 |
Jul 20, 2023 | 24.08 | 24.24 | 24.08 | 24.24 | 24.24 | 511 |
Jul 19, 2023 | 24.17 | 24.17 | 24.14 | 24.14 | 24.14 | 1,040 |
Jul 18, 2023 | 23.88 | 24.09 | 23.88 | 24.08 | 24.08 | 48 |
Jul 17, 2023 | 24.02 | 24.02 | 23.89 | 23.92 | 23.92 | 3,077 |
Jul 14, 2023 | 24.07 | 24.11 | 23.98 | 23.98 | 23.98 | 720 |
Jul 13, 2023 | 23.96 | 24.13 | 23.96 | 24.09 | 24.09 | 578 |
Jul 12, 2023 | 23.65 | 23.95 | 23.65 | 23.93 | 23.93 | 192 |
Jul 11, 2023 | 23.50 | 23.61 | 23.50 | 23.59 | 23.59 | 12 |
Jul 10, 2023 | 23.33 | 23.44 | 23.33 | 23.43 | 23.43 | 289 |
Jul 7, 2023 | 23.34 | 23.42 | 23.34 | 23.39 | 23.39 | 190 |
Jul 6, 2023 | 23.86 | 23.86 | 23.36 | 23.36 | 23.36 | 295 |
Jul 5, 2023 | 23.97 | 23.99 | 23.92 | 23.92 | 23.92 | 86 |
Jul 4, 2023 | 24.11 | 24.17 | 24.08 | 24.11 | 24.11 | 2,926 |
Jul 3, 2023 | 24.33 | 24.33 | 24.09 | 24.09 | 24.09 | 539 |
Jun 30, 2023 | 23.93 | 24.17 | 23.93 | 24.13 | 24.13 | 843 |
Jun 29, 2023 | 23.84 | 23.90 | 23.84 | 23.85 | 23.85 | 299 |
Jun 28, 2023 | 24.00 | 24.00 | 23.79 | 23.84 | 23.84 | 1,363 |
Jun 27, 2023 | 23.69 | 23.69 | 23.56 | 23.68 | 23.68 | 390 |
Jun 26, 2023 | 23.67 | 23.70 | 23.65 | 23.67 | 23.67 | 134 |
Jun 23, 2023 | 23.88 | 23.88 | 23.66 | 23.66 | 23.66 | 100 |
Jun 22, 2023 | 23.65 | 23.76 | 23.60 | 23.75 | 23.75 | 584 |
Jun 21, 2023 | 23.91 | 23.95 | 23.86 | 23.86 | 23.86 | 684 |
Jun 20, 2023 | 24.03 | 24.06 | 23.99 | 24.03 | 24.03 | 367 |
Jun 19, 2023 | 24.25 | 24.28 | 24.13 | 24.13 | 24.13 | 367 |
Jun 16, 2023 | 24.28 | 24.41 | 24.28 | 24.41 | 24.41 | - |
Jun 15, 2023 | 24.19 | 24.23 | 24.16 | 24.23 | 24.23 | 45 |
Jun 14, 2023 | 24.17 | 24.33 | 24.17 | 24.28 | 24.28 | 22 |
Jun 13, 2023 | 24.13 | 24.25 | 24.01 | 24.17 | 24.17 | 5,957 |
Jun 12, 2023 | 24.10 | 24.10 | 23.98 | 24.01 | 24.01 | 386 |
Jun 9, 2023 | 24.07 | 24.07 | 23.94 | 23.99 | 23.99 | 139 |
Jun 8, 2023 | 23.99 | 24.06 | 23.99 | 24.03 | 24.03 | 452 |
Jun 7, 2023 | 24.03 | 24.06 | 24.03 | 24.03 | 24.03 | 133 |
Jun 6, 2023 | 23.99 | 24.08 | 23.98 | 24.08 | 24.08 | 966 |
Jun 5, 2023 | 24.09 | 24.13 | 23.98 | 23.98 | 23.98 | 94 |
Jun 2, 2023 | 23.85 | 24.14 | 23.85 | 24.14 | 24.14 | 50 |
Jun 1, 2023 | 23.68 | 23.75 | 23.68 | 23.74 | 23.74 | 211 |
May 31, 2023 | 23.51 | 23.74 | 23.51 | 23.56 | 23.56 | 1,849 |
May 30, 2023 | 24.01 | 24.07 | 23.80 | 23.80 | 23.80 | 2,973 |
May 29, 2023 | 24.11 | 24.11 | 24.00 | 24.06 | 24.06 | 46 |
May 26, 2023 | 23.85 | 24.04 | 23.77 | 24.04 | 24.04 | 1 |
May 25, 2023 | 23.82 | 23.82 | 23.75 | 23.75 | 23.75 | 2,074 |
May 24, 2023 | 24.02 | 24.02 | 23.81 | 23.81 | 23.81 | 1,293 |
May 23, 2023 | 24.31 | 24.38 | 24.25 | 24.25 | 24.25 | 1,349 |
May 22, 2023 | 24.37 | 24.43 | 24.36 | 24.39 | 24.39 | 3,304 |
May 19, 2023 | 24.32 | 24.47 | 24.32 | 24.39 | 24.39 | 1,361 |
May 18, 2023 | 24.23 | 24.31 | 24.23 | 24.25 | 24.25 | 200 |
May 17, 2023 | 24.04 | 24.12 | 24.04 | 24.12 | 24.12 | 1 |
May 16, 2023 | 24.14 | 24.20 | 24.11 | 24.11 | 24.11 | 6,690 |
May 15, 2023 | 24.27 | 24.27 | 24.19 | 24.20 | 24.20 | 76 |
May 12, 2023 | 24.09 | 24.16 | 24.09 | 24.13 | 24.13 | 816 |
May 11, 2023 | 24.11 | 24.19 | 24.08 | 24.08 | 24.08 | 3,029 |
May 10, 2023 | 24.17 | 24.17 | 23.99 | 23.99 | 23.99 | 539 |
May 9, 2023 | 24.15 | 24.15 | 24.09 | 24.11 | 24.11 | 1 |
May 8, 2023 | 24.08 | 24.19 | 24.08 | 24.17 | 24.17 | 3,036 |
May 5, 2023 | 23.89 | 24.06 | 23.88 | 24.06 | 24.06 | 139 |
May 4, 2023 | 23.78 | 23.78 | 23.68 | 23.77 | 23.77 | 300 |
May 3, 2023 | 23.89 | 23.89 | 23.86 | 23.88 | 23.88 | 10 |
May 2, 2023 | 24.06 | 24.09 | 23.79 | 23.79 | 23.79 | 1,837 |
Apr 28, 2023 | 24.01 | 24.07 | 23.83 | 24.07 | 24.07 | 104 |
Apr 27, 2023 | 23.83 | 23.92 | 23.83 | 23.91 | 23.91 | 986 |
Apr 26, 2023 | 23.97 | 23.97 | 23.84 | 23.86 | 23.86 | 177 |
Related Tickers
CQQQ Invesco China Technology ETF
34.03
+3.84%
QLD ProShares Ultra QQQ
82.16
+3.53%
CNXT VanEck ChiNext ETF
23.17
+3.31%
FCOM Fidelity MSCI Communication Services Index ETF
48.88
+3.11%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.33
+2.69%
EZA iShares MSCI South Africa ETF
40.05
+2.64%
SMH VanEck Semiconductor ETF
217.90
+2.69%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.97
+2.48%
IGM iShares Expanded Tech Sector ETF
83.76
+2.50%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.35
+2.40%
FLJH Franklin FTSE Japan Hedged ETF
31.16
+2.40%
IYW iShares U.S. Technology ETF
131.25
+2.38%
FBZ First Trust Brazil AlphaDEX Fund
11.47
+2.33%
PSI Invesco Semiconductors ETF
54.66
+2.29%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.44
+2.27%
SOXX iShares Semiconductor ETF
217.29
+2.30%
DXJ WisdomTree Japan Hedged Equity Fund
107.97
+2.22%
IVW iShares S&P 500 Growth ETF
82.71
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.81
+2.15%
SCHG Schwab U.S. Large-Cap Growth ETF
90.72
+2.10%
IWY iShares Russell Top 200 Growth ETF
190.78
+2.11%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.64
+2.09%
FTXL First Trust Nasdaq Semiconductor ETF
87.39
+2.31%
GXG Global X MSCI Colombia ETF
25.62
+2.07%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
59.17
+2.07%
IETC iShares U.S. Tech Independence Focused ETF
68.28
+2.07%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.09
+2.07%
IUSG iShares Core S&P U.S. Growth ETF
114.59
+2.02%
TUR iShares MSCI Turkey ETF
39.53
+1.97%
NULG Nuveen ESG Large-Cap Growth ETF
74.09
+2.00%
FLLA Franklin FTSE Latin America ETF
22.98
+2.20%
MGK Vanguard Mega Cap Growth Index Fund
278.33
+2.02%
VUG Vanguard Growth Index Fund ETF Shares
335.74
+1.99%
IWF iShares Russell 1000 Growth ETF
328.51
+2.01%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
VGT Vanguard Information Technology Index Fund ETF Shares
505.18
+1.97%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.95
+1.96%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.49
+1.92%
TMFC Motley Fool 100 Index ETF
48.50
+2.10%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.16
+1.93%
PSCT Invesco S&P SmallCap Information Technology ETF
44.53
+1.92%
XSD SPDR S&P Semiconductor ETF
224.86
+1.92%
IOO iShares Global 100 ETF
88.73
+1.88%
QTUM Defiance Quantum ETF
58.45
+1.90%
ILCG iShares Morningstar Growth ETF
73.60
+1.85%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+1.84%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.00
+1.78%
EWW iShares MSCI Mexico ETF
66.98
+1.79%
FTEC Fidelity MSCI Information Technology Index ETF
150.14
+1.81%
FLN First Trust Latin America AlphaDEX Fund
19.72
+1.75%
XLG Invesco S&P 500 Top 50 ETF
41.24
+1.76%
QQQ Invesco QQQ Trust
431.96
+1.77%
IXN iShares Global Tech ETF
71.95
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
54.75
+1.69%
CNYA iShares MSCI China A ETF
26.40
+1.64%
DSI iShares MSCI KLD 400 Social ETF
97.84
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.63
+1.57%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.55%
FXL First Trust Technology AlphaDEX Fund
129.50
+1.53%
SPHQ Invesco S&P 500 Quality ETF
59.47
+1.57%
OEF iShares S&P 100 ETF
241.90
+1.49%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.28
+1.48%
HEDJ WisdomTree Europe Hedged Equity Fund
47.83
+1.46%
XTL SPDR S&P Telecom ETF
69.15
+1.44%
CIBR First Trust NASDAQ Cybersecurity ETF
54.96
+1.44%
XLK Technology Select Sector SPDR Fund
200.47
+1.45%
XHB SPDR S&P Homebuilders ETF
103.92
+1.41%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
LIT Global X Lithium & Battery Tech ETF
42.79
+1.40%
SPXN ProShares S&P 500 ex-Financials ETF
54.97
+1.37%
BLOK Amplify Transformational Data Sharing ETF
32.75
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
136.41
+1.34%
MGC Vanguard Mega Cap Index Fund
182.34
+1.33%
ITB iShares U.S. Home Construction ETF
105.75
+1.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.54
+1.28%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.70
+1.29%
IWL iShares Russell Top 200 ETF
123.98
+1.30%
SPMO Invesco S&P 500 Momentum ETF
77.13
+1.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.68
+1.28%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.70
+1.30%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.35
+1.24%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.84
+1.25%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.48
+1.22%
EPU iShares MSCI Peru ETF
41.00
+1.33%
VV Vanguard Large Cap Index Fund
233.79
+1.19%
VOO Vanguard S&P 500 ETF
468.20
+1.21%
SPHB Invesco S&P 500 High Beta ETF
83.42
+1.21%
IVV iShares Core S&P 500 ETF
511.93
+1.21%
ESGU iShares ESG Aware MSCI USA ETF
111.87
+1.21%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.26
+1.17%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.00
+1.17%
PAVE Global X U.S. Infrastructure Development ETF
38.20
+1.17%
SPY SPDR S&P 500 ETF Trust
509.42
+1.18%
SUSA iShares MSCI USA ESG Select ETF
105.62
+1.16%
IWB iShares Russell 1000 ETF
280.01
+1.16%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.64
+1.16%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.95
+1.16%
PBUS Invesco MSCI USA ETF
50.99
+1.15%