Milan - Delayed Quote • EUR
Invesco Preferred Shares UCITS ETF EUR Hedged Dist (PRFE.MI)
At close: April 24 at 3:22 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 24, 2024 | 13.87 | 13.87 | 13.85 | 13.85 | 13.85 | 9,000 |
Apr 23, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
Apr 22, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
Apr 19, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
Apr 18, 2024 | 13.60 | 13.60 | 13.60 | 13.62 | 13.62 | 569 |
Apr 17, 2024 | 13.54 | 13.55 | 13.54 | 13.62 | 13.62 | 1,035 |
Apr 16, 2024 | 13.54 | 13.54 | 13.54 | 13.57 | 13.57 | 100 |
Apr 15, 2024 | 13.86 | 13.86 | 13.66 | 13.59 | 13.59 | 444 |
Apr 12, 2024 | 13.93 | 13.93 | 13.85 | 13.88 | 13.88 | 708 |
Apr 11, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Apr 10, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Apr 9, 2024 | 14.18 | 14.18 | 14.18 | 14.22 | 14.22 | 500 |
Apr 8, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
Apr 5, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 2,525 |
Apr 4, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
Apr 3, 2024 | 14.11 | 14.20 | 14.11 | 14.18 | 14.18 | 1,658 |
Apr 2, 2024 | 14.23 | 14.34 | 14.21 | 14.21 | 14.21 | 2,463 |
Mar 28, 2024 | 14.47 | 14.47 | 14.47 | 14.41 | 14.41 | 50 |
Mar 27, 2024 | 14.34 | 14.34 | 14.34 | 14.33 | 14.33 | 300 |
Mar 26, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
Mar 25, 2024 | 14.38 | 14.38 | 14.34 | 14.34 | 14.34 | 34 |
Mar 22, 2024 | 14.53 | 14.53 | 14.47 | 14.44 | 14.44 | 400 |
Mar 21, 2024 | 14.43 | 14.43 | 14.42 | 14.49 | 14.49 | 1,400 |
Mar 20, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
Mar 19, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
Mar 18, 2024 | 14.30 | 14.30 | 14.30 | 14.26 | 14.26 | 100 |
Mar 15, 2024 | 14.30 | 14.30 | 14.27 | 14.27 | 14.27 | 218 |
Mar 14, 2024 | 14.44 | 14.44 | 14.44 | 14.33 | 14.33 | 300 |
Mar 13, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
Mar 12, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
Mar 11, 2024 | 14.57 | 14.57 | 14.57 | 14.54 | 14.54 | 320 |
Mar 8, 2024 | 14.51 | 14.60 | 14.51 | 14.55 | 14.55 | 820 |
Mar 7, 2024 | 14.48 | 14.48 | 14.48 | 14.52 | 14.52 | 700 |
Mar 6, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
Mar 5, 2024 | 14.31 | 14.31 | 14.31 | 14.37 | 14.37 | 181 |
Mar 4, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 975 |
Mar 1, 2024 | 14.47 | 14.47 | 14.47 | 14.42 | 14.42 | 6 |
Feb 29, 2024 | 14.35 | 14.35 | 14.32 | 14.37 | 14.37 | 630 |
Feb 28, 2024 | 14.37 | 14.37 | 14.37 | 14.40 | 14.40 | 26 |
Feb 27, 2024 | 14.43 | 14.43 | 14.43 | 14.36 | 14.36 | 1,400 |
Feb 26, 2024 | 14.41 | 14.41 | 14.40 | 14.38 | 14.38 | 4,120 |
Feb 23, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Feb 22, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Feb 21, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Feb 20, 2024 | 14.21 | 14.30 | 14.21 | 14.30 | 14.30 | 930 |
Feb 19, 2024 | 14.27 | 14.27 | 14.27 | 14.28 | 14.28 | 350 |
Feb 16, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
Feb 15, 2024 | 14.30 | 14.30 | 14.27 | 14.27 | 14.27 | 18 |
Feb 14, 2024 | 14.22 | 14.22 | 14.22 | 14.26 | 14.26 | 250 |
Feb 13, 2024 | 14.31 | 14.33 | 14.31 | 14.27 | 14.27 | 1,650 |
Feb 12, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Feb 9, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Feb 8, 2024 | 14.26 | 14.26 | 14.26 | 14.22 | 14.22 | 210 |
Feb 7, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
Feb 6, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
Feb 5, 2024 | 14.31 | 14.31 | 14.31 | 14.26 | 14.26 | 500 |
Feb 2, 2024 | 14.43 | 14.43 | 14.43 | 14.37 | 14.37 | 334 |
Feb 1, 2024 | 14.37 | 14.37 | 14.37 | 14.29 | 14.29 | 2 |
Jan 31, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
Jan 30, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
Jan 29, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
Jan 26, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
Jan 25, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
Jan 24, 2024 | 14.07 | 14.08 | 14.07 | 14.08 | 14.08 | 42 |
Jan 23, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
Jan 22, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 700 |
Jan 19, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
Jan 18, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
Jan 17, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
Jan 16, 2024 | 14.03 | 14.03 | 14.03 | 14.02 | 14.02 | 17 |
Jan 15, 2024 | 14.01 | 14.01 | 14.01 | 14.04 | 14.04 | 161 |
Jan 12, 2024 | 13.98 | 14.00 | 13.98 | 14.05 | 14.05 | 9,620 |
Jan 11, 2024 | 14.07 | 14.07 | 14.00 | 13.98 | 13.98 | 658 |
Jan 10, 2024 | 13.98 | 13.98 | 13.98 | 14.06 | 14.06 | 1,146 |
Jan 9, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
Jan 8, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
Jan 5, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
Jan 4, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
Jan 3, 2024 | 13.83 | 14.16 | 13.79 | 13.82 | 13.82 | 740 |
Jan 2, 2024 | 13.90 | 13.90 | 13.90 | 13.89 | 13.89 | 397 |
Dec 29, 2023 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
Dec 28, 2023 | 14.07 | 14.07 | 14.07 | 14.01 | 14.01 | 214 |
Dec 27, 2023 | 14.00 | 14.00 | 14.00 | 14.01 | 14.01 | 180 |
Dec 22, 2023 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 100 |
Dec 21, 2023 | 13.91 | 13.91 | 13.90 | 13.94 | 13.94 | 1,197 |
Dec 20, 2023 | 13.89 | 13.97 | 13.89 | 13.94 | 13.94 | 546 |
Dec 19, 2023 | 13.80 | 13.80 | 13.80 | 13.86 | 13.86 | 73 |
Dec 18, 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
Dec 15, 2023 | 13.98 | 13.99 | 13.94 | 13.95 | 13.95 | 779 |
Dec 14, 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
Dec 13, 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 238 |
Dec 12, 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
Dec 11, 2023 | 13.72 | 13.72 | 13.72 | 13.66 | 13.66 | 35 |
Dec 8, 2023 | 13.80 | 13.80 | 13.80 | 13.70 | 13.70 | 450 |
Dec 7, 2023 | 13.73 | 13.81 | 13.73 | 13.84 | 13.84 | 376 |
Dec 6, 2023 | 13.73 | 13.73 | 13.73 | 13.80 | 13.80 | 50 |
Dec 5, 2023 | 13.78 | 13.78 | 13.78 | 13.81 | 13.81 | 30 |
Dec 4, 2023 | 13.79 | 13.79 | 13.79 | 13.81 | 13.81 | 1,345 |
Dec 1, 2023 | 13.68 | 13.68 | 13.68 | 13.75 | 13.75 | 20 |
Nov 30, 2023 | 13.71 | 13.71 | 13.71 | 13.67 | 13.67 | 184 |
Nov 29, 2023 | 13.59 | 13.59 | 13.59 | 13.60 | 13.60 | 50 |
Nov 28, 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
Nov 27, 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
Nov 24, 2023 | 13.34 | 13.34 | 13.34 | 13.35 | 13.35 | 30 |
Nov 23, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Nov 22, 2023 | 13.42 | 13.48 | 13.42 | 13.40 | 13.40 | 330 |
Nov 21, 2023 | 13.50 | 13.50 | 13.50 | 13.48 | 13.48 | 7,300 |
Nov 20, 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
Nov 17, 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
Nov 16, 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
Nov 15, 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
Nov 14, 2023 | 13.22 | 13.30 | 13.22 | 13.45 | 13.45 | 1,130 |
Nov 13, 2023 | 13.16 | 13.16 | 13.10 | 13.09 | 13.09 | 1,241 |
Nov 10, 2023 | 13.05 | 13.05 | 13.05 | 13.13 | 13.13 | 1,000 |
Nov 9, 2023 | 13.23 | 13.23 | 13.23 | 13.25 | 13.25 | 1,000 |
Nov 8, 2023 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
Nov 7, 2023 | 13.30 | 13.30 | 13.30 | 13.31 | 13.31 | 255 |
Nov 6, 2023 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
Nov 3, 2023 | 13.26 | 13.26 | 13.26 | 13.31 | 13.31 | 350 |
Nov 2, 2023 | 12.80 | 12.80 | 12.80 | 13.02 | 13.02 | 27 |
Nov 1, 2023 | 12.57 | 12.57 | 12.57 | 12.67 | 12.67 | 12 |
Oct 31, 2023 | 12.51 | 12.51 | 12.51 | 12.55 | 12.55 | 50 |
Oct 30, 2023 | 12.50 | 12.50 | 12.50 | 12.51 | 12.51 | 35 |
Oct 27, 2023 | 12.54 | 12.54 | 12.54 | 12.55 | 12.55 | 53 |
Oct 26, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
Oct 25, 2023 | 12.63 | 12.63 | 12.62 | 12.66 | 12.66 | 1,243 |
Oct 24, 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
Oct 23, 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
Oct 20, 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
Oct 19, 2023 | 12.44 | 12.44 | 12.44 | 12.49 | 12.49 | 27 |
Oct 18, 2023 | 12.59 | 12.60 | 12.55 | 12.52 | 12.52 | 555 |
Oct 17, 2023 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
Oct 16, 2023 | 12.62 | 12.68 | 12.62 | 12.63 | 12.63 | 437 |
Oct 13, 2023 | 12.80 | 12.80 | 12.80 | 12.76 | 12.76 | 70 |
Oct 12, 2023 | 12.86 | 12.86 | 12.86 | 12.84 | 12.84 | 100 |
Oct 11, 2023 | 12.88 | 12.88 | 12.88 | 12.86 | 12.86 | 75 |
Oct 10, 2023 | 12.85 | 12.89 | 12.80 | 12.84 | 12.84 | 11,873 |
Oct 9, 2023 | 12.66 | 12.76 | 12.66 | 12.74 | 12.74 | 1,006 |
Oct 6, 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 40 |
Oct 5, 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
Oct 4, 2023 | 12.79 | 12.79 | 12.79 | 12.87 | 12.87 | 300 |
Oct 3, 2023 | 13.08 | 13.08 | 12.95 | 12.84 | 12.84 | 166 |
Oct 2, 2023 | 13.32 | 13.32 | 13.16 | 13.16 | 13.16 | 681 |
Sep 29, 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
Sep 28, 2023 | 13.16 | 13.20 | 13.15 | 13.25 | 13.25 | 1,300 |
Sep 27, 2023 | 13.31 | 13.31 | 13.27 | 13.24 | 13.24 | 1,043 |
Sep 26, 2023 | 13.31 | 13.31 | 13.31 | 13.32 | 13.32 | 400 |
Sep 25, 2023 | 13.35 | 13.35 | 13.34 | 13.37 | 13.37 | 2,615 |
Sep 22, 2023 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 28 |
Sep 21, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Sep 20, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Sep 19, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Sep 18, 2023 | 13.47 | 13.47 | 13.47 | 13.50 | 13.50 | 250 |
Sep 15, 2023 | 13.51 | 13.51 | 13.45 | 13.44 | 13.44 | 176 |
Sep 14, 2023 | 13.46 | 13.46 | 13.46 | 13.47 | 13.47 | 3,000 |
Sep 13, 2023 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
Sep 12, 2023 | 13.65 | 13.65 | 13.65 | 13.57 | 13.57 | 750 |
Sep 11, 2023 | 13.66 | 13.66 | 13.65 | 13.59 | 13.59 | 220 |
Sep 8, 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
Sep 7, 2023 | 13.57 | 13.57 | 13.57 | 13.59 | 13.59 | 21 |
Sep 6, 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
Sep 5, 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
Sep 4, 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
Sep 1, 2023 | 13.80 | 13.80 | 13.67 | 13.68 | 13.68 | 2,140 |
Aug 31, 2023 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
Aug 30, 2023 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
Aug 29, 2023 | 13.49 | 13.51 | 13.49 | 13.58 | 13.58 | 119 |
Aug 28, 2023 | 13.46 | 13.46 | 13.46 | 13.53 | 13.53 | 240 |
Aug 25, 2023 | 13.49 | 13.49 | 13.45 | 13.48 | 13.48 | 520 |
Aug 24, 2023 | 13.55 | 13.56 | 13.52 | 13.49 | 13.49 | 3,032 |
Aug 23, 2023 | 13.40 | 13.40 | 13.40 | 13.49 | 13.49 | 354 |
Aug 22, 2023 | 13.42 | 13.42 | 13.40 | 13.40 | 13.40 | 71 |
Aug 21, 2023 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
Aug 18, 2023 | 13.47 | 13.51 | 13.47 | 13.49 | 13.49 | 299 |
Aug 17, 2023 | 13.60 | 13.63 | 13.58 | 13.53 | 13.53 | 2,460 |
Aug 16, 2023 | 13.68 | 13.68 | 13.61 | 13.64 | 13.64 | 1,130 |
Aug 14, 2023 | 13.71 | 13.71 | 13.71 | 13.75 | 13.75 | 15 |
Aug 11, 2023 | 13.76 | 13.76 | 13.74 | 13.70 | 13.70 | 290 |
Aug 10, 2023 | 13.79 | 13.82 | 13.79 | 13.76 | 13.76 | 1,800 |
Aug 9, 2023 | 13.81 | 13.81 | 13.81 | 13.76 | 13.76 | 7 |
Aug 8, 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
Aug 7, 2023 | 13.73 | 13.79 | 13.73 | 13.77 | 13.77 | 2,130 |
Aug 4, 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
Aug 3, 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
Aug 2, 2023 | 13.84 | 13.84 | 13.84 | 13.73 | 13.73 | 500 |
Aug 1, 2023 | 13.95 | 13.95 | 13.95 | 13.87 | 13.87 | 6 |
Jul 31, 2023 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
Jul 28, 2023 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
Jul 27, 2023 | 13.87 | 13.87 | 13.87 | 13.94 | 13.94 | 9 |
Jul 26, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Jul 25, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Jul 24, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Jul 21, 2023 | 13.75 | 13.75 | 13.75 | 13.80 | 13.80 | 250 |
Jul 20, 2023 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
Jul 19, 2023 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
Jul 18, 2023 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
Jul 17, 2023 | 13.80 | 13.81 | 13.80 | 13.78 | 13.78 | 50 |
Jul 14, 2023 | 13.92 | 13.92 | 13.92 | 13.87 | 13.87 | 36 |
Jul 13, 2023 | 13.95 | 13.95 | 13.93 | 13.90 | 13.90 | 218 |
Jul 12, 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
Jul 11, 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
Jul 10, 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
Jul 7, 2023 | 13.61 | 13.61 | 13.61 | 13.66 | 13.66 | 50 |
Jul 6, 2023 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
Jul 5, 2023 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
Jul 4, 2023 | 13.89 | 13.97 | 13.89 | 13.94 | 13.94 | 1,033 |
Jul 3, 2023 | 13.87 | 13.87 | 13.87 | 13.83 | 13.83 | 37 |
Jun 30, 2023 | 13.68 | 13.71 | 13.68 | 13.70 | 13.70 | 1,644 |
Jun 29, 2023 | 13.70 | 13.71 | 13.70 | 13.70 | 13.70 | 150 |
Jun 28, 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
Jun 27, 2023 | 13.74 | 13.74 | 13.73 | 13.69 | 13.69 | 770 |
Jun 26, 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Jun 23, 2023 | 13.59 | 13.63 | 13.59 | 13.60 | 13.60 | 724 |
Jun 22, 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
Jun 21, 2023 | 13.61 | 13.61 | 13.61 | 13.59 | 13.59 | 600 |
Jun 20, 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
Jun 19, 2023 | 13.67 | 13.67 | 13.67 | 13.69 | 13.69 | 400 |
Jun 16, 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
Jun 15, 2023 | 13.70 | 13.75 | 13.69 | 13.85 | 13.85 | 2,188 |
Jun 14, 2023 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 300 |
Jun 13, 2023 | 14.00 | 14.00 | 13.93 | 13.95 | 13.95 | 355 |
Jun 12, 2023 | 14.08 | 14.08 | 14.01 | 14.06 | 14.06 | 550 |
Jun 9, 2023 | 14.11 | 14.13 | 14.11 | 14.10 | 14.10 | 1,467 |
Jun 8, 2023 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
Jun 7, 2023 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
Jun 6, 2023 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
Jun 5, 2023 | 14.17 | 14.17 | 14.16 | 14.19 | 14.19 | 2,500 |
Jun 2, 2023 | 13.97 | 14.03 | 13.97 | 14.08 | 14.08 | 2,320 |
Jun 1, 2023 | 13.87 | 13.87 | 13.87 | 13.74 | 13.74 | 9 |
May 31, 2023 | 13.80 | 13.80 | 13.80 | 13.74 | 13.74 | 300 |
May 30, 2023 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
May 29, 2023 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
May 26, 2023 | 13.65 | 13.65 | 13.62 | 13.67 | 13.67 | 570 |
May 25, 2023 | 13.71 | 13.71 | 13.71 | 13.69 | 13.69 | 700 |
May 24, 2023 | 13.69 | 13.69 | 13.69 | 13.67 | 13.67 | 25 |
May 23, 2023 | 13.66 | 13.66 | 13.66 | 13.68 | 13.68 | 293 |
May 22, 2023 | 13.70 | 13.70 | 13.65 | 13.63 | 13.63 | 94 |
May 19, 2023 | 13.68 | 13.68 | 13.61 | 13.66 | 13.66 | 2,325 |
May 18, 2023 | 13.69 | 13.69 | 13.60 | 13.65 | 13.65 | 328 |
May 17, 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
May 16, 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
May 15, 2023 | 13.56 | 13.59 | 13.55 | 13.54 | 13.54 | 581 |
May 12, 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
May 11, 2023 | 13.58 | 13.70 | 13.57 | 13.52 | 13.52 | 288 |
May 10, 2023 | 13.56 | 13.56 | 13.56 | 13.57 | 13.57 | 100 |
May 9, 2023 | 13.52 | 13.52 | 13.52 | 13.49 | 13.49 | 25 |
May 8, 2023 | 13.53 | 13.53 | 13.52 | 13.56 | 13.56 | 880 |
May 5, 2023 | 13.38 | 13.45 | 13.30 | 13.50 | 13.50 | 2,266 |
May 4, 2023 | 13.73 | 13.73 | 13.50 | 13.41 | 13.41 | 1,958 |
May 3, 2023 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
May 2, 2023 | 14.15 | 14.18 | 13.93 | 13.92 | 13.92 | 496 |
Apr 28, 2023 | 14.15 | 14.15 | 14.15 | 14.24 | 14.24 | 400 |
Apr 27, 2023 | 14.07 | 14.09 | 14.07 | 14.14 | 14.14 | 900 |
Apr 26, 2023 | 14.12 | 14.18 | 14.09 | 14.13 | 14.13 | 14,150 |
Apr 25, 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
Apr 24, 2023 | 14.25 | 14.25 | 14.25 | 14.33 | 14.33 | 600 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%