NYSEArca - Delayed Quote • USD
Xtrackers S&P 500 ESG ETF (SNPE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:08 PM EDT
Currency in USD 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 | 46.46 | 46.81 | 46.45 | 46.64 | 46.64 | 119,100 |
Apr 25, 2024 | 45.55 | 46.11 | 45.55 | 46.05 | 46.05 | 78,300 |
Apr 24, 2024 | 46.29 | 46.29 | 45.95 | 46.12 | 46.12 | 134,600 |
Apr 23, 2024 | 45.78 | 46.16 | 45.73 | 46.13 | 46.13 | 836,800 |
Apr 22, 2024 | 45.40 | 45.81 | 45.21 | 45.57 | 45.57 | 177,100 |
Apr 19, 2024 | 45.55 | 45.66 | 45.05 | 45.18 | 45.18 | 131,400 |
Apr 18, 2024 | 45.81 | 45.99 | 45.53 | 45.58 | 45.58 | 142,700 |
Apr 17, 2024 | 46.22 | 46.26 | 45.67 | 45.71 | 45.71 | 107,500 |
Apr 16, 2024 | 46.20 | 46.27 | 45.91 | 46.01 | 46.01 | 161,200 |
Apr 15, 2024 | 47.03 | 47.11 | 46.10 | 46.10 | 46.10 | 113,000 |
Apr 12, 2024 | 47.07 | 47.15 | 46.56 | 46.67 | 46.67 | 209,900 |
Apr 11, 2024 | 47.10 | 47.47 | 46.78 | 47.34 | 47.34 | 108,900 |
Apr 10, 2024 | 46.88 | 47.07 | 46.75 | 46.93 | 46.93 | 146,100 |
Apr 9, 2024 | 47.53 | 47.53 | 46.96 | 47.40 | 47.40 | 114,700 |
Apr 8, 2024 | 47.42 | 47.46 | 47.27 | 47.36 | 47.36 | 146,300 |
Apr 5, 2024 | 46.97 | 47.48 | 46.90 | 47.32 | 47.32 | 74,700 |
Apr 4, 2024 | 47.75 | 47.79 | 46.81 | 46.81 | 46.81 | 102,400 |
Apr 3, 2024 | 47.29 | 47.59 | 47.29 | 47.43 | 47.43 | 117,200 |
Apr 2, 2024 | 47.36 | 47.41 | 47.20 | 47.38 | 47.38 | 65,500 |
Apr 1, 2024 | 47.91 | 47.94 | 47.64 | 47.74 | 47.74 | 101,300 |
Mar 28, 2024 | 47.81 | 47.92 | 47.78 | 47.83 | 47.83 | 106,900 |
Mar 27, 2024 | 47.68 | 47.81 | 47.48 | 47.80 | 47.80 | 157,200 |
Mar 26, 2024 | 47.69 | 47.69 | 47.38 | 47.39 | 47.39 | 84,200 |
Mar 25, 2024 | 47.51 | 47.62 | 47.47 | 47.50 | 47.50 | 116,300 |
Mar 22, 2024 | 47.68 | 47.76 | 47.60 | 47.66 | 47.66 | 174,600 |
Mar 21, 2024 | 47.81 | 47.86 | 47.65 | 47.69 | 47.69 | 163,500 |
Mar 20, 2024 | 47.18 | 47.57 | 47.06 | 47.57 | 47.57 | 143,400 |
Mar 19, 2024 | 46.74 | 47.16 | 46.72 | 47.16 | 47.16 | 88,800 |
Mar 18, 2024 | 46.94 | 47.16 | 46.83 | 46.87 | 46.87 | 86,700 |
Mar 15, 2024 | 0.11 Dividend | |||||
Mar 15, 2024 | 46.50 | 46.70 | 46.44 | 46.59 | 46.59 | 31,600 |
Mar 14, 2024 | 47.18 | 47.20 | 46.77 | 47.02 | 46.91 | 131,200 |
Mar 13, 2024 | 47.17 | 47.19 | 46.96 | 47.08 | 46.97 | 59,800 |
Mar 12, 2024 | 46.77 | 47.17 | 46.55 | 47.13 | 47.02 | 119,800 |
Mar 11, 2024 | 46.51 | 46.66 | 46.42 | 46.59 | 46.48 | 104,600 |
Mar 8, 2024 | 46.99 | 47.21 | 46.55 | 46.57 | 46.46 | 89,000 |
Mar 7, 2024 | 46.65 | 46.92 | 46.64 | 46.82 | 46.71 | 104,700 |
Mar 6, 2024 | 46.47 | 46.57 | 46.27 | 46.37 | 46.26 | 108,400 |
Mar 5, 2024 | 46.44 | 46.47 | 45.98 | 46.16 | 46.05 | 129,800 |
Mar 4, 2024 | 46.69 | 46.83 | 46.64 | 46.66 | 46.55 | 122,700 |
Mar 1, 2024 | 46.45 | 46.77 | 46.36 | 46.75 | 46.64 | 124,600 |
Feb 29, 2024 | 46.34 | 46.49 | 46.08 | 46.36 | 46.25 | 181,300 |
Feb 28, 2024 | 46.12 | 46.19 | 46.05 | 46.16 | 46.05 | 46,300 |
Feb 27, 2024 | 46.26 | 46.27 | 46.09 | 46.26 | 46.15 | 83,900 |
Feb 26, 2024 | 46.43 | 46.43 | 46.18 | 46.20 | 46.09 | 71,300 |
Feb 23, 2024 | 46.54 | 46.59 | 46.34 | 46.35 | 46.24 | 202,300 |
Feb 22, 2024 | 45.95 | 46.41 | 45.93 | 46.37 | 46.26 | 450,800 |
Feb 21, 2024 | 45.14 | 45.36 | 45.02 | 45.34 | 45.23 | 136,800 |
Feb 20, 2024 | 45.41 | 45.43 | 45.09 | 45.27 | 45.17 | 2,040,900 |
Feb 16, 2024 | 45.79 | 45.88 | 45.53 | 45.60 | 45.49 | 89,500 |
Feb 15, 2024 | 45.55 | 45.78 | 45.50 | 45.77 | 45.66 | 86,100 |
Feb 14, 2024 | 45.47 | 45.58 | 45.18 | 45.56 | 45.45 | 127,000 |
Feb 13, 2024 | 45.14 | 45.32 | 44.85 | 45.15 | 45.05 | 95,800 |
Feb 12, 2024 | 45.88 | 46.02 | 45.75 | 45.78 | 45.67 | 136,300 |
Feb 9, 2024 | 45.62 | 45.87 | 45.56 | 45.86 | 45.75 | 101,700 |
Feb 8, 2024 | 45.52 | 45.54 | 45.43 | 45.49 | 45.38 | 63,700 |
Feb 7, 2024 | 45.40 | 45.54 | 45.29 | 45.52 | 45.41 | 99,600 |
Feb 6, 2024 | 45.09 | 45.18 | 44.98 | 45.15 | 45.05 | 110,900 |
Feb 5, 2024 | 45.13 | 45.16 | 44.83 | 45.02 | 44.92 | 189,100 |
Feb 2, 2024 | 44.70 | 45.28 | 44.70 | 45.14 | 45.04 | 155,400 |
Feb 1, 2024 | 44.39 | 44.78 | 44.31 | 44.77 | 44.67 | 203,700 |
Jan 31, 2024 | 44.70 | 44.78 | 44.19 | 44.21 | 44.11 | 297,700 |
Jan 30, 2024 | 45.01 | 45.03 | 44.90 | 44.95 | 44.85 | 72,200 |
Jan 29, 2024 | 44.74 | 45.05 | 44.66 | 45.05 | 44.95 | 233,800 |
Jan 26, 2024 | 44.70 | 44.84 | 44.61 | 44.68 | 44.58 | 381,100 |
Jan 25, 2024 | 44.64 | 44.77 | 44.51 | 44.77 | 44.67 | 180,000 |
Jan 24, 2024 | 44.71 | 44.84 | 44.50 | 44.55 | 44.45 | 258,000 |
Jan 23, 2024 | 44.39 | 44.48 | 44.26 | 44.48 | 44.38 | 81,500 |
Jan 22, 2024 | 44.38 | 44.46 | 44.26 | 44.32 | 44.22 | 144,900 |
Jan 19, 2024 | 43.84 | 44.24 | 43.72 | 44.24 | 44.14 | 123,700 |
Jan 18, 2024 | 43.47 | 43.69 | 43.31 | 43.69 | 43.59 | 77,200 |
Jan 17, 2024 | 43.26 | 43.34 | 43.08 | 43.31 | 43.21 | 111,000 |
Jan 16, 2024 | 43.56 | 43.72 | 43.39 | 43.55 | 43.45 | 136,100 |
Jan 12, 2024 | 43.79 | 43.84 | 43.55 | 43.67 | 43.57 | 43,800 |
Jan 11, 2024 | 43.82 | 43.88 | 43.31 | 43.70 | 43.60 | 183,700 |
Jan 10, 2024 | 43.51 | 43.77 | 43.49 | 43.71 | 43.61 | 127,700 |
Jan 9, 2024 | 43.34 | 43.55 | 43.23 | 43.48 | 43.38 | 139,400 |
Jan 8, 2024 | 42.92 | 43.52 | 42.92 | 43.50 | 43.40 | 87,500 |
Jan 5, 2024 | 42.82 | 43.09 | 42.73 | 42.87 | 42.77 | 103,800 |
Jan 4, 2024 | 42.90 | 43.16 | 42.79 | 42.79 | 42.69 | 266,400 |
Jan 3, 2024 | 43.04 | 43.19 | 42.93 | 42.95 | 42.85 | 155,500 |
Jan 2, 2024 | 43.27 | 43.39 | 43.10 | 43.30 | 43.20 | 349,400 |
Dec 29, 2023 | 43.68 | 43.71 | 43.37 | 43.54 | 43.44 | 92,400 |
Dec 28, 2023 | 43.67 | 43.75 | 43.64 | 43.67 | 43.57 | 97,900 |
Dec 27, 2023 | 43.54 | 43.65 | 43.51 | 43.65 | 43.55 | 177,300 |
Dec 26, 2023 | 43.45 | 43.65 | 43.45 | 43.54 | 43.44 | 61,800 |
Dec 22, 2023 | 43.43 | 43.53 | 43.22 | 43.40 | 43.30 | 94,400 |
Dec 21, 2023 | 43.22 | 43.34 | 42.97 | 43.33 | 43.23 | 172,000 |
Dec 20, 2023 | 43.45 | 43.62 | 42.87 | 42.87 | 42.77 | 120,700 |
Dec 19, 2023 | 43.32 | 43.50 | 43.28 | 43.50 | 43.40 | 104,700 |
Dec 18, 2023 | 43.15 | 43.29 | 43.13 | 43.25 | 43.15 | 286,000 |
Dec 15, 2023 | 0.18 Dividend | |||||
Dec 15, 2023 | 42.99 | 43.10 | 42.92 | 42.99 | 42.89 | 54,700 |
Dec 14, 2023 | 43.22 | 43.39 | 42.99 | 43.24 | 42.96 | 145,000 |
Dec 13, 2023 | 42.52 | 43.11 | 42.52 | 43.10 | 42.83 | 106,800 |
Dec 12, 2023 | 42.33 | 42.52 | 42.22 | 42.52 | 42.25 | 70,300 |
Dec 11, 2023 | 42.20 | 42.35 | 42.15 | 42.35 | 42.08 | 187,200 |
Dec 8, 2023 | 41.99 | 42.32 | 41.99 | 42.29 | 42.02 | 143,500 |
Dec 7, 2023 | 41.92 | 42.16 | 41.92 | 42.14 | 41.87 | 59,700 |
Dec 6, 2023 | 42.16 | 42.16 | 41.73 | 41.78 | 41.51 | 121,100 |
Dec 5, 2023 | 41.77 | 42.06 | 41.76 | 41.97 | 41.70 | 208,600 |
Dec 4, 2023 | 41.85 | 41.90 | 41.65 | 41.86 | 41.59 | 133,600 |
Dec 1, 2023 | 41.81 | 42.19 | 41.81 | 42.16 | 41.89 | 139,200 |
Nov 30, 2023 | 41.90 | 41.96 | 41.66 | 41.91 | 41.64 | 200,500 |
Nov 29, 2023 | 42.04 | 42.14 | 41.75 | 41.81 | 41.54 | 221,500 |
Nov 28, 2023 | 41.69 | 41.94 | 41.66 | 41.83 | 41.56 | 139,600 |
Nov 27, 2023 | 41.79 | 41.85 | 41.72 | 41.79 | 41.52 | 143,500 |
Nov 24, 2023 | 41.82 | 41.84 | 41.79 | 41.83 | 41.56 | 53,500 |
Nov 22, 2023 | 41.79 | 41.95 | 41.71 | 41.84 | 41.57 | 97,000 |
Nov 21, 2023 | 41.65 | 41.68 | 41.53 | 41.65 | 41.38 | 129,100 |
Nov 20, 2023 | 41.43 | 41.84 | 41.41 | 41.78 | 41.51 | 123,400 |
Nov 17, 2023 | 41.47 | 41.49 | 41.31 | 41.43 | 41.17 | 72,300 |
Nov 16, 2023 | 41.31 | 41.44 | 41.24 | 41.44 | 41.18 | 141,200 |
Nov 15, 2023 | 41.38 | 41.48 | 41.26 | 41.37 | 41.11 | 101,100 |
Nov 14, 2023 | 41.10 | 41.38 | 41.06 | 41.29 | 41.03 | 187,900 |
Nov 13, 2023 | 40.46 | 40.60 | 40.34 | 40.50 | 40.24 | 182,200 |
Nov 10, 2023 | 40.03 | 40.58 | 39.98 | 40.56 | 40.30 | 94,400 |
Nov 9, 2023 | 40.38 | 40.38 | 39.88 | 39.94 | 39.69 | 210,000 |
Nov 8, 2023 | 40.30 | 40.35 | 40.07 | 40.29 | 40.03 | 131,500 |
Nov 7, 2023 | 40.10 | 40.29 | 40.01 | 40.22 | 39.96 | 128,900 |
Nov 6, 2023 | 40.05 | 40.12 | 39.91 | 40.12 | 39.86 | 152,700 |
Nov 3, 2023 | 39.76 | 40.10 | 39.76 | 39.96 | 39.71 | 234,500 |
Nov 2, 2023 | 39.23 | 39.64 | 39.23 | 39.64 | 39.39 | 254,900 |
Nov 1, 2023 | 38.55 | 38.94 | 38.51 | 38.89 | 38.64 | 274,000 |
Oct 31, 2023 | 38.28 | 38.47 | 38.09 | 38.45 | 38.20 | 98,200 |
Oct 30, 2023 | 37.98 | 38.33 | 37.90 | 38.24 | 38.00 | 557,700 |
Oct 27, 2023 | 38.07 | 38.09 | 37.60 | 37.72 | 37.48 | 196,400 |
Oct 26, 2023 | 38.25 | 38.36 | 37.79 | 37.87 | 37.63 | 161,000 |
Oct 25, 2023 | 38.83 | 38.83 | 38.36 | 38.39 | 38.15 | 240,400 |
Oct 24, 2023 | 38.87 | 39.05 | 38.70 | 38.99 | 38.74 | 169,900 |
Oct 23, 2023 | 38.55 | 38.97 | 38.40 | 38.65 | 38.40 | 140,700 |
Oct 20, 2023 | 39.18 | 39.19 | 38.71 | 38.71 | 38.46 | 55,500 |
Oct 19, 2023 | 39.56 | 39.77 | 39.14 | 39.22 | 38.97 | 140,500 |
Oct 18, 2023 | 39.92 | 39.97 | 39.40 | 39.49 | 39.24 | 87,200 |
Oct 17, 2023 | 39.81 | 40.25 | 39.71 | 40.07 | 39.81 | 80,000 |
Oct 16, 2023 | 39.84 | 40.19 | 39.84 | 40.09 | 39.83 | 79,400 |
Oct 13, 2023 | 40.04 | 40.15 | 39.56 | 39.69 | 39.44 | 88,600 |
Oct 12, 2023 | 40.14 | 40.22 | 39.67 | 39.90 | 39.65 | 137,300 |
Oct 11, 2023 | 40.04 | 40.12 | 39.83 | 40.12 | 39.86 | 395,100 |
Oct 10, 2023 | 39.73 | 40.14 | 39.73 | 39.92 | 39.67 | 74,700 |
Oct 9, 2023 | 39.29 | 39.75 | 39.23 | 39.68 | 39.43 | 135,900 |
Oct 6, 2023 | 38.80 | 39.62 | 38.68 | 39.50 | 39.25 | 283,600 |
Oct 5, 2023 | 38.94 | 39.06 | 38.74 | 38.99 | 38.74 | 93,600 |
Oct 4, 2023 | 38.72 | 39.08 | 38.63 | 38.99 | 38.74 | 111,200 |
Oct 3, 2023 | 39.03 | 39.12 | 38.56 | 38.66 | 38.41 | 59,900 |
Oct 2, 2023 | 39.14 | 39.32 | 38.97 | 39.23 | 38.98 | 157,900 |
Sep 29, 2023 | 39.53 | 39.56 | 39.05 | 39.17 | 38.92 | 107,700 |
Sep 28, 2023 | 38.96 | 39.33 | 38.88 | 39.21 | 38.96 | 106,700 |
Sep 27, 2023 | 39.15 | 39.15 | 38.69 | 38.97 | 38.72 | 495,900 |
Sep 26, 2023 | 39.34 | 39.36 | 38.92 | 38.98 | 38.73 | 110,000 |
Sep 25, 2023 | 39.29 | 39.61 | 39.28 | 39.60 | 39.35 | 116,200 |
Sep 22, 2023 | 39.68 | 39.78 | 39.39 | 39.40 | 39.15 | 201,100 |
Sep 21, 2023 | 39.88 | 39.93 | 39.52 | 39.52 | 39.27 | 201,200 |
Sep 20, 2023 | 40.72 | 40.75 | 40.15 | 40.20 | 39.94 | 77,000 |
Sep 19, 2023 | 40.66 | 40.68 | 40.38 | 40.62 | 40.36 | 59,600 |
Sep 18, 2023 | 40.67 | 40.85 | 40.63 | 40.75 | 40.49 | 288,100 |
Sep 15, 2023 | 0.13 Dividend | |||||
Sep 15, 2023 | 41.13 | 41.13 | 40.70 | 40.71 | 40.45 | 87,100 |
Sep 14, 2023 | 41.31 | 41.42 | 41.13 | 41.38 | 40.99 | 50,000 |
Sep 13, 2023 | 40.94 | 41.14 | 40.92 | 41.04 | 40.65 | 60,400 |
Sep 12, 2023 | 41.07 | 41.21 | 40.93 | 40.96 | 40.57 | 70,900 |
Sep 11, 2023 | 41.16 | 41.21 | 41.02 | 41.21 | 40.82 | 80,500 |
Sep 8, 2023 | 40.79 | 41.03 | 40.79 | 40.91 | 40.52 | 16,500 |
Sep 7, 2023 | 40.57 | 40.88 | 40.57 | 40.80 | 40.41 | 73,100 |
Sep 6, 2023 | 41.22 | 41.22 | 40.76 | 40.94 | 40.55 | 76,800 |
Sep 5, 2023 | 41.39 | 41.45 | 41.28 | 41.29 | 40.90 | 96,100 |
Sep 1, 2023 | 41.69 | 41.69 | 41.33 | 41.46 | 41.07 | 25,700 |
Aug 31, 2023 | 41.50 | 41.58 | 41.36 | 41.39 | 41.00 | 58,800 |
Aug 30, 2023 | 41.30 | 41.46 | 41.22 | 41.41 | 41.02 | 70,100 |
Aug 29, 2023 | 40.63 | 41.25 | 40.63 | 41.23 | 40.84 | 122,500 |
Aug 28, 2023 | 40.64 | 40.67 | 40.45 | 40.59 | 40.20 | 180,700 |
Aug 25, 2023 | 40.22 | 40.51 | 39.93 | 40.36 | 39.98 | 70,800 |
Aug 24, 2023 | 40.82 | 40.82 | 40.08 | 40.08 | 39.70 | 90,800 |
Aug 23, 2023 | 40.31 | 40.72 | 40.31 | 40.68 | 40.29 | 68,100 |
Aug 22, 2023 | 40.53 | 40.53 | 40.15 | 40.21 | 39.83 | 159,400 |
Aug 21, 2023 | 40.14 | 40.36 | 39.93 | 40.29 | 39.91 | 105,600 |
Aug 18, 2023 | 39.67 | 40.08 | 39.66 | 39.97 | 39.59 | 115,400 |
Aug 17, 2023 | 40.36 | 40.41 | 39.94 | 39.97 | 39.59 | 113,200 |
Aug 16, 2023 | 40.59 | 40.66 | 40.28 | 40.30 | 39.92 | 240,200 |
Aug 15, 2023 | 40.90 | 40.90 | 40.52 | 40.59 | 40.20 | 77,400 |
Aug 14, 2023 | 40.72 | 41.03 | 40.69 | 41.03 | 40.64 | 44,200 |
Aug 11, 2023 | 40.63 | 40.90 | 40.63 | 40.79 | 40.40 | 31,100 |
Aug 10, 2023 | 41.00 | 41.35 | 40.77 | 40.81 | 40.42 | 120,300 |
Aug 9, 2023 | 41.18 | 41.18 | 40.75 | 40.81 | 40.42 | 55,300 |
Aug 8, 2023 | 41.02 | 41.15 | 40.79 | 41.10 | 40.71 | 60,400 |
Aug 7, 2023 | 41.09 | 41.30 | 41.06 | 41.30 | 40.91 | 36,100 |
Aug 4, 2023 | 41.37 | 41.54 | 40.93 | 40.97 | 40.58 | 81,000 |
Aug 3, 2023 | 41.05 | 41.32 | 40.99 | 41.14 | 40.75 | 59,400 |
Aug 2, 2023 | 41.54 | 41.57 | 41.20 | 41.26 | 40.87 | 74,200 |
Aug 1, 2023 | 41.95 | 41.97 | 41.82 | 41.89 | 41.49 | 83,000 |
Jul 31, 2023 | 42.02 | 42.06 | 41.90 | 42.05 | 41.65 | 108,200 |
Jul 28, 2023 | 41.86 | 42.01 | 41.76 | 41.93 | 41.53 | 61,700 |
Jul 27, 2023 | 42.09 | 42.14 | 41.39 | 41.46 | 41.07 | 125,600 |
Jul 26, 2023 | 41.70 | 41.89 | 41.57 | 41.77 | 41.37 | 61,200 |
Jul 25, 2023 | 41.62 | 41.90 | 41.62 | 41.77 | 41.37 | 65,300 |
Jul 24, 2023 | 41.58 | 41.70 | 41.51 | 41.63 | 41.23 | 136,600 |
Jul 21, 2023 | 41.61 | 41.63 | 41.44 | 41.46 | 41.07 | 172,200 |
Jul 20, 2023 | 41.63 | 41.78 | 41.38 | 41.45 | 41.06 | 103,200 |
Jul 19, 2023 | 41.79 | 41.91 | 41.72 | 41.82 | 41.42 | 122,600 |
Jul 18, 2023 | 41.27 | 41.75 | 41.23 | 41.69 | 41.29 | 190,100 |
Jul 17, 2023 | 41.21 | 41.39 | 41.17 | 41.29 | 40.90 | 69,000 |
Jul 14, 2023 | 41.30 | 41.36 | 41.11 | 41.17 | 40.78 | 352,600 |
Jul 13, 2023 | 41.00 | 41.24 | 40.93 | 41.18 | 40.79 | 181,500 |
Jul 12, 2023 | 40.78 | 40.92 | 40.68 | 40.78 | 40.39 | 155,900 |
Jul 11, 2023 | 40.26 | 40.48 | 40.18 | 40.46 | 40.07 | 129,400 |
Jul 10, 2023 | 40.16 | 40.22 | 40.02 | 40.18 | 39.80 | 124,100 |
Jul 7, 2023 | 40.26 | 40.58 | 40.18 | 40.21 | 39.83 | 102,100 |
Jul 6, 2023 | 40.27 | 40.33 | 40.03 | 40.28 | 39.90 | 534,600 |
Jul 5, 2023 | 40.46 | 40.68 | 40.46 | 40.61 | 40.22 | 92,800 |
Jul 3, 2023 | 40.63 | 40.71 | 40.60 | 40.71 | 40.32 | 42,400 |
Jun 30, 2023 | 40.40 | 40.66 | 40.40 | 40.61 | 40.22 | 58,100 |
Jun 29, 2023 | 40.00 | 40.12 | 39.94 | 40.09 | 39.71 | 100,300 |
Jun 28, 2023 | 39.82 | 40.09 | 39.81 | 39.97 | 39.59 | 114,000 |
Jun 27, 2023 | 39.58 | 40.01 | 39.56 | 39.97 | 39.59 | 67,400 |
Jun 26, 2023 | 39.67 | 39.87 | 39.50 | 39.53 | 39.15 | 55,900 |
Jun 23, 2023 | 0.15 Dividend | |||||
Jun 23, 2023 | 39.76 | 39.93 | 39.72 | 39.73 | 39.35 | 50,600 |
Jun 22, 2023 | 39.89 | 40.24 | 39.89 | 40.24 | 39.71 | 272,100 |
Jun 21, 2023 | 40.19 | 40.19 | 39.95 | 39.99 | 39.47 | 72,400 |
Jun 20, 2023 | 40.30 | 40.35 | 40.06 | 40.25 | 39.72 | 124,000 |
Jun 16, 2023 | 40.87 | 40.87 | 40.42 | 40.47 | 39.94 | 49,800 |
Jun 15, 2023 | 40.08 | 40.68 | 40.00 | 40.60 | 40.07 | 170,600 |
Jun 14, 2023 | 40.11 | 40.26 | 39.76 | 40.10 | 39.57 | 113,800 |
Jun 13, 2023 | 40.00 | 40.13 | 39.87 | 40.06 | 39.54 | 500,300 |
Jun 12, 2023 | 39.59 | 39.83 | 39.47 | 39.79 | 39.27 | 157,200 |
Jun 9, 2023 | 39.48 | 39.64 | 39.35 | 39.45 | 38.93 | 62,600 |
Jun 8, 2023 | 39.11 | 39.40 | 39.04 | 39.37 | 38.85 | 437,200 |
Jun 7, 2023 | 39.31 | 39.43 | 39.02 | 39.09 | 38.58 | 107,100 |
Jun 6, 2023 | 39.20 | 39.33 | 39.12 | 39.31 | 38.80 | 784,000 |
Jun 5, 2023 | 39.34 | 39.48 | 39.15 | 39.23 | 38.72 | 178,800 |
Jun 2, 2023 | 38.96 | 39.35 | 38.96 | 39.29 | 38.78 | 60,700 |
Jun 1, 2023 | 38.31 | 38.82 | 38.25 | 38.72 | 38.21 | 85,900 |
May 31, 2023 | 38.36 | 38.50 | 38.20 | 38.28 | 37.78 | 157,900 |
May 30, 2023 | 38.77 | 38.78 | 38.45 | 38.56 | 38.06 | 132,900 |
May 26, 2023 | 38.06 | 38.60 | 38.06 | 38.53 | 38.03 | 76,800 |
May 25, 2023 | 38.07 | 38.17 | 37.85 | 38.05 | 37.55 | 464,400 |
May 24, 2023 | 37.72 | 37.79 | 37.53 | 37.66 | 37.17 | 139,700 |
May 23, 2023 | 38.25 | 38.28 | 37.91 | 37.92 | 37.42 | 130,500 |
May 22, 2023 | 38.30 | 38.48 | 38.27 | 38.38 | 37.88 | 140,900 |
May 19, 2023 | 38.46 | 38.55 | 38.27 | 38.34 | 37.84 | 159,700 |
May 18, 2023 | 37.98 | 38.44 | 37.98 | 38.40 | 37.90 | 156,900 |
May 17, 2023 | 37.77 | 38.08 | 37.65 | 38.06 | 37.56 | 168,300 |
May 16, 2023 | 37.73 | 37.81 | 37.57 | 37.57 | 37.08 | 128,500 |
May 15, 2023 | 37.75 | 37.81 | 37.61 | 37.79 | 37.30 | 76,600 |
May 12, 2023 | 37.83 | 37.87 | 37.47 | 37.68 | 37.19 | 71,300 |
May 11, 2023 | 37.72 | 37.79 | 37.58 | 37.75 | 37.26 | 92,500 |
May 10, 2023 | 37.84 | 37.93 | 37.45 | 37.79 | 37.30 | 111,500 |
May 9, 2023 | 37.65 | 37.69 | 37.58 | 37.58 | 37.09 | 54,600 |
May 8, 2023 | 37.74 | 37.83 | 37.68 | 37.80 | 37.31 | 63,800 |
May 5, 2023 | 37.37 | 37.85 | 37.37 | 37.74 | 37.25 | 127,100 |
May 4, 2023 | 37.08 | 37.15 | 36.87 | 37.00 | 36.52 | 130,400 |
May 3, 2023 | 37.51 | 37.78 | 37.22 | 37.25 | 36.76 | 142,000 |
May 2, 2023 | 37.89 | 37.89 | 37.25 | 37.48 | 36.99 | 518,200 |
May 1, 2023 | 37.95 | 38.08 | 37.89 | 37.89 | 37.39 | 49,200 |
Apr 28, 2023 | 37.53 | 37.93 | 37.53 | 37.92 | 37.42 | 234,700 |
Apr 27, 2023 | 37.07 | 37.64 | 37.07 | 37.63 | 37.14 | 224,300 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%