Swiss - Delayed Quote • CHF
UBS ETF (CH) – SXI Real Estate Funds (CHF) A-dis (SRECHA.SW)
As of 2:39 PM GMT+2. Market Open.
Currency in CHF 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 23, 2024 | 9.25 | 9.25 | 9.09 | 9.18 | 9.18 | 33,621 |
Apr 22, 2024 | 9.10 | 9.20 | 9.08 | 9.20 | 9.20 | 101,989 |
Apr 19, 2024 | 9.11 | 9.18 | 9.06 | 9.06 | 9.06 | 64,363 |
Apr 18, 2024 | 9.20 | 9.20 | 9.10 | 9.15 | 9.15 | 33,889 |
Apr 17, 2024 | 9.14 | 9.16 | 9.08 | 9.14 | 9.14 | 165,797 |
Apr 16, 2024 | 9.07 | 9.17 | 9.07 | 9.16 | 9.16 | 79,885 |
Apr 15, 2024 | 9.08 | 9.13 | 9.05 | 9.11 | 9.11 | 74,305 |
Apr 12, 2024 | 9.18 | 9.18 | 9.05 | 9.05 | 9.05 | 208,126 |
Apr 11, 2024 | 9.16 | 9.20 | 9.10 | 9.14 | 9.14 | 247,225 |
Apr 10, 2024 | 9.31 | 9.31 | 9.19 | 9.19 | 9.19 | 146,054 |
Apr 9, 2024 | 9.27 | 9.32 | 9.26 | 9.26 | 9.26 | 65,229 |
Apr 8, 2024 | 9.22 | 9.28 | 9.20 | 9.28 | 9.28 | 212,492 |
Apr 5, 2024 | 9.18 | 9.27 | 9.17 | 9.27 | 9.27 | 120,808 |
Apr 4, 2024 | 9.27 | 9.28 | 9.18 | 9.18 | 9.18 | 38,247 |
Apr 3, 2024 | 9.36 | 9.36 | 9.19 | 9.20 | 9.20 | 452,225 |
Apr 2, 2024 | 9.22 | 9.30 | 9.20 | 9.30 | 9.30 | 80,688 |
Mar 28, 2024 | 9.16 | 9.25 | 9.10 | 9.16 | 9.16 | 215,755 |
Mar 27, 2024 | 9.11 | 9.21 | 9.11 | 9.16 | 9.16 | 62,546 |
Mar 26, 2024 | 9.21 | 9.21 | 9.12 | 9.21 | 9.21 | 112,640 |
Mar 25, 2024 | 9.10 | 9.24 | 9.10 | 9.16 | 9.16 | 111,409 |
Mar 22, 2024 | 9.04 | 9.10 | 9.04 | 9.10 | 9.10 | 81,372 |
Mar 21, 2024 | 9.07 | 9.10 | 9.03 | 9.03 | 9.03 | 138,292 |
Mar 20, 2024 | 9.01 | 9.05 | 8.99 | 9.04 | 9.04 | 85,047 |
Mar 19, 2024 | 9.05 | 9.06 | 9.00 | 9.03 | 9.03 | 85,723 |
Mar 18, 2024 | 9.06 | 9.10 | 9.03 | 9.09 | 9.09 | 327,759 |
Mar 15, 2024 | 9.03 | 9.12 | 9.02 | 9.09 | 9.09 | 47,801 |
Mar 14, 2024 | 9.18 | 9.18 | 9.05 | 9.06 | 9.06 | 108,091 |
Mar 13, 2024 | 9.19 | 9.19 | 9.08 | 9.09 | 9.09 | 74,851 |
Mar 12, 2024 | 9.25 | 9.25 | 9.12 | 9.20 | 9.20 | 71,250 |
Mar 11, 2024 | 9.10 | 9.21 | 9.06 | 9.20 | 9.20 | 114,872 |
Mar 8, 2024 | 9.02 | 9.05 | 8.99 | 9.03 | 9.03 | 52,472 |
Mar 7, 2024 | 9.01 | 9.08 | 9.01 | 9.08 | 9.08 | 34,733 |
Mar 6, 2024 | 9.08 | 9.09 | 9.03 | 9.09 | 9.09 | 72,925 |
Mar 5, 2024 | 9.04 | 9.08 | 9.01 | 9.05 | 9.05 | 74,904 |
Mar 4, 2024 | 9.01 | 9.05 | 8.97 | 9.04 | 9.04 | 286,756 |
Mar 1, 2024 | 8.95 | 9.01 | 8.93 | 8.98 | 8.98 | 88,229 |
Feb 29, 2024 | 9.02 | 9.02 | 8.96 | 8.96 | 8.96 | 175,491 |
Feb 28, 2024 | 9.00 | 9.02 | 8.95 | 9.00 | 9.00 | 129,095 |
Feb 27, 2024 | 9.02 | 9.02 | 8.96 | 9.00 | 9.00 | 121,041 |
Feb 26, 2024 | 8.97 | 9.00 | 8.95 | 9.00 | 9.00 | 88,881 |
Feb 23, 2024 | 8.97 | 8.99 | 8.93 | 8.99 | 8.99 | 57,925 |
Feb 22, 2024 | 8.99 | 8.99 | 8.91 | 8.98 | 8.98 | 99,393 |
Feb 21, 2024 | 8.95 | 8.99 | 8.94 | 8.99 | 8.99 | 73,963 |
Feb 20, 2024 | 8.85 | 8.95 | 8.85 | 8.94 | 8.94 | 48,615 |
Feb 19, 2024 | 8.92 | 8.98 | 8.92 | 8.96 | 8.96 | 141,007 |
Feb 16, 2024 | 9.06 | 9.06 | 8.91 | 8.91 | 8.91 | 74,706 |
Feb 15, 2024 | 9.01 | 9.02 | 8.94 | 9.02 | 9.02 | 69,307 |
Feb 14, 2024 | 9.03 | 9.04 | 8.98 | 8.98 | 8.98 | 114,449 |
Feb 13, 2024 | 8.95 | 8.99 | 8.85 | 8.98 | 8.98 | 80,271 |
Feb 12, 2024 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 71,761 |
Feb 9, 2024 | 8.95 | 9.00 | 8.90 | 8.94 | 8.94 | 368,796 |
Feb 8, 2024 | 8.92 | 8.98 | 8.92 | 8.95 | 8.95 | 73,269 |
Feb 7, 2024 | 8.92 | 8.95 | 8.90 | 8.93 | 8.93 | 63,193 |
Feb 6, 2024 | 8.94 | 8.94 | 8.88 | 8.94 | 8.94 | 66,464 |
Feb 5, 2024 | 8.86 | 8.89 | 8.85 | 8.88 | 8.88 | 68,725 |
Feb 2, 2024 | 8.92 | 8.92 | 8.82 | 8.88 | 8.88 | 263,962 |
Feb 1, 2024 | 8.90 | 8.90 | 8.84 | 8.85 | 8.85 | 171,182 |
Jan 31, 2024 | 8.86 | 8.89 | 8.81 | 8.89 | 8.89 | 53,178 |
Jan 30, 2024 | 8.86 | 8.87 | 8.82 | 8.85 | 8.85 | 121,357 |
Jan 29, 2024 | 8.80 | 8.84 | 8.78 | 8.82 | 8.82 | 63,943 |
Jan 26, 2024 | 8.83 | 8.83 | 8.78 | 8.82 | 8.82 | 41,952 |
Jan 25, 2024 | 8.88 | 8.88 | 8.80 | 8.83 | 8.83 | 79,569 |
Jan 24, 2024 | 8.78 | 8.85 | 8.78 | 8.85 | 8.85 | 111,596 |
Jan 23, 2024 | 8.78 | 8.82 | 8.75 | 8.77 | 8.77 | 173,890 |
Jan 22, 2024 | 8.83 | 8.84 | 8.79 | 8.81 | 8.81 | 81,136 |
Jan 19, 2024 | 8.78 | 8.83 | 8.75 | 8.83 | 8.83 | 87,336 |
Jan 18, 2024 | 8.79 | 8.81 | 8.75 | 8.80 | 8.80 | 152,632 |
Jan 17, 2024 | 8.73 | 8.78 | 8.69 | 8.78 | 8.78 | 57,252 |
Jan 16, 2024 | 8.71 | 8.73 | 8.68 | 8.71 | 8.71 | 96,565 |
Jan 15, 2024 | 8.73 | 8.74 | 8.69 | 8.72 | 8.72 | 103,497 |
Jan 12, 2024 | 8.75 | 8.75 | 8.67 | 8.74 | 8.74 | 316,652 |
Jan 11, 2024 | 8.80 | 8.83 | 8.71 | 8.71 | 8.71 | 178,550 |
Jan 10, 2024 | 8.77 | 8.79 | 8.71 | 8.75 | 8.75 | 79,259 |
Jan 9, 2024 | 8.70 | 8.75 | 8.70 | 8.72 | 8.72 | 331,622 |
Jan 8, 2024 | 8.70 | 8.73 | 8.65 | 8.73 | 8.73 | 122,723 |
Jan 5, 2024 | 8.73 | 8.73 | 8.64 | 8.69 | 8.69 | 90,698 |
Jan 4, 2024 | 8.69 | 8.73 | 8.61 | 8.73 | 8.73 | 35,228 |
Jan 3, 2024 | 8.70 | 8.70 | 8.55 | 8.63 | 8.63 | 161,869 |
Dec 29, 2023 | 8.70 | 8.77 | 8.70 | 8.71 | 8.71 | 20,350 |
Dec 28, 2023 | 8.68 | 8.76 | 8.68 | 8.76 | 8.76 | 87,177 |
Dec 27, 2023 | 8.66 | 8.78 | 8.59 | 8.65 | 8.65 | 141,318 |
Dec 22, 2023 | 8.75 | 8.83 | 8.66 | 8.72 | 8.72 | 137,436 |
Dec 21, 2023 | 8.69 | 8.82 | 8.64 | 8.82 | 8.82 | 551,557 |
Dec 20, 2023 | 8.63 | 8.72 | 8.63 | 8.71 | 8.71 | 320,573 |
Dec 19, 2023 | 8.63 | 8.63 | 8.57 | 8.62 | 8.62 | 88,160 |
Dec 18, 2023 | 8.55 | 8.55 | 8.46 | 8.55 | 8.55 | 75,334 |
Dec 15, 2023 | 8.57 | 8.63 | 8.50 | 8.51 | 8.51 | 79,246 |
Dec 14, 2023 | 8.63 | 8.63 | 8.53 | 8.58 | 8.58 | 95,683 |
Dec 13, 2023 | 8.53 | 8.55 | 8.45 | 8.52 | 8.52 | 115,343 |
Dec 12, 2023 | 8.43 | 8.50 | 8.36 | 8.50 | 8.50 | 77,979 |
Dec 11, 2023 | 8.35 | 8.40 | 8.34 | 8.39 | 8.39 | 182,118 |
Dec 8, 2023 | 8.34 | 8.37 | 8.31 | 8.35 | 8.35 | 62,880 |
Dec 7, 2023 | 8.25 | 8.33 | 8.25 | 8.33 | 8.33 | 89,792 |
Dec 6, 2023 | 8.18 | 8.28 | 8.18 | 8.26 | 8.26 | 107,994 |
Dec 5, 2023 | 8.25 | 8.30 | 8.25 | 8.25 | 8.25 | 83,061 |
Dec 4, 2023 | 8.27 | 8.28 | 8.23 | 8.27 | 8.27 | 130,310 |
Dec 1, 2023 | 8.27 | 8.27 | 8.23 | 8.24 | 8.24 | 51,329 |
Nov 30, 2023 | 8.21 | 8.34 | 8.21 | 8.31 | 8.31 | 198,508 |
Nov 29, 2023 | 8.19 | 8.25 | 8.18 | 8.25 | 8.25 | 136,296 |
Nov 28, 2023 | 8.15 | 8.20 | 8.13 | 8.13 | 8.13 | 108,740 |
Nov 27, 2023 | 8.14 | 8.16 | 8.11 | 8.14 | 8.14 | 115,047 |
Nov 24, 2023 | 8.10 | 8.15 | 8.08 | 8.11 | 8.11 | 82,778 |
Nov 23, 2023 | 8.06 | 8.10 | 8.04 | 8.04 | 8.04 | 77,349 |
Nov 22, 2023 | 8.03 | 8.10 | 8.03 | 8.10 | 8.10 | 75,130 |
Nov 21, 2023 | 8.01 | 8.08 | 8.01 | 8.08 | 8.08 | 56,792 |
Nov 20, 2023 | 8.02 | 8.07 | 8.02 | 8.06 | 8.06 | 59,197 |
Nov 17, 2023 | 8.07 | 8.08 | 8.04 | 8.06 | 8.06 | 234,153 |
Nov 16, 2023 | 8.12 | 8.18 | 8.04 | 8.06 | 8.06 | 233,515 |
Nov 15, 2023 | 8.20 | 8.20 | 8.13 | 8.17 | 8.17 | 35,141 |
Nov 14, 2023 | 8.02 | 8.16 | 8.02 | 8.15 | 8.15 | 168,332 |
Nov 13, 2023 | 7.97 | 8.07 | 7.94 | 8.05 | 8.05 | 71,383 |
Nov 10, 2023 | 7.88 | 7.96 | 7.88 | 7.91 | 7.91 | 47,235 |
Nov 9, 2023 | 7.93 | 7.97 | 7.90 | 7.92 | 7.92 | 81,288 |
Nov 8, 2023 | 7.91 | 7.97 | 7.89 | 7.89 | 7.89 | 87,401 |
Nov 7, 2023 | 7.90 | 7.95 | 7.89 | 7.95 | 7.95 | 108,849 |
Nov 6, 2023 | 7.93 | 7.97 | 7.88 | 7.91 | 7.91 | 66,693 |
Nov 3, 2023 | 7.89 | 7.96 | 7.86 | 7.95 | 7.95 | 53,967 |
Nov 2, 2023 | 7.90 | 7.90 | 7.85 | 7.89 | 7.89 | 115,417 |
Nov 1, 2023 | 7.90 | 7.93 | 7.87 | 7.92 | 7.92 | 82,036 |
Oct 31, 2023 | 7.88 | 7.96 | 7.88 | 7.95 | 7.95 | 115,998 |
Oct 30, 2023 | 7.94 | 7.98 | 7.89 | 7.93 | 7.93 | 307,855 |
Oct 27, 2023 | 7.93 | 7.95 | 7.89 | 7.94 | 7.94 | 122,409 |
Oct 26, 2023 | 7.94 | 8.00 | 7.92 | 7.92 | 7.92 | 38,872 |
Oct 25, 2023 | 7.94 | 8.00 | 7.94 | 7.97 | 7.97 | 450,100 |
Oct 24, 2023 | 7.98 | 8.03 | 7.94 | 7.99 | 7.99 | 119,591 |
Oct 23, 2023 | 7.99 | 8.01 | 7.95 | 7.99 | 7.99 | 65,988 |
Oct 20, 2023 | 8.00 | 8.05 | 8.00 | 8.00 | 8.00 | 63,922 |
Oct 19, 2023 | 8.06 | 8.12 | 8.05 | 8.05 | 8.05 | 99,591 |
Oct 18, 2023 | 8.15 | 8.16 | 8.09 | 8.10 | 8.10 | 38,369 |
Oct 17, 2023 | 8.17 | 8.18 | 8.11 | 8.18 | 8.18 | 205,253 |
Oct 16, 2023 | 8.22 | 8.22 | 8.15 | 8.17 | 8.17 | 216,135 |
Oct 13, 2023 | 8.22 | 8.22 | 8.11 | 8.16 | 8.16 | 45,070 |
Oct 12, 2023 | 8.17 | 8.19 | 8.13 | 8.19 | 8.19 | 34,178 |
Oct 11, 2023 | 8.16 | 8.20 | 8.14 | 8.16 | 8.16 | 143,829 |
Oct 10, 2023 | 8.17 | 8.23 | 8.16 | 8.20 | 8.20 | 79,756 |
Oct 9, 2023 | 8.22 | 8.23 | 8.15 | 8.15 | 8.15 | 153,345 |
Oct 6, 2023 | 8.23 | 8.23 | 8.16 | 8.20 | 8.20 | 53,093 |
Oct 5, 2023 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | 148,963 |
Oct 4, 2023 | 8.27 | 8.33 | 8.22 | 8.33 | 8.33 | 158,847 |
Oct 3, 2023 | 8.21 | 8.30 | 8.21 | 8.23 | 8.23 | 36,167 |
Oct 2, 2023 | 8.30 | 8.32 | 8.25 | 8.28 | 8.28 | 142,881 |
Sep 29, 2023 | 8.34 | 8.34 | 8.28 | 8.28 | 8.28 | 101,236 |
Sep 28, 2023 | 8.21 | 8.28 | 8.21 | 8.28 | 8.28 | 37,409 |
Sep 27, 2023 | 8.27 | 8.32 | 8.25 | 8.26 | 8.26 | 177,067 |
Sep 26, 2023 | 8.31 | 8.39 | 8.29 | 8.34 | 8.34 | 187,267 |
Sep 25, 2023 | 8.26 | 8.41 | 8.26 | 8.41 | 8.41 | 84,846 |
Sep 22, 2023 | 8.38 | 8.38 | 8.26 | 8.38 | 8.38 | 32,493 |
Sep 21, 2023 | 8.30 | 8.42 | 8.30 | 8.33 | 8.33 | 166,800 |
Sep 20, 2023 | 8.26 | 8.32 | 8.25 | 8.28 | 8.28 | 37,497 |
Sep 19, 2023 | 8.28 | 8.34 | 8.26 | 8.26 | 8.26 | 125,386 |
Sep 18, 2023 | 8.26 | 8.31 | 8.26 | 8.31 | 8.31 | 112,308 |
Sep 15, 2023 | 8.30 | 8.34 | 8.27 | 8.31 | 8.31 | 127,318 |
Sep 14, 2023 | 8.34 | 8.34 | 8.28 | 8.30 | 8.30 | 52,440 |
Sep 13, 2023 | 8.24 | 8.33 | 8.24 | 8.33 | 8.33 | 215,677 |
Sep 12, 2023 | 8.33 | 8.33 | 8.23 | 8.26 | 8.26 | 143,589 |
Sep 11, 2023 | 8.20 | 8.27 | 8.20 | 8.27 | 8.27 | 77,637 |
Sep 8, 2023 | 0.12 Dividend | |||||
Sep 8, 2023 | 8.22 | 8.25 | 8.13 | 8.21 | 8.21 | 148,867 |
Sep 7, 2023 | 8.49 | 8.49 | 8.38 | 8.38 | 8.26 | 160,606 |
Sep 6, 2023 | 8.40 | 8.49 | 8.40 | 8.41 | 8.29 | 41,973 |
Sep 5, 2023 | 8.34 | 8.41 | 8.27 | 8.41 | 8.29 | 53,377 |
Sep 4, 2023 | 8.21 | 8.30 | 8.21 | 8.26 | 8.14 | 62,328 |
Sep 1, 2023 | 8.26 | 8.26 | 8.21 | 8.24 | 8.12 | 66,088 |
Aug 31, 2023 | 8.31 | 8.32 | 8.25 | 8.26 | 8.14 | 108,999 |
Aug 30, 2023 | 8.31 | 8.33 | 8.26 | 8.31 | 8.19 | 55,386 |
Aug 29, 2023 | 8.42 | 8.42 | 8.31 | 8.33 | 8.21 | 361,245 |
Aug 28, 2023 | 8.40 | 8.40 | 8.35 | 8.36 | 8.24 | 69,011 |
Aug 25, 2023 | 8.42 | 8.44 | 8.38 | 8.42 | 8.30 | 88,333 |
Aug 24, 2023 | 8.46 | 8.46 | 8.40 | 8.44 | 8.32 | 58,169 |
Aug 23, 2023 | 8.48 | 8.48 | 8.43 | 8.46 | 8.33 | 22,622 |
Aug 22, 2023 | 8.41 | 8.46 | 8.37 | 8.46 | 8.34 | 63,854 |
Aug 21, 2023 | 8.43 | 8.45 | 8.40 | 8.40 | 8.28 | 117,070 |
Aug 18, 2023 | 8.48 | 8.48 | 8.40 | 8.43 | 8.31 | 81,149 |
Aug 17, 2023 | 8.51 | 8.51 | 8.44 | 8.47 | 8.35 | 48,306 |
Aug 16, 2023 | 8.57 | 8.57 | 8.46 | 8.46 | 8.34 | 131,126 |
Aug 15, 2023 | 8.44 | 8.52 | 8.44 | 8.50 | 8.38 | 22,782 |
Aug 14, 2023 | 8.48 | 8.53 | 8.44 | 8.53 | 8.41 | 43,104 |
Aug 11, 2023 | 8.42 | 8.51 | 8.42 | 8.50 | 8.38 | 63,374 |
Aug 10, 2023 | 8.48 | 8.48 | 8.40 | 8.43 | 8.31 | 93,155 |
Aug 9, 2023 | 8.51 | 8.51 | 8.40 | 8.40 | 8.28 | 67,103 |
Aug 8, 2023 | 8.52 | 8.52 | 8.43 | 8.46 | 8.34 | 91,169 |
Aug 7, 2023 | 8.47 | 8.49 | 8.42 | 8.47 | 8.35 | 52,640 |
Aug 4, 2023 | 8.44 | 8.48 | 8.42 | 8.44 | 8.32 | 149,880 |
Aug 3, 2023 | 8.50 | 8.50 | 8.40 | 8.45 | 8.33 | 53,938 |
Aug 2, 2023 | 8.53 | 8.53 | 8.42 | 8.43 | 8.31 | 82,576 |
Jul 31, 2023 | 8.56 | 8.57 | 8.41 | 8.45 | 8.33 | 87,489 |
Jul 28, 2023 | 8.55 | 8.58 | 8.54 | 8.54 | 8.42 | 36,083 |
Jul 27, 2023 | 8.56 | 8.58 | 8.53 | 8.58 | 8.46 | 56,507 |
Jul 26, 2023 | 8.56 | 8.56 | 8.51 | 8.54 | 8.42 | 47,553 |
Jul 25, 2023 | 8.58 | 8.62 | 8.53 | 8.57 | 8.45 | 62,124 |
Jul 24, 2023 | 8.57 | 8.59 | 8.53 | 8.57 | 8.45 | 125,074 |
Jul 21, 2023 | 8.60 | 8.62 | 8.50 | 8.55 | 8.43 | 54,069 |
Jul 20, 2023 | 8.58 | 8.60 | 8.54 | 8.59 | 8.47 | 65,530 |
Jul 19, 2023 | 8.57 | 8.59 | 8.54 | 8.55 | 8.42 | 45,755 |
Jul 18, 2023 | 8.53 | 8.56 | 8.51 | 8.55 | 8.42 | 114,143 |
Jul 17, 2023 | 8.60 | 8.60 | 8.50 | 8.53 | 8.41 | 79,305 |
Jul 14, 2023 | 8.51 | 8.59 | 8.48 | 8.54 | 8.42 | 58,658 |
Jul 13, 2023 | 8.55 | 8.57 | 8.50 | 8.53 | 8.41 | 103,919 |
Jul 12, 2023 | 8.63 | 8.63 | 8.55 | 8.55 | 8.43 | 63,706 |
Jul 11, 2023 | 8.59 | 8.64 | 8.55 | 8.64 | 8.51 | 148,136 |
Jul 10, 2023 | 8.60 | 8.62 | 8.54 | 8.55 | 8.43 | 288,158 |
Jul 7, 2023 | 8.55 | 8.58 | 8.49 | 8.58 | 8.46 | 30,230 |
Jul 6, 2023 | 8.52 | 8.57 | 8.48 | 8.51 | 8.38 | 180,194 |
Jul 5, 2023 | 8.48 | 8.59 | 8.48 | 8.55 | 8.43 | 109,019 |
Jul 4, 2023 | 8.56 | 8.60 | 8.50 | 8.50 | 8.38 | 115,541 |
Jul 3, 2023 | 8.47 | 8.61 | 8.41 | 8.61 | 8.49 | 256,470 |
Jun 30, 2023 | 8.41 | 8.45 | 8.38 | 8.45 | 8.33 | 357,415 |
Jun 29, 2023 | 8.41 | 8.47 | 8.41 | 8.46 | 8.34 | 42,340 |
Jun 28, 2023 | 8.53 | 8.53 | 8.43 | 8.43 | 8.31 | 45,540 |
Jun 27, 2023 | 8.53 | 8.54 | 8.45 | 8.45 | 8.33 | 52,241 |
Jun 26, 2023 | 8.53 | 8.56 | 8.49 | 8.53 | 8.41 | 137,673 |
Jun 23, 2023 | 8.46 | 8.52 | 8.42 | 8.52 | 8.40 | 31,172 |
Jun 22, 2023 | 8.45 | 8.52 | 8.40 | 8.45 | 8.33 | 73,293 |
Jun 21, 2023 | 8.61 | 8.61 | 8.50 | 8.50 | 8.38 | 153,313 |
Jun 20, 2023 | 8.67 | 8.69 | 8.56 | 8.56 | 8.44 | 476,709 |
Jun 19, 2023 | 8.73 | 8.73 | 8.66 | 8.66 | 8.54 | 36,042 |
Jun 16, 2023 | 8.70 | 8.75 | 8.70 | 8.74 | 8.61 | 155,990 |
Jun 15, 2023 | 8.71 | 8.74 | 8.68 | 8.70 | 8.58 | 50,605 |
Jun 14, 2023 | 8.76 | 8.76 | 8.70 | 8.76 | 8.63 | 88,108 |
Jun 13, 2023 | 8.70 | 8.80 | 8.70 | 8.76 | 8.64 | 44,688 |
Jun 12, 2023 | 8.71 | 8.75 | 8.66 | 8.75 | 8.62 | 84,085 |
Jun 9, 2023 | 8.79 | 8.79 | 8.69 | 8.70 | 8.58 | 43,868 |
Jun 8, 2023 | 8.77 | 8.78 | 8.72 | 8.73 | 8.61 | 111,826 |
Jun 7, 2023 | 8.73 | 8.80 | 8.73 | 8.77 | 8.64 | 73,814 |
Jun 6, 2023 | 8.79 | 8.83 | 8.74 | 8.79 | 8.66 | 81,050 |
Jun 5, 2023 | 8.68 | 8.76 | 8.67 | 8.73 | 8.60 | 335,569 |
Jun 2, 2023 | 8.72 | 8.72 | 8.63 | 8.72 | 8.60 | 98,495 |
Jun 1, 2023 | 8.56 | 8.71 | 8.56 | 8.69 | 8.56 | 51,892 |
May 31, 2023 | 8.69 | 8.76 | 8.66 | 8.66 | 8.54 | 71,615 |
May 30, 2023 | 8.80 | 8.84 | 8.74 | 8.78 | 8.65 | 189,119 |
May 26, 2023 | 8.78 | 8.80 | 8.69 | 8.80 | 8.67 | 320,102 |
May 25, 2023 | 8.78 | 8.78 | 8.66 | 8.67 | 8.54 | 57,438 |
May 24, 2023 | 8.70 | 8.73 | 8.66 | 8.71 | 8.58 | 114,346 |
May 23, 2023 | 8.70 | 8.73 | 8.66 | 8.70 | 8.58 | 167,897 |
May 22, 2023 | 8.66 | 8.72 | 8.65 | 8.70 | 8.58 | 51,012 |
May 19, 2023 | 8.74 | 8.74 | 8.64 | 8.71 | 8.59 | 100,036 |
May 17, 2023 | 8.70 | 8.72 | 8.65 | 8.65 | 8.53 | 41,614 |
May 16, 2023 | 8.73 | 8.75 | 8.66 | 8.70 | 8.57 | 50,639 |
May 15, 2023 | 8.71 | 8.75 | 8.68 | 8.73 | 8.61 | 71,622 |
May 12, 2023 | 8.66 | 8.71 | 8.62 | 8.71 | 8.58 | 67,001 |
May 11, 2023 | 8.54 | 8.62 | 8.52 | 8.62 | 8.50 | 158,209 |
May 10, 2023 | 8.56 | 8.58 | 8.50 | 8.58 | 8.46 | 174,058 |
May 9, 2023 | 8.58 | 8.61 | 8.56 | 8.56 | 8.44 | 140,866 |
May 8, 2023 | 8.54 | 8.60 | 8.53 | 8.60 | 8.48 | 116,081 |
May 5, 2023 | 8.64 | 8.64 | 8.54 | 8.57 | 8.45 | 100,250 |
May 4, 2023 | 8.64 | 8.64 | 8.52 | 8.57 | 8.45 | 159,104 |
May 3, 2023 | 8.70 | 8.72 | 8.63 | 8.64 | 8.52 | 64,848 |
May 2, 2023 | 8.63 | 8.68 | 8.61 | 8.64 | 8.52 | 101,121 |
Apr 28, 2023 | 8.67 | 8.69 | 8.62 | 8.63 | 8.51 | 41,388 |
Apr 27, 2023 | 8.69 | 8.74 | 8.65 | 8.68 | 8.56 | 94,335 |
Apr 26, 2023 | 8.77 | 8.81 | 8.67 | 8.72 | 8.59 | 115,303 |
Apr 25, 2023 | 8.81 | 8.81 | 8.71 | 8.75 | 8.63 | 120,687 |
Apr 24, 2023 | 8.67 | 8.75 | 8.67 | 8.67 | 8.55 | 97,314 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
32.18
+3.84%
CQQQ Invesco China Technology ETF
31.38
+3.29%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.25
+2.07%
QLD ProShares Ultra QQQ
77.37
+1.96%
SMH VanEck Semiconductor ETF
203.02
+1.91%
KCE SPDR S&P Capital Markets ETF
106.96
+1.72%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
112.88
+1.67%
SOXX iShares Semiconductor ETF
201.66
+1.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
51.94
+1.60%
PSI Invesco Semiconductors ETF
50.89
+1.58%
BLCN Siren Nasdaq NexGen Economy ETF
25.64
+1.54%
QTUM Defiance Quantum ETF
56.08
+1.54%
IYF iShares U.S. Financials ETF
92.67
+1.50%
IYG iShares U.S. Financial Services ETF
64.37
+1.50%
XSD SPDR S&P Semiconductor ETF
206.62
+1.49%
FTXL First Trust Nasdaq Semiconductor ETF
81.07
+1.48%
SDG iShares MSCI Global Sustainable Development Goals ETF
75.76
+1.46%
NUDM Nuveen ESG International Developed Markets Equity ETF
29.95
+1.46%
KURE KraneShares MSCI All China Health Care Index ETF
14.03
+1.44%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.97
+1.44%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.84
+1.43%
FXO First Trust Financials AlphaDEX Fund
45.49
+1.43%
IDHQ Invesco S&P International Developed Quality ETF
29.43
+1.41%
IDOG ALPS International Sector Dividend Dogs ETF
29.45
+1.41%
VGT Vanguard Information Technology Index Fund ETF Shares
486.46
+1.37%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.27
+1.37%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
98.74
+1.36%
HEDJ WisdomTree Europe Hedged Equity Fund
47.14
+1.35%
VFH Vanguard Financials Index Fund ETF Shares
99.06
+1.34%
DIVI Franklin International Core Dividend Tilt Index ETF
31.12
+1.34%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
46.48
+1.33%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.65
+1.31%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
33.74
+1.25%
HFXI IQ FTSE International Equity Currency Neutral ETF
26.13
+1.24%
ESGD iShares ESG Aware MSCI EAFE ETF
77.21
+1.23%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.50
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
FTEC Fidelity MSCI Information Technology Index ETF
144.25
+1.22%
IOO iShares Global 100 ETF
86.25
+1.22%
QEFA SPDR MSCI EAFE StrategicFactors ETF
73.83
+1.22%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.30
+1.22%
XLF Financial Select Sector SPDR Fund
40.87
+1.21%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.25
+1.21%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.18
+1.21%
IPAC iShares Core MSCI Pacific ETF
60.31
+1.21%
EWD iShares MSCI Sweden ETF
38.74
+1.20%
CIBR First Trust NASDAQ Cybersecurity ETF
53.26
+1.20%
IYW iShares U.S. Technology ETF
126.24
+1.19%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.57
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.49
+1.19%
UTES Virtus Reaves Utilities ETF
48.41
+1.18%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.41
+1.18%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.39
+1.18%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
40.53
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.64
+1.17%
SPMO Invesco S&P 500 Momentum ETF
75.68
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.29
+1.16%
FLJH Franklin FTSE Japan Hedged ETF
30.53
+1.16%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.18
+1.16%
FDRR Fidelity Dividend ETF for Rising Rates
44.72
+1.15%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.22
+1.15%
EZM WisdomTree U.S. MidCap Earnings Fund
57.59
+1.15%
EWM iShares MSCI Malaysia ETF
22.01
+1.15%
FLN First Trust Latin America AlphaDEX Fund
19.49
+1.14%
SCHF Schwab International Equity ETF
37.63
+1.13%
SPHB Invesco S&P 500 High Beta ETF
80.84
+1.13%
IETC iShares U.S. Tech Independence Focused ETF
66.49
+1.13%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.98
+1.12%
RWK Invesco S&P MidCap 400 Revenue ETF
108.29
+1.12%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.57
+1.12%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.34
+1.12%
IEFA iShares Core MSCI EAFE ETF
71.57
+1.12%
IQIN IQ 500 International ETF
33.41
+1.11%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
69.49
+1.11%
FNDF Schwab Fundamental International Large Company Index ETF
34.73
+1.11%
BOUT Innovator IBD Breakout Opportunities ETF
33.03
+1.11%
CZA Invesco Zacks Mid-Cap ETF
97.03
+1.10%
EWW iShares MSCI Mexico ETF
65.60
+1.09%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.27
+1.09%
PSCT Invesco S&P SmallCap Information Technology ETF
42.88
+1.08%
FTLS First Trust Long/Short Equity ETF
59.70
+1.08%
ONEQ Fidelity Nasdaq Composite Index ETF
60.83
+1.08%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
30.91
+1.08%
SMMD iShares Russell 2500 ETF
61.03
+1.08%
IDEV iShares Core MSCI International Developed Markets ETF
64.82
+1.08%
IGM iShares Expanded Tech Sector ETF
80.88
+1.07%
FIVG Defiance 5G Next Gen Connectivity ETF
35.77
+1.07%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.95
+1.07%
NURE Nuveen Short-Term REIT ETF
29.48
+1.07%
MOTG VanEck Morningstar Global Wide Moat ETF
34.79
+1.06%
CSM ProShares Large Cap Core Plus
57.75
+1.06%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.60
+1.06%
XLG Invesco S&P 500 Top 50 ETF
40.26
+1.05%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.44
+1.05%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
116.26
+1.05%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.11
+1.05%
IUSG iShares Core S&P U.S. Growth ETF
111.13
+1.05%
IPKW Invesco International BuyBack Achievers ETF
39.20
+1.04%
XMMO Invesco S&P MidCap Momentum ETF
107.72
+1.04%
VPU Vanguard Utilities Index Fund ETF Shares
143.09
+1.04%