Amsterdam - Delayed Quote • EUR
VanEck Multi-Asset Growth Allocation UCITS ETF (TOF.AS)
At close: April 23 at 5:16 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 23, 2024 | 76.03 | 76.36 | 75.81 | 76.33 | 76.33 | 197 |
Apr 22, 2024 | 75.95 | 75.95 | 75.46 | 75.70 | 75.70 | 158 |
Apr 19, 2024 | 75.23 | 75.43 | 75.01 | 75.38 | 75.38 | 337 |
Apr 18, 2024 | 75.91 | 75.93 | 75.45 | 75.74 | 75.74 | 255 |
Apr 17, 2024 | 75.59 | 75.98 | 75.59 | 75.82 | 75.82 | 393 |
Apr 16, 2024 | 76.30 | 76.30 | 76.03 | 76.03 | 76.03 | 1,066 |
Apr 15, 2024 | 77.23 | 77.23 | 77.00 | 76.90 | 76.90 | 338 |
Apr 12, 2024 | 77.35 | 77.68 | 76.90 | 77.23 | 77.23 | 343 |
Apr 11, 2024 | 77.03 | 77.07 | 76.75 | 76.88 | 76.88 | 542 |
Apr 10, 2024 | 77.27 | 77.28 | 76.64 | 76.92 | 76.92 | 1,407 |
Apr 9, 2024 | 77.53 | 77.53 | 77.01 | 77.18 | 77.18 | 339 |
Apr 8, 2024 | 77.34 | 77.34 | 77.01 | 77.11 | 77.11 | 124 |
Apr 5, 2024 | 77.02 | 77.26 | 76.77 | 77.00 | 77.00 | 1,018 |
Apr 4, 2024 | 77.52 | 77.70 | 77.36 | 77.45 | 77.45 | 287 |
Apr 3, 2024 | 77.68 | 77.70 | 77.30 | 77.46 | 77.46 | 671 |
Apr 2, 2024 | 78.25 | 78.37 | 77.63 | 77.73 | 77.73 | 1,018 |
Mar 28, 2024 | 78.00 | 78.25 | 77.95 | 78.15 | 78.15 | 613 |
Mar 27, 2024 | 77.57 | 78.00 | 77.56 | 77.85 | 77.85 | 51 |
Mar 26, 2024 | 77.48 | 77.82 | 77.48 | 77.75 | 77.75 | 227 |
Mar 25, 2024 | 77.65 | 77.85 | 77.27 | 77.55 | 77.55 | 332 |
Mar 22, 2024 | 77.65 | 78.00 | 77.65 | 77.82 | 77.82 | 334 |
Mar 21, 2024 | 77.39 | 77.71 | 77.34 | 77.76 | 77.76 | 377 |
Mar 20, 2024 | 76.67 | 77.12 | 76.67 | 76.75 | 76.75 | 685 |
Mar 19, 2024 | 76.76 | 76.82 | 76.53 | 76.76 | 76.76 | 83 |
Mar 18, 2024 | 76.89 | 76.89 | 76.43 | 76.71 | 76.71 | 580 |
Mar 15, 2024 | 76.79 | 77.00 | 76.57 | 76.61 | 76.61 | 325 |
Mar 14, 2024 | 77.20 | 77.20 | 76.59 | 76.79 | 76.79 | 65 |
Mar 13, 2024 | 77.48 | 77.48 | 76.90 | 77.17 | 77.17 | 268 |
Mar 12, 2024 | 77.13 | 77.18 | 76.73 | 77.00 | 77.00 | 666 |
Mar 11, 2024 | 76.79 | 76.93 | 76.50 | 76.74 | 76.74 | 892 |
Mar 8, 2024 | 77.25 | 77.58 | 76.96 | 77.13 | 77.13 | 325 |
Mar 7, 2024 | 76.82 | 77.36 | 76.66 | 77.13 | 77.13 | 627 |
Mar 6, 2024 | 0.24 Dividend | |||||
Mar 6, 2024 | 77.55 | 77.55 | 76.70 | 76.92 | 76.92 | 1,128 |
Mar 5, 2024 | 77.04 | 77.35 | 76.76 | 76.93 | 76.69 | 293 |
Mar 4, 2024 | 76.83 | 77.25 | 76.77 | 76.95 | 76.71 | 1,098 |
Mar 1, 2024 | 76.68 | 77.00 | 76.58 | 76.80 | 76.56 | 849 |
Feb 29, 2024 | 76.29 | 76.69 | 76.29 | 76.51 | 76.27 | 301 |
Feb 28, 2024 | 76.70 | 76.70 | 76.11 | 76.20 | 75.96 | 1,304 |
Feb 27, 2024 | 76.32 | 76.52 | 76.25 | 76.25 | 76.01 | 527 |
Feb 26, 2024 | 76.98 | 76.98 | 76.47 | 76.43 | 76.19 | 61 |
Feb 23, 2024 | 76.65 | 77.03 | 76.30 | 76.84 | 76.60 | 585 |
Feb 22, 2024 | 76.65 | 76.65 | 76.35 | 76.52 | 76.28 | 548 |
Feb 21, 2024 | 75.93 | 76.26 | 75.93 | 76.09 | 75.85 | 448 |
Feb 20, 2024 | 76.51 | 76.51 | 76.07 | 76.42 | 76.18 | 367 |
Feb 19, 2024 | 76.06 | 76.56 | 76.06 | 76.41 | 76.17 | 194 |
Feb 16, 2024 | 76.65 | 76.65 | 76.30 | 76.44 | 76.20 | 1,660 |
Feb 15, 2024 | 76.00 | 76.50 | 76.00 | 76.26 | 76.02 | 2,308 |
Feb 14, 2024 | 75.56 | 76.09 | 75.56 | 75.86 | 75.62 | 1,513 |
Feb 13, 2024 | 76.00 | 76.16 | 75.41 | 75.56 | 75.32 | 1,234 |
Feb 12, 2024 | 75.98 | 76.23 | 75.83 | 76.15 | 75.91 | 429 |
Feb 9, 2024 | 75.75 | 75.91 | 75.65 | 75.70 | 75.46 | 198 |
Feb 8, 2024 | 75.78 | 75.98 | 75.59 | 75.69 | 75.45 | 566 |
Feb 7, 2024 | 75.87 | 75.98 | 75.51 | 75.79 | 75.55 | 452 |
Feb 6, 2024 | 75.27 | 75.91 | 75.27 | 75.79 | 75.55 | 4,285 |
Feb 5, 2024 | 75.90 | 75.90 | 75.70 | 75.47 | 75.23 | 1,466 |
Feb 2, 2024 | 75.68 | 75.94 | 75.45 | 75.65 | 75.41 | 1,648 |
Feb 1, 2024 | 75.31 | 75.85 | 75.31 | 75.42 | 75.18 | 1,160 |
Jan 31, 2024 | 76.14 | 76.14 | 75.39 | 75.76 | 75.52 | 1,688 |
Jan 30, 2024 | 75.62 | 76.12 | 75.62 | 75.81 | 75.57 | 990 |
Jan 29, 2024 | 75.40 | 75.73 | 75.34 | 75.63 | 75.39 | 1,649 |
Jan 26, 2024 | 75.58 | 75.94 | 75.30 | 75.51 | 75.27 | 1,600 |
Jan 25, 2024 | 75.18 | 75.54 | 74.75 | 75.37 | 75.13 | 451 |
Jan 24, 2024 | 74.96 | 75.31 | 74.92 | 75.20 | 74.97 | 321 |
Jan 23, 2024 | 74.85 | 74.94 | 74.71 | 74.84 | 74.61 | 204 |
Jan 22, 2024 | 74.95 | 74.95 | 74.58 | 74.70 | 74.47 | 287 |
Jan 19, 2024 | 74.03 | 74.47 | 73.95 | 74.21 | 73.98 | 4,282 |
Jan 18, 2024 | 74.11 | 74.34 | 74.00 | 74.30 | 74.07 | 201 |
Jan 17, 2024 | 74.15 | 74.15 | 74.00 | 74.20 | 73.97 | 3,782 |
Jan 16, 2024 | 74.49 | 74.87 | 74.32 | 74.71 | 74.48 | 381 |
Jan 15, 2024 | 74.86 | 74.87 | 74.86 | 74.74 | 74.51 | 307 |
Jan 12, 2024 | 74.52 | 74.78 | 74.42 | 74.70 | 74.47 | 1,710 |
Jan 11, 2024 | 74.68 | 74.68 | 74.26 | 74.19 | 73.96 | 1,258 |
Jan 10, 2024 | 74.59 | 74.60 | 74.32 | 74.68 | 74.45 | 1,033 |
Jan 9, 2024 | 74.55 | 74.85 | 74.17 | 74.48 | 74.25 | 838 |
Jan 8, 2024 | 74.30 | 74.69 | 73.46 | 74.45 | 74.22 | 1,781 |
Jan 5, 2024 | 73.90 | 74.30 | 73.64 | 74.05 | 73.82 | 1,741 |
Jan 4, 2024 | 74.09 | 74.36 | 74.00 | 74.15 | 73.92 | 873 |
Jan 3, 2024 | 74.85 | 74.85 | 74.29 | 74.35 | 74.12 | 234 |
Jan 2, 2024 | 75.00 | 75.00 | 74.32 | 74.52 | 74.29 | 774 |
Dec 29, 2023 | 74.83 | 74.99 | 74.65 | 74.59 | 74.36 | 777 |
Dec 28, 2023 | 74.62 | 74.78 | 74.44 | 74.52 | 74.29 | 678 |
Dec 27, 2023 | 74.50 | 74.89 | 74.47 | 74.46 | 74.23 | 4,003 |
Dec 22, 2023 | 74.49 | 74.50 | 74.10 | 74.39 | 74.16 | 633 |
Dec 21, 2023 | 74.22 | 74.34 | 73.69 | 74.24 | 74.01 | 689 |
Dec 20, 2023 | 74.35 | 74.47 | 73.83 | 74.47 | 74.24 | 981 |
Dec 19, 2023 | 74.15 | 74.45 | 74.11 | 74.44 | 74.21 | 289 |
Dec 18, 2023 | 74.35 | 74.39 | 74.04 | 74.20 | 73.97 | 329 |
Dec 15, 2023 | 74.39 | 74.39 | 74.08 | 74.31 | 74.08 | 828 |
Dec 14, 2023 | 73.59 | 75.00 | 73.34 | 74.00 | 73.77 | 3,201 |
Dec 13, 2023 | 73.55 | 73.55 | 73.50 | 73.45 | 73.22 | 212 |
Dec 12, 2023 | 73.46 | 73.49 | 72.99 | 73.19 | 72.96 | 1,724 |
Dec 11, 2023 | 72.75 | 73.14 | 72.00 | 73.07 | 72.84 | 1,331 |
Dec 8, 2023 | 72.88 | 73.06 | 72.57 | 72.73 | 72.50 | 2,191 |
Dec 7, 2023 | 72.54 | 72.98 | 72.38 | 72.77 | 72.54 | 928 |
Dec 6, 2023 | 0.28 Dividend | |||||
Dec 6, 2023 | 72.60 | 72.69 | 72.41 | 72.57 | 72.34 | 1,167 |
Dec 5, 2023 | 72.32 | 72.80 | 72.25 | 72.69 | 72.18 | 618 |
Dec 4, 2023 | 72.27 | 72.60 | 72.04 | 72.32 | 71.82 | 370 |
Dec 1, 2023 | 71.57 | 72.15 | 71.44 | 71.90 | 71.40 | 519 |
Nov 30, 2023 | 72.00 | 72.00 | 70.98 | 71.40 | 70.90 | 938 |
Nov 29, 2023 | 70.88 | 71.65 | 70.88 | 71.45 | 70.95 | 235 |
Nov 28, 2023 | 71.11 | 71.41 | 70.78 | 71.40 | 70.90 | 1,344 |
Nov 27, 2023 | 70.71 | 71.43 | 70.71 | 71.12 | 70.63 | 2,031 |
Nov 24, 2023 | 71.55 | 71.55 | 70.71 | 71.04 | 70.55 | 321 |
Nov 23, 2023 | 71.48 | 71.49 | 70.99 | 71.23 | 70.73 | 99 |
Nov 22, 2023 | 70.51 | 71.33 | 70.51 | 70.97 | 70.48 | 1,177 |
Nov 21, 2023 | 68.96 | 70.98 | 68.96 | 70.72 | 70.23 | 1,299 |
Nov 20, 2023 | 70.46 | 70.92 | 70.36 | 70.71 | 70.22 | 1,209 |
Nov 17, 2023 | 70.30 | 71.00 | 70.30 | 70.56 | 70.07 | 245 |
Nov 16, 2023 | 68.85 | 70.92 | 68.85 | 70.57 | 70.08 | 1,161 |
Nov 15, 2023 | 70.20 | 70.94 | 70.14 | 70.55 | 70.06 | 600 |
Nov 14, 2023 | 69.40 | 70.49 | 69.40 | 70.52 | 70.03 | 1,802 |
Nov 13, 2023 | 69.60 | 70.11 | 69.20 | 69.56 | 69.08 | 2,418 |
Nov 10, 2023 | 69.49 | 70.51 | 69.49 | 69.60 | 69.12 | 106 |
Nov 9, 2023 | 70.01 | 70.07 | 69.18 | 69.66 | 69.18 | 1,103 |
Nov 8, 2023 | 69.79 | 70.00 | 69.11 | 69.68 | 69.20 | 3,000 |
Nov 7, 2023 | 69.76 | 70.11 | 68.99 | 69.61 | 69.13 | 5,581 |
Nov 6, 2023 | 69.88 | 69.88 | 69.05 | 69.13 | 68.65 | 1,018 |
Nov 3, 2023 | 69.01 | 70.00 | 68.81 | 69.60 | 69.12 | 5,879 |
Nov 2, 2023 | 68.66 | 69.21 | 68.46 | 67.35 | 66.88 | 148 |
Nov 1, 2023 | 68.00 | 68.64 | 67.87 | 68.26 | 67.78 | 2,141 |
Oct 31, 2023 | 67.04 | 67.96 | 67.04 | 67.51 | 67.04 | 2,360 |
Oct 30, 2023 | 67.97 | 67.97 | 67.80 | 67.47 | 67.00 | 611 |
Oct 27, 2023 | 67.77 | 68.09 | 67.77 | 67.89 | 67.42 | 319 |
Oct 26, 2023 | 67.71 | 67.77 | 67.71 | 67.75 | 67.28 | 106 |
Oct 25, 2023 | 68.31 | 68.38 | 68.10 | 68.26 | 67.78 | 503 |
Oct 24, 2023 | 68.09 | 68.40 | 68.09 | 68.31 | 67.83 | 124 |
Oct 23, 2023 | 68.29 | 68.70 | 67.67 | 68.73 | 68.25 | 1,181 |
Oct 20, 2023 | 68.37 | 68.63 | 68.26 | 68.27 | 67.79 | 49 |
Oct 19, 2023 | 69.09 | 69.75 | 68.89 | 69.33 | 68.85 | 669 |
Oct 18, 2023 | 70.01 | 70.02 | 69.34 | 69.70 | 69.21 | 933 |
Oct 17, 2023 | 70.25 | 70.25 | 69.75 | 69.92 | 69.43 | 2,041 |
Oct 16, 2023 | 69.76 | 70.20 | 69.66 | 70.07 | 69.58 | 38 |
Oct 13, 2023 | 70.12 | 70.48 | 69.79 | 69.93 | 69.44 | 3,579 |
Oct 12, 2023 | 70.33 | 70.72 | 70.25 | 70.31 | 69.82 | 1,829 |
Oct 11, 2023 | 70.22 | 70.51 | 69.86 | 70.18 | 69.69 | 306 |
Oct 10, 2023 | 69.70 | 70.29 | 69.63 | 70.11 | 69.62 | 1,171 |
Oct 9, 2023 | 69.48 | 69.55 | 69.14 | 69.31 | 68.83 | 1,025 |
Oct 6, 2023 | 69.19 | 69.27 | 68.95 | 69.11 | 68.63 | 834 |
Oct 5, 2023 | 68.89 | 69.25 | 68.89 | 69.15 | 68.67 | 2,173 |
Oct 4, 2023 | 68.61 | 68.96 | 68.42 | 68.67 | 68.19 | 836 |
Oct 3, 2023 | 69.05 | 69.46 | 68.74 | 68.89 | 68.41 | 414 |
Oct 2, 2023 | 69.88 | 69.97 | 69.52 | 69.33 | 68.85 | 1,918 |
Sep 29, 2023 | 69.62 | 70.29 | 69.62 | 69.87 | 69.38 | 2,479 |
Sep 28, 2023 | 68.82 | 70.09 | 68.82 | 69.42 | 68.94 | 761 |
Sep 27, 2023 | 69.58 | 69.58 | 69.58 | 69.47 | 68.99 | - |
Sep 26, 2023 | 69.82 | 69.88 | 69.43 | 69.54 | 69.06 | 53 |
Sep 25, 2023 | 70.07 | 70.08 | 69.46 | 69.69 | 69.20 | 1,154 |
Sep 22, 2023 | 70.11 | 70.25 | 69.84 | 70.06 | 69.57 | 91 |
Sep 21, 2023 | 70.69 | 70.69 | 70.25 | 70.40 | 69.91 | 167 |
Sep 20, 2023 | 70.50 | 71.16 | 70.50 | 71.05 | 70.56 | 1,390 |
Sep 19, 2023 | 70.81 | 71.18 | 70.81 | 70.79 | 70.30 | 339 |
Sep 18, 2023 | 71.35 | 71.35 | 71.07 | 70.89 | 70.40 | 1,522 |
Sep 15, 2023 | 71.53 | 71.86 | 71.53 | 71.41 | 70.91 | 341 |
Sep 14, 2023 | 70.47 | 71.55 | 70.47 | 71.46 | 70.96 | 2,521 |
Sep 13, 2023 | 70.52 | 70.82 | 70.52 | 70.74 | 70.25 | 300 |
Sep 12, 2023 | 70.61 | 71.02 | 70.50 | 70.56 | 70.07 | 388 |
Sep 11, 2023 | 70.93 | 71.04 | 70.42 | 70.64 | 70.15 | 801 |
Sep 8, 2023 | 70.29 | 71.35 | 70.29 | 70.96 | 70.47 | 290 |
Sep 7, 2023 | 70.50 | 70.72 | 70.28 | 70.68 | 70.19 | 248 |
Sep 6, 2023 | 0.42 Dividend | |||||
Sep 6, 2023 | 70.85 | 70.85 | 70.50 | 70.59 | 70.10 | 426 |
Sep 5, 2023 | 70.92 | 71.55 | 70.92 | 71.36 | 70.45 | 19 |
Sep 4, 2023 | 71.50 | 71.64 | 71.21 | 71.24 | 70.33 | 491 |
Sep 1, 2023 | 70.92 | 71.54 | 69.84 | 71.25 | 70.34 | 211 |
Aug 31, 2023 | 70.90 | 71.35 | 70.88 | 71.22 | 70.31 | 147 |
Aug 30, 2023 | 70.99 | 71.00 | 70.80 | 70.80 | 69.89 | 451 |
Aug 29, 2023 | 70.78 | 70.99 | 70.50 | 70.80 | 69.89 | 146 |
Aug 28, 2023 | 70.20 | 70.88 | 70.20 | 70.56 | 69.66 | 417 |
Aug 25, 2023 | 70.41 | 70.42 | 70.23 | 70.10 | 69.20 | 14 |
Aug 24, 2023 | 70.53 | 70.53 | 69.95 | 70.14 | 69.24 | 256 |
Aug 23, 2023 | 69.81 | 70.30 | 69.81 | 70.19 | 69.29 | 396 |
Aug 22, 2023 | 69.71 | 69.81 | 69.39 | 69.54 | 68.65 | 284 |
Aug 21, 2023 | 69.39 | 69.80 | 69.10 | 69.23 | 68.34 | 2,906 |
Aug 18, 2023 | 69.62 | 69.62 | 69.60 | 69.68 | 68.79 | 32 |
Aug 17, 2023 | 70.11 | 70.33 | 69.65 | 69.87 | 68.98 | 176 |
Aug 16, 2023 | 70.25 | 70.78 | 70.09 | 70.09 | 69.19 | 465 |
Aug 15, 2023 | 70.89 | 71.05 | 70.16 | 70.39 | 69.49 | 933 |
Aug 14, 2023 | 70.51 | 70.99 | 70.51 | 70.80 | 69.89 | 317 |
Aug 11, 2023 | 71.15 | 71.15 | 70.66 | 70.77 | 69.86 | 368 |
Aug 10, 2023 | 71.09 | 71.56 | 71.09 | 71.23 | 70.32 | 728 |
Aug 9, 2023 | 71.15 | 71.57 | 71.10 | 71.22 | 70.31 | 161 |
Aug 8, 2023 | 71.27 | 71.27 | 71.18 | 71.03 | 70.12 | 162 |
Aug 7, 2023 | 70.80 | 71.17 | 70.71 | 71.05 | 70.14 | 321 |
Aug 4, 2023 | 71.21 | 71.56 | 70.63 | 71.17 | 70.26 | 637 |
Aug 3, 2023 | 71.32 | 71.32 | 70.79 | 70.99 | 70.08 | 796 |
Aug 2, 2023 | 72.00 | 72.00 | 71.22 | 71.35 | 70.44 | 249 |
Aug 1, 2023 | 72.47 | 72.47 | 71.90 | 72.04 | 71.12 | 78 |
Jul 31, 2023 | 72.32 | 72.49 | 71.90 | 72.31 | 71.38 | 288 |
Jul 28, 2023 | 72.34 | 72.41 | 71.92 | 72.22 | 71.30 | 515 |
Jul 27, 2023 | 71.90 | 72.50 | 71.85 | 72.24 | 71.32 | 931 |
Jul 26, 2023 | 72.00 | 72.00 | 71.50 | 71.71 | 70.79 | 430 |
Jul 25, 2023 | 71.65 | 72.00 | 71.65 | 71.90 | 70.98 | 50 |
Jul 24, 2023 | 71.50 | 72.00 | 71.50 | 71.82 | 70.90 | 1,055 |
Jul 21, 2023 | 71.57 | 71.60 | 71.13 | 71.49 | 70.57 | 315 |
Jul 20, 2023 | 71.22 | 71.38 | 71.10 | 71.26 | 70.35 | 81 |
Jul 19, 2023 | 71.44 | 71.46 | 71.15 | 71.23 | 70.32 | 40 |
Jul 18, 2023 | 70.81 | 70.81 | 70.81 | 71.11 | 70.20 | - |
Jul 17, 2023 | 70.52 | 71.07 | 70.52 | 70.82 | 69.91 | 419 |
Jul 14, 2023 | 71.09 | 71.09 | 70.80 | 70.83 | 69.92 | 48 |
Jul 13, 2023 | 71.00 | 71.14 | 70.80 | 70.89 | 69.98 | 410 |
Jul 12, 2023 | 70.50 | 70.75 | 70.36 | 70.75 | 69.84 | 280 |
Jul 11, 2023 | 70.10 | 70.27 | 69.90 | 70.13 | 69.23 | 792 |
Jul 10, 2023 | 69.37 | 69.91 | 68.88 | 69.82 | 68.93 | 1,205 |
Jul 7, 2023 | 70.01 | 70.20 | 69.72 | 70.13 | 69.23 | 1,768 |
Jul 6, 2023 | 71.02 | 71.16 | 69.97 | 70.03 | 69.13 | 6,139 |
Jul 5, 2023 | 71.00 | 71.42 | 71.00 | 71.20 | 70.29 | 129 |
Jul 4, 2023 | 71.40 | 71.51 | 71.07 | 71.32 | 70.41 | 467 |
Jul 3, 2023 | 69.80 | 71.49 | 69.80 | 71.46 | 70.54 | 814 |
Jun 30, 2023 | 70.90 | 71.25 | 70.90 | 71.22 | 70.31 | 62 |
Jun 29, 2023 | 70.55 | 70.90 | 70.55 | 70.69 | 69.78 | 39 |
Jun 28, 2023 | 70.41 | 70.76 | 70.41 | 70.66 | 69.76 | 597 |
Jun 27, 2023 | 70.15 | 70.64 | 70.07 | 70.27 | 69.37 | 356 |
Jun 26, 2023 | 70.36 | 70.48 | 69.86 | 70.20 | 69.30 | 471 |
Jun 23, 2023 | 69.84 | 70.54 | 69.84 | 70.14 | 69.24 | 318 |
Jun 22, 2023 | 70.50 | 70.50 | 70.03 | 70.31 | 69.41 | 1,757 |
Jun 21, 2023 | 71.00 | 71.22 | 71.00 | 70.93 | 70.02 | 276 |
Jun 20, 2023 | 71.19 | 71.25 | 70.75 | 71.00 | 70.09 | 807 |
Jun 19, 2023 | 71.35 | 71.52 | 71.16 | 71.32 | 70.41 | 1,371 |
Jun 16, 2023 | 71.15 | 71.78 | 71.15 | 71.61 | 70.69 | 604 |
Jun 15, 2023 | 71.50 | 71.66 | 70.90 | 71.39 | 70.48 | 1,594 |
Jun 14, 2023 | 71.30 | 71.79 | 71.25 | 71.60 | 70.68 | 1,304 |
Jun 13, 2023 | 71.30 | 71.60 | 71.20 | 71.45 | 70.54 | 473 |
Jun 12, 2023 | 71.02 | 71.35 | 71.02 | 71.28 | 70.37 | 1,237 |
Jun 9, 2023 | 71.07 | 71.07 | 70.64 | 71.02 | 70.11 | 137 |
Jun 8, 2023 | 70.89 | 70.96 | 70.80 | 70.64 | 69.74 | 208 |
Jun 7, 2023 | 0.48 Dividend | |||||
Jun 7, 2023 | 70.80 | 71.10 | 70.80 | 71.21 | 70.30 | 334 |
Jun 6, 2023 | 71.41 | 71.64 | 71.30 | 71.50 | 70.11 | 491 |
Jun 5, 2023 | 71.15 | 71.60 | 71.15 | 71.45 | 70.06 | 1,389 |
Jun 2, 2023 | 70.76 | 71.01 | 70.59 | 71.13 | 69.75 | 6,939 |
Jun 1, 2023 | 70.33 | 70.54 | 70.19 | 70.37 | 69.00 | 54 |
May 31, 2023 | 70.05 | 70.45 | 69.68 | 69.89 | 68.53 | 64 |
May 30, 2023 | 70.05 | 70.42 | 70.05 | 70.05 | 68.69 | 204 |
May 29, 2023 | 70.39 | 70.39 | 69.91 | 70.03 | 68.67 | 830 |
May 26, 2023 | 69.77 | 69.77 | 69.41 | 69.79 | 68.43 | 75 |
May 25, 2023 | 69.86 | 69.86 | 69.86 | 69.58 | 68.23 | 1 |
May 24, 2023 | 69.89 | 69.96 | 69.89 | 69.82 | 68.46 | 95 |
May 23, 2023 | 70.87 | 70.87 | 70.11 | 70.41 | 69.04 | 951 |
May 22, 2023 | 70.64 | 70.64 | 70.14 | 70.44 | 69.07 | 351 |
May 19, 2023 | 70.80 | 70.80 | 70.72 | 70.46 | 69.09 | 454 |
May 18, 2023 | 70.22 | 70.49 | 70.15 | 70.30 | 68.93 | 101 |
May 17, 2023 | 70.08 | 70.08 | 70.08 | 70.08 | 68.72 | - |
May 16, 2023 | 70.09 | 70.57 | 70.00 | 70.08 | 68.72 | 460 |
May 15, 2023 | 70.42 | 70.52 | 70.02 | 70.28 | 68.91 | 125 |
May 12, 2023 | 70.03 | 70.50 | 70.03 | 70.50 | 69.13 | 462 |
May 11, 2023 | 70.11 | 70.19 | 69.93 | 70.19 | 68.83 | 166 |
May 10, 2023 | 69.81 | 69.81 | 69.81 | 69.81 | 68.45 | - |
May 9, 2023 | 69.77 | 69.97 | 69.77 | 69.95 | 68.59 | 111 |
May 8, 2023 | 69.81 | 69.83 | 69.30 | 69.30 | 67.95 | 1,470 |
May 5, 2023 | 69.51 | 69.95 | 69.33 | 69.95 | 68.59 | 244 |
May 4, 2023 | 69.40 | 69.50 | 69.25 | 69.30 | 67.95 | 478 |
May 3, 2023 | 69.86 | 69.86 | 69.45 | 69.75 | 68.39 | 45 |
May 2, 2023 | 70.00 | 70.00 | 69.80 | 69.80 | 68.44 | 66 |
Apr 28, 2023 | 69.62 | 69.77 | 69.62 | 69.77 | 68.41 | 571 |
Apr 27, 2023 | 69.18 | 69.39 | 69.18 | 69.39 | 68.04 | 433 |
Apr 26, 2023 | 69.08 | 69.41 | 69.08 | 69.10 | 67.76 | 14,260 |
Apr 25, 2023 | 69.46 | 69.46 | 69.38 | 69.46 | 68.11 | 121 |
Apr 24, 2023 | 69.90 | 69.91 | 69.66 | 69.84 | 68.48 | 216 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%