ASX - Delayed Quote • AUD
BetaShares U.S. Dollar ETF (USD.AX)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD 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 | 15.28 | 15.28 | 15.22 | 15.22 | 15.22 | 13,038 |
Apr 24, 2024 | 15.39 | 15.39 | 15.25 | 15.28 | 15.28 | 87,052 |
Apr 23, 2024 | 15.44 | 15.44 | 15.40 | 15.42 | 15.42 | 9,895 |
Apr 22, 2024 | 15.50 | 15.50 | 15.44 | 15.48 | 15.48 | 14,109 |
Apr 19, 2024 | 15.53 | 15.66 | 15.53 | 15.54 | 15.54 | 46,996 |
Apr 18, 2024 | 15.46 | 15.47 | 15.42 | 15.46 | 15.46 | 183,886 |
Apr 17, 2024 | 15.52 | 15.52 | 15.49 | 15.51 | 15.51 | 11,491 |
Apr 16, 2024 | 15.46 | 15.53 | 15.46 | 15.48 | 15.48 | 32,844 |
Apr 15, 2024 | 15.34 | 15.37 | 15.32 | 15.32 | 15.32 | 13,981 |
Apr 12, 2024 | 15.22 | 15.22 | 15.20 | 15.21 | 15.21 | 4,806 |
Apr 11, 2024 | 15.26 | 15.30 | 15.21 | 15.24 | 15.24 | 6,801 |
Apr 10, 2024 | 15.03 | 15.03 | 14.99 | 14.99 | 14.99 | 6,706 |
Apr 9, 2024 | 15.03 | 15.04 | 15.03 | 15.04 | 15.04 | 268 |
Apr 8, 2024 | 15.16 | 15.16 | 15.09 | 15.10 | 15.10 | 15,004 |
Apr 5, 2024 | 15.09 | 15.14 | 15.09 | 15.12 | 15.12 | 12,199 |
Apr 4, 2024 | 15.13 | 15.13 | 15.07 | 15.07 | 15.07 | 6,604 |
Apr 3, 2024 | 15.25 | 15.26 | 15.22 | 15.24 | 15.24 | 6,284 |
Apr 2, 2024 | 15.29 | 15.32 | 15.27 | 15.30 | 15.30 | 4,582 |
Mar 28, 2024 | 15.22 | 15.23 | 15.18 | 15.18 | 15.18 | 2,972 |
Mar 27, 2024 | 15.19 | 15.22 | 15.18 | 15.20 | 15.20 | 4,000 |
Mar 26, 2024 | 15.16 | 15.19 | 15.15 | 15.16 | 15.16 | 17,623 |
Mar 25, 2024 | 15.22 | 15.22 | 15.18 | 15.19 | 15.19 | 7,784 |
Mar 22, 2024 | 15.08 | 15.18 | 15.08 | 15.18 | 15.18 | 10,982 |
Mar 21, 2024 | 15.02 | 15.04 | 14.98 | 14.98 | 14.98 | 3,426 |
Mar 20, 2024 | 15.17 | 15.19 | 15.16 | 15.19 | 15.19 | 1,083 |
Mar 19, 2024 | 15.10 | 15.18 | 15.10 | 15.18 | 15.18 | 18,233 |
Mar 18, 2024 | 15.12 | 15.12 | 15.07 | 15.09 | 15.09 | 15,117 |
Mar 15, 2024 | 15.07 | 15.10 | 15.07 | 15.08 | 15.08 | 7,983 |
Mar 14, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 441 |
Mar 13, 2024 | 14.97 | 15.00 | 14.97 | 14.98 | 14.98 | 6,314 |
Mar 12, 2024 | 14.96 | 14.98 | 14.96 | 14.97 | 14.97 | 721 |
Mar 11, 2024 | 14.96 | 14.98 | 14.95 | 14.98 | 14.98 | 7,828 |
Mar 8, 2024 | 14.95 | 14.96 | 14.92 | 14.92 | 14.92 | 6,759 |
Mar 7, 2024 | 15.10 | 15.10 | 15.01 | 15.02 | 15.02 | 29,515 |
Mar 6, 2024 | 15.20 | 15.21 | 15.18 | 15.18 | 15.18 | 26,134 |
Mar 5, 2024 | 15.18 | 15.22 | 15.18 | 15.21 | 15.21 | 28,368 |
Mar 4, 2024 | 15.19 | 15.19 | 15.12 | 15.17 | 15.17 | 15,624 |
Mar 1, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 642 |
Feb 29, 2024 | 15.20 | 15.20 | 15.15 | 15.16 | 15.16 | 1,662 |
Feb 28, 2024 | 15.11 | 15.16 | 15.09 | 15.15 | 15.15 | 5,390 |
Feb 27, 2024 | 15.12 | 15.13 | 15.09 | 15.11 | 15.11 | 21,475 |
Feb 26, 2024 | 15.06 | 15.09 | 15.06 | 15.06 | 15.06 | 860 |
Feb 23, 2024 | 15.04 | 15.07 | 15.03 | 15.03 | 15.03 | 6,622 |
Feb 22, 2024 | 15.06 | 15.09 | 15.05 | 15.05 | 15.05 | 20,521 |
Feb 21, 2024 | 15.06 | 15.06 | 15.02 | 15.02 | 15.02 | 12,435 |
Feb 20, 2024 | 15.11 | 15.14 | 15.11 | 15.11 | 15.11 | 9,969 |
Feb 19, 2024 | 15.13 | 15.13 | 15.06 | 15.09 | 15.09 | 4,295 |
Feb 16, 2024 | 15.13 | 15.16 | 15.11 | 15.13 | 15.13 | 8,168 |
Feb 15, 2024 | 15.18 | 15.22 | 15.18 | 15.22 | 15.22 | 20,606 |
Feb 14, 2024 | 15.27 | 15.31 | 15.25 | 15.25 | 15.25 | 26,153 |
Feb 13, 2024 | 15.09 | 15.13 | 15.09 | 15.13 | 15.13 | 2,426 |
Feb 12, 2024 | 15.13 | 15.13 | 15.09 | 15.13 | 15.13 | 11,351 |
Feb 9, 2024 | 15.11 | 15.20 | 15.11 | 15.18 | 15.18 | 8,890 |
Feb 8, 2024 | 15.10 | 15.11 | 15.09 | 15.11 | 15.11 | 12,784 |
Feb 7, 2024 | 15.09 | 15.10 | 15.08 | 15.10 | 15.10 | 2,942 |
Feb 6, 2024 | 15.20 | 15.20 | 15.14 | 15.14 | 15.14 | 13,038 |
Feb 5, 2024 | 15.13 | 15.18 | 15.13 | 15.14 | 15.14 | 27,659 |
Feb 2, 2024 | 15.00 | 15.00 | 14.92 | 14.95 | 14.95 | 3,379 |
Feb 1, 2024 | 14.99 | 15.04 | 14.99 | 15.04 | 15.04 | 9,872 |
Jan 31, 2024 | 14.93 | 15.00 | 14.91 | 14.98 | 14.98 | 2,826 |
Jan 30, 2024 | 14.88 | 14.90 | 14.87 | 14.90 | 14.90 | 9,238 |
Jan 29, 2024 | 14.99 | 14.99 | 14.93 | 14.93 | 14.93 | 4,713 |
Jan 25, 2024 | 14.96 | 14.97 | 14.96 | 14.97 | 14.97 | 1,604 |
Jan 24, 2024 | 14.95 | 14.98 | 14.94 | 14.98 | 14.98 | 2,274 |
Jan 23, 2024 | 14.95 | 14.95 | 14.89 | 14.89 | 14.89 | 1,730 |
Jan 22, 2024 | 14.93 | 14.93 | 14.89 | 14.91 | 14.91 | 16,437 |
Jan 19, 2024 | 14.96 | 14.96 | 14.93 | 14.93 | 14.93 | 3,769 |
Jan 18, 2024 | 15.00 | 15.05 | 14.99 | 14.99 | 14.99 | 4,558 |
Jan 17, 2024 | 14.91 | 14.96 | 14.91 | 14.95 | 14.95 | 21,010 |
Jan 16, 2024 | 14.75 | 14.87 | 14.75 | 14.87 | 14.87 | 7,843 |
Jan 15, 2024 | 14.70 | 14.70 | 14.68 | 14.68 | 14.68 | 11,036 |
Jan 12, 2024 | 14.68 | 14.68 | 14.63 | 14.66 | 14.66 | 53 |
Jan 11, 2024 | 14.65 | 14.66 | 14.61 | 14.61 | 14.61 | 4,998 |
Jan 10, 2024 | 14.68 | 14.69 | 14.64 | 14.64 | 14.64 | 11,633 |
Jan 9, 2024 | 14.60 | 14.62 | 14.58 | 14.61 | 14.61 | 15,996 |
Jan 8, 2024 | 14.63 | 14.64 | 14.58 | 14.64 | 14.64 | 14,168 |
Jan 5, 2024 | 14.62 | 14.65 | 14.62 | 14.65 | 14.65 | 22,122 |
Jan 4, 2024 | 14.56 | 14.60 | 14.55 | 14.55 | 14.55 | 10,601 |
Jan 3, 2024 | 14.49 | 14.50 | 14.48 | 14.50 | 14.50 | 8,228 |
Jan 2, 2024 | 14.40 | 14.41 | 14.37 | 14.37 | 14.37 | 28,704 |
Dec 29, 2023 | 14.36 | 14.36 | 14.32 | 14.32 | 14.32 | 2,039 |
Dec 28, 2023 | 14.32 | 14.32 | 14.30 | 14.30 | 14.30 | 1,542 |
Dec 27, 2023 | 14.45 | 14.45 | 14.31 | 14.32 | 14.32 | 15,413 |
Dec 22, 2023 | 14.42 | 14.46 | 14.39 | 14.43 | 14.43 | 10,236 |
Dec 21, 2023 | 14.53 | 14.55 | 14.50 | 14.50 | 14.50 | 8,468 |
Dec 20, 2023 | 14.49 | 14.49 | 14.45 | 14.45 | 14.45 | 6,078 |
Dec 19, 2023 | 14.60 | 14.60 | 14.55 | 14.58 | 14.58 | 19,628 |
Dec 18, 2023 | 14.59 | 14.60 | 14.56 | 14.56 | 14.56 | 13,849 |
Dec 15, 2023 | 14.59 | 14.59 | 14.56 | 14.56 | 14.56 | 8,107 |
Dec 14, 2023 | 14.92 | 14.92 | 14.57 | 14.57 | 14.57 | 73,403 |
Dec 13, 2023 | 14.90 | 14.92 | 14.89 | 14.92 | 14.92 | 12,263 |
Dec 12, 2023 | 14.90 | 14.90 | 14.83 | 14.83 | 14.83 | 6,002 |
Dec 11, 2023 | 14.75 | 14.93 | 14.75 | 14.93 | 14.93 | 7,659 |
Dec 8, 2023 | 14.82 | 14.83 | 14.76 | 14.76 | 14.76 | 9,642 |
Dec 7, 2023 | 14.91 | 14.96 | 14.90 | 14.96 | 14.96 | 7,549 |
Dec 6, 2023 | 14.90 | 14.93 | 14.81 | 14.81 | 14.81 | 9,669 |
Dec 5, 2023 | 14.75 | 14.85 | 14.75 | 14.85 | 14.85 | 8,154 |
Dec 4, 2023 | 14.64 | 14.68 | 14.60 | 14.66 | 14.66 | 7,254 |
Dec 1, 2023 | 14.79 | 14.79 | 14.75 | 14.79 | 14.79 | 12,687 |
Nov 30, 2023 | 14.74 | 14.75 | 14.67 | 14.67 | 14.67 | 3,165 |
Nov 29, 2023 | 14.69 | 14.69 | 14.63 | 14.66 | 14.66 | 11,725 |
Nov 28, 2023 | 14.76 | 14.76 | 14.74 | 14.75 | 14.75 | 24,031 |
Nov 27, 2023 | 14.84 | 14.85 | 14.80 | 14.84 | 14.84 | 59,939 |
Nov 24, 2023 | 14.88 | 14.88 | 14.86 | 14.86 | 14.86 | 10,067 |
Nov 23, 2023 | 14.89 | 14.92 | 14.88 | 14.88 | 14.88 | 114,742 |
Nov 22, 2023 | 14.87 | 14.88 | 14.86 | 14.87 | 14.87 | 11,451 |
Nov 21, 2023 | 14.87 | 14.87 | 14.82 | 14.82 | 14.82 | 26,479 |
Nov 20, 2023 | 14.99 | 15.00 | 14.86 | 14.87 | 14.87 | 11,761 |
Nov 17, 2023 | 15.07 | 15.08 | 15.06 | 15.08 | 15.08 | 2,579 |
Nov 16, 2023 | 14.96 | 15.06 | 14.96 | 15.06 | 15.06 | 25,596 |
Nov 15, 2023 | 15.07 | 15.07 | 14.97 | 14.98 | 14.98 | 59,205 |
Nov 14, 2023 | 15.27 | 15.29 | 15.26 | 15.28 | 15.28 | 7,531 |
Nov 13, 2023 | 15.32 | 15.32 | 15.29 | 15.30 | 15.30 | 12,854 |
Nov 10, 2023 | 15.34 | 15.34 | 15.30 | 15.30 | 15.30 | 11,950 |
Nov 9, 2023 | 15.22 | 15.22 | 15.17 | 15.19 | 15.19 | 7,076 |
Nov 8, 2023 | 15.11 | 15.14 | 15.11 | 15.11 | 15.11 | 4,064 |
Nov 7, 2023 | 14.99 | 15.07 | 14.97 | 15.07 | 15.07 | 38,357 |
Nov 6, 2023 | 14.97 | 14.97 | 14.92 | 14.92 | 14.92 | 3,111 |
Nov 3, 2023 | 15.14 | 15.15 | 15.11 | 15.12 | 15.12 | 3,651 |
Nov 2, 2023 | 15.19 | 15.19 | 15.10 | 15.13 | 15.13 | 6,260 |
Nov 1, 2023 | 15.35 | 15.36 | 15.35 | 15.35 | 15.35 | 3,596 |
Oct 31, 2023 | 15.28 | 15.33 | 15.26 | 15.32 | 15.32 | 4,896 |
Oct 30, 2023 | 15.35 | 15.36 | 15.30 | 15.30 | 15.30 | 54,255 |
Oct 27, 2023 | 15.36 | 15.36 | 15.34 | 15.34 | 15.34 | 11,836 |
Oct 26, 2023 | 15.44 | 15.48 | 15.44 | 15.47 | 15.47 | 28,747 |
Oct 25, 2023 | 15.29 | 15.29 | 15.17 | 15.22 | 15.22 | 50,316 |
Oct 24, 2023 | 15.33 | 15.33 | 15.29 | 15.29 | 15.29 | 2,528 |
Oct 23, 2023 | 15.35 | 15.40 | 15.35 | 15.38 | 15.38 | 12,620 |
Oct 20, 2023 | 15.36 | 15.39 | 15.35 | 15.35 | 15.35 | 15,006 |
Oct 19, 2023 | 15.32 | 15.41 | 15.32 | 15.41 | 15.41 | 8,642 |
Oct 18, 2023 | 15.24 | 15.27 | 15.21 | 15.21 | 15.21 | 12,959 |
Oct 17, 2023 | 15.32 | 15.32 | 15.27 | 15.27 | 15.27 | 9,423 |
Oct 16, 2023 | 15.38 | 15.39 | 15.33 | 15.33 | 15.33 | 6,057 |
Oct 13, 2023 | 15.35 | 15.35 | 15.32 | 15.34 | 15.34 | 14,046 |
Oct 12, 2023 | 15.10 | 15.12 | 15.10 | 15.11 | 15.11 | 45,950 |
Oct 11, 2023 | 15.09 | 15.10 | 15.05 | 15.10 | 15.10 | 75,253 |
Oct 10, 2023 | 15.13 | 15.13 | 15.10 | 15.13 | 15.13 | 23,509 |
Oct 9, 2023 | 15.26 | 15.26 | 15.20 | 15.26 | 15.26 | 37,548 |
Oct 6, 2023 | 15.22 | 15.22 | 15.19 | 15.20 | 15.20 | 112,704 |
Oct 5, 2023 | 15.32 | 15.33 | 15.19 | 15.22 | 15.22 | 76,865 |
Oct 4, 2023 | 15.37 | 15.40 | 15.32 | 15.32 | 15.32 | 109,403 |
Oct 3, 2023 | 15.23 | 15.33 | 15.22 | 15.33 | 15.33 | 53,052 |
Oct 2, 2023 | 15.07 | 15.11 | 15.04 | 15.11 | 15.11 | 33,530 |
Sep 29, 2023 | 15.07 | 15.08 | 14.98 | 14.99 | 14.99 | 59,520 |
Sep 28, 2023 | 15.24 | 15.25 | 15.18 | 15.19 | 15.19 | 10,345 |
Sep 27, 2023 | 15.15 | 15.17 | 15.11 | 15.17 | 15.17 | 22,291 |
Sep 26, 2023 | 15.08 | 15.10 | 15.06 | 15.10 | 15.10 | 3,302 |
Sep 25, 2023 | 15.02 | 15.06 | 15.02 | 15.06 | 15.06 | 1,882 |
Sep 22, 2023 | 15.09 | 15.10 | 15.05 | 15.06 | 15.06 | 112,299 |
Sep 21, 2023 | 15.03 | 15.09 | 15.03 | 15.08 | 15.08 | 58,392 |
Sep 20, 2023 | 14.96 | 14.99 | 14.96 | 14.99 | 14.99 | 15,600 |
Sep 19, 2023 | 14.99 | 15.03 | 14.99 | 15.03 | 15.03 | 18,531 |
Sep 18, 2023 | 15.00 | 15.02 | 14.98 | 14.98 | 14.98 | 7,776 |
Sep 15, 2023 | 15.01 | 15.01 | 14.93 | 14.94 | 14.94 | 9,071 |
Sep 14, 2023 | 15.04 | 15.04 | 14.99 | 14.99 | 14.99 | 43,756 |
Sep 13, 2023 | 15.04 | 15.09 | 15.03 | 15.06 | 15.06 | 31,587 |
Sep 12, 2023 | 15.01 | 15.04 | 15.01 | 15.03 | 15.03 | 1,889 |
Sep 11, 2023 | 15.11 | 15.11 | 15.01 | 15.01 | 15.01 | 73,354 |
Sep 8, 2023 | 15.16 | 15.16 | 15.08 | 15.08 | 15.08 | 10,092 |
Sep 7, 2023 | 15.13 | 15.16 | 15.13 | 15.15 | 15.15 | 12,369 |
Sep 6, 2023 | 15.13 | 15.18 | 15.13 | 15.18 | 15.18 | 4,837 |
Sep 5, 2023 | 14.94 | 15.03 | 14.94 | 15.03 | 15.03 | 10,519 |
Sep 4, 2023 | 14.96 | 14.96 | 14.90 | 14.90 | 14.90 | 23,920 |
Sep 1, 2023 | 14.89 | 14.90 | 14.85 | 14.90 | 14.90 | 160,717 |
Aug 31, 2023 | 14.89 | 14.89 | 14.84 | 14.87 | 14.87 | 3,015 |
Aug 30, 2023 | 14.89 | 14.93 | 14.88 | 14.89 | 14.89 | 75,254 |
Aug 29, 2023 | 15.00 | 15.00 | 14.95 | 14.96 | 14.96 | 8,403 |
Aug 28, 2023 | 15.02 | 15.02 | 14.99 | 14.99 | 14.99 | 61,225 |
Aug 25, 2023 | 15.02 | 15.05 | 15.02 | 15.05 | 15.05 | 15,189 |
Aug 24, 2023 | 14.88 | 14.90 | 14.87 | 14.87 | 14.87 | 87,642 |
Aug 23, 2023 | 14.98 | 14.98 | 14.94 | 14.95 | 14.95 | 26,504 |
Aug 22, 2023 | 15.03 | 15.04 | 14.99 | 15.02 | 15.02 | 15,254 |
Aug 21, 2023 | 15.02 | 15.05 | 15.02 | 15.04 | 15.04 | 58,528 |
Aug 18, 2023 | 15.04 | 15.06 | 14.98 | 15.05 | 15.05 | 31,814 |
Aug 17, 2023 | 15.00 | 15.11 | 15.00 | 15.06 | 15.06 | 95,062 |
Aug 16, 2023 | 14.90 | 14.95 | 14.90 | 14.92 | 14.92 | 78,345 |
Aug 15, 2023 | 14.84 | 14.86 | 14.80 | 14.81 | 14.81 | 7,246 |
Aug 14, 2023 | 14.81 | 14.89 | 14.81 | 14.86 | 14.86 | 27,615 |
Aug 11, 2023 | 14.76 | 14.76 | 14.74 | 14.75 | 14.75 | 63,389 |
Aug 10, 2023 | 14.72 | 14.73 | 14.68 | 14.68 | 14.68 | 14,327 |
Aug 9, 2023 | 14.71 | 14.71 | 14.66 | 14.66 | 14.66 | 43,060 |
Aug 8, 2023 | 14.62 | 14.70 | 14.62 | 14.69 | 14.69 | 84,406 |
Aug 7, 2023 | 14.63 | 14.65 | 14.58 | 14.64 | 14.64 | 13,461 |
Aug 4, 2023 | 14.65 | 14.65 | 14.59 | 14.62 | 14.62 | 85,350 |
Aug 3, 2023 | 14.70 | 14.72 | 14.67 | 14.70 | 14.70 | 94,342 |
Aug 2, 2023 | 14.51 | 14.60 | 14.51 | 14.60 | 14.60 | 155,300 |
Aug 1, 2023 | 14.30 | 14.41 | 14.28 | 14.38 | 14.38 | 4,818 |
Jul 31, 2023 | 14.43 | 14.43 | 14.38 | 14.39 | 14.39 | 45,467 |
Jul 28, 2023 | 14.29 | 14.44 | 14.29 | 14.43 | 14.43 | 168,269 |
Jul 27, 2023 | 14.20 | 14.20 | 14.08 | 14.13 | 14.13 | 80,342 |
Jul 26, 2023 | 14.16 | 14.24 | 14.16 | 14.19 | 14.19 | 34,451 |
Jul 25, 2023 | 14.26 | 14.26 | 14.18 | 14.18 | 14.18 | 38,024 |
Jul 24, 2023 | 14.26 | 14.28 | 14.25 | 14.25 | 14.25 | 34,384 |
Jul 21, 2023 | 14.15 | 14.17 | 14.15 | 14.16 | 14.16 | 9,511 |
Jul 20, 2023 | 14.17 | 14.17 | 14.03 | 14.06 | 14.06 | 17,048 |
Jul 19, 2023 | 14.08 | 14.14 | 14.07 | 14.11 | 14.11 | 34,949 |
Jul 18, 2023 | 14.03 | 14.07 | 14.03 | 14.04 | 14.04 | 20,485 |
Jul 17, 2023 | 14.01 | 14.08 | 14.01 | 14.07 | 14.07 | 63,508 |
Jul 14, 2023 | 13.91 | 13.93 | 13.90 | 13.91 | 13.91 | 169,399 |
Jul 13, 2023 | 14.11 | 14.12 | 14.05 | 14.05 | 14.05 | 49,827 |
Jul 12, 2023 | 14.31 | 14.31 | 14.22 | 14.28 | 14.28 | 153,737 |
Jul 11, 2023 | 14.35 | 14.35 | 14.31 | 14.33 | 14.33 | 76,963 |
Jul 10, 2023 | 14.30 | 14.37 | 14.30 | 14.36 | 14.36 | 317 |
Jul 7, 2023 | 14.45 | 14.45 | 14.41 | 14.41 | 14.41 | 2,133 |
Jul 6, 2023 | 14.37 | 14.42 | 14.36 | 14.37 | 14.37 | 11,850 |
Jul 5, 2023 | 14.31 | 14.32 | 14.30 | 14.32 | 14.32 | 36,223 |
Jul 4, 2023 | 14.33 | 14.39 | 14.31 | 14.39 | 14.39 | 188,207 |
Jul 3, 2023 | 0.49 Dividend | |||||
Jul 3, 2023 | 14.48 | 14.48 | 14.34 | 14.36 | 14.36 | 32,813 |
Jun 30, 2023 | 14.95 | 14.97 | 14.91 | 14.91 | 14.42 | 236,959 |
Jun 29, 2023 | 14.99 | 14.99 | 14.92 | 14.96 | 14.47 | 115,101 |
Jun 28, 2023 | 14.78 | 14.90 | 14.78 | 14.88 | 14.40 | 68,862 |
Jun 27, 2023 | 14.80 | 14.80 | 14.72 | 14.73 | 14.25 | 35,242 |
Jun 26, 2023 | 14.78 | 14.80 | 14.76 | 14.78 | 14.30 | 63,700 |
Jun 23, 2023 | 14.62 | 14.76 | 14.61 | 14.76 | 14.28 | 38,136 |
Jun 22, 2023 | 14.54 | 14.61 | 14.52 | 14.61 | 14.13 | 15,789 |
Jun 21, 2023 | 14.54 | 14.57 | 14.52 | 14.55 | 14.08 | 26,845 |
Jun 20, 2023 | 14.42 | 14.52 | 14.41 | 14.52 | 14.05 | 21,491 |
Jun 19, 2023 | 14.37 | 14.41 | 14.37 | 14.38 | 13.91 | 37,897 |
Jun 16, 2023 | 14.35 | 14.37 | 14.34 | 14.34 | 13.87 | 16,756 |
Jun 15, 2023 | 14.53 | 14.56 | 14.46 | 14.46 | 13.99 | 38,059 |
Jun 14, 2023 | 14.57 | 14.59 | 14.55 | 14.58 | 14.10 | 7,758 |
Jun 13, 2023 | 14.62 | 14.62 | 14.59 | 14.60 | 14.12 | 51,237 |
Jun 9, 2023 | 14.70 | 14.71 | 14.70 | 14.70 | 14.22 | 1,835 |
Jun 8, 2023 | 14.79 | 14.80 | 14.79 | 14.80 | 14.32 | 2,408 |
Jun 7, 2023 | 14.76 | 14.79 | 14.75 | 14.76 | 14.28 | 15,329 |
Jun 6, 2023 | 14.91 | 14.91 | 14.78 | 14.81 | 14.33 | 39,504 |
Jun 5, 2023 | 14.93 | 14.95 | 14.91 | 14.92 | 14.43 | 109,479 |
Jun 2, 2023 | 14.99 | 14.99 | 14.89 | 14.91 | 14.42 | 12,179 |
Jun 1, 2023 | 15.15 | 15.18 | 15.12 | 15.12 | 14.63 | 6,817 |
May 31, 2023 | 15.12 | 15.18 | 15.08 | 15.18 | 14.69 | 22,232 |
May 30, 2023 | 15.08 | 15.12 | 15.03 | 15.12 | 14.63 | 4,134 |
May 29, 2023 | 15.08 | 15.10 | 15.03 | 15.04 | 14.55 | 4,283 |
May 26, 2023 | 15.14 | 15.14 | 15.10 | 15.11 | 14.62 | 9,009 |
May 25, 2023 | 15.03 | 15.10 | 15.03 | 15.07 | 14.58 | 23,558 |
May 24, 2023 | 14.87 | 14.92 | 14.87 | 14.91 | 14.42 | 100,156 |
May 23, 2023 | 14.81 | 14.81 | 14.76 | 14.79 | 14.31 | 9,322 |
May 22, 2023 | 14.78 | 14.80 | 14.78 | 14.80 | 14.32 | 18,974 |
May 19, 2023 | 14.83 | 14.87 | 14.83 | 14.83 | 14.35 | 16,078 |
May 18, 2023 | 14.78 | 14.80 | 14.74 | 14.80 | 14.32 | 14,642 |
May 17, 2023 | 14.76 | 14.83 | 14.76 | 14.83 | 14.35 | 37,554 |
May 16, 2023 | 14.66 | 14.73 | 14.66 | 14.73 | 14.25 | 23,014 |
May 15, 2023 | 14.78 | 14.79 | 14.71 | 14.71 | 14.23 | 18,949 |
May 12, 2023 | 14.66 | 14.68 | 14.66 | 14.67 | 14.19 | 29,514 |
May 11, 2023 | 14.48 | 14.52 | 14.46 | 14.50 | 14.03 | 17,027 |
May 10, 2023 | 14.52 | 14.53 | 14.51 | 14.51 | 14.04 | 767 |
May 9, 2023 | 14.49 | 14.50 | 14.47 | 14.50 | 14.03 | 14,202 |
May 8, 2023 | 14.55 | 14.56 | 14.49 | 14.49 | 14.02 | 11,020 |
May 5, 2023 | 14.67 | 14.67 | 14.58 | 14.58 | 14.10 | 166,722 |
May 4, 2023 | 14.49 | 14.77 | 14.45 | 14.68 | 14.20 | 18,567 |
May 3, 2023 | 14.63 | 14.76 | 14.63 | 14.73 | 14.25 | 3,815 |
May 2, 2023 | 14.77 | 14.81 | 14.63 | 14.63 | 14.15 | 30,721 |
May 1, 2023 | 14.84 | 14.84 | 14.77 | 14.77 | 14.29 | 7,092 |
Apr 28, 2023 | 14.79 | 14.84 | 14.77 | 14.84 | 14.36 | 5,692 |
Apr 27, 2023 | 14.84 | 14.86 | 14.78 | 14.79 | 14.31 | 6,823 |
Apr 26, 2023 | 14.70 | 14.85 | 14.70 | 14.84 | 14.36 | 45,685 |
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%