LSE - Delayed Quote • GBp
Amundi MSCI Water ESG Screened UCITS ETF Dist (WATL.L)
At close: April 24 at 8:00 AM GMT+1
Currency in GBp 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 | undefined | |||||
| Apr 23, 2024 | 5,564.00 | 5,564.00 | 5,564.00 | 5,573.00 | 5,573.00 | 126 |
| Apr 22, 2024 | 5,541.00 | 5,567.00 | 5,541.00 | 5,551.00 | 5,551.00 | 327 |
| Apr 19, 2024 | 5,514.00 | 5,514.00 | 5,514.00 | 5,514.00 | 5,514.00 | - |
| Apr 18, 2024 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - |
| Apr 17, 2024 | 5,441.00 | 5,441.00 | 5,441.00 | 5,441.00 | 5,441.00 | 250 |
| Apr 16, 2024 | 5,471.33 | 5,471.33 | 5,471.33 | 5,463.50 | 5,463.50 | 346 |
| Apr 15, 2024 | 5,556.19 | 5,556.19 | 5,555.00 | 5,517.00 | 5,517.00 | 155 |
| Apr 12, 2024 | 5,562.95 | 5,562.95 | 5,552.38 | 5,545.00 | 5,545.00 | 641 |
| Apr 11, 2024 | 5,536.00 | 5,539.23 | 5,533.00 | 5,533.00 | 5,533.00 | 457 |
| Apr 10, 2024 | 5,509.00 | 5,543.00 | 5,479.00 | 5,543.00 | 5,543.00 | 807 |
| Apr 9, 2024 | 5,545.50 | 5,545.50 | 5,545.50 | 5,545.50 | 5,545.50 | - |
| Apr 8, 2024 | 5,560.00 | 5,562.27 | 5,560.00 | 5,560.00 | 5,560.00 | 118 |
| Apr 5, 2024 | 5,555.00 | 5,555.00 | 5,536.38 | 5,555.00 | 5,555.00 | 1,076 |
| Apr 4, 2024 | 5,595.00 | 5,595.00 | 5,595.00 | 5,595.00 | 5,595.00 | - |
| Apr 3, 2024 | 5,574.00 | 5,574.00 | 5,574.00 | 5,586.00 | 5,586.00 | 360 |
| Apr 2, 2024 | 5,644.00 | 5,644.00 | 5,644.00 | 5,576.50 | 5,576.50 | 1,200 |
| Mar 28, 2024 | 5,625.00 | 5,625.00 | 5,625.00 | 5,632.50 | 5,632.50 | 112 |
| Mar 27, 2024 | 5,589.00 | 5,609.00 | 5,588.00 | 5,609.00 | 5,609.00 | 3,659 |
| Mar 26, 2024 | 5,575.55 | 5,580.48 | 5,575.55 | 5,582.50 | 5,582.50 | 2,083 |
| Mar 25, 2024 | 5,585.00 | 5,585.00 | 5,585.00 | 5,571.00 | 5,571.00 | 921 |
| Mar 22, 2024 | 5,605.00 | 5,605.00 | 5,605.00 | 5,604.00 | 5,604.00 | 389 |
| Mar 21, 2024 | 5,593.00 | 5,593.00 | 5,593.00 | 5,593.00 | 5,593.00 | - |
| Mar 20, 2024 | 5,498.50 | 5,498.50 | 5,498.50 | 5,498.50 | 5,498.50 | - |
| Mar 19, 2024 | 5,422.00 | 5,467.00 | 5,422.00 | 5,460.00 | 5,460.00 | 1,205 |
| Mar 18, 2024 | 5,448.00 | 5,448.00 | 5,427.56 | 5,445.00 | 5,445.00 | 1,767 |
| Mar 15, 2024 | 5,440.00 | 5,451.35 | 5,440.00 | 5,440.00 | 5,440.00 | 832 |
| Mar 14, 2024 | 5,432.50 | 5,432.50 | 5,432.50 | 5,432.50 | 5,432.50 | - |
| Mar 13, 2024 | 5,461.50 | 5,461.50 | 5,461.50 | 5,461.50 | 5,461.50 | - |
| Mar 12, 2024 | 5,422.00 | 5,427.33 | 5,422.00 | 5,439.50 | 5,439.50 | 990 |
| Mar 11, 2024 | 5,386.89 | 5,391.00 | 5,386.89 | 5,404.00 | 5,404.00 | 2,347 |
| Mar 8, 2024 | 5,426.50 | 5,426.50 | 5,426.50 | 5,426.50 | 5,426.50 | - |
| Mar 7, 2024 | 5,436.00 | 5,436.00 | 5,436.00 | 5,433.00 | 5,433.00 | 197 |
| Mar 6, 2024 | 5,375.59 | 5,402.11 | 5,375.59 | 5,423.50 | 5,423.50 | 388 |
| Mar 5, 2024 | 5,437.00 | 5,437.00 | 5,399.00 | 5,398.50 | 5,398.50 | 881 |
| Mar 4, 2024 | 5,447.00 | 5,447.00 | 5,447.00 | 5,447.00 | 5,447.00 | - |
| Mar 1, 2024 | 5,423.00 | 5,423.00 | 5,423.00 | 5,440.00 | 5,440.00 | 165 |
| Feb 29, 2024 | 5,418.00 | 5,418.00 | 5,395.00 | 5,395.00 | 5,395.00 | 426 |
| Feb 28, 2024 | 5,390.00 | 5,390.00 | 5,383.00 | 5,399.50 | 5,399.50 | 151 |
| Feb 27, 2024 | 5,361.00 | 5,361.00 | 5,361.00 | 5,361.00 | 5,361.00 | - |
| Feb 26, 2024 | 5,361.50 | 5,361.50 | 5,361.50 | 5,361.50 | 5,361.50 | - |
| Feb 23, 2024 | 5,375.00 | 5,376.57 | 5,370.00 | 5,370.00 | 5,370.00 | 1,034 |
| Feb 22, 2024 | 5,354.00 | 5,354.00 | 5,354.00 | 5,354.00 | 5,354.00 | - |
| Feb 21, 2024 | 5,329.00 | 5,329.00 | 5,329.00 | 5,329.00 | 5,329.00 | - |
| Feb 20, 2024 | 5,325.43 | 5,325.43 | 5,325.43 | 5,325.50 | 5,325.50 | 460 |
| Feb 19, 2024 | 5,337.00 | 5,338.00 | 5,337.00 | 5,338.00 | 5,338.00 | 138 |
| Feb 16, 2024 | 5,356.50 | 5,356.50 | 5,356.50 | 5,356.50 | 5,356.50 | - |
| Feb 15, 2024 | 5,316.00 | 5,321.00 | 5,305.00 | 5,311.00 | 5,311.00 | 1,432 |
| Feb 14, 2024 | 5,247.00 | 5,247.00 | 5,247.00 | 5,247.00 | 5,247.00 | 701 |
| Feb 13, 2024 | 5,221.00 | 5,221.00 | 5,221.00 | 5,221.00 | 5,221.00 | 316 |
| Feb 12, 2024 | 5,253.50 | 5,253.50 | 5,253.50 | 5,253.50 | 5,253.50 | - |
| Feb 9, 2024 | 5,196.50 | 5,196.50 | 5,196.50 | 5,196.50 | 5,196.50 | - |
| Feb 8, 2024 | 5,183.00 | 5,194.01 | 5,181.70 | 5,176.00 | 5,176.00 | 949 |
| Feb 7, 2024 | 5,155.00 | 5,189.00 | 5,144.00 | 5,189.00 | 5,189.00 | 1,701 |
| Feb 6, 2024 | 5,123.00 | 5,155.00 | 5,122.79 | 5,155.00 | 5,155.00 | 500 |
| Feb 5, 2024 | 5,111.00 | 5,145.30 | 5,111.00 | 5,121.50 | 5,121.50 | 1,708 |
| Feb 2, 2024 | 5,132.00 | 5,151.00 | 5,131.89 | 5,135.00 | 5,135.00 | 9,467 |
| Feb 1, 2024 | 5,098.00 | 5,098.00 | 5,098.00 | 5,088.00 | 5,088.00 | 799 |
| Jan 31, 2024 | 5,130.80 | 5,130.80 | 5,130.80 | 5,102.50 | 5,102.50 | 117 |
| Jan 30, 2024 | 5,101.00 | 5,101.42 | 5,101.00 | 5,104.00 | 5,104.00 | 2,862 |
| Jan 29, 2024 | 5,060.00 | 5,060.00 | 5,060.00 | 5,064.00 | 5,064.00 | 843 |
| Jan 26, 2024 | 5,068.00 | 5,068.00 | 5,055.00 | 5,055.00 | 5,055.00 | 52 |
| Jan 25, 2024 | 5,002.22 | 5,007.42 | 5,002.22 | 5,038.50 | 5,038.50 | 578 |
| Jan 24, 2024 | 5,042.50 | 5,042.50 | 5,042.50 | 5,042.50 | 5,042.50 | - |
| Jan 23, 2024 | 5,073.00 | 5,073.00 | 5,058.00 | 5,058.00 | 5,058.00 | 132 |
| Jan 22, 2024 | 5,078.00 | 5,078.00 | 5,078.00 | 5,078.00 | 5,078.00 | - |
| Jan 19, 2024 | 5,013.00 | 5,013.00 | 5,013.00 | 5,013.00 | 5,013.00 | - |
| Jan 18, 2024 | 5,014.00 | 5,014.00 | 4,990.56 | 4,996.00 | 4,996.00 | 401 |
| Jan 17, 2024 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | - |
| Jan 16, 2024 | 5,082.00 | 5,082.00 | 5,082.00 | 5,081.50 | 5,081.50 | 101 |
| Jan 15, 2024 | 5,079.00 | 5,079.00 | 5,079.00 | 5,079.00 | 5,079.00 | 216 |
| Jan 12, 2024 | 5,069.00 | 5,069.00 | 5,069.00 | 5,069.00 | 5,069.00 | - |
| Jan 11, 2024 | 5,068.00 | 5,068.00 | 5,013.00 | 5,024.50 | 5,024.50 | 921 |
| Jan 10, 2024 | 5,047.00 | 5,052.00 | 5,047.00 | 5,053.50 | 5,053.50 | 184 |
| Jan 9, 2024 | 5,031.00 | 5,050.00 | 5,020.25 | 5,050.00 | 5,050.00 | 1,204 |
| Jan 8, 2024 | 5,041.00 | 5,041.59 | 5,041.00 | 5,016.50 | 5,016.50 | 222 |
| Jan 5, 2024 | 5,034.00 | 5,041.33 | 5,034.00 | 5,032.00 | 5,032.00 | 1,466 |
| Jan 4, 2024 | 5,073.00 | 5,073.00 | 5,073.00 | 5,073.00 | 5,073.00 | 216 |
| Jan 3, 2024 | 5,088.50 | 5,088.50 | 5,088.50 | 5,088.50 | 5,088.50 | - |
| Jan 2, 2024 | 5,154.00 | 5,154.00 | 5,154.00 | 5,165.00 | 5,165.00 | 51 |
| Dec 29, 2023 | 5,184.00 | 5,186.11 | 5,182.00 | 5,181.00 | 5,181.00 | 510 |
| Dec 28, 2023 | 5,160.68 | 5,160.68 | 5,160.68 | 5,175.50 | 5,175.50 | 209 |
| Dec 27, 2023 | 5,158.50 | 5,158.50 | 5,158.50 | 5,158.50 | 5,158.50 | - |
| Dec 22, 2023 | 5,130.50 | 5,130.50 | 5,130.50 | 5,130.50 | 5,130.50 | - |
| Dec 21, 2023 | 5,145.79 | 5,145.79 | 5,145.79 | 5,141.00 | 5,141.00 | 2,083 |
| Dec 20, 2023 | 5,146.71 | 5,146.71 | 5,146.71 | 5,164.50 | 5,164.50 | 10,773 |
| Dec 19, 2023 | 5,112.00 | 5,112.29 | 5,112.00 | 5,117.50 | 5,117.50 | 122 |
| Dec 18, 2023 | 5,101.00 | 5,101.00 | 5,101.00 | 5,089.50 | 5,089.50 | 693 |
| Dec 15, 2023 | 5,120.00 | 5,120.00 | 5,096.11 | 5,106.50 | 5,106.50 | 2,752 |
| Dec 14, 2023 | 5,100.50 | 5,100.50 | 5,100.50 | 5,100.50 | 5,100.50 | - |
| Dec 13, 2023 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | - |
| Dec 12, 2023 | 5,031.00 | 5,031.00 | 5,031.00 | 5,031.00 | 5,031.00 | - |
| Dec 11, 2023 | 5,037.00 | 5,050.00 | 5,036.00 | 5,050.00 | 5,050.00 | 1,059 |
| Dec 8, 2023 | 5,046.00 | 5,046.00 | 5,046.00 | 5,046.00 | 5,046.00 | - |
| Dec 7, 2023 | 5,014.00 | 5,014.00 | 5,014.00 | 5,014.00 | 5,014.00 | 179 |
| Dec 6, 2023 | 4,991.00 | 5,039.00 | 4,989.38 | 5,009.00 | 5,009.00 | 660 |
| Dec 5, 2023 | 4,947.00 | 4,947.00 | 4,947.00 | 4,974.50 | 4,974.50 | 69 |
| Dec 4, 2023 | 4,949.00 | 4,949.00 | 4,949.00 | 4,949.00 | 4,949.00 | - |
| Dec 1, 2023 | 4,917.00 | 4,917.00 | 4,898.00 | 4,931.50 | 4,931.50 | 715 |
| Nov 30, 2023 | 4,876.00 | 4,901.00 | 4,876.00 | 4,901.00 | 4,901.00 | 6,160 |
| Nov 29, 2023 | 4,876.00 | 4,877.22 | 4,876.00 | 4,879.50 | 4,879.50 | 1,054 |
| Nov 28, 2023 | 4,893.50 | 4,893.50 | 4,893.50 | 4,893.50 | 4,893.50 | - |
| Nov 27, 2023 | 4,924.50 | 4,924.50 | 4,924.50 | 4,924.50 | 4,924.50 | - |
| Nov 24, 2023 | 4,938.30 | 4,938.30 | 4,938.30 | 4,920.00 | 4,920.00 | 523 |
| Nov 23, 2023 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | - |
| Nov 22, 2023 | 4,946.50 | 4,946.50 | 4,946.50 | 4,946.50 | 4,946.50 | - |
| Nov 21, 2023 | 4,906.00 | 4,906.00 | 4,906.00 | 4,898.00 | 4,898.00 | 110 |
| Nov 20, 2023 | 4,919.00 | 4,924.61 | 4,898.00 | 4,912.00 | 4,912.00 | 590 |
| Nov 17, 2023 | 4,941.58 | 4,941.58 | 4,941.58 | 4,935.50 | 4,935.50 | 651 |
| Nov 16, 2023 | 4,922.00 | 4,923.00 | 4,914.44 | 4,920.00 | 4,920.00 | 427 |
| Nov 15, 2023 | 4,929.00 | 4,929.91 | 4,929.00 | 4,934.50 | 4,934.50 | 184 |
| Nov 14, 2023 | 4,855.00 | 4,855.00 | 4,855.00 | 4,902.50 | 4,902.50 | 2,243 |
| Nov 13, 2023 | 4,830.50 | 4,830.50 | 4,830.50 | 4,830.50 | 4,830.50 | - |
| Nov 10, 2023 | 4,793.44 | 4,793.44 | 4,793.44 | 4,831.00 | 4,831.00 | 152 |
| Nov 9, 2023 | 4,807.50 | 4,807.50 | 4,807.50 | 4,807.50 | 4,807.50 | - |
| Nov 8, 2023 | 4,764.89 | 4,764.89 | 4,764.89 | 4,765.00 | 4,765.00 | 245 |
| Nov 7, 2023 | 4,794.00 | 4,794.00 | 4,794.00 | 4,794.00 | 4,794.00 | - |
| Nov 6, 2023 | 4,803.00 | 4,803.00 | 4,796.89 | 4,765.00 | 4,765.00 | 13 |
| Nov 3, 2023 | 4,801.00 | 4,804.00 | 4,780.20 | 4,804.00 | 4,804.00 | 159 |
| Nov 2, 2023 | 4,755.00 | 4,755.00 | 4,755.00 | 4,755.00 | 4,755.00 | - |
| Nov 1, 2023 | 4,628.12 | 4,628.12 | 4,628.12 | 4,639.00 | 4,639.00 | 41 |
| Oct 31, 2023 | 4,606.25 | 4,614.72 | 4,599.45 | 4,643.00 | 4,643.00 | 387 |
| Oct 30, 2023 | 4,598.00 | 4,599.00 | 4,598.00 | 4,586.00 | 4,586.00 | 186 |
| Oct 27, 2023 | 4,610.50 | 4,610.50 | 4,610.50 | 4,610.50 | 4,610.50 | - |
| Oct 26, 2023 | 4,590.97 | 4,590.97 | 4,590.97 | 4,626.50 | 4,626.50 | 153 |
| Oct 25, 2023 | 4,593.00 | 4,593.00 | 4,593.00 | 4,593.00 | 4,593.00 | - |
| Oct 24, 2023 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | - |
| Oct 23, 2023 | 4,586.91 | 4,586.91 | 4,586.91 | 4,574.50 | 4,574.50 | 2,100 |
| Oct 20, 2023 | 4,604.00 | 4,609.00 | 4,604.00 | 4,598.50 | 4,598.50 | 634 |
| Oct 19, 2023 | 4,693.00 | 4,693.00 | 4,693.00 | 4,693.00 | 4,693.00 | - |
| Oct 18, 2023 | 4,700.00 | 4,700.00 | 4,694.26 | 4,693.00 | 4,693.00 | 147 |
| Oct 17, 2023 | 4,778.00 | 4,778.00 | 4,778.00 | 4,778.00 | 4,778.00 | - |
| Oct 16, 2023 | 4,737.00 | 4,737.00 | 4,737.00 | 4,737.00 | 4,737.00 | - |
| Oct 13, 2023 | 4,716.50 | 4,716.50 | 4,716.50 | 4,716.50 | 4,716.50 | - |
| Oct 12, 2023 | 4,747.50 | 4,747.50 | 4,747.50 | 4,747.50 | 4,747.50 | - |
| Oct 11, 2023 | 4,713.00 | 4,713.00 | 4,713.00 | 4,718.50 | 4,718.50 | 91,378 |
| Oct 10, 2023 | 4,736.00 | 4,736.00 | 4,736.00 | 4,736.00 | 4,736.00 | - |
| Oct 9, 2023 | 4,617.66 | 4,617.66 | 4,617.66 | 4,649.00 | 4,649.00 | 477 |
| Oct 6, 2023 | 4,612.00 | 4,622.26 | 4,612.00 | 4,618.00 | 4,618.00 | 110 |
| Oct 5, 2023 | 4,631.00 | 4,631.00 | 4,631.00 | 4,631.00 | 4,631.00 | - |
| Oct 4, 2023 | 4,606.00 | 4,620.01 | 4,606.00 | 4,613.50 | 4,613.50 | 571 |
| Oct 3, 2023 | 4,634.50 | 4,634.50 | 4,634.50 | 4,634.50 | 4,634.50 | - |
| Oct 2, 2023 | 4,690.89 | 4,690.89 | 4,690.89 | 4,685.50 | 4,685.50 | 1,046 |
| Sep 29, 2023 | 4,713.00 | 4,713.00 | 4,713.00 | 4,714.00 | 4,714.00 | 2,717 |
| Sep 28, 2023 | 4,699.50 | 4,699.50 | 4,699.50 | 4,699.50 | 4,699.50 | - |
| Sep 27, 2023 | 4,709.00 | 4,720.78 | 4,709.00 | 4,711.50 | 4,711.50 | 1,170 |
| Sep 26, 2023 | 4,709.00 | 4,709.00 | 4,709.00 | 4,709.00 | 4,709.00 | - |
| Sep 25, 2023 | 4,703.00 | 4,733.00 | 4,703.00 | 4,727.50 | 4,727.50 | 126 |
| Sep 22, 2023 | 4,727.50 | 4,727.50 | 4,727.50 | 4,727.50 | 4,727.50 | - |
| Sep 21, 2023 | 4,727.50 | 4,727.50 | 4,727.50 | 4,727.50 | 4,727.50 | - |
| Sep 20, 2023 | 4,784.67 | 4,784.67 | 4,784.67 | 4,805.00 | 4,805.00 | 346 |
| Sep 19, 2023 | 4,756.00 | 4,756.00 | 4,756.00 | 4,771.00 | 4,771.00 | 13 |
| Sep 18, 2023 | 4,794.00 | 4,794.00 | 4,794.00 | 4,794.00 | 4,794.00 | - |
| Sep 15, 2023 | 4,804.33 | 4,804.33 | 4,804.33 | 4,783.50 | 4,783.50 | 450 |
| Sep 14, 2023 | 4,730.00 | 4,730.00 | 4,730.00 | 4,793.50 | 4,793.50 | 11 |
| Sep 13, 2023 | 4,725.50 | 4,725.50 | 4,725.50 | 4,725.50 | 4,725.50 | - |
| Sep 12, 2023 | 4,753.50 | 4,753.50 | 4,753.50 | 4,753.50 | 4,753.50 | - |
| Sep 11, 2023 | 4,728.50 | 4,728.50 | 4,728.50 | 4,728.50 | 4,728.50 | - |
| Sep 8, 2023 | 4,738.31 | 4,738.31 | 4,737.74 | 4,740.50 | 4,740.50 | 438 |
| Sep 7, 2023 | 4,779.00 | 4,780.00 | 4,778.00 | 4,735.00 | 4,735.00 | 208 |
| Sep 6, 2023 | 4,735.00 | 4,740.57 | 4,734.18 | 4,753.00 | 4,753.00 | 125 |
| Sep 5, 2023 | 4,753.00 | 4,795.27 | 4,752.00 | 4,752.50 | 4,752.50 | 236 |
| Sep 4, 2023 | 4,816.00 | 4,818.64 | 4,816.00 | 4,804.50 | 4,804.50 | 138 |
| Sep 1, 2023 | 4,811.00 | 4,812.00 | 4,790.89 | 4,829.00 | 4,829.00 | 158 |
| Aug 31, 2023 | 4,823.00 | 4,823.00 | 4,817.51 | 4,817.00 | 4,817.00 | 549 |
| Aug 30, 2023 | 4,794.00 | 4,794.00 | 4,794.00 | 4,794.00 | 4,794.00 | - |
| Aug 29, 2023 | 4,748.00 | 4,790.00 | 4,748.00 | 4,789.00 | 4,789.00 | 7,138 |
| Aug 25, 2023 | 4,742.50 | 4,742.50 | 4,742.50 | 4,742.50 | 4,742.50 | - |
| Aug 24, 2023 | 4,740.00 | 4,750.73 | 4,740.00 | 4,733.50 | 4,733.50 | 1,918 |
| Aug 23, 2023 | 4,714.00 | 4,714.00 | 4,714.00 | 4,705.50 | 4,705.50 | 2,376 |
| Aug 22, 2023 | 4,673.00 | 4,673.00 | 4,663.00 | 4,673.00 | 4,673.00 | 120 |
| Aug 21, 2023 | 4,685.24 | 4,685.24 | 4,685.24 | 4,649.00 | 4,649.00 | 147 |
| Aug 18, 2023 | 4,662.55 | 4,665.06 | 4,662.55 | 4,687.00 | 4,687.00 | 171 |
| Aug 17, 2023 | 4,757.00 | 4,757.00 | 4,711.00 | 4,697.00 | 4,697.00 | 720 |
| Aug 16, 2023 | 4,768.00 | 4,768.00 | 4,768.00 | 4,768.00 | 4,768.00 | - |
| Aug 15, 2023 | 4,815.36 | 4,815.36 | 4,800.00 | 4,776.50 | 4,776.50 | 46 |
| Aug 14, 2023 | 4,823.57 | 4,823.57 | 4,823.57 | 4,835.00 | 4,835.00 | 775 |
| Aug 11, 2023 | 4,818.00 | 4,818.64 | 4,818.00 | 4,820.50 | 4,820.50 | 144 |
| Aug 10, 2023 | 4,846.50 | 4,846.50 | 4,846.50 | 4,846.50 | 4,846.50 | - |
| Aug 9, 2023 | 4,829.00 | 4,829.00 | 4,829.00 | 4,829.00 | 4,829.00 | - |
| Aug 8, 2023 | 4,849.00 | 4,849.64 | 4,827.00 | 4,821.00 | 4,821.00 | 3,500 |
| Aug 7, 2023 | 4,839.00 | 4,840.73 | 4,834.00 | 4,868.00 | 4,868.00 | 439 |
| Aug 4, 2023 | 4,866.00 | 4,871.00 | 4,865.27 | 4,868.00 | 4,868.00 | 102 |
| Aug 3, 2023 | 4,922.00 | 4,922.00 | 4,890.00 | 4,881.00 | 4,881.00 | 1,330 |
| Aug 2, 2023 | 4,900.68 | 4,900.68 | 4,900.68 | 4,946.00 | 4,946.00 | 527 |
| Aug 1, 2023 | 4,938.00 | 4,939.00 | 4,938.00 | 4,941.00 | 4,941.00 | 4,556 |
| Jul 31, 2023 | 4,920.00 | 4,922.00 | 4,914.52 | 4,912.00 | 4,912.00 | 990 |
| Jul 28, 2023 | 4,924.50 | 4,924.50 | 4,924.50 | 4,924.50 | 4,924.50 | - |
| Jul 27, 2023 | 4,962.00 | 4,964.00 | 4,943.67 | 4,906.50 | 4,906.50 | 5,570 |
| Jul 26, 2023 | 4,858.00 | 4,858.00 | 4,858.00 | 4,926.50 | 4,926.50 | 1 |
| Jul 25, 2023 | 4,959.00 | 4,959.00 | 4,959.00 | 4,960.00 | 4,960.00 | 8 |
| Jul 24, 2023 | 4,950.02 | 4,950.02 | 4,950.02 | 4,949.50 | 4,949.50 | 283 |
| Jul 21, 2023 | 4,916.00 | 4,916.00 | 4,916.00 | 4,953.50 | 4,953.50 | 6 |
| Jul 20, 2023 | 4,893.18 | 4,895.93 | 4,893.18 | 4,912.00 | 4,912.00 | 42 |
| Jul 19, 2023 | 4,866.00 | 4,866.00 | 4,866.00 | 4,866.00 | 4,866.00 | - |
| Jul 18, 2023 | 4,795.00 | 4,795.00 | 4,795.00 | 4,814.50 | 4,814.50 | 121 |
| Jul 17, 2023 | 4,788.00 | 4,788.00 | 4,788.00 | 4,797.00 | 4,797.00 | 3,326 |
| Jul 14, 2023 | 4,757.50 | 4,757.50 | 4,757.50 | 4,757.50 | 4,757.50 | - |
| Jul 13, 2023 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | - |
| Jul 12, 2023 | 4,823.50 | 4,823.50 | 4,823.50 | 4,823.50 | 4,823.50 | - |
| Jul 11, 2023 | 4,777.00 | 4,777.00 | 4,777.00 | 4,792.00 | 4,792.00 | 314 |
| Jul 10, 2023 | 4,791.00 | 4,791.00 | 4,747.89 | 4,769.50 | 4,769.50 | 1,901 |
| Jul 7, 2023 | 4,743.00 | 4,747.20 | 4,743.00 | 4,749.00 | 4,749.00 | 2,377 |
| Jul 6, 2023 | 4,834.00 | 4,834.00 | 4,834.00 | 4,763.00 | 4,763.00 | 101 |
| Jul 5, 2023 | 4,844.34 | 4,844.34 | 4,844.34 | 4,839.00 | 4,839.00 | 89 |
| Jul 4, 2023 | 4,857.50 | 4,857.50 | 4,857.50 | 4,857.50 | 4,857.50 | - |
| Jul 3, 2023 | 4,929.00 | 4,929.00 | 4,929.00 | 4,889.00 | 4,889.00 | 285 |
| Jun 30, 2023 | 4,893.00 | 4,893.00 | 4,880.00 | 4,892.00 | 4,892.00 | 378 |
| Jun 29, 2023 | 4,828.27 | 4,828.27 | 4,828.27 | 4,869.00 | 4,869.00 | 99 |
| Jun 28, 2023 | 4,853.50 | 4,853.50 | 4,853.50 | 4,853.50 | 4,853.50 | - |
| Jun 27, 2023 | 4,802.50 | 4,802.50 | 4,802.50 | 4,802.50 | 4,802.50 | - |
| Jun 26, 2023 | 4,770.00 | 4,770.00 | 4,763.00 | 4,758.00 | 4,758.00 | 44,777 |
| Jun 23, 2023 | 4,792.00 | 4,792.00 | 4,792.00 | 4,792.00 | 4,792.00 | - |
| Jun 22, 2023 | 4,811.50 | 4,811.50 | 4,811.50 | 4,811.50 | 4,811.50 | - |
| Jun 21, 2023 | 4,838.00 | 4,841.00 | 4,837.18 | 4,838.00 | 4,838.00 | 825 |
| Jun 20, 2023 | 4,836.00 | 4,841.18 | 4,836.00 | 4,828.50 | 4,828.50 | 238 |
| Jun 19, 2023 | 4,834.00 | 4,836.00 | 4,834.00 | 4,832.00 | 4,832.00 | 642 |
| Jun 16, 2023 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | - |
| Jun 15, 2023 | 4,842.50 | 4,842.50 | 4,842.50 | 4,842.50 | 4,842.50 | - |
| Jun 14, 2023 | 4,859.50 | 4,859.50 | 4,859.50 | 4,859.50 | 4,859.50 | - |
| Jun 13, 2023 | 4,867.50 | 4,867.50 | 4,867.50 | 4,867.50 | 4,867.50 | - |
| Jun 12, 2023 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | - |
| Jun 9, 2023 | 4,824.50 | 4,824.50 | 4,824.50 | 4,824.50 | 4,824.50 | - |
| Jun 8, 2023 | 4,896.00 | 4,896.00 | 4,896.00 | 4,849.00 | 4,849.00 | 47 |
| Jun 7, 2023 | 4,870.00 | 4,870.00 | 4,864.00 | 4,868.50 | 4,868.50 | 229 |
| Jun 6, 2023 | 4,851.00 | 4,851.00 | 4,851.00 | 4,867.50 | 4,867.50 | 202 |
| Jun 5, 2023 | 4,846.00 | 4,846.00 | 4,846.00 | 4,812.00 | 4,812.00 | 329 |
| Jun 2, 2023 | 4,723.00 | 4,723.00 | 4,723.00 | 4,801.50 | 4,801.50 | 4 |
| Jun 1, 2023 | 4,658.00 | 4,658.00 | 4,658.00 | 4,665.00 | 4,665.00 | 252 |
| May 31, 2023 | 4,667.50 | 4,667.50 | 4,667.50 | 4,667.50 | 4,667.50 | - |
| May 30, 2023 | 4,824.00 | 4,824.00 | 4,824.00 | 4,704.00 | 4,704.00 | 138 |
| May 26, 2023 | 4,693.00 | 4,694.00 | 4,693.00 | 4,703.50 | 4,703.50 | 340 |
| May 25, 2023 | 4,690.50 | 4,690.50 | 4,690.50 | 4,690.50 | 4,690.50 | - |
| May 24, 2023 | 4,708.50 | 4,708.50 | 4,708.50 | 4,708.50 | 4,708.50 | - |
| May 23, 2023 | 4,799.00 | 4,799.18 | 4,772.27 | 4,771.00 | 4,771.00 | 301 |
| May 22, 2023 | 4,800.00 | 4,804.78 | 4,767.00 | 4,802.50 | 4,802.50 | 199 |
| May 19, 2023 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | - |
| May 18, 2023 | 4,794.50 | 4,794.50 | 4,794.50 | 4,794.50 | 4,794.50 | - |
| May 17, 2023 | 4,761.00 | 4,761.00 | 4,761.00 | 4,755.00 | 4,755.00 | 1,001 |
| May 16, 2023 | 4,763.00 | 4,763.00 | 4,763.00 | 4,763.00 | 4,763.00 | - |
| May 15, 2023 | 4,822.00 | 4,823.00 | 4,800.00 | 4,796.50 | 4,796.50 | 2,300 |
| May 12, 2023 | 4,810.00 | 4,810.00 | 4,810.00 | 4,800.50 | 4,800.50 | 4 |
| May 11, 2023 | 4,777.00 | 4,780.00 | 4,777.00 | 4,792.50 | 4,792.50 | 57 |
| May 10, 2023 | 4,804.00 | 4,804.00 | 4,804.00 | 4,769.00 | 4,769.00 | 247,271 |
| May 9, 2023 | 4,765.50 | 4,765.50 | 4,765.50 | 4,765.50 | 4,765.50 | - |
| May 5, 2023 | 4,746.00 | 4,746.00 | 4,746.00 | 4,750.50 | 4,750.50 | 254 |
| May 4, 2023 | 4,725.00 | 4,725.00 | 4,725.00 | 4,725.00 | 4,725.00 | - |
| May 3, 2023 | 4,719.00 | 4,728.00 | 4,718.00 | 4,710.50 | 4,710.50 | 733 |
| May 2, 2023 | 4,722.00 | 4,722.00 | 4,699.78 | 4,680.50 | 4,680.50 | 150 |
| Apr 28, 2023 | 4,658.00 | 4,658.00 | 4,650.04 | 4,676.50 | 4,676.50 | 695 |
| Apr 27, 2023 | 4,570.00 | 4,602.00 | 4,570.00 | 4,613.00 | 4,613.00 | 99 |
| Apr 26, 2023 | 4,629.00 | 4,629.00 | 4,580.00 | 4,587.50 | 4,587.50 | 220 |
| Apr 25, 2023 | 4,661.00 | 4,661.00 | 4,660.00 | 4,662.00 | 4,662.00 | 194 |
| Apr 24, 2023 | 4,662.67 | 4,662.67 | 4,662.67 | 4,662.50 | 4,662.50 | 194 |
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%