LSE - Delayed Quote • USD
WisdomTree Cloud Computing UCITS ETF - USD Acc (WCLD.L)
At close: April 26 at 4:35 PM GMT+1
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 | 32.25 | 32.46 | 31.91 | 32.46 | 32.46 | 14,486 |
Apr 25, 2024 | 31.96 | 32.17 | 31.22 | 31.49 | 31.49 | 49,967 |
Apr 24, 2024 | 32.11 | 32.31 | 31.98 | 32.21 | 32.21 | 4,771 |
Apr 23, 2024 | 31.32 | 32.13 | 31.25 | 32.00 | 32.00 | 19,949 |
Apr 22, 2024 | 31.14 | 31.15 | 30.58 | 30.58 | 30.58 | 15,515 |
Apr 19, 2024 | 31.09 | 31.09 | 30.78 | 31.06 | 31.06 | 417 |
Apr 18, 2024 | 31.57 | 31.63 | 31.27 | 31.60 | 31.60 | 3,222 |
Apr 17, 2024 | 31.19 | 31.60 | 31.19 | 31.40 | 31.40 | 2,497 |
Apr 16, 2024 | 31.52 | 31.52 | 31.06 | 31.43 | 31.43 | 4,795 |
Apr 15, 2024 | 32.63 | 32.84 | 31.93 | 31.97 | 31.97 | 10,869 |
Apr 12, 2024 | 33.51 | 33.51 | 32.79 | 32.85 | 32.85 | 2,040 |
Apr 11, 2024 | 32.63 | 33.11 | 32.53 | 32.84 | 32.84 | 8,044 |
Apr 10, 2024 | 33.87 | 33.96 | 32.75 | 32.99 | 32.99 | 2,044 |
Apr 9, 2024 | 33.28 | 33.71 | 33.12 | 33.51 | 33.51 | 919 |
Apr 8, 2024 | 33.06 | 33.44 | 33.02 | 33.49 | 33.49 | 3,845 |
Apr 5, 2024 | 33.12 | 33.17 | 32.84 | 33.07 | 33.07 | 11,110 |
Apr 4, 2024 | 33.63 | 33.79 | 33.33 | 33.76 | 33.76 | 2,500 |
Apr 3, 2024 | 33.46 | 33.46 | 33.13 | 33.39 | 33.39 | 912 |
Apr 2, 2024 | 33.76 | 34.00 | 32.90 | 33.22 | 33.22 | 27,728 |
Mar 28, 2024 | 34.13 | 34.57 | 34.13 | 34.46 | 34.46 | 6,147 |
Mar 27, 2024 | 34.63 | 34.63 | 34.00 | 34.09 | 34.09 | 6,407 |
Mar 26, 2024 | 34.39 | 34.39 | 34.04 | 34.23 | 34.23 | 4,317 |
Mar 25, 2024 | 34.35 | 34.35 | 33.88 | 34.06 | 34.06 | 3,015 |
Mar 22, 2024 | 34.56 | 34.63 | 33.96 | 34.06 | 34.06 | 12,377 |
Mar 21, 2024 | 34.53 | 35.04 | 34.53 | 34.77 | 34.77 | 5,556 |
Mar 20, 2024 | 34.02 | 34.02 | 33.69 | 33.81 | 33.81 | 67,395 |
Mar 19, 2024 | 33.68 | 33.79 | 33.40 | 33.74 | 33.74 | 242,043 |
Mar 18, 2024 | 33.79 | 33.79 | 33.40 | 33.68 | 33.68 | 13,729 |
Mar 15, 2024 | 33.80 | 33.94 | 33.12 | 33.17 | 33.17 | 50,180 |
Mar 14, 2024 | 34.50 | 34.91 | 33.97 | 33.96 | 33.96 | 15,161 |
Mar 13, 2024 | 34.86 | 34.92 | 34.51 | 34.83 | 34.83 | 13,174 |
Mar 12, 2024 | 34.70 | 34.88 | 34.40 | 34.59 | 34.59 | 298,811 |
Mar 11, 2024 | 34.68 | 34.78 | 34.26 | 34.60 | 34.60 | 12,832 |
Mar 8, 2024 | 34.28 | 35.19 | 34.28 | 34.51 | 34.51 | 8,558 |
Mar 7, 2024 | 34.03 | 34.37 | 33.81 | 34.29 | 34.29 | 3,365 |
Mar 6, 2024 | 33.52 | 34.22 | 33.52 | 34.03 | 34.03 | 16,565 |
Mar 5, 2024 | 34.62 | 35.02 | 33.42 | 33.55 | 33.55 | 30,530 |
Mar 4, 2024 | 35.16 | 35.40 | 34.81 | 34.90 | 34.90 | 13,962 |
Mar 1, 2024 | 35.16 | 35.16 | 34.69 | 35.15 | 35.15 | 6,250 |
Feb 29, 2024 | 34.88 | 35.30 | 34.65 | 35.02 | 35.02 | 7,194 |
Feb 28, 2024 | 35.01 | 35.03 | 34.54 | 34.90 | 34.90 | 15,010 |
Feb 27, 2024 | 34.81 | 35.02 | 34.65 | 35.01 | 35.01 | 12,004 |
Feb 26, 2024 | 34.33 | 34.85 | 34.27 | 34.70 | 34.70 | 7,726 |
Feb 23, 2024 | 34.38 | 34.51 | 34.05 | 34.35 | 34.35 | 5,720 |
Feb 22, 2024 | 34.37 | 34.51 | 34.03 | 34.10 | 34.10 | 129,605 |
Feb 21, 2024 | 34.40 | 34.44 | 33.42 | 33.47 | 33.47 | 53,372 |
Feb 20, 2024 | 35.56 | 35.56 | 34.16 | 34.53 | 34.53 | 24,527 |
Feb 19, 2024 | 35.56 | 35.56 | 34.99 | 35.19 | 35.19 | 1,766 |
Feb 16, 2024 | 35.79 | 36.24 | 35.22 | 35.70 | 35.70 | 16,669 |
Feb 15, 2024 | 36.19 | 36.41 | 35.76 | 35.87 | 35.87 | 2,268 |
Feb 14, 2024 | 35.00 | 35.79 | 34.99 | 35.53 | 35.53 | 17,453 |
Feb 13, 2024 | 36.43 | 36.43 | 34.42 | 35.26 | 35.26 | 26,000 |
Feb 12, 2024 | 36.19 | 36.67 | 36.19 | 36.65 | 36.65 | 602,844 |
Feb 9, 2024 | 35.46 | 36.44 | 35.46 | 36.33 | 36.33 | 34,118 |
Feb 8, 2024 | 34.54 | 35.51 | 34.54 | 35.47 | 35.47 | 4,878 |
Feb 7, 2024 | 34.42 | 34.72 | 34.33 | 34.67 | 34.67 | 2,879 |
Feb 6, 2024 | 34.06 | 34.56 | 34.06 | 34.38 | 34.38 | 3,513 |
Feb 5, 2024 | 34.80 | 34.80 | 34.01 | 33.97 | 33.97 | 1,020 |
Feb 2, 2024 | 34.85 | 34.85 | 31.46 | 34.63 | 34.63 | 1,149 |
Feb 1, 2024 | 34.34 | 34.40 | 33.87 | 33.97 | 33.97 | 777 |
Jan 31, 2024 | 34.69 | 35.07 | 34.24 | 34.42 | 34.42 | 12,720 |
Jan 30, 2024 | 35.40 | 35.54 | 35.13 | 35.13 | 35.13 | 3,767 |
Jan 29, 2024 | 34.58 | 34.85 | 34.14 | 34.81 | 34.81 | 2,576 |
Jan 26, 2024 | 34.24 | 34.65 | 34.03 | 34.65 | 34.65 | 2,169 |
Jan 25, 2024 | 34.34 | 34.58 | 34.19 | 34.56 | 34.56 | 11,791 |
Jan 24, 2024 | 34.97 | 35.11 | 34.88 | 34.82 | 34.82 | 1,264 |
Jan 23, 2024 | 34.42 | 34.89 | 34.42 | 34.51 | 34.51 | 83,588 |
Jan 22, 2024 | 34.00 | 34.79 | 33.91 | 34.70 | 34.70 | 15,208 |
Jan 19, 2024 | 33.36 | 33.58 | 33.15 | 33.25 | 33.25 | 9,146 |
Jan 18, 2024 | 33.17 | 33.51 | 33.05 | 33.24 | 33.24 | 6,621 |
Jan 17, 2024 | 33.03 | 33.24 | 32.60 | 32.91 | 32.91 | 2,532 |
Jan 16, 2024 | 33.45 | 33.51 | 33.13 | 33.44 | 33.44 | 3,936 |
Jan 15, 2024 | 33.63 | 33.94 | 33.45 | 33.63 | 33.63 | 2,696 |
Jan 12, 2024 | 33.75 | 34.10 | 33.49 | 33.76 | 33.76 | 22,066 |
Jan 11, 2024 | 33.92 | 33.92 | 33.13 | 33.10 | 33.10 | 15,641 |
Jan 10, 2024 | 33.38 | 33.44 | 33.20 | 33.28 | 33.28 | 121,638 |
Jan 9, 2024 | 33.09 | 33.24 | 32.53 | 33.26 | 33.26 | 228,339 |
Jan 8, 2024 | 32.17 | 32.88 | 31.77 | 32.74 | 32.74 | 9,388 |
Jan 5, 2024 | 31.76 | 32.26 | 31.59 | 32.08 | 32.08 | 8,902 |
Jan 4, 2024 | 32.37 | 32.37 | 31.78 | 32.13 | 32.13 | 20,367 |
Jan 3, 2024 | 33.30 | 33.30 | 32.38 | 32.41 | 32.41 | 7,764 |
Jan 2, 2024 | 34.65 | 34.65 | 33.01 | 33.34 | 33.34 | 58,898 |
Dec 29, 2023 | 35.08 | 35.15 | 34.89 | 34.94 | 34.94 | 977 |
Dec 28, 2023 | 35.18 | 35.18 | 34.81 | 34.92 | 34.92 | 203,434 |
Dec 27, 2023 | 34.70 | 35.19 | 34.67 | 34.88 | 34.88 | 12,753 |
Dec 22, 2023 | 34.52 | 34.52 | 34.23 | 34.39 | 34.39 | 13,047 |
Dec 21, 2023 | 34.35 | 34.35 | 33.96 | 34.10 | 34.10 | 18,481 |
Dec 20, 2023 | 34.50 | 34.76 | 34.38 | 34.64 | 34.64 | 3,364 |
Dec 19, 2023 | 33.85 | 34.67 | 33.85 | 34.50 | 34.50 | 21,240 |
Dec 18, 2023 | 33.83 | 34.01 | 33.74 | 33.78 | 33.78 | 23,837 |
Dec 15, 2023 | 33.66 | 34.10 | 33.66 | 33.83 | 33.83 | 324,839 |
Dec 14, 2023 | 33.27 | 34.07 | 33.27 | 33.65 | 33.65 | 6,328 |
Dec 13, 2023 | 32.19 | 32.30 | 32.04 | 32.09 | 32.09 | 5,556 |
Dec 12, 2023 | 32.36 | 32.40 | 31.78 | 32.07 | 32.07 | 1,287 |
Dec 11, 2023 | 31.88 | 32.10 | 31.70 | 31.93 | 31.93 | 1,711 |
Dec 8, 2023 | 31.51 | 31.84 | 31.28 | 31.73 | 31.73 | 4,707 |
Dec 7, 2023 | 31.90 | 31.90 | 31.41 | 31.52 | 31.52 | 8,894 |
Dec 6, 2023 | 32.11 | 32.33 | 31.92 | 32.29 | 32.29 | 8,732 |
Dec 5, 2023 | 32.08 | 32.19 | 31.88 | 31.92 | 31.92 | 9,287 |
Dec 4, 2023 | 31.77 | 32.10 | 31.74 | 31.95 | 31.95 | 1,694 |
Dec 1, 2023 | 30.80 | 31.67 | 30.80 | 31.67 | 31.67 | 27,658 |
Nov 30, 2023 | 31.20 | 31.32 | 30.92 | 30.74 | 30.74 | 15,319 |
Nov 29, 2023 | 30.60 | 31.25 | 30.24 | 30.91 | 30.91 | 31,353 |
Nov 28, 2023 | 29.86 | 30.22 | 29.69 | 30.20 | 30.20 | 12,960 |
Nov 27, 2023 | 30.07 | 30.13 | 29.69 | 30.00 | 30.00 | 6,840 |
Nov 24, 2023 | 29.94 | 29.97 | 29.82 | 29.94 | 29.94 | 31,581 |
Nov 23, 2023 | 29.90 | 30.12 | 29.76 | 29.88 | 29.88 | 227 |
Nov 22, 2023 | 29.68 | 30.11 | 29.68 | 30.00 | 30.00 | 5,101 |
Nov 21, 2023 | 30.30 | 30.30 | 29.60 | 29.68 | 29.68 | 422 |
Nov 20, 2023 | 29.69 | 30.34 | 29.66 | 30.30 | 30.30 | 6,690 |
Nov 17, 2023 | 29.37 | 29.68 | 29.34 | 29.55 | 29.55 | 52,775 |
Nov 16, 2023 | 29.84 | 29.90 | 29.09 | 29.08 | 29.08 | 1,330 |
Nov 15, 2023 | 29.85 | 30.16 | 29.66 | 30.25 | 30.25 | 1,483 |
Nov 14, 2023 | 28.15 | 29.42 | 28.06 | 29.42 | 29.42 | 20,708 |
Nov 13, 2023 | 27.88 | 28.10 | 27.85 | 28.11 | 28.11 | 42,329 |
Nov 10, 2023 | 27.67 | 27.67 | 27.32 | 27.73 | 27.73 | 14,113 |
Nov 9, 2023 | 28.45 | 28.45 | 27.99 | 28.18 | 28.18 | 2,580 |
Nov 8, 2023 | 28.06 | 28.35 | 27.93 | 28.16 | 28.16 | 1,378 |
Nov 7, 2023 | 28.03 | 28.68 | 27.62 | 28.54 | 28.54 | 19,237 |
Nov 6, 2023 | 28.16 | 28.18 | 27.50 | 27.53 | 27.53 | 73,305 |
Nov 3, 2023 | 27.19 | 27.92 | 27.07 | 27.95 | 27.95 | 6,282 |
Nov 2, 2023 | 26.49 | 27.08 | 26.26 | 26.97 | 26.97 | 34,020 |
Nov 1, 2023 | 26.40 | 26.66 | 26.16 | 26.29 | 26.29 | 10,222 |
Oct 31, 2023 | 26.52 | 26.88 | 26.51 | 26.88 | 26.88 | 4,621 |
Oct 30, 2023 | 26.58 | 26.81 | 26.37 | 26.59 | 26.59 | 4,512 |
Oct 27, 2023 | 26.71 | 26.93 | 26.57 | 26.81 | 26.81 | 2,289 |
Oct 26, 2023 | 26.65 | 26.98 | 26.50 | 26.65 | 26.65 | 9,104 |
Oct 25, 2023 | 28.09 | 28.09 | 27.40 | 27.38 | 27.38 | 9,230 |
Oct 24, 2023 | 27.57 | 28.14 | 27.55 | 28.02 | 28.02 | 2,746 |
Oct 23, 2023 | 27.56 | 27.84 | 27.08 | 27.57 | 27.57 | 6,480 |
Oct 20, 2023 | 28.37 | 28.45 | 27.50 | 27.56 | 27.56 | 8,088 |
Oct 19, 2023 | 28.56 | 28.87 | 28.54 | 28.67 | 28.67 | 3,174 |
Oct 18, 2023 | 29.26 | 29.26 | 28.77 | 28.88 | 28.88 | 8,030 |
Oct 17, 2023 | 28.93 | 29.44 | 28.51 | 29.42 | 29.42 | 15,617 |
Oct 16, 2023 | 28.30 | 29.06 | 28.30 | 28.88 | 28.88 | 2,384 |
Oct 13, 2023 | 28.66 | 28.78 | 28.17 | 28.22 | 28.22 | 2,903 |
Oct 12, 2023 | 29.75 | 29.75 | 29.12 | 29.18 | 29.18 | 13,294 |
Oct 11, 2023 | 29.60 | 29.83 | 29.50 | 29.61 | 29.61 | 7,582 |
Oct 10, 2023 | 29.01 | 29.83 | 29.01 | 29.79 | 29.79 | 4,490 |
Oct 9, 2023 | 28.98 | 29.10 | 28.57 | 28.84 | 28.84 | 5,174 |
Oct 6, 2023 | 28.33 | 28.70 | 27.75 | 28.72 | 28.72 | 1,414 |
Oct 5, 2023 | 28.25 | 28.47 | 27.91 | 27.88 | 27.88 | 1,731 |
Oct 4, 2023 | 27.94 | 28.41 | 27.92 | 28.23 | 28.23 | 3,545 |
Oct 3, 2023 | 29.09 | 29.10 | 28.43 | 28.44 | 28.44 | 3,778 |
Oct 2, 2023 | 29.50 | 29.50 | 28.99 | 29.35 | 29.35 | 1,423 |
Sep 29, 2023 | 29.51 | 29.55 | 29.13 | 29.40 | 29.40 | 1,201 |
Sep 28, 2023 | 28.58 | 28.60 | 28.30 | 28.73 | 28.73 | 1,132 |
Sep 27, 2023 | 28.22 | 28.59 | 28.16 | 28.63 | 28.63 | 4,027 |
Sep 26, 2023 | 28.58 | 28.69 | 28.51 | 28.34 | 28.34 | 3,010 |
Sep 25, 2023 | 28.73 | 29.01 | 28.64 | 28.76 | 28.76 | 444 |
Sep 22, 2023 | 28.86 | 29.02 | 28.73 | 28.96 | 28.96 | 856 |
Sep 21, 2023 | 29.39 | 29.39 | 28.88 | 28.96 | 28.96 | 794 |
Sep 20, 2023 | 29.49 | 30.01 | 29.49 | 29.80 | 29.80 | 625 |
Sep 19, 2023 | 29.44 | 29.55 | 29.44 | 29.55 | 29.55 | 1,947 |
Sep 18, 2023 | 30.23 | 30.35 | 29.83 | 29.89 | 29.89 | 1,995 |
Sep 15, 2023 | 30.80 | 30.80 | 29.99 | 30.02 | 30.02 | 15,464 |
Sep 14, 2023 | 30.58 | 30.83 | 30.45 | 30.49 | 30.49 | 8,450 |
Sep 13, 2023 | 30.66 | 31.03 | 30.66 | 30.62 | 30.62 | 24,769 |
Sep 12, 2023 | 31.23 | 31.43 | 31.05 | 31.06 | 31.06 | 372,232 |
Sep 11, 2023 | 31.09 | 31.46 | 31.09 | 31.42 | 31.42 | 1,847 |
Sep 8, 2023 | 31.40 | 31.61 | 31.25 | 31.36 | 31.36 | 3,588 |
Sep 7, 2023 | 31.18 | 31.32 | 30.91 | 31.13 | 31.13 | 6,197 |
Sep 6, 2023 | 31.68 | 31.85 | 31.49 | 31.62 | 31.62 | 580 |
Sep 5, 2023 | 31.29 | 31.69 | 31.29 | 31.60 | 31.60 | 3,736 |
Sep 4, 2023 | 31.92 | 31.92 | 31.65 | 31.60 | 31.60 | 68 |
Sep 1, 2023 | 31.50 | 32.00 | 31.29 | 32.00 | 32.00 | 352 |
Aug 31, 2023 | 30.95 | 31.56 | 30.90 | 31.31 | 31.31 | 3,445 |
Aug 30, 2023 | 30.44 | 30.91 | 30.30 | 30.82 | 30.82 | 1,461 |
Aug 29, 2023 | 30.00 | 30.29 | 29.85 | 30.51 | 30.51 | 1,171 |
Aug 25, 2023 | 29.72 | 29.76 | 29.40 | 29.61 | 29.61 | 6,261 |
Aug 24, 2023 | 30.80 | 30.87 | 29.69 | 29.90 | 29.90 | 23,679 |
Aug 23, 2023 | 29.99 | 30.49 | 29.99 | 30.44 | 30.44 | 7,024 |
Aug 22, 2023 | 30.18 | 30.18 | 29.82 | 30.13 | 30.13 | 231 |
Aug 21, 2023 | 29.92 | 30.07 | 29.75 | 29.70 | 29.70 | 1,339 |
Aug 18, 2023 | 29.35 | 29.72 | 29.14 | 29.65 | 29.65 | 1,817 |
Aug 17, 2023 | 30.32 | 30.36 | 29.73 | 29.71 | 29.71 | 14,672 |
Aug 16, 2023 | 30.35 | 30.44 | 30.14 | 30.31 | 30.31 | 2,400 |
Aug 15, 2023 | 30.62 | 30.93 | 30.44 | 30.57 | 30.57 | 1,435 |
Aug 14, 2023 | 30.36 | 30.90 | 30.36 | 30.82 | 30.82 | 3,600 |
Aug 11, 2023 | 30.58 | 30.74 | 30.39 | 30.53 | 30.53 | 11,420 |
Aug 10, 2023 | 30.44 | 31.08 | 30.44 | 30.80 | 30.80 | 3,614 |
Aug 9, 2023 | 30.78 | 31.05 | 30.28 | 30.26 | 30.26 | 943 |
Aug 8, 2023 | 31.56 | 31.59 | 30.43 | 30.59 | 30.59 | 43,539 |
Aug 7, 2023 | 32.15 | 32.15 | 31.34 | 31.32 | 31.32 | 224 |
Aug 4, 2023 | 32.13 | 32.46 | 31.80 | 32.28 | 32.28 | 88,849 |
Aug 3, 2023 | 32.17 | 32.17 | 31.74 | 31.99 | 31.99 | 9,561 |
Aug 2, 2023 | 33.58 | 33.58 | 32.10 | 32.08 | 32.08 | 4,175 |
Aug 1, 2023 | 33.55 | 34.03 | 33.13 | 33.58 | 33.58 | 37,007 |
Jul 31, 2023 | 32.60 | 33.76 | 32.60 | 33.73 | 33.73 | 4,751 |
Jul 28, 2023 | 32.93 | 32.93 | 32.55 | 32.74 | 32.74 | 187 |
Jul 27, 2023 | 32.83 | 33.30 | 32.65 | 33.04 | 33.04 | 6,905 |
Jul 26, 2023 | 32.79 | 32.79 | 32.17 | 32.48 | 32.48 | 4,361 |
Jul 25, 2023 | 32.05 | 32.63 | 32.05 | 32.53 | 32.53 | 3,305 |
Jul 24, 2023 | 32.38 | 32.57 | 32.10 | 32.18 | 32.18 | 8,060 |
Jul 21, 2023 | 32.87 | 32.87 | 32.35 | 32.62 | 32.62 | 8,951 |
Jul 20, 2023 | 33.81 | 33.81 | 32.67 | 32.90 | 32.90 | 7,696 |
Jul 19, 2023 | 33.58 | 34.40 | 33.58 | 34.40 | 34.40 | 33,457 |
Jul 18, 2023 | 33.34 | 33.51 | 33.12 | 33.49 | 33.49 | 9,757 |
Jul 17, 2023 | 32.78 | 33.21 | 32.55 | 33.22 | 33.22 | 10,066 |
Jul 14, 2023 | 33.31 | 33.38 | 32.64 | 32.97 | 32.97 | 6,677 |
Jul 13, 2023 | 32.63 | 33.21 | 32.42 | 32.96 | 32.96 | 26,427 |
Jul 12, 2023 | 31.81 | 32.56 | 31.81 | 32.15 | 32.15 | 11,282 |
Jul 11, 2023 | 31.52 | 32.01 | 31.44 | 31.70 | 31.70 | 199,916 |
Jul 10, 2023 | 30.57 | 31.20 | 30.35 | 31.20 | 31.20 | 9,063 |
Jul 7, 2023 | 30.50 | 30.93 | 30.27 | 30.76 | 30.76 | 87,277 |
Jul 6, 2023 | 31.01 | 31.06 | 29.92 | 29.97 | 29.97 | 2,847 |
Jul 5, 2023 | 31.23 | 31.23 | 30.84 | 30.74 | 30.74 | 38,069 |
Jul 4, 2023 | 31.08 | 31.18 | 31.03 | 31.07 | 31.07 | 2,435 |
Jul 3, 2023 | 31.39 | 31.39 | 31.08 | 31.13 | 31.13 | 91,575 |
Jun 30, 2023 | 31.13 | 31.47 | 31.03 | 31.37 | 31.37 | 10,476 |
Jun 29, 2023 | 31.09 | 31.28 | 30.98 | 31.12 | 31.12 | 6,642 |
Jun 28, 2023 | 30.19 | 31.06 | 30.19 | 30.89 | 30.89 | 17,498 |
Jun 27, 2023 | 30.25 | 30.27 | 29.97 | 30.19 | 30.19 | 6,715 |
Jun 26, 2023 | 30.07 | 30.59 | 30.07 | 30.33 | 30.33 | 10,996 |
Jun 23, 2023 | 30.85 | 30.85 | 30.14 | 30.16 | 30.16 | 14,530 |
Jun 22, 2023 | 30.33 | 30.58 | 30.18 | 30.48 | 30.48 | 469 |
Jun 21, 2023 | 31.26 | 31.55 | 30.35 | 30.53 | 30.53 | 11,481 |
Jun 20, 2023 | 31.81 | 31.94 | 31.28 | 31.26 | 31.26 | 16,793 |
Jun 19, 2023 | 31.80 | 32.05 | 31.80 | 31.89 | 31.89 | 613 |
Jun 16, 2023 | 32.46 | 32.70 | 31.84 | 31.90 | 31.90 | 8,919 |
Jun 15, 2023 | 31.99 | 31.99 | 31.32 | 31.94 | 31.94 | 7,876 |
Jun 14, 2023 | 32.05 | 32.24 | 31.78 | 32.02 | 32.02 | 5,882 |
Jun 13, 2023 | 31.37 | 31.90 | 31.37 | 31.83 | 31.83 | 20,890 |
Jun 12, 2023 | 30.80 | 31.16 | 30.80 | 31.16 | 31.16 | 14,113 |
Jun 9, 2023 | 30.56 | 31.29 | 30.44 | 30.69 | 30.69 | 38,812 |
Jun 8, 2023 | 30.27 | 30.67 | 30.20 | 30.65 | 30.65 | 2,628 |
Jun 7, 2023 | 31.16 | 31.57 | 31.03 | 31.25 | 31.25 | 15,690 |
Jun 6, 2023 | 30.30 | 31.28 | 30.30 | 31.12 | 31.12 | 5,927 |
Jun 5, 2023 | 30.16 | 30.18 | 29.86 | 30.19 | 30.19 | 9,088 |
Jun 2, 2023 | 29.98 | 30.41 | 29.90 | 30.20 | 30.20 | 27,843 |
Jun 1, 2023 | 29.46 | 29.83 | 28.91 | 29.83 | 29.83 | 64,748 |
May 31, 2023 | 29.33 | 29.55 | 29.28 | 29.36 | 29.36 | 63,399 |
May 30, 2023 | 28.95 | 29.33 | 28.95 | 29.23 | 29.23 | 7,328 |
May 26, 2023 | 28.39 | 28.95 | 28.06 | 28.99 | 28.99 | 283 |
May 25, 2023 | 28.49 | 28.57 | 28.17 | 28.18 | 28.18 | 2,554 |
May 24, 2023 | 28.24 | 28.25 | 28.09 | 28.27 | 28.27 | 13,058 |
May 23, 2023 | 28.76 | 28.78 | 28.50 | 28.95 | 28.95 | 1,533 |
May 22, 2023 | 27.84 | 28.61 | 27.84 | 28.66 | 28.66 | 362 |
May 19, 2023 | 28.00 | 28.24 | 27.90 | 27.98 | 27.98 | 9,417 |
May 18, 2023 | 27.58 | 27.85 | 27.49 | 27.95 | 27.95 | 5,273 |
May 17, 2023 | 26.86 | 27.10 | 26.85 | 27.20 | 27.20 | 1,559 |
May 16, 2023 | 26.84 | 27.18 | 26.84 | 26.84 | 26.84 | 6,892 |
May 15, 2023 | 26.29 | 26.92 | 26.27 | 26.89 | 26.89 | 3,011 |
May 12, 2023 | 26.87 | 26.87 | 26.21 | 26.25 | 26.25 | 5,842 |
May 11, 2023 | 26.95 | 27.03 | 26.40 | 26.38 | 26.38 | 7,184 |
May 10, 2023 | 26.06 | 26.83 | 26.03 | 26.79 | 26.79 | 7,980 |
May 9, 2023 | 26.33 | 26.33 | 25.97 | 26.18 | 26.18 | 11,598 |
May 5, 2023 | 25.65 | 25.76 | 25.48 | 25.74 | 25.74 | 4,583 |
May 4, 2023 | 25.11 | 25.59 | 25.08 | 25.50 | 25.50 | 6,463 |
May 3, 2023 | 25.55 | 25.55 | 25.13 | 25.24 | 25.24 | 8,070 |
May 2, 2023 | 26.06 | 26.49 | 25.39 | 25.39 | 25.39 | 4,415 |
Apr 28, 2023 | 26.20 | 26.24 | 25.72 | 26.10 | 26.10 | 71,011 |
Apr 27, 2023 | 26.58 | 26.58 | 26.19 | 26.28 | 26.28 | 8,945 |
Apr 26, 2023 | 26.09 | 26.55 | 26.00 | 26.47 | 26.47 | 104,511 |
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%