XETRA - Delayed Quote • EUR
WisdomTree Cloud Computing UCITS ETF - USD Acc (WTEJ.DE)
As of 11:03 AM GMT+2. Market Open.
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 26, 2024 | 29.65 | 29.93 | 29.65 | 29.86 | 29.86 | 1,319 |
Apr 25, 2024 | 29.85 | 30.02 | 29.28 | 29.28 | 29.28 | 12,290 |
Apr 24, 2024 | 29.99 | 30.20 | 29.85 | 29.88 | 29.88 | 1,269 |
Apr 23, 2024 | 29.36 | 30.00 | 29.30 | 29.85 | 29.85 | 1,252 |
Apr 22, 2024 | 29.10 | 29.23 | 28.81 | 28.97 | 28.97 | 3,508 |
Apr 19, 2024 | 29.02 | 29.28 | 28.96 | 29.06 | 29.06 | 7,221 |
Apr 18, 2024 | 29.45 | 29.66 | 29.24 | 29.66 | 29.66 | 2,923 |
Apr 17, 2024 | 29.48 | 29.70 | 29.48 | 29.55 | 29.55 | 18,667 |
Apr 16, 2024 | 29.59 | 29.59 | 29.22 | 29.57 | 29.57 | 3,081 |
Apr 15, 2024 | 30.75 | 30.75 | 29.98 | 30.11 | 30.11 | 9,893 |
Apr 12, 2024 | 31.14 | 31.15 | 30.77 | 30.86 | 30.86 | 7,972 |
Apr 11, 2024 | 30.63 | 30.83 | 30.43 | 30.75 | 30.75 | 13,924 |
Apr 10, 2024 | 31.09 | 31.18 | 30.31 | 30.67 | 30.67 | 12,313 |
Apr 9, 2024 | 30.78 | 30.96 | 30.69 | 30.83 | 30.83 | 2,427 |
Apr 8, 2024 | 30.51 | 30.83 | 30.49 | 30.83 | 30.83 | 8,246 |
Apr 5, 2024 | 30.44 | 30.64 | 30.43 | 30.58 | 30.58 | 4,151 |
Apr 4, 2024 | 30.78 | 31.09 | 30.75 | 31.08 | 31.08 | 3,241 |
Apr 3, 2024 | 30.83 | 30.99 | 30.64 | 30.75 | 30.75 | 2,729 |
Apr 2, 2024 | 31.51 | 31.53 | 30.61 | 30.80 | 30.80 | 6,035 |
Mar 28, 2024 | 31.70 | 32.00 | 31.65 | 31.86 | 31.86 | 4,295 |
Mar 27, 2024 | 31.64 | 31.84 | 31.40 | 31.51 | 31.51 | 9,495 |
Mar 26, 2024 | 31.46 | 31.65 | 31.40 | 31.64 | 31.64 | 3,130 |
Mar 25, 2024 | 31.48 | 31.53 | 31.32 | 31.41 | 31.41 | 4,761 |
Mar 22, 2024 | 31.85 | 32.00 | 31.42 | 31.49 | 31.49 | 13,297 |
Mar 21, 2024 | 31.73 | 32.12 | 31.63 | 31.96 | 31.96 | 9,845 |
Mar 20, 2024 | 31.11 | 31.30 | 31.07 | 31.13 | 31.13 | 2,028 |
Mar 19, 2024 | 31.07 | 31.08 | 30.68 | 31.08 | 31.08 | 22,961 |
Mar 18, 2024 | 30.67 | 30.99 | 30.63 | 30.99 | 30.99 | 23,153 |
Mar 15, 2024 | 31.01 | 31.15 | 30.50 | 30.55 | 30.55 | 4,545 |
Mar 14, 2024 | 31.77 | 31.86 | 31.17 | 31.24 | 31.24 | 7,546 |
Mar 13, 2024 | 31.67 | 31.89 | 31.54 | 31.81 | 31.81 | 6,665 |
Mar 12, 2024 | 31.86 | 31.92 | 31.68 | 31.68 | 31.68 | 24,818 |
Mar 11, 2024 | 31.56 | 31.73 | 31.35 | 31.68 | 31.68 | 9,975 |
Mar 8, 2024 | 31.53 | 32.13 | 31.47 | 31.57 | 31.57 | 9,810 |
Mar 7, 2024 | 31.16 | 31.61 | 31.02 | 31.27 | 31.27 | 6,739 |
Mar 6, 2024 | 31.08 | 31.38 | 31.00 | 31.22 | 31.22 | 13,123 |
Mar 5, 2024 | 32.12 | 32.12 | 30.78 | 30.83 | 30.83 | 21,300 |
Mar 4, 2024 | 32.40 | 32.60 | 32.01 | 32.20 | 32.20 | 4,604 |
Mar 1, 2024 | 32.46 | 32.51 | 32.07 | 32.31 | 32.31 | 11,462 |
Feb 29, 2024 | 32.04 | 32.51 | 31.92 | 32.37 | 32.37 | 5,079 |
Feb 28, 2024 | 32.24 | 32.24 | 32.00 | 32.18 | 32.18 | 5,967 |
Feb 27, 2024 | 31.84 | 32.33 | 31.81 | 32.29 | 32.29 | 10,180 |
Feb 26, 2024 | 31.75 | 32.11 | 31.67 | 32.03 | 32.03 | 3,638 |
Feb 23, 2024 | 31.57 | 31.82 | 31.49 | 31.76 | 31.76 | 7,914 |
Feb 22, 2024 | 31.59 | 31.91 | 31.42 | 31.50 | 31.50 | 36,122 |
Feb 21, 2024 | 31.70 | 31.72 | 30.89 | 30.93 | 30.93 | 45,797 |
Feb 20, 2024 | 32.67 | 32.67 | 31.59 | 31.83 | 31.83 | 20,559 |
Feb 19, 2024 | 32.83 | 32.83 | 32.60 | 32.69 | 32.69 | 2,257 |
Feb 16, 2024 | 33.47 | 33.60 | 32.68 | 33.14 | 33.14 | 23,625 |
Feb 15, 2024 | 33.65 | 33.74 | 33.24 | 33.33 | 33.33 | 8,945 |
Feb 14, 2024 | 32.77 | 33.28 | 32.71 | 33.16 | 33.16 | 11,235 |
Feb 13, 2024 | 33.71 | 33.71 | 32.26 | 32.93 | 32.93 | 25,312 |
Feb 12, 2024 | 33.67 | 34.06 | 33.67 | 33.99 | 33.99 | 5,634 |
Feb 9, 2024 | 33.12 | 33.81 | 33.12 | 33.69 | 33.69 | 37,177 |
Feb 8, 2024 | 32.31 | 33.02 | 32.19 | 32.96 | 32.96 | 13,548 |
Feb 7, 2024 | 32.04 | 32.24 | 31.86 | 32.13 | 32.13 | 10,749 |
Feb 6, 2024 | 31.84 | 32.07 | 31.71 | 31.96 | 31.96 | 2,003 |
Feb 5, 2024 | 32.12 | 32.25 | 31.50 | 31.75 | 31.75 | 5,435 |
Feb 2, 2024 | 31.84 | 32.09 | 31.50 | 32.09 | 32.09 | 3,618 |
Feb 1, 2024 | 31.78 | 31.82 | 31.17 | 31.17 | 31.17 | 13,474 |
Jan 31, 2024 | 32.31 | 32.37 | 31.56 | 31.67 | 31.67 | 12,354 |
Jan 30, 2024 | 32.65 | 32.81 | 32.38 | 32.49 | 32.49 | 16,960 |
Jan 29, 2024 | 31.80 | 32.30 | 31.68 | 32.23 | 32.23 | 6,595 |
Jan 26, 2024 | 31.53 | 31.90 | 31.49 | 31.81 | 31.81 | 5,742 |
Jan 25, 2024 | 31.42 | 31.85 | 31.42 | 31.85 | 31.85 | 12,460 |
Jan 24, 2024 | 32.15 | 32.28 | 31.76 | 31.92 | 31.92 | 8,297 |
Jan 23, 2024 | 31.76 | 32.17 | 31.59 | 31.77 | 31.77 | 43,424 |
Jan 22, 2024 | 31.14 | 32.06 | 31.14 | 31.88 | 31.88 | 45,303 |
Jan 19, 2024 | 30.73 | 30.86 | 30.43 | 30.43 | 30.43 | 11,597 |
Jan 18, 2024 | 30.43 | 30.84 | 30.43 | 30.63 | 30.63 | 5,840 |
Jan 17, 2024 | 30.40 | 30.40 | 30.00 | 30.35 | 30.35 | 3,147 |
Jan 16, 2024 | 30.51 | 30.91 | 30.42 | 30.84 | 30.84 | 4,097 |
Jan 15, 2024 | 30.77 | 30.77 | 30.56 | 30.73 | 30.73 | 6,566 |
Jan 12, 2024 | 30.57 | 31.03 | 30.54 | 30.75 | 30.75 | 2,513 |
Jan 11, 2024 | 30.68 | 30.85 | 30.22 | 30.27 | 30.27 | 8,242 |
Jan 10, 2024 | 30.50 | 30.54 | 30.30 | 30.41 | 30.41 | 11,416 |
Jan 9, 2024 | 30.00 | 30.45 | 29.86 | 30.43 | 30.43 | 857 |
Jan 8, 2024 | 29.15 | 29.97 | 29.15 | 29.84 | 29.84 | 8,915 |
Jan 5, 2024 | 29.18 | 29.41 | 29.00 | 29.30 | 29.30 | 5,692 |
Jan 4, 2024 | 29.38 | 29.40 | 29.04 | 29.30 | 29.30 | 23,471 |
Jan 3, 2024 | 30.25 | 30.25 | 29.61 | 29.70 | 29.70 | 19,953 |
Jan 2, 2024 | 31.29 | 31.31 | 30.10 | 30.51 | 30.51 | 10,914 |
Dec 29, 2023 | 31.75 | 31.75 | 31.46 | 31.57 | 31.57 | 23,130 |
Dec 28, 2023 | 31.47 | 31.55 | 31.39 | 31.52 | 31.52 | 8,130 |
Dec 27, 2023 | 31.49 | 31.68 | 31.30 | 31.39 | 31.39 | 7,114 |
Dec 22, 2023 | 31.12 | 31.41 | 31.08 | 31.30 | 31.30 | 3,402 |
Dec 21, 2023 | 31.25 | 31.27 | 30.95 | 31.07 | 31.07 | 5,581 |
Dec 20, 2023 | 31.50 | 31.65 | 31.25 | 31.59 | 31.59 | 12,696 |
Dec 19, 2023 | 31.15 | 31.56 | 31.13 | 31.40 | 31.40 | 3,513 |
Dec 18, 2023 | 31.00 | 31.10 | 30.85 | 30.96 | 30.96 | 7,185 |
Dec 15, 2023 | 30.77 | 31.08 | 30.77 | 30.86 | 30.86 | 4,257 |
Dec 14, 2023 | 30.50 | 31.07 | 30.50 | 30.63 | 30.63 | 11,192 |
Dec 13, 2023 | 29.91 | 29.94 | 29.66 | 29.70 | 29.70 | 3,549 |
Dec 12, 2023 | 29.90 | 29.95 | 29.58 | 29.75 | 29.75 | 1,492 |
Dec 11, 2023 | 29.55 | 29.84 | 29.49 | 29.67 | 29.67 | 14,764 |
Dec 8, 2023 | 29.16 | 29.59 | 29.04 | 29.55 | 29.55 | 3,374 |
Dec 7, 2023 | 29.52 | 29.52 | 28.95 | 29.23 | 29.23 | 6,777 |
Dec 6, 2023 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
Dec 5, 2023 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
Dec 4, 2023 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
Dec 1, 2023 | 28.51 | 29.07 | 28.36 | 29.03 | 29.03 | 6,148 |
Nov 30, 2023 | 28.40 | 28.67 | 28.09 | 28.19 | 28.19 | 5,511 |
Nov 29, 2023 | 27.63 | 28.46 | 27.63 | 28.17 | 28.17 | 19,008 |
Nov 28, 2023 | 27.44 | 27.55 | 27.20 | 27.52 | 27.52 | 7,401 |
Nov 27, 2023 | 27.36 | 27.63 | 27.30 | 27.60 | 27.60 | 4,726 |
Nov 24, 2023 | 27.35 | 27.41 | 27.20 | 27.39 | 27.39 | 1,382 |
Nov 23, 2023 | 27.24 | 27.49 | 27.24 | 27.40 | 27.40 | 5,745 |
Nov 22, 2023 | 27.30 | 27.83 | 27.25 | 27.83 | 27.83 | 3,788 |
Nov 21, 2023 | 27.49 | 27.60 | 27.07 | 27.07 | 27.07 | 989 |
Nov 20, 2023 | 27.19 | 27.71 | 27.08 | 27.64 | 27.64 | 11,311 |
Nov 17, 2023 | 27.13 | 27.25 | 27.00 | 27.16 | 27.16 | 26,792 |
Nov 16, 2023 | 27.48 | 27.48 | 26.78 | 26.83 | 26.83 | 4,069 |
Nov 15, 2023 | 27.26 | 27.95 | 27.26 | 27.77 | 27.77 | 5,362 |
Nov 14, 2023 | 26.26 | 27.20 | 26.18 | 27.20 | 27.20 | 24,141 |
Nov 13, 2023 | 26.03 | 26.32 | 26.03 | 26.26 | 26.26 | 2,284 |
Nov 10, 2023 | 25.82 | 26.05 | 25.64 | 25.91 | 25.91 | 15,396 |
Nov 9, 2023 | 26.41 | 26.55 | 26.09 | 26.30 | 26.30 | 1,019 |
Nov 8, 2023 | 26.42 | 26.58 | 26.15 | 26.30 | 26.30 | 2,478 |
Nov 7, 2023 | 25.74 | 26.89 | 25.74 | 26.75 | 26.75 | 1,145 |
Nov 6, 2023 | 26.26 | 26.33 | 25.63 | 25.63 | 25.63 | 8,769 |
Nov 3, 2023 | 25.57 | 26.07 | 25.41 | 26.07 | 26.07 | 3,722 |
Nov 2, 2023 | 24.84 | 25.60 | 24.83 | 25.35 | 25.35 | 23,193 |
Nov 1, 2023 | 25.17 | 25.34 | 24.90 | 24.95 | 24.95 | 2,084 |
Oct 31, 2023 | 25.00 | 25.44 | 24.82 | 25.43 | 25.43 | 2,313 |
Oct 30, 2023 | 25.33 | 25.39 | 24.86 | 25.08 | 25.08 | 8,629 |
Oct 27, 2023 | 25.45 | 25.45 | 25.10 | 25.17 | 25.17 | 4,278 |
Oct 26, 2023 | 25.16 | 25.47 | 25.01 | 25.33 | 25.33 | 3,670 |
Oct 25, 2023 | 26.15 | 26.31 | 25.77 | 25.82 | 25.82 | 3,932 |
Oct 24, 2023 | 25.84 | 26.72 | 25.84 | 26.40 | 26.40 | 1,751 |
Oct 23, 2023 | 26.09 | 26.10 | 25.63 | 25.93 | 25.93 | 2,904 |
Oct 20, 2023 | 26.81 | 26.89 | 25.94 | 26.06 | 26.06 | 6,765 |
Oct 19, 2023 | 27.18 | 27.40 | 27.02 | 27.20 | 27.20 | 796 |
Oct 18, 2023 | 27.61 | 27.61 | 27.34 | 27.44 | 27.44 | 891 |
Oct 17, 2023 | 27.52 | 27.86 | 27.03 | 27.85 | 27.85 | 21,124 |
Oct 16, 2023 | 27.00 | 27.47 | 26.82 | 27.38 | 27.38 | 3,370 |
Oct 13, 2023 | 27.46 | 27.46 | 26.89 | 26.92 | 26.92 | 4,073 |
Oct 12, 2023 | 27.85 | 28.07 | 27.61 | 27.67 | 27.67 | 13,625 |
Oct 11, 2023 | 27.95 | 28.10 | 27.74 | 27.84 | 27.84 | 2,301 |
Oct 10, 2023 | 27.69 | 28.19 | 27.52 | 28.10 | 28.10 | 3,409 |
Oct 9, 2023 | 27.48 | 27.48 | 27.17 | 27.42 | 27.42 | 14,506 |
Oct 6, 2023 | 26.69 | 27.23 | 26.35 | 27.23 | 27.23 | 991 |
Oct 5, 2023 | 26.92 | 27.10 | 26.48 | 26.50 | 26.50 | 2,213 |
Oct 4, 2023 | 26.73 | 27.00 | 26.60 | 26.87 | 26.87 | 6,986 |
Oct 3, 2023 | 27.79 | 27.84 | 27.15 | 27.15 | 27.15 | 3,727 |
Oct 2, 2023 | 27.67 | 27.92 | 27.60 | 27.88 | 27.88 | 3,886 |
Sep 29, 2023 | 27.34 | 27.88 | 27.34 | 27.75 | 27.75 | 5,102 |
Sep 28, 2023 | 27.18 | 27.26 | 26.84 | 27.26 | 27.26 | 9,173 |
Sep 27, 2023 | 26.81 | 27.19 | 26.79 | 27.18 | 27.18 | 562 |
Sep 26, 2023 | 27.08 | 27.23 | 26.79 | 26.81 | 26.81 | 2,162 |
Sep 25, 2023 | 27.14 | 27.26 | 26.93 | 27.18 | 27.18 | 1,808 |
Sep 22, 2023 | 27.03 | 27.21 | 27.00 | 27.21 | 27.21 | 2,328 |
Sep 21, 2023 | 27.56 | 27.56 | 27.08 | 27.13 | 27.13 | 3,448 |
Sep 20, 2023 | 27.78 | 27.94 | 27.75 | 27.83 | 27.83 | 1,948 |
Sep 19, 2023 | 27.85 | 28.02 | 27.50 | 27.64 | 27.64 | 2,965 |
Sep 18, 2023 | 28.22 | 28.35 | 27.93 | 27.99 | 27.99 | 2,146 |
Sep 15, 2023 | 28.78 | 28.78 | 28.09 | 28.14 | 28.14 | 4,445 |
Sep 14, 2023 | 28.54 | 28.78 | 28.46 | 28.60 | 28.60 | 5,353 |
Sep 13, 2023 | 28.77 | 28.92 | 28.44 | 28.50 | 28.50 | 3,979 |
Sep 12, 2023 | 29.34 | 29.34 | 28.95 | 28.99 | 28.99 | 25,721 |
Sep 11, 2023 | 29.10 | 29.32 | 29.10 | 29.27 | 29.27 | 1,134 |
Sep 8, 2023 | 29.31 | 29.44 | 29.16 | 29.26 | 29.26 | 2,568 |
Sep 7, 2023 | 29.29 | 29.32 | 28.91 | 29.16 | 29.16 | 2,468 |
Sep 6, 2023 | 29.50 | 29.56 | 29.31 | 29.50 | 29.50 | 2,255 |
Sep 5, 2023 | 29.00 | 29.57 | 28.97 | 29.50 | 29.50 | 2,126 |
Sep 4, 2023 | 29.32 | 29.50 | 29.21 | 29.35 | 29.35 | 19,374 |
Sep 1, 2023 | 29.01 | 29.60 | 29.01 | 29.60 | 29.60 | 14,675 |
Aug 31, 2023 | 28.42 | 29.04 | 28.39 | 28.99 | 28.99 | 3,577 |
Aug 30, 2023 | 28.11 | 28.28 | 27.81 | 28.22 | 28.22 | 1,043 |
Aug 29, 2023 | 27.85 | 28.18 | 27.57 | 28.16 | 28.16 | 5,390 |
Aug 28, 2023 | 27.60 | 28.09 | 27.60 | 27.88 | 27.88 | 1,029 |
Aug 25, 2023 | 27.36 | 27.57 | 27.29 | 27.42 | 27.42 | 3,887 |
Aug 24, 2023 | 28.16 | 28.50 | 27.36 | 27.50 | 27.50 | 4,447 |
Aug 23, 2023 | 27.81 | 28.08 | 27.69 | 28.07 | 28.07 | 1,063 |
Aug 22, 2023 | 27.42 | 27.81 | 27.42 | 27.81 | 27.81 | 19,981 |
Aug 21, 2023 | 27.34 | 27.67 | 27.34 | 27.35 | 27.35 | 3,506 |
Aug 18, 2023 | 27.17 | 27.35 | 26.72 | 27.29 | 27.29 | 3,628 |
Aug 17, 2023 | 27.76 | 27.82 | 27.27 | 27.31 | 27.31 | 1,991 |
Aug 16, 2023 | 27.92 | 27.99 | 27.58 | 27.82 | 27.82 | 4,336 |
Aug 15, 2023 | 28.23 | 28.23 | 27.83 | 28.01 | 28.01 | 5,891 |
Aug 14, 2023 | 27.90 | 28.30 | 27.90 | 28.23 | 28.23 | 4,272 |
Aug 11, 2023 | 27.77 | 27.99 | 27.70 | 27.83 | 27.83 | 2,659 |
Aug 10, 2023 | 27.89 | 28.14 | 27.84 | 27.92 | 27.92 | 1,866 |
Aug 9, 2023 | 28.24 | 28.36 | 27.58 | 27.64 | 27.64 | 7,878 |
Aug 8, 2023 | 28.60 | 28.77 | 27.80 | 27.92 | 27.92 | 44,599 |
Aug 7, 2023 | 29.17 | 29.24 | 28.43 | 28.43 | 28.43 | 6,458 |
Aug 4, 2023 | 29.34 | 29.66 | 28.89 | 29.22 | 29.22 | 60,363 |
Aug 3, 2023 | 29.24 | 29.33 | 29.00 | 29.13 | 29.13 | 3,463 |
Aug 2, 2023 | 30.35 | 30.35 | 29.25 | 29.25 | 29.25 | 5,298 |
Aug 1, 2023 | 30.66 | 30.72 | 30.25 | 30.58 | 30.58 | 7,388 |
Jul 31, 2023 | 29.70 | 30.60 | 29.69 | 30.60 | 30.60 | 6,861 |
Jul 28, 2023 | 29.51 | 30.11 | 29.48 | 29.75 | 29.75 | 3,380 |
Jul 27, 2023 | 29.60 | 30.26 | 29.55 | 30.05 | 30.05 | 6,134 |
Jul 26, 2023 | 29.47 | 29.83 | 29.09 | 29.36 | 29.36 | 3,321 |
Jul 25, 2023 | 29.17 | 29.60 | 29.17 | 29.55 | 29.55 | 3,441 |
Jul 24, 2023 | 29.02 | 29.44 | 28.92 | 29.01 | 29.01 | 2,521 |
Jul 21, 2023 | 29.27 | 29.60 | 29.12 | 29.34 | 29.34 | 6,956 |
Jul 20, 2023 | 29.90 | 30.07 | 29.36 | 29.64 | 29.64 | 1,969 |
Jul 19, 2023 | 29.92 | 30.66 | 29.90 | 30.66 | 30.66 | 25,104 |
Jul 18, 2023 | 29.57 | 29.80 | 29.50 | 29.79 | 29.79 | 7,858 |
Jul 17, 2023 | 29.06 | 29.60 | 28.92 | 29.55 | 29.55 | 4,862 |
Jul 14, 2023 | 29.42 | 29.59 | 29.14 | 29.33 | 29.33 | 2,602 |
Jul 13, 2023 | 29.15 | 29.66 | 29.13 | 29.48 | 29.48 | 2,563 |
Jul 12, 2023 | 29.01 | 29.31 | 28.92 | 28.92 | 28.92 | 4,038 |
Jul 11, 2023 | 28.49 | 29.13 | 28.48 | 28.92 | 28.92 | 8,304 |
Jul 10, 2023 | 27.70 | 28.35 | 27.64 | 28.35 | 28.35 | 2,697 |
Jul 7, 2023 | 27.89 | 28.35 | 27.86 | 28.05 | 28.05 | 4,321 |
Jul 6, 2023 | 28.57 | 28.57 | 27.57 | 27.60 | 27.60 | 3,097 |
Jul 5, 2023 | 28.36 | 28.45 | 28.24 | 28.25 | 28.25 | 3,627 |
Jul 4, 2023 | 28.53 | 28.66 | 28.43 | 28.56 | 28.56 | 2,732 |
Jul 3, 2023 | 28.68 | 28.75 | 28.47 | 28.47 | 28.47 | 4,201 |
Jun 30, 2023 | 28.54 | 28.80 | 28.54 | 28.69 | 28.69 | 2,433 |
Jun 29, 2023 | 28.49 | 28.70 | 28.31 | 28.49 | 28.49 | 2,639 |
Jun 28, 2023 | 27.78 | 28.62 | 27.74 | 28.35 | 28.35 | 4,446 |
Jun 27, 2023 | 27.58 | 27.58 | 27.34 | 27.58 | 27.58 | 9,493 |
Jun 26, 2023 | 27.78 | 28.00 | 27.60 | 27.77 | 27.77 | 5,633 |
Jun 23, 2023 | 27.83 | 28.09 | 27.63 | 27.72 | 27.72 | 4,944 |
Jun 22, 2023 | 27.60 | 27.93 | 27.50 | 27.93 | 27.93 | 20,360 |
Jun 21, 2023 | 28.70 | 28.83 | 27.69 | 27.84 | 27.84 | 25,609 |
Jun 20, 2023 | 29.08 | 29.23 | 28.61 | 28.71 | 28.71 | 5,627 |
Jun 19, 2023 | 29.23 | 29.35 | 29.23 | 29.24 | 29.24 | 699 |
Jun 16, 2023 | 29.45 | 29.91 | 29.17 | 29.19 | 29.19 | 9,685 |
Jun 15, 2023 | 29.42 | 29.42 | 28.91 | 29.24 | 29.24 | 10,347 |
Jun 14, 2023 | 29.69 | 29.83 | 29.23 | 29.52 | 29.52 | 14,682 |
Jun 13, 2023 | 29.25 | 29.53 | 29.15 | 29.53 | 29.53 | 5,023 |
Jun 12, 2023 | 28.64 | 28.96 | 28.64 | 28.92 | 28.92 | 9,370 |
Jun 9, 2023 | 28.43 | 29.10 | 28.30 | 28.66 | 28.66 | 15,273 |
Jun 8, 2023 | 28.29 | 28.43 | 28.17 | 28.32 | 28.32 | 3,819 |
Jun 7, 2023 | 29.16 | 29.51 | 29.00 | 29.13 | 29.13 | 6,100 |
Jun 6, 2023 | 28.39 | 29.25 | 28.39 | 29.17 | 29.17 | 10,574 |
Jun 5, 2023 | 28.25 | 28.28 | 27.75 | 28.13 | 28.13 | 21,665 |
Jun 2, 2023 | 27.81 | 28.25 | 27.79 | 28.19 | 28.19 | 9,579 |
Jun 1, 2023 | 27.58 | 27.74 | 27.26 | 27.74 | 27.74 | 7,223 |
May 31, 2023 | 27.33 | 27.62 | 27.25 | 27.54 | 27.54 | 6,593 |
May 30, 2023 | 27.03 | 27.33 | 27.03 | 27.18 | 27.18 | 5,870 |
May 29, 2023 | 26.95 | 27.11 | 26.89 | 27.01 | 27.01 | 6,440 |
May 26, 2023 | 26.30 | 27.12 | 26.11 | 27.10 | 27.10 | 5,409 |
May 25, 2023 | 26.56 | 26.63 | 26.27 | 26.27 | 26.27 | 9,662 |
May 24, 2023 | 26.15 | 26.27 | 25.91 | 26.27 | 26.27 | 3,014 |
May 23, 2023 | 26.66 | 26.85 | 26.49 | 26.85 | 26.85 | 4,140 |
May 22, 2023 | 25.72 | 26.55 | 25.72 | 26.55 | 26.55 | 5,539 |
May 19, 2023 | 26.01 | 26.17 | 25.80 | 25.80 | 25.80 | 3,780 |
May 18, 2023 | 25.33 | 25.95 | 25.33 | 25.92 | 25.92 | 13,117 |
May 17, 2023 | 24.78 | 25.17 | 24.73 | 25.17 | 25.17 | 10,501 |
May 16, 2023 | 24.81 | 24.98 | 24.67 | 24.69 | 24.69 | 4,942 |
May 15, 2023 | 24.09 | 24.75 | 24.09 | 24.75 | 24.75 | 2,711 |
May 12, 2023 | 24.40 | 24.56 | 24.10 | 24.15 | 24.15 | 5,503 |
May 11, 2023 | 24.55 | 24.63 | 24.09 | 24.21 | 24.21 | 1,115 |
May 10, 2023 | 23.92 | 24.42 | 23.75 | 24.42 | 24.42 | 12,261 |
May 9, 2023 | 23.74 | 24.00 | 23.68 | 23.93 | 23.93 | 8,094 |
May 8, 2023 | 23.40 | 23.60 | 23.33 | 23.58 | 23.58 | 24,764 |
May 5, 2023 | 23.10 | 23.51 | 23.00 | 23.33 | 23.33 | 5,738 |
May 4, 2023 | 22.70 | 23.27 | 22.53 | 23.19 | 23.19 | 15,588 |
May 3, 2023 | 23.08 | 23.09 | 22.70 | 22.78 | 22.78 | 4,492 |
May 2, 2023 | 23.69 | 23.89 | 23.08 | 23.08 | 23.08 | 4,236 |
Apr 28, 2023 | 23.75 | 23.75 | 23.50 | 23.64 | 23.64 | 80,102 |
Apr 27, 2023 | 23.78 | 24.08 | 23.75 | 23.83 | 23.83 | 1,535 |
Apr 26, 2023 | 23.73 | 24.05 | 23.56 | 23.94 | 23.94 | 26,501 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%