Frankfurt - Delayed Quote • EUR
Xtrackers II Australia Government Bond UCITS ETF 1C (XCS2.F)
At close: June 30 at 3:11 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 22, 2024 | 137.85 | 138.60 | 137.03 | 137.10 | 137.10 | - |
Apr 19, 2024 | 137.89 | 137.89 | 136.38 | 136.48 | 136.48 | - |
Apr 18, 2024 | 138.15 | 138.23 | 136.30 | 136.30 | 136.30 | - |
Apr 17, 2024 | 136.29 | 137.90 | 135.94 | 136.05 | 136.05 | - |
Apr 16, 2024 | 137.89 | 138.13 | 136.02 | 136.10 | 136.10 | - |
Apr 15, 2024 | 138.63 | 139.51 | 137.29 | 137.29 | 137.29 | - |
Apr 12, 2024 | 137.74 | 140.22 | 137.74 | 138.23 | 138.23 | - |
Apr 11, 2024 | 138.29 | 139.59 | 137.57 | 137.77 | 137.77 | - |
Apr 10, 2024 | 141.13 | 141.32 | 137.96 | 138.10 | 138.10 | - |
Apr 9, 2024 | 140.13 | 141.18 | 139.53 | 139.57 | 139.57 | - |
Apr 8, 2024 | 139.95 | 139.95 | 138.29 | 138.34 | 138.34 | - |
Apr 5, 2024 | 138.57 | 140.42 | 138.57 | 138.59 | 138.59 | - |
Apr 4, 2024 | 138.26 | 140.46 | 138.26 | 138.84 | 138.84 | - |
Apr 3, 2024 | 138.15 | 139.40 | 137.93 | 138.01 | 138.01 | - |
Apr 2, 2024 | 139.29 | 139.65 | 138.10 | 138.10 | 138.10 | - |
Mar 28, 2024 | 138.70 | 140.07 | 138.70 | 138.98 | 138.98 | - |
Mar 27, 2024 | 139.91 | 140.12 | 138.70 | 138.83 | 138.83 | - |
Mar 26, 2024 | 138.19 | 140.08 | 138.19 | 138.32 | 138.32 | - |
Mar 25, 2024 | 138.57 | 139.98 | 138.25 | 138.25 | 138.25 | - |
Mar 22, 2024 | 139.49 | 140.01 | 138.57 | 138.57 | 138.57 | - |
Mar 21, 2024 | 140.07 | 140.13 | 137.99 | 137.99 | 137.99 | - |
Mar 20, 2024 | 139.20 | 139.29 | 137.74 | 137.98 | 137.98 | - |
Mar 19, 2024 | 138.56 | 138.85 | 138.30 | 138.71 | 138.71 | - |
Mar 18, 2024 | 136.94 | 138.89 | 136.94 | 137.37 | 137.37 | - |
Mar 15, 2024 | 137.39 | 138.65 | 137.39 | 138.41 | 138.41 | - |
Mar 14, 2024 | 139.88 | 140.02 | 139.01 | 139.01 | 139.01 | - |
Mar 13, 2024 | 140.27 | 140.27 | 139.88 | 139.88 | 139.88 | - |
Mar 12, 2024 | 140.64 | 140.81 | 139.83 | 139.83 | 139.83 | - |
Mar 11, 2024 | 138.87 | 140.70 | 138.87 | 140.66 | 140.66 | - |
Mar 8, 2024 | 138.79 | 141.18 | 138.79 | 141.18 | 141.18 | - |
Mar 7, 2024 | 138.57 | 140.99 | 138.57 | 140.99 | 140.99 | - |
Mar 6, 2024 | 138.76 | 139.26 | 138.76 | 139.26 | 139.26 | - |
Mar 5, 2024 | 137.97 | 138.68 | 137.97 | 138.68 | 138.68 | - |
Mar 4, 2024 | 136.89 | 138.38 | 136.89 | 138.38 | 138.38 | - |
Mar 1, 2024 | 137.18 | 138.02 | 137.18 | 138.02 | 138.02 | - |
Feb 29, 2024 | 136.59 | 137.52 | 136.59 | 137.52 | 137.52 | - |
Feb 28, 2024 | 136.60 | 137.92 | 136.60 | 137.71 | 137.71 | - |
Feb 27, 2024 | 137.26 | 138.55 | 137.26 | 138.55 | 138.55 | - |
Feb 26, 2024 | 137.43 | 138.88 | 137.43 | 138.55 | 138.55 | - |
Feb 23, 2024 | 137.74 | 138.51 | 137.74 | 138.26 | 138.26 | - |
Feb 22, 2024 | 137.27 | 138.49 | 137.27 | 138.49 | 138.49 | - |
Feb 21, 2024 | 137.65 | 139.07 | 137.65 | 139.07 | 139.07 | - |
Feb 20, 2024 | 137.15 | 139.13 | 137.15 | 139.13 | 139.13 | - |
Feb 19, 2024 | 137.01 | 138.78 | 137.01 | 138.78 | 138.78 | - |
Feb 16, 2024 | 137.36 | 138.41 | 137.36 | 138.41 | 138.41 | - |
Feb 15, 2024 | 136.40 | 138.84 | 136.40 | 138.63 | 138.63 | - |
Feb 14, 2024 | 135.95 | 137.90 | 135.95 | 137.74 | 137.74 | - |
Feb 13, 2024 | 136.79 | 137.42 | 136.79 | 137.04 | 137.04 | - |
Feb 12, 2024 | 136.64 | 136.64 | 136.64 | 136.64 | 136.64 | - |
Feb 9, 2024 | 136.77 | 138.06 | 136.77 | 138.06 | 138.06 | - |
Feb 8, 2024 | 137.34 | 138.73 | 137.34 | 138.73 | 138.73 | - |
Feb 7, 2024 | 137.85 | 139.24 | 137.85 | 138.90 | 138.90 | - |
Feb 6, 2024 | 136.93 | 138.82 | 136.85 | 138.82 | 138.82 | - |
Feb 5, 2024 | 137.46 | 137.87 | 137.46 | 137.87 | 137.87 | - |
Feb 2, 2024 | 139.34 | 140.38 | 139.34 | 140.38 | 140.38 | - |
Feb 1, 2024 | 138.85 | 139.85 | 138.85 | 139.85 | 139.85 | - |
Jan 31, 2024 | 137.26 | 140.67 | 137.26 | 140.67 | 140.67 | - |
Jan 30, 2024 | 137.92 | 138.96 | 137.92 | 138.96 | 138.96 | - |
Jan 29, 2024 | 137.19 | 139.15 | 137.19 | 139.15 | 139.15 | - |
Jan 26, 2024 | 137.15 | 138.36 | 136.67 | 136.71 | 136.71 | - |
Jan 25, 2024 | 135.92 | 138.40 | 135.92 | 136.88 | 136.88 | - |
Jan 24, 2024 | 136.07 | 138.12 | 136.07 | 137.99 | 137.99 | - |
Jan 23, 2024 | 136.43 | 137.54 | 136.43 | 137.54 | 137.54 | - |
Jan 22, 2024 | 135.43 | 135.43 | 135.43 | 135.43 | 135.43 | - |
Jan 19, 2024 | 135.54 | 137.43 | 135.54 | 137.37 | 137.37 | - |
Jan 18, 2024 | 134.67 | 136.82 | 134.67 | 136.82 | 136.82 | - |
Jan 17, 2024 | 136.29 | 136.93 | 136.29 | 136.75 | 136.75 | - |
Jan 16, 2024 | 137.49 | 138.55 | 137.49 | 138.55 | 138.55 | - |
Jan 15, 2024 | 138.32 | 139.60 | 137.91 | 137.91 | 137.91 | - |
Jan 12, 2024 | 137.88 | 140.18 | 137.88 | 140.18 | 140.18 | - |
Jan 11, 2024 | 138.24 | 140.30 | 138.24 | 140.30 | 140.30 | - |
Jan 10, 2024 | 138.79 | 139.96 | 138.79 | 139.35 | 139.35 | - |
Jan 9, 2024 | 138.60 | 139.85 | 138.57 | 138.57 | 138.57 | - |
Jan 8, 2024 | 139.76 | 139.76 | 139.40 | 139.40 | 139.40 | - |
Jan 5, 2024 | 140.13 | 140.52 | 140.13 | 140.52 | 140.52 | - |
Jan 4, 2024 | 140.91 | 141.26 | 139.63 | 139.70 | 139.70 | - |
Jan 3, 2024 | 141.29 | 141.29 | 140.67 | 140.91 | 140.91 | - |
Jan 2, 2024 | 141.82 | 142.06 | 141.82 | 142.06 | 142.06 | - |
Dec 29, 2023 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | - |
Dec 28, 2023 | 141.76 | 141.96 | 141.27 | 141.73 | 141.73 | - |
Dec 27, 2023 | 140.84 | 142.41 | 140.84 | 142.41 | 142.41 | - |
Dec 22, 2023 | 141.09 | 141.71 | 141.09 | 141.10 | 141.10 | - |
Dec 21, 2023 | 140.78 | 141.59 | 140.73 | 141.32 | 141.32 | - |
Dec 20, 2023 | 140.30 | 142.16 | 140.30 | 141.12 | 141.12 | - |
Dec 19, 2023 | 139.51 | 140.66 | 139.51 | 140.66 | 140.66 | - |
Dec 18, 2023 | 140.38 | 141.06 | 140.38 | 140.41 | 140.41 | - |
Dec 15, 2023 | 138.71 | 140.55 | 138.71 | 140.37 | 140.37 | - |
Dec 14, 2023 | 138.46 | 139.41 | 138.46 | 139.41 | 139.41 | - |
Dec 13, 2023 | 136.21 | 137.20 | 136.21 | 137.20 | 137.20 | - |
Dec 12, 2023 | 137.78 | 137.78 | 137.08 | 137.08 | 137.08 | - |
Dec 11, 2023 | 136.22 | 136.99 | 136.22 | 136.99 | 136.99 | - |
Dec 8, 2023 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | - |
Dec 7, 2023 | 137.18 | 137.18 | 137.18 | 137.18 | 137.18 | - |
Dec 6, 2023 | 137.13 | 137.13 | 137.13 | 137.13 | 137.13 | - |
Dec 5, 2023 | 134.84 | 136.57 | 134.84 | 136.30 | 136.30 | - |
Dec 4, 2023 | 136.23 | 136.49 | 136.23 | 136.24 | 136.24 | - |
Dec 1, 2023 | 134.80 | 136.00 | 134.80 | 136.00 | 136.00 | - |
Nov 30, 2023 | 135.36 | 135.66 | 134.51 | 134.51 | 134.51 | - |
Nov 29, 2023 | 135.41 | 135.70 | 135.04 | 135.46 | 135.46 | - |
Nov 28, 2023 | 133.54 | 134.62 | 133.54 | 134.46 | 134.46 | - |
Nov 27, 2023 | 132.35 | 133.95 | 132.35 | 133.95 | 133.95 | - |
Nov 24, 2023 | 133.01 | 133.01 | 133.01 | 133.01 | 133.01 | - |
Nov 23, 2023 | 132.74 | 132.74 | 132.46 | 132.46 | 132.46 | - |
Nov 22, 2023 | 133.10 | 133.82 | 132.59 | 132.59 | 132.59 | - |
Nov 21, 2023 | 133.76 | 133.76 | 133.72 | 133.72 | 133.72 | - |
Nov 20, 2023 | 132.79 | 132.79 | 132.07 | 132.07 | 132.07 | - |
Nov 17, 2023 | 131.59 | 133.76 | 131.59 | 132.88 | 132.88 | - |
Nov 16, 2023 | 131.19 | 132.34 | 131.19 | 132.26 | 132.26 | - |
Nov 15, 2023 | 131.43 | 132.74 | 131.43 | 132.12 | 132.12 | - |
Nov 14, 2023 | 130.53 | 132.04 | 130.53 | 132.04 | 132.04 | - |
Nov 13, 2023 | 130.20 | 130.88 | 130.00 | 130.00 | 130.00 | - |
Nov 10, 2023 | 130.65 | 130.65 | 130.46 | 130.46 | 130.46 | - |
Nov 9, 2023 | 132.09 | 132.09 | 131.93 | 131.94 | 131.94 | - |
Nov 8, 2023 | 132.82 | 132.82 | 132.12 | 132.12 | 132.12 | - |
Nov 7, 2023 | 130.51 | 132.33 | 130.51 | 131.98 | 131.98 | 47 |
Nov 6, 2023 | 132.46 | 132.46 | 132.17 | 132.17 | 132.17 | - |
Nov 3, 2023 | 131.98 | 132.96 | 131.98 | 132.96 | 132.96 | - |
Nov 2, 2023 | 132.07 | 132.10 | 132.07 | 132.10 | 132.10 | - |
Nov 1, 2023 | 128.41 | 128.41 | 128.41 | 128.41 | 128.41 | - |
Oct 31, 2023 | 128.08 | 129.24 | 128.08 | 128.33 | 128.33 | - |
Oct 30, 2023 | 129.84 | 130.35 | 129.84 | 130.00 | 130.00 | - |
Oct 27, 2023 | 129.57 | 130.20 | 129.29 | 129.29 | 129.29 | - |
Oct 26, 2023 | 128.76 | 129.34 | 128.70 | 129.34 | 129.34 | - |
Oct 25, 2023 | 130.68 | 131.02 | 129.19 | 129.19 | 129.19 | - |
Oct 24, 2023 | 130.65 | 131.05 | 130.65 | 131.05 | 131.05 | - |
Oct 23, 2023 | 129.88 | 129.88 | 129.01 | 129.20 | 129.20 | - |
Oct 20, 2023 | 130.21 | 130.21 | 130.10 | 130.10 | 130.10 | - |
Oct 19, 2023 | 129.63 | 129.90 | 129.63 | 129.90 | 129.90 | - |
Oct 18, 2023 | 131.77 | 131.77 | 131.50 | 131.50 | 131.50 | - |
Oct 17, 2023 | 132.54 | 132.54 | 131.73 | 131.73 | 131.73 | - |
Oct 16, 2023 | 132.82 | 132.82 | 132.41 | 132.41 | 132.41 | - |
Oct 13, 2023 | 132.17 | 133.49 | 132.17 | 133.25 | 133.25 | - |
Oct 12, 2023 | 133.88 | 134.26 | 133.19 | 133.19 | 133.19 | - |
Oct 11, 2023 | 133.70 | 134.65 | 133.70 | 134.39 | 134.39 | - |
Oct 10, 2023 | 133.93 | 134.41 | 133.83 | 133.99 | 133.99 | - |
Oct 9, 2023 | 133.27 | 133.27 | 133.27 | 133.27 | 133.27 | - |
Oct 6, 2023 | 132.23 | 132.90 | 132.23 | 132.24 | 132.24 | - |
Oct 5, 2023 | 132.23 | 132.77 | 132.23 | 132.77 | 132.77 | - |
Oct 4, 2023 | 131.35 | 131.97 | 131.35 | 131.97 | 131.97 | - |
Oct 3, 2023 | 131.71 | 132.46 | 131.16 | 131.16 | 131.16 | - |
Oct 2, 2023 | 133.39 | 133.39 | 133.38 | 133.38 | 133.38 | - |
Sep 29, 2023 | 133.40 | 134.21 | 133.40 | 133.92 | 133.92 | - |
Sep 28, 2023 | 133.43 | 133.43 | 132.84 | 132.84 | 132.84 | - |
Sep 27, 2023 | 133.01 | 134.09 | 133.01 | 134.09 | 134.09 | - |
Sep 26, 2023 | 133.82 | 134.05 | 133.24 | 133.24 | 133.24 | - |
Sep 25, 2023 | 133.53 | 134.32 | 133.53 | 133.91 | 133.91 | - |
Sep 22, 2023 | 133.20 | 134.54 | 133.20 | 133.96 | 133.96 | - |
Sep 21, 2023 | 134.22 | 134.22 | 133.77 | 133.77 | 133.77 | - |
Sep 20, 2023 | 134.73 | 135.62 | 134.72 | 134.72 | 134.72 | - |
Sep 19, 2023 | 134.07 | 135.51 | 134.07 | 135.51 | 135.51 | - |
Sep 18, 2023 | 134.98 | 135.01 | 134.76 | 134.76 | 134.76 | - |
Sep 15, 2023 | 136.21 | 136.21 | 135.82 | 135.82 | 135.82 | - |
Sep 14, 2023 | 133.93 | 134.79 | 133.93 | 134.79 | 134.79 | - |
Sep 13, 2023 | 134.57 | 134.57 | 134.23 | 134.23 | 134.23 | 10 |
Sep 12, 2023 | 133.50 | 134.66 | 133.50 | 134.66 | 134.66 | - |
Sep 11, 2023 | 134.43 | 134.54 | 133.60 | 133.60 | 133.60 | - |
Sep 8, 2023 | 133.60 | 134.61 | 133.60 | 134.61 | 134.61 | - |
Sep 7, 2023 | 133.88 | 134.01 | 133.88 | 134.01 | 134.01 | - |
Sep 6, 2023 | 132.91 | 133.85 | 132.91 | 133.85 | 133.85 | - |
Sep 5, 2023 | 132.73 | 133.29 | 132.73 | 133.01 | 133.01 | - |
Sep 4, 2023 | 134.78 | 134.78 | 134.46 | 134.46 | 134.46 | - |
Sep 1, 2023 | 134.45 | 135.41 | 134.45 | 135.41 | 135.41 | - |
Aug 31, 2023 | 133.74 | 134.96 | 133.74 | 134.96 | 134.96 | - |
Aug 30, 2023 | 133.68 | 134.20 | 133.68 | 134.20 | 134.20 | - |
Aug 29, 2023 | 132.88 | 134.20 | 132.88 | 134.20 | 134.20 | - |
Aug 28, 2023 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
Aug 25, 2023 | 132.73 | 132.73 | 132.38 | 132.38 | 132.38 | - |
Aug 24, 2023 | 133.68 | 133.79 | 132.71 | 132.71 | 132.71 | - |
Aug 23, 2023 | 131.32 | 131.32 | 131.32 | 131.32 | 131.32 | - |
Aug 22, 2023 | 130.30 | 131.32 | 130.30 | 131.32 | 131.32 | - |
Aug 21, 2023 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - |
Aug 18, 2023 | 130.01 | 131.10 | 130.01 | 130.98 | 130.98 | - |
Aug 17, 2023 | 130.84 | 130.84 | 130.84 | 130.84 | 130.84 | - |
Aug 16, 2023 | 131.15 | 131.51 | 131.15 | 131.51 | 131.51 | - |
Aug 15, 2023 | 132.23 | 132.23 | 131.41 | 131.41 | 131.41 | - |
Aug 14, 2023 | 131.84 | 132.38 | 131.84 | 132.26 | 132.26 | - |
Aug 11, 2023 | 133.38 | 133.38 | 133.38 | 133.38 | 133.38 | - |
Aug 10, 2023 | 133.94 | 133.94 | 133.94 | 133.94 | 133.94 | - |
Aug 9, 2023 | 134.45 | 134.47 | 134.32 | 134.32 | 134.32 | - |
Aug 8, 2023 | 132.70 | 134.62 | 132.70 | 134.62 | 134.62 | - |
Aug 7, 2023 | 133.63 | 134.10 | 133.63 | 134.10 | 134.10 | - |
Aug 4, 2023 | 133.71 | 133.71 | 133.71 | 133.71 | 133.71 | - |
Aug 3, 2023 | 133.68 | 133.94 | 133.68 | 133.90 | 133.90 | - |
Aug 2, 2023 | 134.03 | 135.40 | 134.03 | 134.73 | 134.73 | - |
Aug 1, 2023 | 136.04 | 136.04 | 135.63 | 135.63 | 135.63 | - |
Jul 31, 2023 | 136.41 | 136.95 | 136.36 | 136.95 | 136.95 | - |
Jul 28, 2023 | 136.33 | 136.33 | 136.14 | 136.14 | 136.14 | - |
Jul 27, 2023 | 137.40 | 138.51 | 137.40 | 138.51 | 138.51 | - |
Jul 26, 2023 | 136.37 | 137.54 | 136.37 | 137.54 | 137.54 | - |
Jul 25, 2023 | 137.11 | 137.56 | 137.11 | 137.56 | 137.56 | - |
Jul 24, 2023 | 136.70 | 136.79 | 136.70 | 136.79 | 136.79 | - |
Jul 21, 2023 | 136.51 | 136.51 | 136.51 | 136.51 | 136.51 | - |
Jul 20, 2023 | 136.69 | 137.18 | 136.69 | 137.18 | 137.18 | 50 |
Jul 19, 2023 | 136.10 | 136.98 | 136.10 | 136.98 | 136.98 | - |
Jul 18, 2023 | 135.49 | 137.22 | 135.49 | 136.63 | 136.63 | - |
Jul 17, 2023 | 135.79 | 136.61 | 135.79 | 136.59 | 136.59 | - |
Jul 14, 2023 | 137.40 | 137.81 | 137.08 | 137.81 | 137.81 | - |
Jul 13, 2023 | 135.91 | 138.38 | 135.91 | 138.33 | 138.33 | - |
Jul 12, 2023 | 134.49 | 136.57 | 134.49 | 136.57 | 136.57 | - |
Jul 11, 2023 | 132.82 | 134.86 | 132.82 | 134.02 | 134.02 | - |
Jul 10, 2023 | 133.66 | 133.96 | 133.66 | 133.96 | 133.96 | - |
Jul 7, 2023 | 133.82 | 134.24 | 133.65 | 133.65 | 133.65 | - |
Jul 6, 2023 | 136.85 | 136.85 | 134.32 | 134.32 | 134.32 | - |
Jul 5, 2023 | 137.24 | 137.56 | 137.24 | 137.56 | 137.56 | - |
Jul 4, 2023 | 136.52 | 137.88 | 136.52 | 137.74 | 137.74 | - |
Jul 3, 2023 | 136.07 | 137.43 | 136.07 | 137.43 | 137.43 | - |
Jun 30, 2023 | 136.18 | 136.42 | 136.17 | 136.42 | 136.42 | - |
Jun 29, 2023 | 136.83 | 136.83 | 136.83 | 136.83 | 136.83 | - |
Jun 28, 2023 | 136.12 | 136.96 | 136.12 | 136.94 | 136.94 | - |
Jun 27, 2023 | 138.49 | 138.49 | 137.51 | 137.51 | 137.51 | - |
Jun 26, 2023 | 137.06 | 138.39 | 137.06 | 138.27 | 138.27 | - |
Jun 23, 2023 | 136.76 | 138.52 | 136.76 | 138.26 | 138.26 | - |
Jun 22, 2023 | 137.73 | 138.07 | 137.73 | 137.99 | 137.99 | - |
Jun 21, 2023 | 139.49 | 139.51 | 139.14 | 139.14 | 139.14 | - |
Jun 20, 2023 | 138.10 | 139.57 | 138.10 | 139.57 | 139.57 | - |
Jun 19, 2023 | 139.64 | 139.79 | 139.64 | 139.79 | 139.79 | - |
Jun 16, 2023 | 140.29 | 140.44 | 140.18 | 140.18 | 140.18 | - |
Jun 15, 2023 | 140.77 | 140.77 | 140.56 | 140.56 | 140.56 | - |
Jun 14, 2023 | 140.23 | 140.77 | 140.23 | 140.70 | 140.70 | - |
Jun 13, 2023 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
Jun 12, 2023 | 140.40 | 140.79 | 139.16 | 140.79 | 140.79 | - |
Jun 9, 2023 | 139.07 | 139.07 | 139.07 | 139.07 | 139.07 | - |
Jun 8, 2023 | 138.96 | 139.37 | 138.96 | 139.07 | 139.07 | - |
Jun 7, 2023 | 141.08 | 141.08 | 141.08 | 141.08 | 141.08 | - |
Jun 6, 2023 | 140.51 | 141.08 | 140.51 | 141.08 | 141.08 | - |
Jun 5, 2023 | 140.12 | 140.12 | 139.57 | 139.70 | 139.70 | - |
Jun 2, 2023 | 140.38 | 140.75 | 140.38 | 140.75 | 140.75 | - |
Jun 1, 2023 | 139.57 | 139.57 | 139.35 | 139.35 | 139.35 | - |
May 31, 2023 | 138.58 | 139.37 | 138.58 | 139.37 | 139.37 | - |
May 30, 2023 | 138.90 | 139.37 | 138.90 | 139.15 | 139.15 | - |
May 29, 2023 | 138.10 | 139.45 | 138.10 | 139.45 | 139.45 | - |
May 26, 2023 | 137.59 | 138.10 | 137.59 | 138.10 | 138.10 | - |
May 25, 2023 | 139.03 | 139.03 | 139.03 | 139.03 | 139.03 | - |
May 24, 2023 | 139.17 | 140.00 | 139.17 | 139.76 | 139.76 | - |
May 23, 2023 | 140.70 | 140.70 | 140.14 | 140.14 | 140.14 | - |
May 22, 2023 | 140.50 | 141.06 | 140.50 | 140.96 | 140.96 | - |
May 19, 2023 | 141.20 | 141.50 | 141.08 | 141.50 | 141.50 | - |
May 18, 2023 | 141.45 | 141.53 | 141.35 | 141.35 | 141.35 | - |
May 17, 2023 | 140.98 | 142.17 | 140.98 | 142.17 | 142.17 | - |
May 16, 2023 | 141.65 | 142.67 | 141.65 | 141.93 | 141.93 | - |
May 15, 2023 | 142.67 | 142.68 | 142.31 | 142.31 | 142.31 | - |
May 12, 2023 | 142.96 | 142.96 | 142.96 | 142.96 | 142.96 | - |
May 11, 2023 | 142.43 | 143.32 | 142.43 | 143.32 | 143.32 | - |
May 10, 2023 | 142.25 | 143.32 | 142.25 | 142.52 | 142.52 | - |
May 9, 2023 | 142.18 | 142.74 | 142.18 | 142.74 | 142.74 | - |
May 8, 2023 | 143.70 | 143.70 | 142.55 | 142.55 | 142.55 | 25 |
May 5, 2023 | 142.73 | 142.73 | 141.55 | 141.55 | 141.55 | - |
May 4, 2023 | 139.93 | 142.10 | 139.93 | 142.10 | 142.10 | - |
May 3, 2023 | 140.05 | 140.37 | 139.92 | 139.92 | 139.92 | - |
May 2, 2023 | 142.45 | 142.45 | 140.90 | 140.99 | 140.99 | - |
Apr 28, 2023 | 138.96 | 140.04 | 138.96 | 140.04 | 140.04 | - |
Apr 27, 2023 | 139.40 | 139.47 | 138.94 | 139.18 | 139.18 | - |
Apr 26, 2023 | 139.46 | 140.20 | 139.43 | 139.43 | 139.43 | - |
Apr 25, 2023 | 140.30 | 140.78 | 140.28 | 140.78 | 140.78 | 50 |
Apr 24, 2023 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
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%