Milan - Delayed Quote • EUR
Xtrackers S&P 500 UCITS ETF 4C - USD (XDPU.MI)
At close: April 25 at 3:59 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 26, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
Apr 25, 2024 | 8.91 | 8.91 | 8.85 | 8.85 | 8.85 | 2,530 |
Apr 24, 2024 | 9.01 | 9.01 | 9.01 | 8.97 | 8.97 | 740 |
Apr 23, 2024 | 8.92 | 8.92 | 8.89 | 8.96 | 8.96 | 184 |
Apr 22, 2024 | 8.87 | 8.89 | 8.85 | 8.86 | 8.86 | 2,878 |
Apr 19, 2024 | 8.87 | 8.90 | 8.86 | 8.87 | 8.87 | 6,550 |
Apr 18, 2024 | 8.93 | 8.94 | 8.92 | 8.98 | 8.98 | 695 |
Apr 17, 2024 | 8.99 | 9.01 | 8.95 | 8.95 | 8.95 | 624 |
Apr 16, 2024 | 9.02 | 9.02 | 9.02 | 9.01 | 9.01 | 645 |
Apr 15, 2024 | 9.15 | 9.15 | 9.14 | 9.15 | 9.15 | 1,083 |
Apr 12, 2024 | 9.22 | 9.22 | 9.21 | 9.16 | 9.16 | 587 |
Apr 11, 2024 | 9.11 | 9.11 | 9.09 | 9.11 | 9.11 | 11 |
Apr 10, 2024 | 9.10 | 9.10 | 9.08 | 9.09 | 9.09 | 1,059 |
Apr 9, 2024 | 9.08 | 9.08 | 9.07 | 9.03 | 9.03 | 104 |
Apr 8, 2024 | 9.08 | 9.11 | 9.08 | 9.09 | 9.09 | 254 |
Apr 5, 2024 | 9.02 | 9.03 | 9.00 | 9.08 | 9.08 | 498 |
Apr 4, 2024 | 9.13 | 9.15 | 9.13 | 9.14 | 9.14 | 3,584 |
Apr 3, 2024 | 9.13 | 9.14 | 9.13 | 9.14 | 9.14 | 527 |
Apr 2, 2024 | 9.29 | 9.29 | 9.12 | 9.14 | 9.14 | 912 |
Mar 28, 2024 | 9.20 | 9.21 | 9.20 | 9.20 | 9.20 | 2,906 |
Mar 27, 2024 | 9.14 | 9.16 | 9.14 | 9.13 | 9.13 | 116 |
Mar 26, 2024 | 9.13 | 9.14 | 9.13 | 9.14 | 9.14 | 14,530 |
Mar 25, 2024 | 9.16 | 9.16 | 9.11 | 9.12 | 9.12 | 1,500 |
Mar 22, 2024 | 9.17 | 9.19 | 9.15 | 9.16 | 9.16 | 1,641 |
Mar 21, 2024 | 9.09 | 9.12 | 9.09 | 9.16 | 9.16 | 176 |
Mar 20, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Mar 19, 2024 | 8.99 | 8.99 | 8.94 | 8.99 | 8.99 | 331 |
Mar 18, 2024 | 8.92 | 8.99 | 8.92 | 8.98 | 8.98 | 101 |
Mar 15, 2024 | 8.96 | 8.97 | 8.96 | 8.88 | 8.88 | 8,147 |
Mar 14, 2024 | 8.96 | 8.97 | 8.95 | 8.95 | 8.95 | 213 |
Mar 13, 2024 | 8.96 | 8.96 | 8.93 | 8.93 | 8.93 | 2,325 |
Mar 12, 2024 | 8.90 | 8.90 | 8.90 | 8.94 | 8.94 | 334 |
Mar 11, 2024 | 8.83 | 8.83 | 8.83 | 8.85 | 8.85 | 19 |
Mar 8, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
Mar 7, 2024 | 8.84 | 8.91 | 8.84 | 8.90 | 8.90 | 598 |
Mar 6, 2024 | 8.86 | 8.88 | 8.86 | 8.88 | 8.88 | 779 |
Mar 5, 2024 | 8.93 | 8.93 | 8.91 | 8.86 | 8.86 | 148 |
Mar 4, 2024 | 8.95 | 8.95 | 8.94 | 8.93 | 8.93 | 1,370 |
Mar 1, 2024 | 8.92 | 8.93 | 8.90 | 8.94 | 8.94 | 4,582 |
Feb 29, 2024 | 8.82 | 8.82 | 8.82 | 8.89 | 8.89 | 149 |
Feb 28, 2024 | 8.87 | 8.87 | 8.85 | 8.85 | 8.85 | 104 |
Feb 27, 2024 | 8.84 | 8.85 | 8.83 | 8.83 | 8.83 | 1,232 |
Feb 26, 2024 | 8.88 | 8.88 | 8.87 | 8.86 | 8.86 | 391 |
Feb 23, 2024 | 8.88 | 8.88 | 8.88 | 8.89 | 8.89 | 272 |
Feb 22, 2024 | 8.78 | 8.78 | 8.78 | 8.85 | 8.85 | 133 |
Feb 21, 2024 | 8.69 | 8.70 | 8.68 | 8.69 | 8.69 | 623 |
Feb 20, 2024 | 8.74 | 8.74 | 8.68 | 8.70 | 8.70 | 76 |
Feb 19, 2024 | 8.78 | 8.79 | 8.78 | 8.79 | 8.79 | 576 |
Feb 16, 2024 | 8.85 | 8.85 | 8.80 | 8.82 | 8.82 | 626 |
Feb 15, 2024 | 8.83 | 8.83 | 8.78 | 8.79 | 8.79 | 1,884 |
Feb 14, 2024 | 8.78 | 8.78 | 8.78 | 8.77 | 8.77 | 11,506 |
Feb 13, 2024 | 8.80 | 8.80 | 8.73 | 8.76 | 8.76 | 149,968 |
Feb 12, 2024 | 8.80 | 8.85 | 8.80 | 8.82 | 8.82 | 452 |
Feb 9, 2024 | 8.77 | 8.78 | 8.76 | 8.78 | 8.78 | 248 |
Feb 8, 2024 | 8.76 | 8.77 | 8.75 | 8.75 | 8.75 | 1,157 |
Feb 7, 2024 | 8.69 | 8.76 | 8.69 | 8.75 | 8.75 | 44,794 |
Feb 6, 2024 | 8.70 | 8.70 | 8.68 | 8.69 | 8.69 | 24 |
Feb 5, 2024 | 8.68 | 8.70 | 8.68 | 8.67 | 8.67 | 275 |
Feb 2, 2024 | 8.56 | 8.58 | 8.56 | 8.65 | 8.65 | 277 |
Feb 1, 2024 | 8.51 | 8.51 | 8.47 | 8.46 | 8.46 | 738 |
Jan 31, 2024 | 8.58 | 8.58 | 8.50 | 8.50 | 8.50 | 27,871 |
Jan 30, 2024 | 8.57 | 8.58 | 8.57 | 8.58 | 8.58 | 208,083 |
Jan 29, 2024 | 8.52 | 8.53 | 8.52 | 8.55 | 8.55 | 115 |
Jan 26, 2024 | 8.50 | 8.51 | 8.49 | 8.52 | 8.52 | 123 |
Jan 25, 2024 | 8.45 | 8.45 | 8.45 | 8.52 | 8.52 | 2 |
Jan 24, 2024 | 8.47 | 8.47 | 8.45 | 8.48 | 8.48 | 527 |
Jan 23, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 5 |
Jan 22, 2024 | 8.41 | 8.42 | 8.40 | 8.42 | 8.42 | 988 |
Jan 19, 2024 | 8.32 | 8.33 | 8.32 | 8.33 | 8.33 | 985 |
Jan 18, 2024 | 8.23 | 8.23 | 8.23 | 8.27 | 8.27 | 7 |
Jan 17, 2024 | 8.24 | 8.24 | 8.24 | 8.25 | 8.25 | 4 |
Jan 16, 2024 | 8.25 | 8.27 | 8.25 | 8.28 | 8.28 | 2,727 |
Jan 15, 2024 | 8.25 | 8.25 | 8.25 | 8.24 | 8.24 | 495 |
Jan 12, 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 95 |
Jan 11, 2024 | 8.25 | 8.26 | 8.24 | 8.19 | 8.19 | 1,493 |
Jan 10, 2024 | 8.22 | 8.22 | 8.22 | 8.20 | 8.20 | 5 |
Jan 9, 2024 | 8.19 | 8.19 | 8.19 | 8.20 | 8.20 | 183 |
Jan 8, 2024 | 8.08 | 8.12 | 8.08 | 8.12 | 8.12 | 1,114 |
Jan 5, 2024 | 8.09 | 8.11 | 8.08 | 8.10 | 8.10 | 1,299 |
Jan 4, 2024 | 8.11 | 8.14 | 8.11 | 8.13 | 8.13 | 28,780 |
Jan 3, 2024 | 8.17 | 8.18 | 8.15 | 8.16 | 8.16 | 848 |
Jan 2, 2024 | 8.18 | 8.19 | 8.15 | 8.17 | 8.17 | 2,508 |
Dec 29, 2023 | 8.18 | 8.18 | 8.11 | 8.12 | 8.12 | 11,596 |
Dec 28, 2023 | 8.12 | 8.17 | 8.12 | 8.16 | 8.16 | 27 |
Dec 27, 2023 | 8.18 | 8.18 | 8.11 | 8.10 | 8.10 | 194 |
Dec 22, 2023 | 8.13 | 8.13 | 8.13 | 8.16 | 8.16 | 415 |
Dec 21, 2023 | 8.16 | 8.16 | 8.12 | 8.13 | 8.13 | 2,228 |
Dec 20, 2023 | 8.19 | 8.21 | 8.18 | 8.21 | 8.21 | 2,118 |
Dec 19, 2023 | 8.18 | 8.19 | 8.16 | 8.19 | 8.19 | 7,762 |
Dec 18, 2023 | 8.16 | 8.19 | 8.16 | 8.18 | 8.18 | 14,352 |
Dec 15, 2023 | 8.15 | 8.15 | 8.15 | 8.16 | 8.16 | 327 |
Dec 14, 2023 | 8.17 | 8.17 | 8.13 | 8.10 | 8.10 | 8 |
Dec 13, 2023 | 8.13 | 8.14 | 8.13 | 8.13 | 8.13 | 410 |
Dec 12, 2023 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1,211 |
Dec 11, 2023 | 8.07 | 8.07 | 8.07 | 8.09 | 8.09 | 776 |
Dec 8, 2023 | 8.01 | 8.03 | 8.01 | 8.05 | 8.05 | 29 |
Dec 7, 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
Dec 6, 2023 | 8.01 | 8.01 | 8.01 | 7.99 | 7.99 | 15 |
Dec 5, 2023 | 7.93 | 7.96 | 7.93 | 7.97 | 7.97 | 1,544 |
Dec 4, 2023 | 7.95 | 7.95 | 7.95 | 7.93 | 7.93 | 63 |
Dec 1, 2023 | 7.92 | 7.92 | 7.91 | 7.94 | 7.94 | 989 |
Nov 30, 2023 | 7.88 | 7.88 | 7.88 | 7.86 | 7.86 | 725 |
Nov 29, 2023 | 7.85 | 7.85 | 7.85 | 7.83 | 7.83 | 2 |
Nov 28, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
Nov 27, 2023 | 7.83 | 7.83 | 7.83 | 7.85 | 7.85 | 7 |
Nov 24, 2023 | 7.88 | 7.88 | 7.85 | 7.85 | 7.85 | 13,700 |
Nov 23, 2023 | 7.87 | 7.87 | 7.87 | 7.88 | 7.88 | 530 |
Nov 22, 2023 | 7.86 | 7.86 | 7.86 | 7.90 | 7.90 | 3 |
Nov 21, 2023 | 7.80 | 7.80 | 7.80 | 7.81 | 7.81 | 1,507 |
Nov 20, 2023 | 7.79 | 7.81 | 7.79 | 7.81 | 7.81 | 3,003 |
Nov 17, 2023 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
Nov 16, 2023 | 7.82 | 7.82 | 7.82 | 7.79 | 7.79 | 1 |
Nov 15, 2023 | 7.82 | 7.82 | 7.82 | 7.83 | 7.83 | 320 |
Nov 14, 2023 | 7.76 | 7.76 | 7.76 | 7.81 | 7.81 | 506 |
Nov 13, 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
Nov 10, 2023 | 7.70 | 7.70 | 7.70 | 7.72 | 7.72 | 63 |
Nov 9, 2023 | 7.72 | 7.72 | 7.72 | 7.71 | 7.71 | 51 |
Nov 8, 2023 | 7.71 | 7.71 | 7.71 | 7.69 | 7.69 | 1 |
Nov 7, 2023 | 7.68 | 7.70 | 7.68 | 7.72 | 7.72 | 1,252 |
Nov 6, 2023 | 7.64 | 7.64 | 7.64 | 7.65 | 7.65 | 130 |
Nov 3, 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
Nov 2, 2023 | 7.55 | 7.55 | 7.54 | 7.62 | 7.62 | 123 |
Nov 1, 2023 | 7.46 | 7.54 | 7.46 | 7.52 | 7.52 | 506 |
Oct 31, 2023 | 7.37 | 7.39 | 7.37 | 7.43 | 7.43 | 92 |
Oct 30, 2023 | 7.34 | 7.34 | 7.34 | 7.35 | 7.35 | 7,100 |
Oct 27, 2023 | 7.42 | 7.42 | 7.42 | 7.37 | 7.37 | 4 |
Oct 26, 2023 | 7.43 | 7.43 | 7.42 | 7.43 | 7.43 | 22,509 |
Oct 25, 2023 | 7.52 | 7.52 | 7.52 | 7.50 | 7.50 | 13 |
Oct 24, 2023 | 7.46 | 7.51 | 7.46 | 7.54 | 7.54 | 88 |
Oct 23, 2023 | 7.51 | 7.51 | 7.46 | 7.49 | 7.49 | 2,533 |
Oct 20, 2023 | 7.53 | 7.53 | 7.53 | 7.52 | 7.52 | 6,638 |
Oct 19, 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
Oct 18, 2023 | 7.78 | 7.78 | 7.78 | 7.76 | 7.76 | 35 |
Oct 17, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
Oct 16, 2023 | 7.76 | 7.76 | 7.74 | 7.81 | 7.81 | 28 |
Oct 13, 2023 | 7.78 | 7.78 | 7.77 | 7.76 | 7.76 | 3,844 |
Oct 12, 2023 | 7.78 | 7.79 | 7.78 | 7.81 | 7.81 | 187 |
Oct 11, 2023 | 7.75 | 7.76 | 7.75 | 7.72 | 7.72 | 442 |
Oct 10, 2023 | 7.71 | 7.71 | 7.71 | 7.77 | 7.77 | 100 |
Oct 9, 2023 | 7.66 | 7.66 | 7.66 | 7.67 | 7.67 | 57 |
Oct 6, 2023 | 7.57 | 7.57 | 7.57 | 7.59 | 7.59 | 70 |
Oct 5, 2023 | 7.61 | 7.62 | 7.61 | 7.57 | 7.57 | 52,000 |
Oct 4, 2023 | 7.57 | 7.59 | 7.56 | 7.59 | 7.59 | 1,430 |
Oct 3, 2023 | 7.71 | 7.71 | 7.62 | 7.61 | 7.61 | 1,002 |
Oct 2, 2023 | 7.75 | 7.75 | 7.67 | 7.69 | 7.69 | 4,170 |
Sep 29, 2023 | 7.66 | 7.66 | 7.66 | 7.67 | 7.67 | 140 |
Sep 28, 2023 | 7.66 | 7.66 | 7.62 | 7.65 | 7.65 | 278 |
Sep 27, 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 10 |
Sep 26, 2023 | 7.68 | 7.68 | 7.66 | 7.62 | 7.62 | 1,344 |
Sep 25, 2023 | 7.66 | 7.67 | 7.64 | 7.68 | 7.68 | 6,790 |
Sep 22, 2023 | 7.66 | 7.66 | 7.66 | 7.68 | 7.68 | 1,010 |
Sep 21, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
Sep 20, 2023 | 7.82 | 7.84 | 7.81 | 7.81 | 7.81 | 119 |
Sep 19, 2023 | 7.85 | 7.85 | 7.84 | 7.79 | 7.79 | 1,651 |
Sep 18, 2023 | 7.86 | 7.86 | 7.84 | 7.84 | 7.84 | 810 |
Sep 15, 2023 | 7.95 | 7.95 | 7.95 | 7.87 | 7.87 | 25 |
Sep 14, 2023 | 7.84 | 7.84 | 7.84 | 7.93 | 7.93 | 639 |
Sep 13, 2023 | 7.80 | 7.82 | 7.80 | 7.83 | 7.83 | 326 |
Sep 12, 2023 | 7.84 | 7.86 | 7.83 | 7.83 | 7.83 | 461 |
Sep 11, 2023 | 7.84 | 7.84 | 7.84 | 7.83 | 7.83 | 500 |
Sep 8, 2023 | 7.82 | 7.82 | 7.80 | 7.84 | 7.84 | 715 |
Sep 7, 2023 | 7.82 | 7.82 | 7.81 | 7.81 | 7.81 | 1,139 |
Sep 6, 2023 | 7.86 | 7.86 | 7.83 | 7.83 | 7.83 | 38,714 |
Sep 5, 2023 | 7.86 | 7.89 | 7.86 | 7.91 | 7.91 | 2,138 |
Sep 4, 2023 | 7.88 | 7.88 | 7.87 | 7.86 | 7.86 | 865 |
Sep 1, 2023 | 7.82 | 7.85 | 7.82 | 7.86 | 7.86 | 217 |
Aug 31, 2023 | 7.81 | 7.83 | 7.81 | 7.84 | 7.84 | 328 |
Aug 30, 2023 | 7.78 | 7.78 | 7.78 | 7.75 | 7.75 | 3 |
Aug 29, 2023 | 7.71 | 7.71 | 7.71 | 7.75 | 7.75 | 1,168 |
Aug 28, 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
Aug 25, 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 8,600 |
Aug 24, 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
Aug 23, 2023 | 7.66 | 7.66 | 7.64 | 7.66 | 7.66 | 7,400 |
Aug 22, 2023 | 7.59 | 7.63 | 7.59 | 7.62 | 7.62 | 1,314 |
Aug 21, 2023 | 7.56 | 7.56 | 7.56 | 7.53 | 7.53 | 130 |
Aug 18, 2023 | 7.55 | 7.55 | 7.55 | 7.53 | 7.53 | 39 |
Aug 17, 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
Aug 16, 2023 | 7.64 | 7.64 | 7.63 | 7.65 | 7.65 | 1,386 |
Aug 14, 2023 | 7.68 | 7.70 | 7.68 | 7.70 | 7.70 | 20 |
Aug 11, 2023 | 7.63 | 7.65 | 7.62 | 7.63 | 7.63 | 55,975 |
Aug 10, 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 8 |
Aug 9, 2023 | 7.71 | 7.71 | 7.70 | 7.64 | 7.64 | 103 |
Aug 8, 2023 | 7.69 | 7.69 | 7.69 | 7.66 | 7.66 | 39 |
Aug 7, 2023 | 7.68 | 7.69 | 7.68 | 7.67 | 7.67 | 51 |
Aug 4, 2023 | 7.72 | 7.72 | 7.70 | 7.70 | 7.70 | 40 |
Aug 3, 2023 | 7.73 | 7.73 | 7.71 | 7.72 | 7.72 | 199 |
Aug 2, 2023 | 7.78 | 7.78 | 7.78 | 7.76 | 7.76 | 250 |
Aug 1, 2023 | 7.84 | 7.84 | 7.83 | 7.83 | 7.83 | 289 |
Jul 31, 2023 | 7.79 | 7.80 | 7.79 | 7.80 | 7.80 | 997 |
Jul 28, 2023 | 7.78 | 7.78 | 7.78 | 7.80 | 7.80 | 380 |
Jul 27, 2023 | 7.74 | 7.85 | 7.74 | 7.83 | 7.83 | 10,020 |
Jul 26, 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
Jul 25, 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1,043 |
Jul 24, 2023 | 7.64 | 7.70 | 7.64 | 7.72 | 7.72 | 1,619 |
Jul 21, 2023 | 7.66 | 7.66 | 7.66 | 7.68 | 7.68 | 100 |
Jul 20, 2023 | 7.62 | 7.64 | 7.62 | 7.66 | 7.66 | 9,103 |
Jul 19, 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
Jul 18, 2023 | 7.53 | 7.53 | 7.53 | 7.58 | 7.58 | 55 |
Jul 17, 2023 | 7.52 | 7.52 | 7.51 | 7.54 | 7.54 | 654 |
Jul 14, 2023 | 7.54 | 7.55 | 7.54 | 7.54 | 7.54 | 43 |
Jul 13, 2023 | 7.53 | 7.54 | 7.53 | 7.53 | 7.53 | 2,502 |
Jul 12, 2023 | 7.56 | 7.58 | 7.56 | 7.55 | 7.55 | 38,268 |
Jul 11, 2023 | 7.52 | 7.54 | 7.52 | 7.54 | 7.54 | 148 |
Jul 10, 2023 | 7.51 | 7.52 | 7.51 | 7.51 | 7.51 | 2,119 |
Jul 7, 2023 | 7.59 | 7.59 | 7.59 | 7.56 | 7.56 | 150 |
Jul 6, 2023 | 7.65 | 7.65 | 7.64 | 7.58 | 7.58 | 170 |
Jul 5, 2023 | 7.65 | 7.65 | 7.65 | 7.68 | 7.68 | 138 |
Jul 4, 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 5 |
Jul 3, 2023 | 7.67 | 7.67 | 7.64 | 7.64 | 7.64 | 795 |
Jun 30, 2023 | 7.59 | 7.62 | 7.59 | 7.63 | 7.63 | 1,038 |
Jun 29, 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
Jun 28, 2023 | 7.49 | 7.49 | 7.49 | 7.51 | 7.51 | 1,795 |
Jun 27, 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
Jun 26, 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 200 |
Jun 23, 2023 | 7.52 | 7.52 | 7.49 | 7.49 | 7.49 | 115 |
Jun 22, 2023 | 7.43 | 7.43 | 7.43 | 7.47 | 7.47 | 14 |
Jun 21, 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 200 |
Jun 20, 2023 | 7.55 | 7.55 | 7.52 | 7.52 | 7.52 | 7,143 |
Jun 19, 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
Jun 16, 2023 | 7.57 | 7.60 | 7.57 | 7.59 | 7.59 | 2,758 |
Jun 15, 2023 | 7.57 | 7.57 | 7.54 | 7.56 | 7.56 | 53 |
Jun 14, 2023 | 7.59 | 7.60 | 7.56 | 7.58 | 7.58 | 115,121 |
Jun 13, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
Jun 12, 2023 | 7.52 | 7.52 | 7.50 | 7.50 | 7.50 | 2,583 |
Jun 9, 2023 | 7.47 | 7.51 | 7.47 | 7.49 | 7.49 | 76,992 |
Jun 8, 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 38,243 |
Jun 7, 2023 | 7.51 | 7.51 | 7.50 | 7.49 | 7.49 | 152 |
Jun 6, 2023 | 7.46 | 7.46 | 7.46 | 7.50 | 7.50 | 340 |
Jun 5, 2023 | 7.49 | 7.51 | 7.49 | 7.51 | 7.51 | 25 |
Jun 2, 2023 | 7.38 | 7.38 | 7.38 | 7.47 | 7.47 | 14 |
Jun 1, 2023 | 7.34 | 7.34 | 7.34 | 7.32 | 7.32 | 81 |
May 31, 2023 | 7.35 | 7.35 | 7.35 | 7.32 | 7.32 | 6 |
May 30, 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
May 29, 2023 | 7.36 | 7.36 | 7.36 | 7.38 | 7.38 | 130 |
May 26, 2023 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
May 25, 2023 | 7.21 | 7.23 | 7.21 | 7.23 | 7.23 | 52,912 |
May 24, 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
May 23, 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
May 22, 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
May 19, 2023 | 7.29 | 7.31 | 7.28 | 7.26 | 7.26 | 211,058 |
May 18, 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
May 17, 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
May 16, 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
May 15, 2023 | 7.12 | 7.13 | 7.12 | 7.11 | 7.11 | 71 |
May 12, 2023 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
May 11, 2023 | 7.10 | 7.11 | 7.10 | 7.07 | 7.07 | 365 |
May 10, 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 143 |
May 9, 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
May 8, 2023 | 7.00 | 7.00 | 7.00 | 7.01 | 7.01 | 208 |
May 5, 2023 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
May 4, 2023 | 6.92 | 6.92 | 6.89 | 6.91 | 6.91 | 13 |
May 3, 2023 | 7.00 | 7.00 | 7.00 | 6.96 | 6.96 | 14 |
May 2, 2023 | 7.10 | 7.10 | 7.10 | 6.97 | 6.97 | 85 |
Apr 28, 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
Apr 27, 2023 | 6.89 | 6.89 | 6.89 | 6.95 | 6.95 | 8 |
Apr 26, 2023 | 6.95 | 6.95 | 6.90 | 6.91 | 6.91 | 17,997 |
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%