LSE - Delayed Quote • USD
Xtrackers MSCI World Financials UCITS ETF 1C (XDWF.L)
As of 2:31 PM GMT+1. Market Open.
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 23, 2024 | 28.75 | 28.81 | 28.75 | 28.81 | 28.81 | 1,005 |
Apr 22, 2024 | 28.43 | 28.52 | 28.43 | 28.49 | 28.49 | 414 |
Apr 19, 2024 | 27.91 | 28.25 | 27.91 | 28.25 | 28.25 | 3,574 |
Apr 18, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
Apr 17, 2024 | 27.99 | 28.09 | 27.92 | 27.89 | 27.89 | 4,204 |
Apr 16, 2024 | 27.92 | 27.98 | 27.86 | 27.86 | 27.86 | 27,765 |
Apr 15, 2024 | 28.51 | 28.60 | 28.39 | 28.39 | 28.39 | 980 |
Apr 12, 2024 | 28.72 | 28.72 | 28.38 | 28.38 | 28.38 | 8,606 |
Apr 11, 2024 | 28.71 | 28.73 | 28.71 | 28.64 | 28.64 | 594 |
Apr 10, 2024 | 28.91 | 29.07 | 28.91 | 28.99 | 28.99 | 2,433 |
Apr 9, 2024 | 29.48 | 29.48 | 29.21 | 29.21 | 29.21 | 33 |
Apr 8, 2024 | 29.31 | 29.49 | 29.25 | 29.46 | 29.46 | 9,071 |
Apr 5, 2024 | 29.16 | 29.24 | 29.08 | 29.24 | 29.24 | 1,561 |
Apr 4, 2024 | 29.65 | 29.67 | 29.49 | 29.59 | 29.59 | 2,985 |
Apr 3, 2024 | 29.41 | 29.41 | 29.19 | 29.39 | 29.39 | 1,522 |
Apr 2, 2024 | 29.45 | 29.49 | 29.32 | 29.25 | 29.25 | 3,847 |
Mar 28, 2024 | 29.49 | 29.56 | 29.49 | 29.58 | 29.58 | 5,029 |
Mar 27, 2024 | 29.40 | 29.40 | 29.35 | 29.35 | 29.35 | 547 |
Mar 26, 2024 | 29.29 | 29.34 | 29.29 | 29.34 | 29.34 | 2,541 |
Mar 25, 2024 | 29.22 | 29.28 | 29.14 | 29.25 | 29.25 | 15,326 |
Mar 22, 2024 | 29.38 | 29.38 | 29.37 | 29.28 | 29.28 | 880 |
Mar 21, 2024 | 29.39 | 29.51 | 29.39 | 29.48 | 29.48 | 2,686 |
Mar 20, 2024 | 28.89 | 29.00 | 28.89 | 29.00 | 29.00 | 31 |
Mar 19, 2024 | 28.74 | 28.92 | 28.73 | 28.91 | 28.91 | 6,397 |
Mar 18, 2024 | 28.80 | 28.86 | 28.78 | 28.86 | 28.86 | 694 |
Mar 15, 2024 | 28.73 | 28.76 | 28.73 | 28.76 | 28.76 | 3,097 |
Mar 14, 2024 | 28.79 | 28.98 | 28.79 | 28.75 | 28.75 | 1,484 |
Mar 13, 2024 | 28.93 | 29.04 | 28.92 | 29.02 | 29.02 | 967 |
Mar 12, 2024 | 28.78 | 28.82 | 28.76 | 28.82 | 28.82 | 276 |
Mar 11, 2024 | 28.59 | 28.61 | 28.54 | 28.63 | 28.63 | 6,689 |
Mar 8, 2024 | 28.63 | 28.86 | 28.63 | 28.78 | 28.78 | 823 |
Mar 7, 2024 | 28.47 | 28.69 | 28.47 | 28.65 | 28.65 | 1,185 |
Mar 6, 2024 | 28.49 | 28.50 | 28.49 | 28.58 | 28.58 | 924 |
Mar 5, 2024 | 28.25 | 28.42 | 28.25 | 28.36 | 28.36 | 3,504 |
Mar 4, 2024 | 28.17 | 28.30 | 28.17 | 28.30 | 28.30 | 6,734 |
Mar 1, 2024 | 28.16 | 28.21 | 28.16 | 28.16 | 28.16 | 878 |
Feb 29, 2024 | 28.12 | 28.13 | 28.11 | 28.12 | 28.12 | 4,015 |
Feb 28, 2024 | 28.01 | 28.16 | 28.00 | 28.16 | 28.16 | 39,022 |
Feb 27, 2024 | 28.07 | 28.11 | 28.01 | 28.02 | 28.02 | 49,013 |
Feb 26, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 921 |
Feb 23, 2024 | 28.07 | 28.07 | 27.93 | 28.10 | 28.10 | 4,026 |
Feb 22, 2024 | 27.89 | 27.93 | 27.89 | 27.90 | 27.90 | 10,245 |
Feb 21, 2024 | 27.55 | 27.57 | 27.53 | 27.56 | 27.56 | 3,773 |
Feb 20, 2024 | 27.58 | 27.66 | 27.53 | 27.69 | 27.69 | 2,134 |
Feb 19, 2024 | 27.66 | 27.66 | 27.66 | 27.65 | 27.65 | 151 |
Feb 16, 2024 | 27.57 | 27.67 | 27.56 | 27.67 | 27.67 | 9,565 |
Feb 15, 2024 | 27.29 | 27.54 | 27.29 | 27.45 | 27.45 | 3,706 |
Feb 14, 2024 | 27.11 | 27.13 | 26.92 | 27.08 | 27.08 | 1,251 |
Feb 13, 2024 | 27.34 | 27.34 | 26.94 | 27.01 | 27.01 | 1,903 |
Feb 12, 2024 | 27.16 | 27.33 | 27.16 | 27.33 | 27.33 | 1,287 |
Feb 9, 2024 | 26.99 | 26.99 | 26.99 | 27.00 | 27.00 | 1,280 |
Feb 8, 2024 | 27.03 | 27.03 | 26.88 | 26.92 | 26.92 | 55,041 |
Feb 7, 2024 | 27.10 | 27.13 | 26.98 | 27.02 | 27.02 | 53,308 |
Feb 6, 2024 | 26.93 | 26.93 | 26.93 | 26.98 | 26.98 | 43 |
Feb 5, 2024 | 27.21 | 27.21 | 27.00 | 26.89 | 26.89 | 749 |
Feb 2, 2024 | 27.18 | 27.18 | 26.99 | 27.06 | 27.06 | 483 |
Feb 1, 2024 | 26.99 | 27.10 | 26.84 | 26.84 | 26.84 | 4,142 |
Jan 31, 2024 | 27.52 | 27.52 | 27.34 | 27.34 | 27.34 | 25,062 |
Jan 30, 2024 | 27.09 | 27.22 | 27.09 | 27.23 | 27.23 | 381 |
Jan 29, 2024 | 27.05 | 27.05 | 26.97 | 27.00 | 27.00 | 501 |
Jan 26, 2024 | 26.98 | 27.04 | 26.96 | 27.03 | 27.03 | 8,469 |
Jan 25, 2024 | 26.90 | 26.90 | 26.85 | 26.85 | 26.85 | 942 |
Jan 24, 2024 | 26.91 | 26.99 | 26.90 | 26.99 | 26.99 | 2,797 |
Jan 23, 2024 | 26.62 | 26.71 | 26.59 | 26.61 | 26.61 | 15,256 |
Jan 22, 2024 | 26.63 | 26.74 | 26.58 | 26.69 | 26.69 | 820 |
Jan 19, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
Jan 18, 2024 | 26.18 | 26.23 | 26.07 | 26.10 | 26.10 | 8,879 |
Jan 17, 2024 | 26.04 | 26.07 | 26.04 | 26.08 | 26.08 | 4,877 |
Jan 16, 2024 | 26.30 | 26.30 | 26.28 | 26.30 | 26.30 | 1,771 |
Jan 15, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
Jan 12, 2024 | 26.64 | 26.72 | 26.64 | 26.51 | 26.51 | 1,059 |
Jan 11, 2024 | 26.33 | 26.65 | 26.33 | 26.35 | 26.35 | 1,753 |
Jan 10, 2024 | 26.61 | 26.61 | 26.57 | 26.59 | 26.59 | 3,814 |
Jan 9, 2024 | 26.75 | 26.75 | 26.64 | 26.64 | 26.64 | 593 |
Jan 8, 2024 | 26.58 | 26.74 | 26.58 | 26.74 | 26.74 | 119 |
Jan 5, 2024 | 26.50 | 26.79 | 26.50 | 26.75 | 26.75 | 366 |
Jan 4, 2024 | 26.49 | 26.65 | 26.46 | 26.71 | 26.71 | 2,001 |
Jan 3, 2024 | 26.58 | 26.78 | 26.58 | 26.45 | 26.45 | 1,787 |
Jan 2, 2024 | 26.82 | 26.84 | 26.60 | 26.67 | 26.67 | 254 |
Dec 29, 2023 | 26.81 | 26.81 | 26.80 | 26.83 | 26.83 | 910 |
Dec 28, 2023 | 26.70 | 26.79 | 26.70 | 26.81 | 26.81 | 443 |
Dec 27, 2023 | 26.67 | 26.67 | 26.58 | 26.72 | 26.72 | 11,750 |
Dec 22, 2023 | 26.32 | 26.54 | 26.31 | 26.50 | 26.50 | 22,755 |
Dec 21, 2023 | 26.33 | 26.46 | 26.33 | 26.39 | 26.39 | 1,170 |
Dec 20, 2023 | 26.51 | 26.51 | 26.47 | 26.54 | 26.54 | 1,310 |
Dec 19, 2023 | 26.34 | 26.34 | 26.34 | 26.50 | 26.50 | 55 |
Dec 18, 2023 | 26.27 | 26.34 | 26.27 | 26.32 | 26.32 | 804 |
Dec 15, 2023 | 26.41 | 26.47 | 26.24 | 26.31 | 26.31 | 1,759 |
Dec 14, 2023 | 26.36 | 26.42 | 26.14 | 26.40 | 26.40 | 36,849 |
Dec 13, 2023 | 25.81 | 25.81 | 25.81 | 25.78 | 25.78 | 4 |
Dec 12, 2023 | 25.67 | 25.71 | 25.61 | 25.68 | 25.68 | 3,428 |
Dec 11, 2023 | 25.51 | 25.62 | 25.49 | 25.62 | 25.62 | 5,015 |
Dec 8, 2023 | 25.38 | 25.52 | 25.31 | 25.45 | 25.45 | 800 |
Dec 7, 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
Dec 6, 2023 | 25.45 | 25.58 | 25.40 | 25.45 | 25.45 | 1,601 |
Dec 5, 2023 | 25.31 | 25.31 | 25.26 | 25.29 | 25.29 | 56,369 |
Dec 4, 2023 | 25.37 | 25.42 | 25.37 | 25.38 | 25.38 | 253 |
Dec 1, 2023 | 25.33 | 25.33 | 25.29 | 25.37 | 25.37 | 2,805 |
Nov 30, 2023 | 25.16 | 25.16 | 25.16 | 25.22 | 25.22 | 401 |
Nov 29, 2023 | 24.93 | 24.93 | 24.93 | 25.07 | 25.07 | 908 |
Nov 28, 2023 | 24.98 | 24.98 | 24.91 | 24.98 | 24.98 | 5,882 |
Nov 27, 2023 | 24.93 | 24.94 | 24.93 | 24.91 | 24.91 | 14,891 |
Nov 24, 2023 | 25.03 | 25.03 | 25.03 | 24.99 | 24.99 | 327 |
Nov 23, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 30 |
Nov 22, 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
Nov 21, 2023 | 24.82 | 24.83 | 24.77 | 24.81 | 24.81 | 62,866 |
Nov 20, 2023 | 24.74 | 24.75 | 24.74 | 24.78 | 24.78 | 7,034 |
Nov 17, 2023 | 24.68 | 24.72 | 24.68 | 24.67 | 24.67 | 644 |
Nov 16, 2023 | 24.48 | 24.53 | 24.40 | 24.41 | 24.41 | 5,892 |
Nov 15, 2023 | 24.45 | 24.46 | 24.45 | 24.55 | 24.55 | 5,202 |
Nov 14, 2023 | 23.94 | 24.44 | 23.86 | 24.48 | 24.48 | 10,417 |
Nov 13, 2023 | 23.88 | 23.88 | 23.78 | 23.91 | 23.91 | 2,722 |
Nov 10, 2023 | 23.67 | 23.67 | 23.65 | 23.66 | 23.66 | 6,032 |
Nov 9, 2023 | 23.78 | 23.78 | 23.78 | 23.81 | 23.81 | 380 |
Nov 8, 2023 | 23.69 | 23.69 | 23.69 | 23.67 | 23.67 | 3 |
Nov 7, 2023 | 23.70 | 23.72 | 23.65 | 23.70 | 23.70 | 2,733 |
Nov 6, 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
Nov 3, 2023 | 23.88 | 23.88 | 23.88 | 23.93 | 23.93 | 81 |
Nov 2, 2023 | 23.44 | 23.44 | 23.17 | 23.40 | 23.40 | 5,397 |
Nov 1, 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
Oct 31, 2023 | 22.81 | 22.81 | 22.81 | 22.73 | 22.73 | 152 |
Oct 30, 2023 | 22.51 | 22.58 | 22.51 | 22.58 | 22.58 | 1,358 |
Oct 27, 2023 | 22.61 | 22.61 | 22.55 | 22.56 | 22.56 | 1,518 |
Oct 26, 2023 | 22.55 | 22.69 | 22.55 | 22.70 | 22.70 | 200,786 |
Oct 25, 2023 | 22.75 | 22.75 | 22.75 | 22.84 | 22.84 | 1,477 |
Oct 24, 2023 | 22.77 | 22.86 | 22.77 | 22.80 | 22.80 | 4,060 |
Oct 23, 2023 | 22.81 | 22.83 | 22.69 | 22.89 | 22.89 | 298 |
Oct 20, 2023 | 23.04 | 23.04 | 22.85 | 22.92 | 22.92 | 2,865 |
Oct 19, 2023 | 23.40 | 23.40 | 23.34 | 23.34 | 23.34 | 100,168 |
Oct 18, 2023 | 23.72 | 23.72 | 23.71 | 23.58 | 23.58 | 2,028 |
Oct 17, 2023 | 23.72 | 23.72 | 23.66 | 23.84 | 23.84 | 2,087 |
Oct 16, 2023 | 23.78 | 23.78 | 23.77 | 23.77 | 23.77 | 2,767 |
Oct 13, 2023 | 23.46 | 23.63 | 23.45 | 23.54 | 23.54 | 11,993 |
Oct 12, 2023 | 23.78 | 23.91 | 23.77 | 23.70 | 23.70 | 977 |
Oct 11, 2023 | 23.74 | 23.79 | 23.74 | 23.76 | 23.76 | 1,552 |
Oct 10, 2023 | 23.77 | 23.77 | 23.65 | 23.79 | 23.79 | 605 |
Oct 9, 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
Oct 6, 2023 | 23.31 | 23.31 | 23.20 | 23.45 | 23.45 | 27,570 |
Oct 5, 2023 | 23.11 | 23.18 | 23.11 | 23.10 | 23.10 | 6,223 |
Oct 4, 2023 | 22.99 | 22.99 | 22.93 | 22.97 | 22.97 | 23,775 |
Oct 3, 2023 | 23.04 | 23.04 | 23.04 | 22.98 | 22.98 | 1,363 |
Oct 2, 2023 | 23.74 | 23.74 | 23.30 | 23.37 | 23.37 | 21,007 |
Sep 29, 2023 | 23.89 | 23.90 | 23.78 | 23.78 | 23.78 | 25,484 |
Sep 28, 2023 | 23.53 | 23.72 | 23.53 | 23.78 | 23.78 | 104,435 |
Sep 27, 2023 | 23.76 | 23.76 | 23.76 | 23.60 | 23.60 | 1 |
Sep 26, 2023 | 23.79 | 23.79 | 23.73 | 23.69 | 23.69 | 10,072 |
Sep 25, 2023 | 23.76 | 23.98 | 23.76 | 23.84 | 23.84 | 9,781 |
Sep 22, 2023 | 24.13 | 24.16 | 24.09 | 24.08 | 24.08 | 2,397 |
Sep 21, 2023 | 24.24 | 24.33 | 24.14 | 24.14 | 24.14 | 20,088 |
Sep 20, 2023 | 24.51 | 24.63 | 24.51 | 24.66 | 24.66 | 5,858 |
Sep 19, 2023 | 24.55 | 24.58 | 24.43 | 24.45 | 24.45 | 5,516 |
Sep 18, 2023 | 24.49 | 24.49 | 24.49 | 24.42 | 24.42 | 17,440 |
Sep 15, 2023 | 24.60 | 24.63 | 24.55 | 24.56 | 24.56 | 880 |
Sep 14, 2023 | 24.48 | 24.56 | 24.48 | 24.52 | 24.52 | 2,705 |
Sep 13, 2023 | 24.28 | 24.33 | 24.27 | 24.38 | 24.38 | 965 |
Sep 12, 2023 | 24.13 | 24.25 | 24.13 | 24.27 | 24.27 | 958 |
Sep 11, 2023 | 24.11 | 24.16 | 24.11 | 24.14 | 24.14 | 5,499 |
Sep 8, 2023 | 23.83 | 23.83 | 23.83 | 23.93 | 23.93 | 320 |
Sep 7, 2023 | 23.92 | 23.95 | 23.86 | 23.90 | 23.90 | 1,096 |
Sep 6, 2023 | 24.02 | 24.02 | 23.91 | 23.93 | 23.93 | 604 |
Sep 5, 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
Sep 4, 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
Sep 1, 2023 | 24.16 | 24.16 | 24.16 | 24.25 | 24.25 | 8 |
Aug 31, 2023 | 24.29 | 24.31 | 24.26 | 24.19 | 24.19 | 1,509 |
Aug 30, 2023 | 24.35 | 24.36 | 24.23 | 24.26 | 24.26 | 19,301 |
Aug 29, 2023 | 23.94 | 24.02 | 23.94 | 24.07 | 24.07 | 1,614 |
Aug 25, 2023 | 23.62 | 23.62 | 23.60 | 23.68 | 23.68 | 2,538 |
Aug 24, 2023 | 23.77 | 23.77 | 23.76 | 23.76 | 23.76 | 190,075 |
Aug 23, 2023 | 23.70 | 23.71 | 23.67 | 23.71 | 23.71 | 4,715 |
Aug 22, 2023 | 23.80 | 23.80 | 23.66 | 23.60 | 23.60 | 1,793 |
Aug 21, 2023 | 23.78 | 23.88 | 23.73 | 23.60 | 23.60 | 3,550 |
Aug 18, 2023 | 23.73 | 23.79 | 23.68 | 23.75 | 23.75 | 4,967 |
Aug 17, 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Aug 16, 2023 | 24.08 | 24.10 | 24.08 | 24.05 | 24.05 | 80 |
Aug 15, 2023 | 24.18 | 24.18 | 24.18 | 24.11 | 24.11 | 1,608 |
Aug 14, 2023 | 24.42 | 24.51 | 24.42 | 24.44 | 24.44 | 174 |
Aug 11, 2023 | 24.57 | 24.65 | 24.52 | 24.51 | 24.51 | 11,824 |
Aug 10, 2023 | 24.65 | 24.65 | 24.59 | 24.70 | 24.70 | 4,465 |
Aug 9, 2023 | 24.64 | 24.66 | 24.53 | 24.48 | 24.48 | 1,560 |
Aug 8, 2023 | 24.45 | 24.46 | 24.33 | 24.35 | 24.35 | 2,784 |
Aug 7, 2023 | 24.66 | 24.81 | 24.62 | 24.81 | 24.81 | 2,202 |
Aug 4, 2023 | 24.67 | 24.80 | 24.58 | 24.80 | 24.80 | 12,228 |
Aug 3, 2023 | 24.44 | 24.52 | 24.44 | 24.51 | 24.51 | 4,721 |
Aug 2, 2023 | 24.64 | 24.66 | 24.51 | 24.51 | 24.51 | 39,789 |
Aug 1, 2023 | 24.90 | 25.00 | 24.82 | 24.82 | 24.82 | 1,824 |
Jul 31, 2023 | 25.02 | 25.02 | 25.02 | 25.13 | 25.13 | 952 |
Jul 28, 2023 | 24.97 | 25.12 | 24.96 | 25.08 | 25.08 | 3,054 |
Jul 27, 2023 | 25.25 | 25.28 | 25.10 | 25.09 | 25.09 | 20,747 |
Jul 26, 2023 | 25.05 | 25.05 | 24.99 | 25.08 | 25.08 | 1,865 |
Jul 25, 2023 | 25.07 | 25.07 | 24.92 | 25.00 | 25.00 | 107 |
Jul 24, 2023 | 24.88 | 25.04 | 24.88 | 25.03 | 25.03 | 175,757 |
Jul 21, 2023 | 25.00 | 25.05 | 25.00 | 24.94 | 24.94 | 172,250 |
Jul 20, 2023 | 24.98 | 24.99 | 24.89 | 24.90 | 24.90 | 12,009 |
Jul 19, 2023 | 24.83 | 24.83 | 24.82 | 24.87 | 24.87 | 100,030 |
Jul 18, 2023 | 24.56 | 24.75 | 24.56 | 24.79 | 24.79 | 101,407 |
Jul 17, 2023 | 24.32 | 24.49 | 24.11 | 24.53 | 24.53 | 9,249 |
Jul 14, 2023 | 24.41 | 24.69 | 24.41 | 24.41 | 24.41 | 2,699 |
Jul 13, 2023 | 24.40 | 24.44 | 24.27 | 24.45 | 24.45 | 40,497 |
Jul 12, 2023 | 24.07 | 24.34 | 24.06 | 24.34 | 24.34 | 10,503 |
Jul 11, 2023 | 23.78 | 23.78 | 23.78 | 23.87 | 23.87 | 1,267 |
Jul 10, 2023 | 23.51 | 23.60 | 23.51 | 23.70 | 23.70 | 1,860 |
Jul 7, 2023 | 23.44 | 23.49 | 23.44 | 23.63 | 23.63 | 107 |
Jul 6, 2023 | 23.55 | 23.55 | 23.33 | 23.34 | 23.34 | 7,437 |
Jul 5, 2023 | 23.87 | 23.92 | 23.81 | 23.86 | 23.86 | 29,444 |
Jul 4, 2023 | 23.98 | 23.98 | 23.97 | 23.98 | 23.98 | 844 |
Jul 3, 2023 | 23.89 | 23.99 | 23.89 | 23.97 | 23.97 | 5,491 |
Jun 30, 2023 | 23.64 | 23.68 | 23.64 | 23.81 | 23.81 | 470 |
Jun 29, 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
Jun 28, 2023 | 23.15 | 23.32 | 23.15 | 23.30 | 23.30 | 3,465 |
Jun 27, 2023 | 23.20 | 23.20 | 23.20 | 23.32 | 23.32 | 2 |
Jun 26, 2023 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
Jun 23, 2023 | 23.03 | 23.23 | 23.02 | 23.11 | 23.11 | 1,735 |
Jun 22, 2023 | 23.45 | 23.46 | 23.33 | 23.30 | 23.30 | 960 |
Jun 21, 2023 | 23.59 | 23.59 | 23.59 | 23.57 | 23.57 | 842 |
Jun 20, 2023 | 23.59 | 23.63 | 23.59 | 23.48 | 23.48 | 1,205 |
Jun 19, 2023 | 23.73 | 23.73 | 23.70 | 23.69 | 23.69 | 2,890 |
Jun 16, 2023 | 23.83 | 23.83 | 23.80 | 23.76 | 23.76 | 129 |
Jun 15, 2023 | 23.50 | 23.60 | 23.50 | 23.67 | 23.67 | 49,620 |
Jun 14, 2023 | 23.58 | 23.59 | 23.57 | 23.69 | 23.69 | 1,199 |
Jun 13, 2023 | 23.33 | 23.56 | 23.31 | 23.53 | 23.53 | 6,191 |
Jun 12, 2023 | 23.34 | 23.53 | 23.28 | 23.22 | 23.22 | 9,176 |
Jun 9, 2023 | 23.33 | 23.33 | 23.33 | 23.30 | 23.30 | - |
Jun 8, 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
Jun 7, 2023 | 23.17 | 23.20 | 23.17 | 23.20 | 23.20 | 5,860 |
Jun 6, 2023 | 22.93 | 22.93 | 22.93 | 23.20 | 23.20 | 551 |
Jun 5, 2023 | 23.00 | 23.00 | 22.95 | 23.00 | 23.00 | 13,913 |
Jun 2, 2023 | 22.57 | 23.16 | 22.57 | 23.16 | 23.16 | 652 |
Jun 1, 2023 | 22.45 | 22.52 | 22.45 | 22.61 | 22.61 | 4,679 |
May 31, 2023 | 22.58 | 22.58 | 22.23 | 22.23 | 22.23 | 3,943 |
May 30, 2023 | 22.75 | 22.75 | 22.59 | 22.59 | 22.59 | 62 |
May 26, 2023 | 22.44 | 22.61 | 22.42 | 22.65 | 22.65 | 1,935 |
May 25, 2023 | 22.49 | 22.51 | 22.49 | 22.46 | 22.46 | 3,899 |
May 24, 2023 | 22.74 | 22.81 | 22.73 | 22.61 | 22.61 | 9,253 |
May 23, 2023 | 23.06 | 23.15 | 23.06 | 23.14 | 23.14 | 2,901 |
May 22, 2023 | 23.08 | 23.08 | 23.04 | 23.07 | 23.07 | 3,601 |
May 19, 2023 | 23.03 | 23.17 | 23.03 | 23.01 | 23.01 | 4,377 |
May 18, 2023 | 22.89 | 23.01 | 22.83 | 22.90 | 22.90 | 2,011 |
May 17, 2023 | 22.59 | 22.75 | 22.59 | 22.82 | 22.82 | 5,276 |
May 16, 2023 | 22.80 | 22.82 | 22.70 | 22.70 | 22.70 | 4,537 |
May 15, 2023 | 22.78 | 22.82 | 22.75 | 22.82 | 22.82 | 1,281 |
May 12, 2023 | 22.80 | 22.88 | 22.80 | 22.63 | 22.63 | 18,651 |
May 11, 2023 | 22.81 | 22.81 | 22.58 | 22.67 | 22.67 | 11,614 |
May 10, 2023 | 22.86 | 22.94 | 22.76 | 22.76 | 22.76 | 14,873 |
May 9, 2023 | 22.79 | 22.92 | 22.79 | 22.85 | 22.85 | 1,835 |
May 5, 2023 | 22.52 | 22.83 | 22.52 | 22.83 | 22.83 | 1,687 |
May 4, 2023 | 22.75 | 22.75 | 22.42 | 22.33 | 22.33 | 12,476 |
May 3, 2023 | 22.97 | 22.98 | 22.87 | 22.84 | 22.84 | 10,898 |
May 2, 2023 | 23.26 | 23.30 | 23.02 | 22.77 | 22.77 | 11,965 |
Apr 28, 2023 | 23.00 | 23.24 | 23.00 | 23.31 | 23.31 | 14,552 |
Apr 27, 2023 | 23.03 | 23.07 | 23.02 | 23.13 | 23.13 | 18,949 |
Apr 26, 2023 | 22.98 | 23.01 | 22.98 | 23.03 | 23.03 | 876 |
Apr 25, 2023 | 23.25 | 23.25 | 23.20 | 23.22 | 23.22 | 2,490 |
Apr 24, 2023 | 23.33 | 23.48 | 23.33 | 23.42 | 23.42 | 5,639 |
Related Tickers
CNRG SPDR Kensho Clean Power ETF
59.13
+3.06%
BLOK Amplify Transformational Data Sharing ETF
33.09
+2.83%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.37
+2.75%
QLD ProShares Ultra QQQ
79.51
+2.77%
XSD SPDR S&P Semiconductor ETF
211.89
+2.55%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.12
+2.44%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.54
+2.86%
SMH VanEck Semiconductor ETF
207.85
+2.38%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.23
+2.25%
SOXX iShares Semiconductor ETF
206.32
+2.31%
ITB iShares U.S. Home Construction ETF
105.54
+2.30%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.22
+2.06%
XAR SPDR S&P Aerospace & Defense ETF
135.40
+1.90%
PSI Invesco Semiconductors ETF
51.85
+1.89%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.58
+1.88%
XMMO Invesco S&P MidCap Momentum ETF
109.99
+2.11%
PSCT Invesco S&P SmallCap Information Technology ETF
43.68
+1.86%
XHB SPDR S&P Homebuilders ETF
103.23
+2.28%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.30
+2.21%
PHO Invesco Water Resources ETF
64.87
+1.84%
FXL First Trust Technology AlphaDEX Fund
126.81
+1.78%
IGM iShares Expanded Tech Sector ETF
82.43
+1.92%
CIBR First Trust NASDAQ Cybersecurity ETF
54.24
+1.84%
IYW iShares U.S. Technology ETF
128.49
+1.78%
FTEC Fidelity MSCI Information Technology Index ETF
146.99
+1.90%
ECH iShares MSCI Chile ETF
26.69
+1.71%
QGRO American Century U.S. Quality Growth ETF
80.80
+1.71%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.99
+1.70%
FIVG Defiance 5G Next Gen Connectivity ETF
36.37
+1.67%
FTXL First Trust Nasdaq Semiconductor ETF
82.55
+1.83%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.42
+1.56%
FCOM Fidelity MSCI Communication Services Index ETF
49.12
+1.74%
SPHB Invesco S&P 500 High Beta ETF
82.19
+1.67%
CQQQ Invesco China Technology ETF
31.83
+1.43%
FV First Trust Dorsey Wright Focus 5 ETF
53.88
+1.88%
VGT Vanguard Information Technology Index Fund ETF Shares
494.54
+1.66%
SCHG Schwab U.S. Large-Cap Growth ETF
89.25
+1.57%
KURE KraneShares MSCI All China Health Care Index ETF
14.10
+0.47%
VB Vanguard Small-Cap Index Fund ETF Shares
216.79
+1.52%
XSMO Invesco S&P SmallCap Momentum ETF
57.79
+1.42%
XTL SPDR S&P Telecom ETF
68.71
+1.40%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.89
+1.40%
SPMO Invesco S&P 500 Momentum ETF
76.87
+1.57%
SLYV SPDR S&P 600 Small Cap Value ETF
78.95
+1.42%
GDX VanEck Gold Miners ETF
33.02
+1.51%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.10
+1.47%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
292.98
+1.45%
QQQ Invesco QQQ Trust
424.69
+1.40%
VUG Vanguard Growth Index Fund ETF Shares
330.37
+1.46%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.79
+1.52%
FIW First Trust Water ETF
99.59
+1.36%
PSC Principal U.S. Small-Cap ETF
47.23
+1.53%
ISMD Inspire Small/Mid Cap ETF
34.16
+1.64%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.17
+1.34%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.20
+1.33%
ONEQ Fidelity Nasdaq Composite Index ETF
61.74
+1.49%
FYX First Trust Small Cap Core AlphaDEX Fund
89.18
+1.33%
SLYG SPDR S&P 600 Small Cap Growth ETF
83.62
+1.54%
PPA Invesco Aerospace & Defense ETF
100.43
+1.44%
XLK Technology Select Sector SPDR Fund
197.04
+1.44%
MGK Vanguard Mega Cap Growth Index Fund
274.22
+1.38%
IJR iShares Core S&P Small-Cap ETF
105.63
+1.46%
IJS iShares S&P Small-Cap 600 Value ETF
97.78
+1.40%
IWF iShares Russell 1000 Growth ETF
323.69
+1.37%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.37
+1.41%
SMMD iShares Russell 2500 ETF
61.82
+1.29%
EES WisdomTree U.S. SmallCap Earnings Fund
47.66
+1.47%
XLI Industrial Select Sector SPDR Fund
123.18
+1.48%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.28
+1.38%
IJH iShares Core S&P Mid-Cap ETF
57.96
+1.40%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.76
+1.29%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.33
+1.28%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.50
+1.35%
EWD iShares MSCI Sweden ETF
39.23
+1.26%
IUSG iShares Core S&P U.S. Growth ETF
112.69
+1.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.91
+1.50%
NUSC Nuveen ESG Small-Cap ETF
39.14
+1.24%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.42
+1.24%
FHLC Fidelity MSCI Health Care Index ETF
66.45
+1.30%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
83.95
+1.05%
XMHQ Invesco S&P MidCap Quality ETF
104.90
+1.31%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
VHT Vanguard Health Care Index Fund ETF Shares
257.80
+1.28%
IWY iShares Russell Top 200 Growth ETF
187.70
+1.31%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.70
+1.85%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.29
+1.19%
IWR iShares Russell Mid-Cap ETF
80.41
+1.29%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.34
+1.18%
TMFC Motley Fool 100 Index ETF
47.70
+1.18%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.71
+1.33%
PEXL Pacer US Export Leaders ETF
47.03
+1.17%
NULG Nuveen ESG Large-Cap Growth ETF
72.20
+1.16%
IYH iShares U.S. Healthcare ETF
59.15
+1.22%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
96.72
+1.13%
UTES Virtus Reaves Utilities ETF
48.96
+1.13%
IXN iShares Global Tech ETF
70.53
+1.66%
QTUM Defiance Quantum ETF
56.70
+1.11%
EWL iShares MSCI Switzerland ETF
46.61
+1.22%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.10
+1.17%
IQIN IQ 500 International ETF
33.41
+1.11%