Milan - Delayed Quote • EUR
Xtrackers Euro Stoxx 50 Short Daily Swap UCITS ETF 1C (XSSX.MI)
As of 12:10 PM 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 25, 2024 | 6.64 | 6.68 | 6.64 | 6.68 | 6.68 | 83,674 |
Apr 24, 2024 | 6.59 | 6.65 | 6.58 | 6.64 | 6.64 | 27,504 |
Apr 23, 2024 | 6.67 | 6.67 | 6.62 | 6.61 | 6.61 | 10,760 |
Apr 22, 2024 | 6.72 | 6.75 | 6.71 | 6.72 | 6.72 | 28,254 |
Apr 19, 2024 | 6.79 | 6.80 | 6.75 | 6.76 | 6.76 | 176,307 |
Apr 18, 2024 | 6.73 | 6.77 | 6.73 | 6.72 | 6.72 | 114,739 |
Apr 17, 2024 | 6.75 | 6.76 | 6.70 | 6.75 | 6.75 | 158,705 |
Apr 16, 2024 | 6.76 | 6.77 | 6.72 | 6.76 | 6.76 | 61,018 |
Apr 15, 2024 | 6.66 | 6.67 | 6.60 | 6.67 | 6.67 | 104,100 |
Apr 12, 2024 | 6.61 | 6.72 | 6.61 | 6.71 | 6.71 | 22,381 |
Apr 11, 2024 | 6.68 | 6.71 | 6.65 | 6.69 | 6.69 | 117,037 |
Apr 10, 2024 | 6.69 | 6.69 | 6.64 | 6.64 | 6.64 | 11,350 |
Apr 9, 2024 | 6.62 | 6.62 | 6.61 | 6.65 | 6.65 | 7,120 |
Apr 8, 2024 | 6.60 | 6.60 | 6.58 | 6.58 | 6.58 | 5,105 |
Apr 5, 2024 | 6.63 | 6.66 | 6.63 | 6.62 | 6.62 | 14,599 |
Apr 4, 2024 | 6.53 | 6.55 | 6.52 | 6.54 | 6.54 | 32,237 |
Apr 3, 2024 | 6.56 | 6.56 | 6.55 | 6.54 | 6.54 | 32,407 |
Apr 2, 2024 | 6.58 | 6.58 | 6.48 | 6.57 | 6.57 | 29,056 |
Mar 28, 2024 | 6.51 | 6.51 | 6.51 | 6.52 | 6.52 | 12,902 |
Mar 27, 2024 | 6.51 | 6.51 | 6.51 | 6.52 | 6.52 | 5,100 |
Mar 26, 2024 | 6.54 | 6.54 | 6.54 | 6.53 | 6.53 | 382 |
Mar 25, 2024 | 6.58 | 6.58 | 6.56 | 6.56 | 6.56 | 16,500 |
Mar 22, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 2,116 |
Mar 21, 2024 | 6.59 | 6.59 | 6.57 | 6.55 | 6.55 | 24,601 |
Mar 20, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
Mar 19, 2024 | 6.63 | 6.64 | 6.62 | 6.62 | 6.62 | 23,609 |
Mar 18, 2024 | 6.64 | 6.66 | 6.64 | 6.64 | 6.64 | 2,060 |
Mar 15, 2024 | 6.61 | 6.61 | 6.60 | 6.62 | 6.62 | 36,821 |
Mar 14, 2024 | 6.60 | 6.60 | 6.59 | 6.63 | 6.63 | 4,575 |
Mar 13, 2024 | 6.63 | 6.63 | 6.60 | 6.61 | 6.61 | 9,500 |
Mar 12, 2024 | 6.70 | 6.70 | 6.70 | 6.64 | 6.64 | 751 |
Mar 11, 2024 | 6.72 | 6.72 | 6.71 | 6.71 | 6.71 | 27,869 |
Mar 8, 2024 | 6.64 | 6.65 | 6.64 | 6.66 | 6.66 | 1,116 |
Mar 7, 2024 | 6.74 | 6.74 | 6.65 | 6.64 | 6.64 | 10,340 |
Mar 6, 2024 | 6.72 | 6.73 | 6.72 | 6.72 | 6.72 | 5,100 |
Mar 5, 2024 | 6.73 | 6.76 | 6.73 | 6.76 | 6.76 | 300 |
Mar 4, 2024 | 6.74 | 6.74 | 6.73 | 6.73 | 6.73 | 7,019 |
Mar 1, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
Feb 29, 2024 | 6.74 | 6.75 | 6.74 | 6.76 | 6.76 | 335 |
Feb 28, 2024 | 6.76 | 6.77 | 6.76 | 6.76 | 6.76 | 9,442 |
Feb 27, 2024 | 6.77 | 6.78 | 6.76 | 6.75 | 6.75 | 3,111 |
Feb 26, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
Feb 23, 2024 | 6.79 | 6.79 | 6.77 | 6.77 | 6.77 | 34,320 |
Feb 22, 2024 | 6.81 | 6.84 | 6.79 | 6.79 | 6.79 | 88,184 |
Feb 21, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 500 |
Feb 20, 2024 | 6.93 | 6.93 | 6.92 | 6.92 | 6.92 | 2,703 |
Feb 19, 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
Feb 16, 2024 | 6.90 | 6.93 | 6.90 | 6.91 | 6.91 | 5,128 |
Feb 15, 2024 | 6.94 | 6.94 | 6.94 | 6.95 | 6.95 | 330 |
Feb 14, 2024 | 7.02 | 7.02 | 6.99 | 6.99 | 6.99 | 1,623 |
Feb 13, 2024 | 6.98 | 7.03 | 6.98 | 7.02 | 7.02 | 8,902 |
Feb 12, 2024 | 6.96 | 6.96 | 6.94 | 6.94 | 6.94 | 11,439 |
Feb 9, 2024 | 6.97 | 6.99 | 6.97 | 6.98 | 6.98 | 13,129 |
Feb 8, 2024 | 7.01 | 7.02 | 6.97 | 6.99 | 6.99 | 42,886 |
Feb 7, 2024 | 7.02 | 7.02 | 7.01 | 7.03 | 7.03 | 17,027 |
Feb 6, 2024 | 7.04 | 7.05 | 7.03 | 7.01 | 7.01 | 5,842 |
Feb 5, 2024 | 7.08 | 7.08 | 7.06 | 7.08 | 7.08 | 5,452 |
Feb 2, 2024 | 7.05 | 7.05 | 7.03 | 7.07 | 7.07 | 3,286 |
Feb 1, 2024 | 7.11 | 7.11 | 7.09 | 7.10 | 7.10 | 2,329 |
Jan 31, 2024 | 7.05 | 7.06 | 7.04 | 7.07 | 7.07 | 29,243 |
Jan 30, 2024 | 7.07 | 7.07 | 7.05 | 7.05 | 7.05 | 13,726 |
Jan 29, 2024 | 7.10 | 7.10 | 7.09 | 7.08 | 7.08 | 6,776 |
Jan 26, 2024 | 7.14 | 7.15 | 7.09 | 7.09 | 7.09 | 14,840 |
Jan 25, 2024 | 7.20 | 7.21 | 7.16 | 7.17 | 7.17 | 25,287 |
Jan 24, 2024 | 7.27 | 7.27 | 7.19 | 7.19 | 7.19 | 26,710 |
Jan 23, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1,000 |
Jan 22, 2024 | 7.32 | 7.35 | 7.32 | 7.33 | 7.33 | 2,431 |
Jan 19, 2024 | 7.34 | 7.35 | 7.34 | 7.38 | 7.38 | 10,463 |
Jan 18, 2024 | 7.44 | 7.44 | 7.38 | 7.38 | 7.38 | 33,636 |
Jan 17, 2024 | 7.46 | 7.48 | 7.46 | 7.46 | 7.46 | 22,626 |
Jan 16, 2024 | 7.43 | 7.44 | 7.38 | 7.39 | 7.39 | 22,731 |
Jan 15, 2024 | 7.34 | 7.37 | 7.34 | 7.36 | 7.36 | 19,783 |
Jan 12, 2024 | 7.32 | 7.32 | 7.30 | 7.33 | 7.33 | 2,680 |
Jan 11, 2024 | 7.29 | 7.38 | 7.28 | 7.38 | 7.38 | 15,640 |
Jan 10, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
Jan 9, 2024 | 7.34 | 7.36 | 7.34 | 7.33 | 7.33 | 3,546 |
Jan 8, 2024 | 7.34 | 7.38 | 7.32 | 7.31 | 7.31 | 10,256 |
Jan 5, 2024 | 7.39 | 7.41 | 7.32 | 7.34 | 7.34 | 60,329 |
Jan 4, 2024 | 7.34 | 7.35 | 7.33 | 7.32 | 7.32 | 49,885 |
Jan 3, 2024 | 7.27 | 7.38 | 7.27 | 7.36 | 7.36 | 72,262 |
Jan 2, 2024 | 7.19 | 7.26 | 7.19 | 7.26 | 7.26 | 5,513 |
Dec 29, 2023 | 7.24 | 7.24 | 7.24 | 7.25 | 7.25 | 2,000 |
Dec 28, 2023 | 7.25 | 7.25 | 7.24 | 7.25 | 7.25 | 3,647 |
Dec 27, 2023 | 7.18 | 7.23 | 7.18 | 7.22 | 7.22 | 9,474 |
Dec 22, 2023 | 7.25 | 7.25 | 7.24 | 7.23 | 7.23 | 6,121 |
Dec 21, 2023 | 7.23 | 7.26 | 7.23 | 7.22 | 7.22 | 13,054 |
Dec 20, 2023 | 7.23 | 7.23 | 7.20 | 7.20 | 7.20 | 4,522 |
Dec 19, 2023 | 7.21 | 7.22 | 7.20 | 7.20 | 7.20 | 20,833 |
Dec 18, 2023 | 7.21 | 7.23 | 7.20 | 7.22 | 7.22 | 28,108 |
Dec 15, 2023 | 7.15 | 7.18 | 7.13 | 7.17 | 7.17 | 192,777 |
Dec 14, 2023 | 7.12 | 7.20 | 7.11 | 7.18 | 7.18 | 25,084 |
Dec 13, 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
Dec 12, 2023 | 7.16 | 7.18 | 7.16 | 7.19 | 7.19 | 1,995 |
Dec 11, 2023 | 7.20 | 7.21 | 7.18 | 7.18 | 7.18 | 23,331 |
Dec 8, 2023 | 7.27 | 7.27 | 7.20 | 7.21 | 7.21 | 27,764 |
Dec 7, 2023 | 7.28 | 7.29 | 7.28 | 7.29 | 7.29 | 142,391 |
Dec 6, 2023 | 7.30 | 7.30 | 7.25 | 7.26 | 7.26 | 28,298 |
Dec 5, 2023 | 7.37 | 7.37 | 7.31 | 7.32 | 7.32 | 26,469 |
Dec 4, 2023 | 7.37 | 7.38 | 7.37 | 7.38 | 7.38 | 28,666 |
Dec 1, 2023 | 7.40 | 7.40 | 7.38 | 7.37 | 7.37 | 74,996 |
Nov 30, 2023 | 7.43 | 7.44 | 7.41 | 7.43 | 7.43 | 17,576 |
Nov 29, 2023 | 7.46 | 7.46 | 7.43 | 7.45 | 7.45 | 30,116 |
Nov 28, 2023 | 7.50 | 7.51 | 7.49 | 7.49 | 7.49 | 36,323 |
Nov 27, 2023 | 7.45 | 7.47 | 7.45 | 7.47 | 7.47 | 23,937 |
Nov 24, 2023 | 7.45 | 7.45 | 7.44 | 7.44 | 7.44 | 25,042 |
Nov 23, 2023 | 7.47 | 7.47 | 7.46 | 7.45 | 7.45 | 10,001 |
Nov 22, 2023 | 7.48 | 7.49 | 7.47 | 7.47 | 7.47 | 36,167 |
Nov 21, 2023 | 7.49 | 7.50 | 7.49 | 7.50 | 7.50 | 14,181 |
Nov 20, 2023 | 7.49 | 7.50 | 7.48 | 7.48 | 7.48 | 65,762 |
Nov 17, 2023 | 7.53 | 7.53 | 7.49 | 7.49 | 7.49 | 131,515 |
Nov 16, 2023 | 7.53 | 7.55 | 7.52 | 7.55 | 7.55 | 310,817 |
Nov 15, 2023 | 7.54 | 7.54 | 7.51 | 7.53 | 7.53 | 288,740 |
Nov 14, 2023 | 7.66 | 7.67 | 7.55 | 7.56 | 7.56 | 207,868 |
Nov 13, 2023 | 7.70 | 7.71 | 7.68 | 7.68 | 7.68 | 98,449 |
Nov 10, 2023 | 7.72 | 7.78 | 7.71 | 7.74 | 7.74 | 250,425 |
Nov 9, 2023 | 7.76 | 7.78 | 7.67 | 7.68 | 7.68 | 393,177 |
Nov 8, 2023 | 7.83 | 7.83 | 7.73 | 7.77 | 7.77 | 15,715 |
Nov 7, 2023 | 7.81 | 7.85 | 7.80 | 7.82 | 7.82 | 110,660 |
Nov 6, 2023 | 7.76 | 7.81 | 7.75 | 7.80 | 7.80 | 359,393 |
Nov 3, 2023 | 7.76 | 7.79 | 7.74 | 7.77 | 7.77 | 561,177 |
Nov 2, 2023 | 7.87 | 7.87 | 7.74 | 7.78 | 7.78 | 344,714 |
Nov 1, 2023 | 7.97 | 8.01 | 7.91 | 7.93 | 7.93 | 163,895 |
Oct 31, 2023 | 8.03 | 8.03 | 7.97 | 7.99 | 7.99 | 40,986 |
Oct 30, 2023 | 8.04 | 8.06 | 8.01 | 8.06 | 8.06 | 100,322 |
Oct 27, 2023 | 8.05 | 8.09 | 7.99 | 8.08 | 8.08 | 113,554 |
Oct 26, 2023 | 8.05 | 8.06 | 7.98 | 8.01 | 8.01 | 144,226 |
Oct 25, 2023 | 8.00 | 8.02 | 7.94 | 7.96 | 7.96 | 80,549 |
Oct 24, 2023 | 8.00 | 8.02 | 7.98 | 7.98 | 7.98 | 91,163 |
Oct 23, 2023 | 8.05 | 8.10 | 8.03 | 8.02 | 8.02 | 67,290 |
Oct 20, 2023 | 8.02 | 8.03 | 7.97 | 8.04 | 8.04 | 127,100 |
Oct 19, 2023 | 7.93 | 7.95 | 7.89 | 7.92 | 7.92 | 178,742 |
Oct 18, 2023 | 7.84 | 7.90 | 7.79 | 7.89 | 7.89 | 103,372 |
Oct 17, 2023 | 7.80 | 7.88 | 7.79 | 7.80 | 7.80 | 92,343 |
Oct 16, 2023 | 7.80 | 7.86 | 7.78 | 7.81 | 7.81 | 211,545 |
Oct 13, 2023 | 7.73 | 7.83 | 7.72 | 7.83 | 7.83 | 254,780 |
Oct 12, 2023 | 7.67 | 7.69 | 7.64 | 7.71 | 7.71 | 152,910 |
Oct 11, 2023 | 7.74 | 7.75 | 7.68 | 7.69 | 7.69 | 131,286 |
Oct 10, 2023 | 7.75 | 7.75 | 7.69 | 7.69 | 7.69 | 25,179 |
Oct 9, 2023 | 7.82 | 7.88 | 7.82 | 7.87 | 7.87 | 49,911 |
Oct 6, 2023 | 7.84 | 7.89 | 7.81 | 7.81 | 7.81 | 61,109 |
Oct 5, 2023 | 7.89 | 7.91 | 7.85 | 7.89 | 7.89 | 28,995 |
Oct 4, 2023 | 7.95 | 7.95 | 7.85 | 7.88 | 7.88 | 76,222 |
Oct 3, 2023 | 7.80 | 7.90 | 7.80 | 7.89 | 7.89 | 29,264 |
Oct 2, 2023 | 7.70 | 7.84 | 7.69 | 7.81 | 7.81 | 96,401 |
Sep 29, 2023 | 7.70 | 7.74 | 7.67 | 7.73 | 7.73 | 83,178 |
Sep 28, 2023 | 7.82 | 7.85 | 7.78 | 7.77 | 7.77 | 49,277 |
Sep 27, 2023 | 7.82 | 7.82 | 7.77 | 7.82 | 7.82 | 73,587 |
Sep 26, 2023 | 7.80 | 7.83 | 7.80 | 7.83 | 7.83 | 51,036 |
Sep 25, 2023 | 7.70 | 7.79 | 7.67 | 7.75 | 7.75 | 208,230 |
Sep 22, 2023 | 7.71 | 7.72 | 7.69 | 7.67 | 7.67 | 30,915 |
Sep 21, 2023 | 7.60 | 7.68 | 7.60 | 7.66 | 7.66 | 27,634 |
Sep 20, 2023 | 7.56 | 7.56 | 7.53 | 7.55 | 7.55 | 25,076 |
Sep 19, 2023 | 7.62 | 7.62 | 7.58 | 7.61 | 7.61 | 28,199 |
Sep 18, 2023 | 7.54 | 7.61 | 7.54 | 7.61 | 7.61 | 27,155 |
Sep 15, 2023 | 7.47 | 7.52 | 7.46 | 7.51 | 7.51 | 14,574 |
Sep 14, 2023 | 7.64 | 7.65 | 7.53 | 7.53 | 7.53 | 40,750 |
Sep 13, 2023 | 7.62 | 7.66 | 7.62 | 7.63 | 7.63 | 80,452 |
Sep 12, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 91 |
Sep 11, 2023 | 7.54 | 7.59 | 7.54 | 7.58 | 7.58 | 6,183 |
Sep 8, 2023 | 7.60 | 7.70 | 7.60 | 7.60 | 7.60 | 32,122 |
Sep 7, 2023 | 7.62 | 7.63 | 7.60 | 7.64 | 7.64 | 13,701 |
Sep 6, 2023 | 7.59 | 7.61 | 7.59 | 7.60 | 7.60 | 6,030 |
Sep 5, 2023 | 7.58 | 7.58 | 7.53 | 7.54 | 7.54 | 285,393 |
Sep 4, 2023 | 7.46 | 7.53 | 7.45 | 7.53 | 7.53 | 11,048 |
Sep 1, 2023 | 7.48 | 7.51 | 7.47 | 7.52 | 7.52 | 12,504 |
Aug 31, 2023 | 7.44 | 7.47 | 7.43 | 7.47 | 7.47 | 58,367 |
Aug 30, 2023 | 7.46 | 7.46 | 7.43 | 7.45 | 7.45 | 7,480 |
Aug 29, 2023 | 7.49 | 7.49 | 7.43 | 7.43 | 7.43 | 16,729 |
Aug 28, 2023 | 7.52 | 7.53 | 7.48 | 7.48 | 7.48 | 18,159 |
Aug 25, 2023 | 7.57 | 7.57 | 7.55 | 7.59 | 7.59 | 22,619 |
Aug 24, 2023 | 7.44 | 7.59 | 7.44 | 7.59 | 7.59 | 71,973 |
Aug 23, 2023 | 7.51 | 7.55 | 7.50 | 7.53 | 7.53 | 36,137 |
Aug 22, 2023 | 7.56 | 7.56 | 7.51 | 7.54 | 7.54 | 24,518 |
Aug 21, 2023 | 7.59 | 7.61 | 7.55 | 7.61 | 7.61 | 123,495 |
Aug 18, 2023 | 7.64 | 7.68 | 7.62 | 7.62 | 7.62 | 58,581 |
Aug 17, 2023 | 7.55 | 7.57 | 7.52 | 7.60 | 7.60 | 21,154 |
Aug 16, 2023 | 7.48 | 7.50 | 7.47 | 7.49 | 7.49 | 40,019 |
Aug 14, 2023 | 7.43 | 7.45 | 7.40 | 7.42 | 7.42 | 25,653 |
Aug 11, 2023 | 7.36 | 7.43 | 7.35 | 7.43 | 7.43 | 170,295 |
Aug 10, 2023 | 7.37 | 7.38 | 7.29 | 7.32 | 7.32 | 47,170 |
Aug 9, 2023 | 7.38 | 7.42 | 7.36 | 7.44 | 7.44 | 131,623 |
Aug 8, 2023 | 7.44 | 7.51 | 7.43 | 7.48 | 7.48 | 32,748 |
Aug 7, 2023 | 7.40 | 7.45 | 7.39 | 7.39 | 7.39 | 26,677 |
Aug 4, 2023 | 7.43 | 7.46 | 7.40 | 7.40 | 7.40 | 70,114 |
Aug 3, 2023 | 7.45 | 7.49 | 7.44 | 7.46 | 7.46 | 108,840 |
Aug 2, 2023 | 7.37 | 7.40 | 7.34 | 7.40 | 7.40 | 64,871 |
Aug 1, 2023 | 7.19 | 7.27 | 7.19 | 7.27 | 7.27 | 113,606 |
Jul 31, 2023 | 7.18 | 7.18 | 7.14 | 7.16 | 7.16 | 184,680 |
Jul 28, 2023 | 7.23 | 7.25 | 7.16 | 7.16 | 7.16 | 141,454 |
Jul 27, 2023 | 7.33 | 7.33 | 7.20 | 7.20 | 7.20 | 118,062 |
Jul 26, 2023 | 7.34 | 7.43 | 7.34 | 7.38 | 7.38 | 126,442 |
Jul 25, 2023 | 7.33 | 7.33 | 7.29 | 7.30 | 7.30 | 45,072 |
Jul 24, 2023 | 7.32 | 7.34 | 7.31 | 7.31 | 7.31 | 60,474 |
Jul 21, 2023 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 59,079 |
Jul 20, 2023 | 7.37 | 7.37 | 7.32 | 7.32 | 7.32 | 75,920 |
Jul 19, 2023 | 7.29 | 7.34 | 7.28 | 7.34 | 7.34 | 17,099 |
Jul 18, 2023 | 7.34 | 7.36 | 7.34 | 7.32 | 7.32 | 42,077 |
Jul 17, 2023 | 7.32 | 7.37 | 7.32 | 7.35 | 7.35 | 69,875 |
Jul 14, 2023 | 7.29 | 7.29 | 7.26 | 7.27 | 7.27 | 88,833 |
Jul 13, 2023 | 7.33 | 7.34 | 7.26 | 7.28 | 7.28 | 90,991 |
Jul 12, 2023 | 7.44 | 7.44 | 7.33 | 7.33 | 7.33 | 253,447 |
Jul 11, 2023 | 7.51 | 7.51 | 7.44 | 7.47 | 7.47 | 263,408 |
Jul 10, 2023 | 7.58 | 7.58 | 7.49 | 7.52 | 7.52 | 58,493 |
Jul 7, 2023 | 7.59 | 7.62 | 7.52 | 7.55 | 7.55 | 63,197 |
Jul 6, 2023 | 7.43 | 7.58 | 7.43 | 7.58 | 7.58 | 244,917 |
Jul 5, 2023 | 7.33 | 7.36 | 7.33 | 7.36 | 7.36 | 8,605 |
Jul 4, 2023 | 7.26 | 7.29 | 7.26 | 7.29 | 7.29 | 38,764 |
Jul 3, 2023 | 7.25 | 7.28 | 7.23 | 7.28 | 7.28 | 370,990 |
Jun 30, 2023 | 7.34 | 7.34 | 7.26 | 7.27 | 7.27 | 96,533 |
Jun 29, 2023 | 7.35 | 7.36 | 7.32 | 7.34 | 7.34 | 126,190 |
Jun 28, 2023 | 7.39 | 7.39 | 7.35 | 7.36 | 7.36 | 47,717 |
Jun 27, 2023 | 7.42 | 7.48 | 7.42 | 7.43 | 7.43 | 64,016 |
Jun 26, 2023 | 7.51 | 7.54 | 7.45 | 7.47 | 7.47 | 50,909 |
Jun 23, 2023 | 7.47 | 7.52 | 7.45 | 7.49 | 7.49 | 212,447 |
Jun 22, 2023 | 7.46 | 7.49 | 7.43 | 7.43 | 7.43 | 92,713 |
Jun 21, 2023 | 7.38 | 7.40 | 7.35 | 7.39 | 7.39 | 74,933 |
Jun 20, 2023 | 7.35 | 7.36 | 7.33 | 7.36 | 7.36 | 114,485 |
Jun 19, 2023 | 7.29 | 7.33 | 7.29 | 7.34 | 7.34 | 85,063 |
Jun 16, 2023 | 7.31 | 7.31 | 7.25 | 7.26 | 7.26 | 35,488 |
Jun 15, 2023 | 7.32 | 7.36 | 7.32 | 7.31 | 7.31 | 117,742 |
Jun 14, 2023 | 7.33 | 7.33 | 7.28 | 7.29 | 7.29 | 186,664 |
Jun 13, 2023 | 7.35 | 7.40 | 7.34 | 7.34 | 7.34 | 74,095 |
Jun 12, 2023 | 7.40 | 7.41 | 7.37 | 7.40 | 7.40 | 187,001 |
Jun 9, 2023 | 7.42 | 7.45 | 7.42 | 7.44 | 7.44 | 226,621 |
Jun 8, 2023 | 7.45 | 7.45 | 7.42 | 7.42 | 7.42 | 414,830 |
Jun 7, 2023 | 7.43 | 7.47 | 7.43 | 7.43 | 7.43 | 152,326 |
Jun 6, 2023 | 7.45 | 7.46 | 7.42 | 7.43 | 7.43 | 240,510 |
Jun 5, 2023 | 7.38 | 7.43 | 7.36 | 7.43 | 7.43 | 248,211 |
Jun 2, 2023 | 7.45 | 7.46 | 7.38 | 7.37 | 7.37 | 106,711 |
Jun 1, 2023 | 7.48 | 7.54 | 7.47 | 7.56 | 7.56 | 69,677 |
May 31, 2023 | 7.51 | 7.57 | 7.46 | 7.56 | 7.56 | 72,786 |
May 30, 2023 | 7.40 | 7.42 | 7.35 | 7.43 | 7.43 | 173,825 |
May 29, 2023 | 7.33 | 7.40 | 7.33 | 7.39 | 7.39 | 59,144 |
May 26, 2023 | 7.45 | 7.49 | 7.35 | 7.36 | 7.36 | 133,476 |
May 25, 2023 | 7.48 | 7.51 | 7.45 | 7.47 | 7.47 | 586,165 |
May 24, 2023 | 7.43 | 7.50 | 7.42 | 7.49 | 7.49 | 355,932 |
May 23, 2023 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 156,638 |
May 22, 2023 | 7.28 | 7.29 | 7.26 | 7.28 | 7.28 | 296,582 |
May 19, 2023 | 7.30 | 7.30 | 7.25 | 7.27 | 7.27 | 322,198 |
May 18, 2023 | 7.35 | 7.35 | 7.30 | 7.32 | 7.32 | 243,082 |
May 17, 2023 | 7.42 | 7.45 | 7.39 | 7.40 | 7.40 | 456,645 |
May 16, 2023 | 7.41 | 7.42 | 7.39 | 7.41 | 7.41 | 52,056 |
May 15, 2023 | 7.37 | 7.42 | 7.37 | 7.41 | 7.41 | 150,670 |
May 12, 2023 | 7.39 | 7.41 | 7.37 | 7.41 | 7.41 | 107,340 |
May 11, 2023 | 7.40 | 7.47 | 7.38 | 7.43 | 7.43 | 156,807 |
May 10, 2023 | 7.41 | 7.45 | 7.40 | 7.45 | 7.45 | 52,597 |
May 9, 2023 | 7.38 | 7.43 | 7.38 | 7.42 | 7.42 | 88,178 |
May 8, 2023 | 7.39 | 7.39 | 7.36 | 7.37 | 7.37 | 54,191 |
May 5, 2023 | 7.47 | 7.49 | 7.40 | 7.40 | 7.40 | 646,513 |
May 4, 2023 | 7.51 | 7.54 | 7.48 | 7.50 | 7.50 | 202,764 |
May 3, 2023 | 7.45 | 7.47 | 7.44 | 7.47 | 7.47 | 114,742 |
May 2, 2023 | 7.39 | 7.50 | 7.39 | 7.50 | 7.50 | 288,266 |
Apr 28, 2023 | 7.40 | 7.48 | 7.40 | 7.40 | 7.40 | 79,383 |
Apr 27, 2023 | 7.44 | 7.44 | 7.38 | 7.40 | 7.40 | 338,993 |
Apr 26, 2023 | 7.42 | 7.45 | 7.41 | 7.43 | 7.43 | 486,834 |
Apr 25, 2023 | 7.40 | 7.40 | 7.37 | 7.37 | 7.37 | 45,602 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%