Frankfurt - Delayed Quote • EUR
Xtrackers S&P Europe ex UK UCITS ETF 1D (XUEK.F)
As of June 30 at 3:11 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 | 70.71 | 70.89 | 70.23 | 70.36 | 70.36 | - |
Apr 24, 2024 | 71.53 | 71.67 | 70.99 | 71.13 | 71.13 | - |
Apr 23, 2024 | 70.71 | 71.39 | 70.70 | 71.25 | 71.25 | - |
Apr 22, 2024 | 70.46 | 70.65 | 70.21 | 70.65 | 70.65 | - |
Apr 19, 2024 | 70.05 | 70.09 | 69.87 | 69.94 | 69.94 | - |
Apr 18, 2024 | 70.14 | 70.29 | 69.78 | 69.78 | 69.78 | - |
Apr 17, 2024 | 69.81 | 70.59 | 69.81 | 69.95 | 69.95 | - |
Apr 16, 2024 | 70.06 | 70.35 | 69.97 | 70.25 | 70.25 | - |
Apr 15, 2024 | 70.87 | 71.48 | 70.52 | 70.52 | 70.52 | - |
Apr 12, 2024 | 71.17 | 71.63 | 70.41 | 70.41 | 70.41 | - |
Apr 11, 2024 | 70.99 | 71.15 | 70.50 | 71.01 | 71.01 | - |
Apr 10, 2024 | 71.45 | 71.49 | 70.65 | 70.88 | 70.88 | - |
Apr 9, 2024 | 71.27 | 71.47 | 70.95 | 70.97 | 70.97 | - |
Apr 8, 2024 | 71.51 | 71.58 | 71.41 | 71.41 | 71.41 | - |
Apr 5, 2024 | 70.66 | 71.13 | 70.66 | 71.11 | 71.11 | - |
Apr 4, 2024 | 71.72 | 71.87 | 71.11 | 71.11 | 71.11 | - |
Apr 3, 2024 | 71.36 | 71.67 | 71.36 | 71.62 | 71.62 | - |
Apr 2, 2024 | 72.02 | 72.02 | 71.22 | 71.26 | 71.26 | - |
Mar 28, 2024 | 71.75 | 72.22 | 71.75 | 71.89 | 71.89 | - |
Mar 27, 2024 | 71.92 | 72.14 | 71.85 | 71.90 | 71.90 | - |
Mar 26, 2024 | 71.65 | 71.99 | 71.65 | 71.79 | 71.79 | - |
Mar 25, 2024 | 71.39 | 71.79 | 71.39 | 71.68 | 71.68 | - |
Mar 22, 2024 | 71.57 | 71.68 | 71.44 | 71.61 | 71.61 | - |
Mar 21, 2024 | 71.65 | 71.69 | 71.44 | 71.51 | 71.51 | - |
Mar 20, 2024 | 70.91 | 71.28 | 70.91 | 71.13 | 71.13 | - |
Mar 19, 2024 | 71.01 | 71.09 | 71.00 | 71.05 | 71.05 | - |
Mar 18, 2024 | 71.07 | 71.31 | 70.89 | 70.99 | 70.99 | - |
Mar 15, 2024 | 71.34 | 71.67 | 71.33 | 71.47 | 71.47 | - |
Mar 14, 2024 | 71.60 | 71.86 | 71.35 | 71.35 | 71.35 | - |
Mar 13, 2024 | 71.44 | 71.62 | 71.44 | 71.57 | 71.57 | - |
Mar 12, 2024 | 70.88 | 71.35 | 70.88 | 71.35 | 71.35 | - |
Mar 11, 2024 | 70.55 | 70.72 | 70.55 | 70.72 | 70.72 | - |
Mar 8, 2024 | 71.18 | 71.18 | 71.00 | 71.08 | 71.08 | - |
Mar 7, 2024 | 69.74 | 70.80 | 69.74 | 70.80 | 70.80 | - |
Mar 6, 2024 | 69.78 | 70.09 | 69.78 | 70.09 | 70.09 | - |
Mar 5, 2024 | 69.95 | 69.95 | 69.81 | 69.81 | 69.81 | - |
Mar 4, 2024 | 70.05 | 70.13 | 70.05 | 70.13 | 70.13 | - |
Mar 1, 2024 | 69.71 | 69.83 | 69.71 | 69.83 | 69.83 | - |
Feb 29, 2024 | 69.54 | 69.67 | 69.54 | 69.65 | 69.65 | - |
Feb 28, 2024 | 69.47 | 69.66 | 69.47 | 69.56 | 69.56 | - |
Feb 27, 2024 | 69.39 | 69.72 | 69.39 | 69.72 | 69.72 | - |
Feb 26, 2024 | 69.34 | 69.57 | 69.34 | 69.56 | 69.56 | - |
Feb 23, 2024 | 69.35 | 69.52 | 69.35 | 69.44 | 69.44 | - |
Feb 22, 2024 | 68.87 | 69.36 | 68.87 | 69.36 | 69.36 | - |
Feb 21, 2024 | 68.62 | 68.72 | 68.61 | 68.72 | 68.72 | - |
Feb 20, 2024 | 68.79 | 69.10 | 68.79 | 68.87 | 68.87 | - |
Feb 19, 2024 | 68.63 | 69.04 | 68.63 | 69.04 | 69.04 | - |
Feb 16, 2024 | 68.83 | 69.05 | 68.83 | 69.05 | 69.05 | - |
Feb 15, 2024 | 68.37 | 68.69 | 68.37 | 68.63 | 68.63 | - |
Feb 14, 2024 | 67.42 | 68.11 | 67.42 | 68.11 | 68.11 | - |
Feb 13, 2024 | 68.13 | 68.13 | 67.56 | 67.67 | 67.67 | - |
Feb 12, 2024 | 68.16 | 68.39 | 68.16 | 68.39 | 68.39 | - |
Feb 9, 2024 | 67.75 | 68.03 | 67.75 | 68.03 | 68.03 | - |
Feb 8, 2024 | 68.01 | 68.17 | 68.01 | 68.17 | 68.17 | - |
Feb 7, 2024 | 68.07 | 68.13 | 67.94 | 67.94 | 67.94 | - |
Feb 6, 2024 | 67.89 | 67.97 | 67.71 | 67.97 | 67.97 | - |
Feb 5, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
Feb 2, 2024 | 68.06 | 68.10 | 68.06 | 68.10 | 68.10 | - |
Feb 1, 2024 | 67.65 | 67.92 | 67.65 | 67.92 | 67.92 | - |
Jan 31, 2024 | 67.74 | 68.15 | 67.74 | 68.15 | 68.15 | - |
Jan 30, 2024 | 67.83 | 67.95 | 67.83 | 67.95 | 67.95 | - |
Jan 29, 2024 | 67.46 | 67.66 | 67.46 | 67.65 | 67.65 | - |
Jan 26, 2024 | 67.02 | 67.69 | 67.02 | 67.52 | 67.52 | - |
Jan 25, 2024 | 66.41 | 66.96 | 66.41 | 66.96 | 66.96 | - |
Jan 24, 2024 | 66.20 | 66.59 | 66.20 | 66.59 | 66.59 | - |
Jan 23, 2024 | 66.11 | 66.11 | 65.82 | 65.85 | 65.85 | - |
Jan 22, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
Jan 19, 2024 | 65.79 | 65.87 | 65.79 | 65.83 | 65.83 | - |
Jan 18, 2024 | 65.21 | 65.67 | 65.21 | 65.67 | 65.67 | - |
Jan 17, 2024 | 65.01 | 65.29 | 65.01 | 65.06 | 65.06 | - |
Jan 16, 2024 | 65.45 | 65.72 | 65.45 | 65.72 | 65.72 | - |
Jan 15, 2024 | 66.42 | 66.44 | 65.87 | 65.87 | 65.87 | - |
Jan 12, 2024 | 65.98 | 66.43 | 65.98 | 66.43 | 66.43 | - |
Jan 11, 2024 | 66.58 | 66.82 | 66.44 | 66.44 | 66.44 | - |
Jan 10, 2024 | 66.00 | 66.30 | 66.00 | 66.30 | 66.30 | - |
Jan 9, 2024 | 66.43 | 66.43 | 66.12 | 66.12 | 66.12 | - |
Jan 8, 2024 | 66.08 | 66.32 | 66.08 | 66.32 | 66.32 | - |
Jan 5, 2024 | 65.97 | 66.30 | 65.97 | 66.30 | 66.30 | - |
Jan 4, 2024 | 65.86 | 66.12 | 65.86 | 66.03 | 66.03 | - |
Jan 3, 2024 | 66.42 | 66.62 | 66.17 | 66.17 | 66.17 | - |
Jan 2, 2024 | 66.84 | 66.84 | 66.61 | 66.61 | 66.61 | - |
Dec 29, 2023 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
Dec 28, 2023 | 66.73 | 66.76 | 66.42 | 66.46 | 66.46 | - |
Dec 27, 2023 | 66.62 | 66.62 | 66.57 | 66.57 | 66.57 | - |
Dec 22, 2023 | 66.10 | 66.52 | 66.10 | 66.41 | 66.41 | - |
Dec 21, 2023 | 66.13 | 66.33 | 66.07 | 66.13 | 66.13 | - |
Dec 20, 2023 | 66.47 | 66.54 | 66.26 | 66.45 | 66.45 | - |
Dec 19, 2023 | 66.25 | 66.45 | 66.25 | 66.45 | 66.45 | - |
Dec 18, 2023 | 66.14 | 66.38 | 66.14 | 66.24 | 66.24 | - |
Dec 15, 2023 | 66.30 | 66.48 | 66.10 | 66.10 | 66.10 | - |
Dec 14, 2023 | 66.44 | 66.44 | 66.17 | 66.17 | 66.17 | - |
Dec 13, 2023 | 65.59 | 65.97 | 65.59 | 65.72 | 65.72 | - |
Dec 12, 2023 | 65.94 | 65.94 | 65.82 | 65.85 | 65.85 | - |
Dec 11, 2023 | 65.59 | 65.77 | 65.59 | 65.77 | 65.77 | - |
Dec 8, 2023 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
Dec 7, 2023 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
Dec 6, 2023 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
Dec 5, 2023 | 64.32 | 64.83 | 64.32 | 64.83 | 64.83 | - |
Dec 4, 2023 | 64.51 | 64.54 | 64.51 | 64.51 | 64.51 | - |
Dec 1, 2023 | 64.19 | 64.35 | 64.19 | 64.35 | 64.35 | - |
Nov 30, 2023 | 63.61 | 64.00 | 63.61 | 63.92 | 63.92 | - |
Nov 29, 2023 | 63.50 | 63.75 | 63.50 | 63.65 | 63.65 | - |
Nov 28, 2023 | 63.23 | 63.30 | 63.09 | 63.19 | 63.19 | - |
Nov 27, 2023 | 63.63 | 63.73 | 63.63 | 63.68 | 63.68 | - |
Nov 24, 2023 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
Nov 23, 2023 | 63.25 | 63.51 | 63.25 | 63.51 | 63.51 | - |
Nov 22, 2023 | 63.01 | 63.43 | 63.01 | 63.29 | 63.29 | - |
Nov 21, 2023 | 63.23 | 63.23 | 63.10 | 63.10 | 63.10 | - |
Nov 20, 2023 | 63.05 | 63.12 | 63.05 | 63.12 | 63.12 | - |
Nov 17, 2023 | 62.45 | 63.21 | 62.45 | 63.10 | 63.10 | - |
Nov 16, 2023 | 62.61 | 62.80 | 62.52 | 62.52 | 62.52 | - |
Nov 15, 2023 | 62.44 | 62.97 | 62.44 | 62.77 | 62.77 | - |
Nov 14, 2023 | 61.85 | 62.66 | 61.85 | 62.66 | 62.66 | - |
Nov 13, 2023 | 61.40 | 61.79 | 61.40 | 61.72 | 61.72 | - |
Nov 10, 2023 | 61.33 | 61.43 | 61.33 | 61.43 | 61.43 | - |
Nov 9, 2023 | 61.35 | 61.84 | 61.35 | 61.81 | 61.81 | - |
Nov 8, 2023 | 60.99 | 61.22 | 60.99 | 61.22 | 61.22 | - |
Nov 7, 2023 | 60.86 | 61.15 | 60.85 | 60.85 | 60.85 | - |
Nov 6, 2023 | 61.05 | 61.26 | 61.05 | 61.13 | 61.13 | - |
Nov 3, 2023 | 61.29 | 61.32 | 61.29 | 61.32 | 61.32 | - |
Nov 2, 2023 | 60.88 | 61.34 | 60.88 | 61.34 | 61.34 | - |
Nov 1, 2023 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
Oct 31, 2023 | 59.35 | 59.79 | 59.35 | 59.66 | 59.66 | - |
Oct 30, 2023 | 58.98 | 59.42 | 58.98 | 59.42 | 59.42 | - |
Oct 27, 2023 | 59.53 | 59.53 | 58.55 | 58.55 | 58.55 | - |
Oct 26, 2023 | 59.04 | 59.18 | 59.04 | 59.18 | 59.18 | - |
Oct 25, 2023 | 59.39 | 59.75 | 59.39 | 59.48 | 59.48 | - |
Oct 24, 2023 | 59.48 | 59.77 | 59.48 | 59.77 | 59.77 | - |
Oct 23, 2023 | 59.44 | 59.44 | 58.96 | 59.17 | 59.17 | - |
Oct 20, 2023 | 59.70 | 59.70 | 59.50 | 59.50 | 59.50 | - |
Oct 19, 2023 | 60.33 | 60.69 | 60.28 | 60.28 | 60.28 | - |
Oct 18, 2023 | 61.37 | 61.37 | 60.93 | 60.93 | 60.93 | - |
Oct 17, 2023 | 61.54 | 61.55 | 61.54 | 61.55 | 61.55 | - |
Oct 16, 2023 | 61.63 | 61.71 | 61.40 | 61.71 | 61.71 | - |
Oct 13, 2023 | 62.06 | 62.15 | 61.81 | 61.81 | 61.81 | - |
Oct 12, 2023 | 62.41 | 62.67 | 62.35 | 62.35 | 62.35 | - |
Oct 11, 2023 | 61.67 | 62.22 | 61.67 | 62.17 | 62.17 | - |
Oct 10, 2023 | 61.25 | 62.19 | 61.25 | 61.75 | 61.75 | - |
Oct 9, 2023 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
Oct 6, 2023 | 60.63 | 61.25 | 60.63 | 61.25 | 61.25 | - |
Oct 5, 2023 | 60.65 | 60.74 | 60.49 | 60.74 | 60.74 | - |
Oct 4, 2023 | 60.16 | 60.81 | 60.14 | 60.81 | 60.81 | - |
Oct 3, 2023 | 60.68 | 61.10 | 60.33 | 60.33 | 60.33 | - |
Oct 2, 2023 | 61.56 | 61.56 | 61.10 | 61.10 | 61.10 | - |
Sep 29, 2023 | 61.44 | 61.58 | 61.43 | 61.43 | 61.43 | - |
Sep 28, 2023 | 61.15 | 61.40 | 61.15 | 61.32 | 61.32 | - |
Sep 27, 2023 | 61.37 | 61.37 | 61.36 | 61.36 | 61.36 | - |
Sep 26, 2023 | 61.48 | 61.51 | 61.08 | 61.08 | 61.08 | - |
Sep 25, 2023 | 61.90 | 62.23 | 61.62 | 61.67 | 61.67 | - |
Sep 22, 2023 | 62.04 | 62.14 | 61.76 | 61.76 | 61.76 | - |
Sep 21, 2023 | 62.78 | 62.82 | 62.78 | 62.82 | 62.82 | - |
Sep 20, 2023 | 62.65 | 63.19 | 62.65 | 62.89 | 62.89 | - |
Sep 19, 2023 | 62.36 | 62.75 | 62.36 | 62.75 | 62.75 | - |
Sep 18, 2023 | 63.04 | 63.04 | 62.65 | 62.65 | 62.65 | - |
Sep 15, 2023 | 63.48 | 63.70 | 63.48 | 63.70 | 63.70 | - |
Sep 14, 2023 | 62.24 | 62.40 | 62.24 | 62.40 | 62.40 | - |
Sep 13, 2023 | 62.25 | 62.32 | 62.25 | 62.32 | 62.32 | - |
Sep 12, 2023 | 62.76 | 62.91 | 62.76 | 62.91 | 62.91 | - |
Sep 11, 2023 | 62.64 | 62.67 | 62.64 | 62.67 | 62.67 | - |
Sep 8, 2023 | 62.60 | 62.60 | 62.43 | 62.43 | 62.43 | - |
Sep 7, 2023 | 62.48 | 62.58 | 62.48 | 62.58 | 62.58 | - |
Sep 6, 2023 | 62.62 | 62.64 | 62.60 | 62.64 | 62.64 | - |
Sep 5, 2023 | 62.92 | 63.13 | 62.67 | 62.99 | 62.99 | - |
Sep 4, 2023 | 63.31 | 63.31 | 63.30 | 63.30 | 63.30 | - |
Sep 1, 2023 | 63.02 | 63.45 | 63.02 | 63.45 | 63.45 | - |
Aug 31, 2023 | 63.21 | 63.46 | 63.21 | 63.46 | 63.46 | - |
Aug 30, 2023 | 63.48 | 63.48 | 63.26 | 63.26 | 63.26 | - |
Aug 29, 2023 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
Aug 28, 2023 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
Aug 25, 2023 | 62.11 | 62.44 | 62.11 | 62.44 | 62.44 | - |
Aug 24, 2023 | 63.16 | 63.17 | 62.03 | 62.03 | 62.03 | - |
Aug 23, 2023 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
Aug 22, 2023 | 63.21 | 63.65 | 63.21 | 63.65 | 63.65 | - |
Aug 21, 2023 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
Aug 18, 2023 | 63.01 | 63.01 | 62.86 | 62.86 | 62.86 | - |
Aug 17, 2023 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
Aug 16, 2023 | 63.47 | 63.73 | 63.47 | 63.73 | 63.73 | - |
Aug 15, 2023 | 64.54 | 64.54 | 63.65 | 63.65 | 63.65 | - |
Aug 14, 2023 | 64.06 | 64.59 | 64.06 | 64.43 | 64.43 | - |
Aug 11, 2023 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
Aug 10, 2023 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
Aug 9, 2023 | 64.71 | 64.71 | 64.63 | 64.63 | 64.63 | - |
Aug 8, 2023 | 63.98 | 64.14 | 63.98 | 64.14 | 64.14 | - |
Aug 7, 2023 | 64.00 | 64.19 | 64.00 | 64.19 | 64.19 | - |
Aug 4, 2023 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
Aug 3, 2023 | 64.22 | 64.22 | 63.97 | 63.97 | 63.97 | - |
Aug 2, 2023 | 64.73 | 64.85 | 64.35 | 64.61 | 64.61 | - |
Aug 1, 2023 | 65.95 | 65.95 | 65.40 | 65.40 | 65.40 | - |
Jul 31, 2023 | 65.57 | 66.05 | 65.57 | 66.04 | 66.04 | - |
Jul 28, 2023 | 65.68 | 65.89 | 65.68 | 65.89 | 65.89 | - |
Jul 27, 2023 | 64.92 | 66.10 | 64.92 | 66.10 | 66.10 | - |
Jul 26, 2023 | 65.12 | 65.12 | 65.11 | 65.11 | 65.11 | - |
Jul 25, 2023 | 64.99 | 65.35 | 64.99 | 65.33 | 65.33 | - |
Jul 24, 2023 | 65.05 | 65.13 | 65.05 | 65.13 | 65.13 | - |
Jul 21, 2023 | 64.77 | 65.11 | 64.77 | 65.11 | 65.11 | - |
Jul 20, 2023 | 64.59 | 64.91 | 64.59 | 64.88 | 64.88 | - |
Jul 19, 2023 | 64.96 | 64.96 | 64.89 | 64.89 | 64.89 | - |
Jul 18, 2023 | 64.27 | 64.75 | 64.27 | 64.69 | 64.69 | - |
Jul 17, 2023 | 64.12 | 64.47 | 64.12 | 64.28 | 64.28 | - |
Jul 14, 2023 | 64.65 | 64.85 | 64.56 | 64.85 | 64.85 | - |
Jul 13, 2023 | 64.39 | 64.87 | 64.39 | 64.87 | 64.87 | - |
Jul 12, 2023 | 63.46 | 64.10 | 63.42 | 64.10 | 64.10 | - |
Jul 11, 2023 | 62.96 | 63.32 | 62.96 | 63.32 | 63.32 | - |
Jul 10, 2023 | 62.28 | 62.92 | 62.28 | 62.92 | 62.92 | - |
Jul 7, 2023 | 62.74 | 62.85 | 62.39 | 62.85 | 62.85 | - |
Jul 6, 2023 | 63.76 | 63.76 | 62.60 | 62.60 | 62.60 | - |
Jul 5, 2023 | 64.45 | 64.45 | 64.35 | 64.35 | 64.35 | - |
Jul 4, 2023 | 64.53 | 64.84 | 64.53 | 64.73 | 64.73 | - |
Jul 3, 2023 | 64.90 | 64.90 | 64.74 | 64.74 | 64.74 | - |
Jun 30, 2023 | 64.10 | 64.83 | 64.10 | 64.83 | 64.83 | - |
Jun 29, 2023 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
Jun 28, 2023 | 63.55 | 63.98 | 63.55 | 63.98 | 63.98 | - |
Jun 27, 2023 | 63.44 | 63.44 | 63.29 | 63.29 | 63.29 | - |
Jun 26, 2023 | 63.25 | 63.32 | 63.14 | 63.29 | 63.29 | - |
Jun 23, 2023 | 63.11 | 63.52 | 63.11 | 63.45 | 63.45 | - |
Jun 22, 2023 | 63.26 | 63.53 | 63.26 | 63.53 | 63.53 | - |
Jun 21, 2023 | 64.01 | 64.22 | 63.92 | 63.92 | 63.92 | - |
Jun 20, 2023 | 64.16 | 64.39 | 64.16 | 64.16 | 64.16 | - |
Jun 19, 2023 | 64.76 | 64.76 | 64.48 | 64.48 | 64.48 | - |
Jun 16, 2023 | 64.70 | 65.32 | 64.70 | 65.32 | 65.32 | - |
Jun 15, 2023 | 64.60 | 64.85 | 64.53 | 64.53 | 64.53 | - |
Jun 14, 2023 | 64.53 | 65.03 | 64.53 | 65.00 | 65.00 | - |
Jun 13, 2023 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
Jun 12, 2023 | 64.19 | 64.37 | 64.19 | 64.32 | 64.32 | - |
Jun 9, 2023 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
Jun 8, 2023 | 63.80 | 64.30 | 63.80 | 64.14 | 64.14 | - |
Jun 7, 2023 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
Jun 6, 2023 | 63.93 | 64.37 | 63.93 | 64.37 | 64.37 | - |
Jun 5, 2023 | 64.40 | 64.56 | 64.40 | 64.56 | 64.56 | - |
Jun 2, 2023 | 63.58 | 64.20 | 63.58 | 64.20 | 64.20 | - |
Jun 1, 2023 | 63.28 | 63.51 | 63.28 | 63.51 | 63.51 | - |
May 31, 2023 | 63.25 | 63.64 | 63.25 | 63.64 | 63.64 | - |
May 30, 2023 | 64.25 | 64.46 | 63.85 | 63.85 | 63.85 | - |
May 29, 2023 | 64.48 | 64.54 | 64.38 | 64.42 | 64.42 | - |
May 26, 2023 | 63.59 | 64.07 | 63.59 | 64.07 | 64.07 | - |
May 25, 2023 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
May 24, 2023 | 64.13 | 64.13 | 63.76 | 63.76 | 63.76 | - |
May 23, 2023 | 65.54 | 65.54 | 65.41 | 65.47 | 65.47 | - |
May 22, 2023 | 65.56 | 65.65 | 65.56 | 65.65 | 65.65 | - |
May 19, 2023 | 65.24 | 65.76 | 65.24 | 65.76 | 65.76 | - |
May 18, 2023 | 64.96 | 65.32 | 64.96 | 65.32 | 65.32 | - |
May 17, 2023 | 64.48 | 64.74 | 64.48 | 64.74 | 64.74 | - |
May 16, 2023 | 64.89 | 65.02 | 64.89 | 65.02 | 65.02 | - |
May 15, 2023 | 65.11 | 65.27 | 64.98 | 64.98 | 64.98 | - |
May 12, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
May 11, 2023 | 64.48 | 64.85 | 64.43 | 64.43 | 64.43 | - |
May 10, 2023 | 64.70 | 64.82 | 64.41 | 64.41 | 64.41 | - |
May 9, 2023 | 65.13 | 65.13 | 64.58 | 64.58 | 64.58 | - |
May 8, 2023 | 64.60 | 65.02 | 64.60 | 65.02 | 65.02 | - |
May 5, 2023 | 64.09 | 64.70 | 64.09 | 64.63 | 64.63 | - |
May 4, 2023 | 64.04 | 64.04 | 63.75 | 63.95 | 63.95 | - |
May 3, 2023 | 64.16 | 64.37 | 64.07 | 64.07 | 64.07 | - |
May 2, 2023 | 64.63 | 64.63 | 64.04 | 64.04 | 64.04 | - |
Apr 28, 2023 | 64.59 | 64.62 | 64.03 | 64.55 | 64.55 | - |
Apr 27, 2023 | 63.80 | 64.58 | 63.80 | 64.58 | 64.58 | - |
Apr 26, 2023 | 64.33 | 64.42 | 64.10 | 64.10 | 64.10 | - |
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%