Milan - Delayed Quote • EUR
Xtrackers MSCI USA Information Technology UCITS ETF 1D (XUTC.MI)
As of April 25 at 5:04 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 | 82.50 | 82.79 | 81.97 | 82.46 | 82.46 | 876 |
Apr 24, 2024 | 83.95 | 84.36 | 83.73 | 83.65 | 83.65 | 13,770 |
Apr 23, 2024 | 82.26 | 83.16 | 81.99 | 83.24 | 83.24 | 966 |
Apr 22, 2024 | 81.81 | 82.01 | 81.22 | 81.47 | 81.47 | 368 |
Apr 19, 2024 | 83.34 | 83.41 | 82.45 | 82.46 | 82.46 | 1,969 |
Apr 18, 2024 | 84.97 | 84.98 | 83.70 | 84.66 | 84.66 | 3,372 |
Apr 17, 2024 | 86.56 | 86.56 | 86.31 | 85.54 | 85.54 | 136 |
Apr 16, 2024 | 85.99 | 86.29 | 85.71 | 86.29 | 86.29 | 2,225 |
Apr 15, 2024 | 87.94 | 88.14 | 87.67 | 87.78 | 87.78 | 2,324 |
Apr 12, 2024 | 88.85 | 88.85 | 87.85 | 88.15 | 88.15 | 450 |
Apr 11, 2024 | 86.63 | 87.25 | 86.46 | 87.25 | 87.25 | 300 |
Apr 10, 2024 | 86.26 | 86.26 | 86.19 | 86.34 | 86.34 | 155 |
Apr 9, 2024 | 86.15 | 86.21 | 85.15 | 85.32 | 85.32 | 1,534 |
Apr 8, 2024 | 86.36 | 86.67 | 85.79 | 86.13 | 86.13 | 1,196 |
Apr 5, 2024 | 85.53 | 86.32 | 85.50 | 86.32 | 86.32 | 3,121 |
Apr 4, 2024 | 87.46 | 87.50 | 87.46 | 87.25 | 87.25 | 240 |
Apr 3, 2024 | 86.92 | 86.92 | 86.58 | 87.34 | 87.34 | 251 |
Apr 2, 2024 | 87.91 | 88.24 | 86.89 | 86.89 | 86.89 | 1,576 |
Mar 28, 2024 | 87.63 | 87.65 | 87.51 | 87.55 | 87.55 | 1,031 |
Mar 27, 2024 | 87.56 | 88.03 | 87.03 | 87.07 | 87.07 | 939 |
Mar 26, 2024 | 88.26 | 88.26 | 88.02 | 88.11 | 88.11 | 259 |
Mar 25, 2024 | 88.48 | 88.48 | 87.88 | 88.06 | 88.06 | 160 |
Mar 22, 2024 | 88.31 | 88.48 | 88.02 | 88.37 | 88.37 | 1,693 |
Mar 21, 2024 | 87.77 | 88.52 | 87.67 | 88.52 | 88.52 | 1,336 |
Mar 20, 2024 | 86.40 | 86.85 | 86.40 | 86.51 | 86.51 | 267 |
Mar 19, 2024 | 85.83 | 86.16 | 85.26 | 86.16 | 86.16 | 1,479 |
Mar 18, 2024 | 85.90 | 86.53 | 85.86 | 86.21 | 86.21 | 562 |
Mar 15, 2024 | 86.34 | 86.75 | 85.92 | 85.30 | 85.30 | 698 |
Mar 14, 2024 | 86.72 | 86.85 | 86.57 | 86.57 | 86.57 | 473 |
Mar 13, 2024 | 87.57 | 87.57 | 86.06 | 86.06 | 86.06 | 217 |
Mar 12, 2024 | 85.85 | 86.13 | 85.85 | 86.84 | 86.84 | 26 |
Mar 11, 2024 | 85.16 | 85.70 | 84.73 | 85.27 | 85.27 | 1,830 |
Mar 8, 2024 | 87.64 | 88.14 | 87.07 | 86.44 | 86.44 | 23,120 |
Mar 7, 2024 | 85.45 | 86.81 | 85.45 | 86.99 | 86.99 | 837 |
Mar 6, 2024 | 85.67 | 86.20 | 85.43 | 86.05 | 86.05 | 1,174 |
Mar 5, 2024 | 86.55 | 86.78 | 85.88 | 85.28 | 85.28 | 1,483 |
Mar 4, 2024 | 87.33 | 87.40 | 87.12 | 87.34 | 87.34 | 741 |
Mar 1, 2024 | 86.11 | 86.39 | 85.76 | 86.68 | 86.68 | 1,638 |
Feb 29, 2024 | 84.42 | 85.18 | 84.42 | 85.27 | 85.27 | 3,360 |
Feb 28, 2024 | 85.14 | 85.14 | 84.63 | 84.89 | 84.89 | 587 |
Feb 27, 2024 | 85.07 | 85.07 | 84.68 | 84.78 | 84.78 | 12,756 |
Feb 26, 2024 | 85.14 | 85.26 | 85.12 | 85.22 | 85.22 | 937 |
Feb 23, 2024 | 86.06 | 86.07 | 84.86 | 85.22 | 85.22 | 25,542 |
Feb 22, 2024 | 84.01 | 85.09 | 84.01 | 84.96 | 84.96 | 29,382 |
Feb 21, 2024 | 82.00 | 82.05 | 81.48 | 81.53 | 81.53 | 5,575 |
Feb 20, 2024 | 83.51 | 83.55 | 81.74 | 82.32 | 82.32 | 29,573 |
Feb 19, 2024 | 84.24 | 84.47 | 84.24 | 84.42 | 84.42 | 1,204 |
Feb 16, 2024 | 85.57 | 85.73 | 84.58 | 84.90 | 84.90 | 1,761 |
Feb 15, 2024 | 85.68 | 85.68 | 84.73 | 84.85 | 84.85 | 696 |
Feb 14, 2024 | 85.25 | 85.38 | 84.82 | 85.00 | 85.00 | 17,701 |
Feb 13, 2024 | 85.56 | 85.56 | 84.48 | 85.17 | 85.17 | 15,616 |
Feb 12, 2024 | 86.03 | 86.44 | 85.90 | 86.44 | 86.44 | 6,597 |
Feb 9, 2024 | 85.22 | 85.87 | 85.22 | 85.87 | 85.87 | 2,413 |
Feb 8, 2024 | 84.76 | 85.10 | 84.70 | 85.09 | 85.09 | 11,902 |
Feb 7, 2024 | 83.67 | 84.46 | 83.67 | 84.22 | 84.22 | 15,649 |
Feb 6, 2024 | 84.55 | 84.55 | 83.51 | 83.51 | 83.51 | 9,806 |
Feb 5, 2024 | 83.46 | 84.10 | 83.46 | 83.59 | 83.59 | 3,556 |
Feb 2, 2024 | 81.21 | 81.47 | 81.21 | 82.87 | 82.87 | 57 |
Feb 1, 2024 | 81.51 | 81.51 | 81.01 | 81.01 | 81.01 | 423 |
Jan 31, 2024 | 81.60 | 81.82 | 81.03 | 81.00 | 81.00 | 7,620 |
Jan 30, 2024 | 83.08 | 83.08 | 82.64 | 82.67 | 82.67 | 304 |
Jan 29, 2024 | 82.28 | 82.65 | 82.28 | 82.48 | 82.48 | 3,306 |
Jan 26, 2024 | 82.27 | 82.48 | 82.10 | 82.52 | 82.52 | 399 |
Jan 25, 2024 | 82.67 | 83.81 | 82.56 | 83.81 | 83.81 | 968 |
Jan 24, 2024 | 82.45 | 82.84 | 82.13 | 82.73 | 82.73 | 14,015 |
Jan 23, 2024 | 81.46 | 82.33 | 81.34 | 81.76 | 81.76 | 1,394 |
Jan 22, 2024 | 81.68 | 81.88 | 81.50 | 81.60 | 81.60 | 4,829 |
Jan 19, 2024 | 79.67 | 80.09 | 79.67 | 80.06 | 80.06 | 2,819 |
Jan 18, 2024 | 77.78 | 79.23 | 77.78 | 79.27 | 79.27 | 3,328 |
Jan 17, 2024 | 77.55 | 77.55 | 77.01 | 77.52 | 77.52 | 760 |
Jan 16, 2024 | 76.91 | 78.23 | 76.85 | 78.09 | 78.09 | 9,290 |
Jan 15, 2024 | 77.18 | 77.22 | 77.17 | 77.22 | 77.22 | 2,088 |
Jan 12, 2024 | 76.73 | 77.18 | 76.73 | 77.03 | 77.03 | 1,100 |
Jan 11, 2024 | 77.11 | 77.11 | 76.18 | 76.16 | 76.16 | 1,903 |
Jan 10, 2024 | 76.35 | 76.40 | 75.96 | 76.27 | 76.27 | 3,613 |
Jan 9, 2024 | 75.21 | 75.90 | 75.21 | 75.88 | 75.88 | 3,152 |
Jan 8, 2024 | 73.67 | 74.30 | 73.67 | 74.84 | 74.84 | 1,383 |
Jan 5, 2024 | 73.50 | 73.60 | 73.41 | 73.96 | 73.96 | 724 |
Jan 4, 2024 | 74.30 | 74.30 | 73.59 | 73.98 | 73.98 | 126 |
Jan 3, 2024 | 74.46 | 74.59 | 74.46 | 74.41 | 74.41 | 807 |
Jan 2, 2024 | 76.41 | 76.41 | 75.85 | 75.03 | 75.03 | 2,554 |
Dec 29, 2023 | 76.54 | 76.79 | 76.49 | 75.86 | 75.86 | 2,510 |
Dec 28, 2023 | 76.21 | 76.44 | 76.21 | 76.44 | 76.44 | 2,618 |
Dec 27, 2023 | 76.52 | 76.52 | 76.52 | 75.80 | 75.80 | 78 |
Dec 22, 2023 | 76.13 | 76.45 | 76.13 | 76.42 | 76.42 | 789 |
Dec 21, 2023 | 76.54 | 76.54 | 76.27 | 76.27 | 76.27 | 580 |
Dec 20, 2023 | 76.99 | 77.20 | 76.70 | 77.06 | 77.06 | 15,584 |
Dec 19, 2023 | 77.14 | 77.14 | 77.03 | 76.80 | 76.80 | 51 |
Dec 18, 2023 | 76.96 | 76.96 | 76.87 | 76.85 | 76.85 | 43 |
Dec 15, 2023 | 76.39 | 76.74 | 76.39 | 77.31 | 77.31 | 81 |
Dec 14, 2023 | 76.94 | 76.94 | 76.65 | 75.97 | 75.97 | 166 |
Dec 13, 2023 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
Dec 12, 2023 | 76.12 | 76.13 | 75.86 | 76.33 | 76.33 | 1,614 |
Dec 11, 2023 | 75.80 | 76.00 | 75.74 | 75.88 | 75.88 | 677 |
Dec 8, 2023 | 74.89 | 75.45 | 74.79 | 75.57 | 75.57 | 1,177 |
Dec 7, 2023 | 74.18 | 74.85 | 74.06 | 74.57 | 74.57 | 1,584 |
Dec 6, 2023 | 75.19 | 75.23 | 74.65 | 74.67 | 74.67 | 2,645 |
Dec 5, 2023 | 74.38 | 74.38 | 74.38 | 74.41 | 74.41 | 221 |
Dec 4, 2023 | 74.27 | 74.27 | 73.34 | 73.45 | 73.45 | 307 |
Dec 1, 2023 | 74.07 | 74.21 | 73.94 | 74.31 | 74.31 | 755 |
Nov 30, 2023 | 74.15 | 74.40 | 74.15 | 73.65 | 73.65 | 289 |
Nov 29, 2023 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
Nov 28, 2023 | 73.43 | 73.56 | 73.27 | 73.56 | 73.56 | 1,307 |
Nov 27, 2023 | 73.35 | 73.56 | 73.32 | 73.67 | 73.67 | 4,057 |
Nov 24, 2023 | 73.98 | 73.98 | 73.44 | 73.50 | 73.50 | 8,079 |
Nov 23, 2023 | 74.12 | 74.27 | 74.12 | 74.15 | 74.15 | 1,508 |
Nov 22, 2023 | 73.83 | 75.02 | 73.77 | 74.31 | 74.31 | 2,237 |
Nov 21, 2023 | 74.18 | 74.19 | 73.48 | 73.48 | 73.48 | 9,238 |
Nov 20, 2023 | 73.46 | 73.83 | 73.46 | 73.76 | 73.76 | 105 |
Nov 17, 2023 | 73.57 | 73.57 | 73.57 | 73.37 | 73.37 | 118 |
Nov 16, 2023 | 73.29 | 73.29 | 73.29 | 73.32 | 73.32 | 280 |
Nov 15, 2023 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | 20 |
Nov 14, 2023 | 73.05 | 73.05 | 73.05 | 73.29 | 73.29 | 78 |
Nov 13, 2023 | 73.12 | 73.38 | 72.95 | 73.10 | 73.10 | 580 |
Nov 10, 2023 | 71.57 | 72.12 | 71.57 | 72.78 | 72.78 | 524 |
Nov 9, 2023 | 71.78 | 72.24 | 71.78 | 72.15 | 72.15 | 258 |
Nov 8, 2023 | 71.40 | 71.94 | 71.40 | 71.47 | 71.47 | 336 |
Nov 7, 2023 | 70.32 | 71.46 | 70.32 | 71.53 | 71.53 | 2,767 |
Nov 6, 2023 | 70.17 | 70.17 | 70.17 | 70.06 | 70.06 | 100 |
Nov 3, 2023 | 69.00 | 69.47 | 68.96 | 69.69 | 69.69 | 198 |
Nov 2, 2023 | 69.07 | 69.49 | 68.99 | 69.46 | 69.46 | 927 |
Nov 1, 2023 | 67.38 | 67.38 | 67.38 | 68.34 | 68.34 | 59 |
Oct 31, 2023 | 66.46 | 66.46 | 66.46 | 67.11 | 67.11 | 30 |
Oct 30, 2023 | 66.70 | 66.70 | 66.47 | 66.49 | 66.49 | 1,599 |
Oct 27, 2023 | 66.51 | 66.57 | 66.51 | 66.84 | 66.84 | 768 |
Oct 26, 2023 | 66.83 | 67.70 | 66.67 | 66.52 | 66.52 | 1,038 |
Oct 25, 2023 | 68.69 | 68.69 | 68.64 | 68.02 | 68.02 | 582 |
Oct 24, 2023 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 413 |
Oct 23, 2023 | 67.24 | 67.28 | 66.98 | 67.59 | 67.59 | 477 |
Oct 20, 2023 | 68.64 | 68.65 | 67.65 | 67.55 | 67.55 | 426 |
Oct 19, 2023 | 69.49 | 69.73 | 69.38 | 69.48 | 69.48 | 1,696 |
Oct 18, 2023 | 69.87 | 69.95 | 69.71 | 69.99 | 69.99 | 1,827 |
Oct 17, 2023 | 70.93 | 70.93 | 69.87 | 70.20 | 70.20 | 494 |
Oct 16, 2023 | 70.65 | 71.14 | 70.15 | 71.08 | 71.08 | 944 |
Oct 13, 2023 | 71.43 | 71.74 | 71.34 | 70.81 | 70.81 | 2,331 |
Oct 12, 2023 | 71.09 | 72.08 | 71.09 | 71.86 | 71.86 | 3,281 |
Oct 11, 2023 | 70.51 | 70.58 | 70.38 | 70.46 | 70.46 | 276 |
Oct 10, 2023 | 70.44 | 70.44 | 70.44 | 70.73 | 70.73 | 1,490 |
Oct 9, 2023 | 69.70 | 69.70 | 69.54 | 69.69 | 69.69 | 3,034 |
Oct 6, 2023 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | - |
Oct 5, 2023 | 68.70 | 68.76 | 68.70 | 68.31 | 68.31 | 359 |
Oct 4, 2023 | 67.92 | 67.92 | 67.77 | 68.55 | 68.55 | 23 |
Oct 3, 2023 | 69.12 | 69.12 | 69.12 | 68.51 | 68.51 | 2 |
Oct 2, 2023 | 68.80 | 68.80 | 68.56 | 69.53 | 69.53 | 26 |
Sep 29, 2023 | 68.06 | 68.06 | 68.03 | 68.44 | 68.44 | 450 |
Sep 28, 2023 | 67.59 | 67.59 | 67.59 | 67.66 | 67.66 | 300 |
Sep 27, 2023 | 67.70 | 67.70 | 67.70 | 67.60 | 67.60 | 3 |
Sep 26, 2023 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
Sep 25, 2023 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
Sep 22, 2023 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
Sep 21, 2023 | 67.84 | 67.84 | 67.71 | 67.67 | 67.67 | 1,486 |
Sep 20, 2023 | 69.40 | 69.42 | 69.40 | 68.96 | 68.96 | 693 |
Sep 19, 2023 | 68.80 | 68.80 | 68.80 | 68.96 | 68.96 | 75 |
Sep 18, 2023 | 69.27 | 69.44 | 68.99 | 69.38 | 69.38 | 9,944 |
Sep 15, 2023 | 70.55 | 70.55 | 70.41 | 69.34 | 69.34 | 161 |
Sep 14, 2023 | 70.30 | 70.39 | 70.30 | 70.56 | 70.56 | 240 |
Sep 13, 2023 | 69.35 | 69.81 | 69.25 | 69.81 | 69.81 | 777 |
Sep 12, 2023 | 70.59 | 70.67 | 70.14 | 69.84 | 69.84 | 296 |
Sep 11, 2023 | 71.15 | 71.15 | 70.08 | 70.35 | 70.35 | 336 |
Sep 8, 2023 | 70.75 | 70.75 | 70.45 | 70.82 | 70.82 | 246 |
Sep 7, 2023 | 70.90 | 70.91 | 70.67 | 70.27 | 70.27 | 443 |
Sep 6, 2023 | 72.13 | 72.13 | 71.67 | 71.54 | 71.54 | 5,423 |
Sep 5, 2023 | 71.63 | 72.41 | 71.63 | 72.52 | 72.52 | 411 |
Sep 4, 2023 | 71.96 | 71.96 | 71.74 | 71.76 | 71.76 | 504 |
Sep 1, 2023 | 71.28 | 71.65 | 71.28 | 71.64 | 71.64 | 847 |
Aug 31, 2023 | 70.83 | 70.83 | 70.83 | 71.30 | 71.30 | 110 |
Aug 30, 2023 | 70.02 | 70.02 | 69.78 | 70.13 | 70.13 | 50 |
Aug 29, 2023 | 69.12 | 69.12 | 68.97 | 69.90 | 69.90 | 45 |
Aug 28, 2023 | 68.78 | 68.78 | 68.51 | 68.56 | 68.56 | 149 |
Aug 25, 2023 | 67.99 | 67.99 | 67.99 | 68.01 | 68.01 | 122 |
Aug 24, 2023 | 70.38 | 70.38 | 68.54 | 68.45 | 68.45 | 14,760 |
Aug 23, 2023 | 68.47 | 68.86 | 68.07 | 69.06 | 69.06 | 15,140 |
Aug 22, 2023 | 67.88 | 68.66 | 67.88 | 68.32 | 68.32 | 4,080 |
Aug 21, 2023 | 66.55 | 66.79 | 66.55 | 66.91 | 66.91 | 365 |
Aug 18, 2023 | 66.27 | 66.31 | 65.69 | 66.05 | 66.05 | 13,306 |
Aug 17, 2023 | 67.29 | 67.29 | 67.29 | 66.63 | 66.63 | 359 |
Aug 16, 2023 | 67.63 | 67.63 | 67.43 | 67.61 | 67.61 | 177 |
Aug 14, 2023 | 66.97 | 66.97 | 66.94 | 67.65 | 67.65 | 200 |
Aug 11, 2023 | 67.00 | 67.00 | 66.77 | 66.46 | 66.46 | 270 |
Aug 10, 2023 | 67.56 | 67.67 | 67.56 | 67.14 | 67.14 | 744 |
Aug 9, 2023 | 68.47 | 68.47 | 68.47 | 66.89 | 66.89 | 20 |
Aug 8, 2023 | 68.20 | 68.20 | 68.07 | 67.77 | 67.77 | 95 |
Aug 7, 2023 | 68.76 | 68.82 | 68.69 | 68.05 | 68.05 | 6,565 |
Aug 4, 2023 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
Aug 3, 2023 | 69.87 | 70.00 | 69.75 | 69.96 | 69.96 | 1,967 |
Aug 2, 2023 | 70.68 | 70.93 | 70.68 | 70.30 | 70.30 | 330 |
Aug 1, 2023 | 71.54 | 71.56 | 71.54 | 71.83 | 71.83 | 387 |
Jul 31, 2023 | 71.08 | 71.18 | 71.01 | 71.27 | 71.27 | 1,023 |
Jul 28, 2023 | 70.78 | 71.05 | 70.78 | 71.10 | 71.10 | 357 |
Jul 27, 2023 | 70.25 | 70.92 | 70.25 | 71.39 | 71.39 | 283 |
Jul 26, 2023 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
Jul 25, 2023 | 70.35 | 70.41 | 70.35 | 70.77 | 70.77 | 107 |
Jul 24, 2023 | 70.00 | 70.00 | 69.89 | 69.98 | 69.98 | 2,086 |
Jul 21, 2023 | 70.05 | 70.05 | 70.03 | 70.00 | 70.00 | 606 |
Jul 20, 2023 | 70.32 | 70.37 | 69.96 | 70.25 | 70.25 | 2,140 |
Jul 19, 2023 | 70.66 | 70.86 | 70.66 | 70.99 | 70.99 | 753 |
Jul 18, 2023 | 69.55 | 69.68 | 69.55 | 69.68 | 69.68 | 538 |
Jul 17, 2023 | 68.95 | 68.95 | 68.95 | 69.49 | 69.49 | 16 |
Jul 14, 2023 | 69.26 | 69.36 | 69.26 | 69.39 | 69.39 | 30 |
Jul 13, 2023 | 68.84 | 68.84 | 68.79 | 68.86 | 68.86 | 32 |
Jul 12, 2023 | 68.52 | 68.93 | 68.52 | 68.62 | 68.62 | 339 |
Jul 11, 2023 | 68.50 | 68.84 | 68.47 | 68.28 | 68.28 | 1,360 |
Jul 10, 2023 | 68.44 | 68.44 | 68.00 | 68.36 | 68.36 | 1,122 |
Jul 7, 2023 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
Jul 6, 2023 | 68.81 | 68.81 | 68.79 | 68.84 | 68.84 | 890 |
Jul 5, 2023 | 69.37 | 69.45 | 69.37 | 69.67 | 69.67 | 55 |
Jul 4, 2023 | 69.85 | 69.85 | 69.76 | 69.75 | 69.75 | 352 |
Jul 3, 2023 | 70.15 | 70.15 | 69.78 | 69.50 | 69.50 | 50 |
Jun 30, 2023 | 69.53 | 69.53 | 69.53 | 69.79 | 69.79 | 161 |
Jun 29, 2023 | 68.84 | 68.84 | 68.84 | 68.96 | 68.96 | 149 |
Jun 28, 2023 | 67.94 | 68.50 | 67.94 | 68.63 | 68.63 | 1,021 |
Jun 27, 2023 | 67.35 | 67.35 | 67.35 | 67.54 | 67.54 | 22 |
Jun 26, 2023 | 68.16 | 68.16 | 68.16 | 67.75 | 67.75 | 150 |
Jun 23, 2023 | 67.97 | 67.97 | 67.97 | 67.88 | 67.88 | 220 |
Jun 22, 2023 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
Jun 21, 2023 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
Jun 20, 2023 | 68.82 | 69.19 | 68.82 | 68.76 | 68.76 | 248 |
Jun 19, 2023 | 69.30 | 69.30 | 69.10 | 69.02 | 69.02 | 2,361 |
Jun 16, 2023 | 69.70 | 69.89 | 69.70 | 69.55 | 69.55 | 254 |
Jun 15, 2023 | 69.12 | 69.12 | 69.08 | 69.44 | 69.44 | 426 |
Jun 14, 2023 | 68.89 | 69.22 | 68.66 | 69.28 | 69.28 | 2,361 |
Jun 13, 2023 | 68.65 | 68.94 | 68.65 | 68.98 | 68.98 | 613 |
Jun 12, 2023 | 67.76 | 68.10 | 67.76 | 68.10 | 68.10 | 326 |
Jun 9, 2023 | 67.02 | 67.02 | 67.02 | 67.36 | 67.36 | 21 |
Jun 8, 2023 | 66.37 | 66.37 | 66.37 | 66.74 | 66.74 | 30 |
Jun 7, 2023 | 67.51 | 67.61 | 67.46 | 67.23 | 67.23 | 671 |
Jun 6, 2023 | 67.65 | 67.87 | 67.65 | 67.52 | 67.52 | 295 |
Jun 5, 2023 | 68.07 | 68.08 | 68.07 | 68.20 | 68.20 | 38 |
Jun 2, 2023 | 67.27 | 67.84 | 67.27 | 67.91 | 67.91 | 86 |
Jun 1, 2023 | 66.85 | 66.85 | 66.85 | 67.12 | 67.12 | 43 |
May 31, 2023 | 67.17 | 67.17 | 67.17 | 67.12 | 67.12 | 8 |
May 30, 2023 | 67.81 | 67.81 | 67.69 | 67.60 | 67.60 | 84 |
May 29, 2023 | 67.17 | 67.25 | 67.14 | 67.20 | 67.20 | 1,394 |
May 26, 2023 | 65.17 | 65.21 | 65.17 | 66.64 | 66.64 | 684 |
May 25, 2023 | 64.64 | 64.74 | 64.64 | 64.92 | 64.92 | 4,120 |
May 24, 2023 | 62.44 | 62.44 | 62.44 | 62.48 | 62.48 | 124 |
May 23, 2023 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
May 22, 2023 | 63.67 | 63.79 | 63.45 | 63.84 | 63.84 | 794 |
May 19, 2023 | 64.00 | 64.04 | 63.56 | 63.53 | 63.53 | 8,950 |
May 18, 2023 | 62.63 | 62.97 | 62.63 | 63.68 | 63.68 | 148 |
May 17, 2023 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
May 16, 2023 | 61.05 | 61.07 | 61.05 | 61.57 | 61.57 | 96 |
May 15, 2023 | 60.94 | 61.05 | 60.75 | 61.07 | 61.07 | 102 |
May 12, 2023 | 60.87 | 60.88 | 60.87 | 60.72 | 60.72 | 914 |
May 11, 2023 | 61.01 | 61.01 | 60.58 | 60.62 | 60.62 | 246 |
May 10, 2023 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
May 9, 2023 | 60.27 | 60.27 | 60.27 | 60.16 | 60.16 | 10 |
May 8, 2023 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
May 5, 2023 | 59.22 | 59.22 | 59.22 | 59.98 | 59.98 | 158 |
May 4, 2023 | 58.73 | 58.73 | 58.41 | 58.72 | 58.72 | 1,190 |
May 3, 2023 | 59.28 | 59.28 | 59.28 | 59.01 | 59.01 | 4 |
May 2, 2023 | 60.27 | 60.27 | 60.27 | 59.24 | 59.24 | 41 |
Apr 28, 2023 | 59.19 | 59.49 | 59.19 | 59.23 | 59.23 | 484 |
Apr 27, 2023 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
Apr 26, 2023 | 58.32 | 58.39 | 57.71 | 58.26 | 58.26 | 1,119 |
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%