Milan - Delayed Quote • EUR
Xtrackers II US Treasuries UCITS ETF 2D - EUR Hedged (XUTE.MI)
At close: April 26 at 5:35 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 | 91.00 | 91.04 | 90.91 | 90.91 | 90.91 | 309 |
Apr 25, 2024 | 91.16 | 91.16 | 90.82 | 90.82 | 90.82 | 286 |
Apr 24, 2024 | 91.14 | 91.14 | 91.02 | 91.02 | 91.02 | 814 |
Apr 23, 2024 | 91.15 | 91.36 | 91.05 | 91.30 | 91.30 | 302 |
Apr 22, 2024 | 91.07 | 91.07 | 91.05 | 91.14 | 91.14 | 489 |
Apr 19, 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | 370 |
Apr 18, 2024 | 91.45 | 91.45 | 91.17 | 91.10 | 91.10 | 33 |
Apr 17, 2024 | 90.98 | 91.03 | 90.98 | 91.11 | 91.11 | 110 |
Apr 16, 2024 | 91.02 | 91.14 | 90.85 | 90.97 | 90.97 | 320 |
Apr 15, 2024 | 91.44 | 91.44 | 91.06 | 91.06 | 91.06 | 519 |
Apr 12, 2024 | 91.48 | 91.53 | 91.48 | 91.68 | 91.68 | 437 |
Apr 11, 2024 | 91.48 | 91.48 | 91.26 | 91.31 | 91.31 | 1,216 |
Apr 10, 2024 | 92.46 | 92.46 | 91.72 | 91.76 | 91.76 | 2,725 |
Apr 9, 2024 | 92.29 | 92.41 | 92.29 | 92.46 | 92.46 | 325 |
Apr 8, 2024 | 91.95 | 92.02 | 91.95 | 92.08 | 92.08 | 91 |
Apr 5, 2024 | 92.33 | 92.38 | 92.33 | 92.37 | 92.37 | 265 |
Apr 4, 2024 | 92.47 | 92.64 | 92.44 | 92.57 | 92.57 | 42 |
Apr 3, 2024 | 92.71 | 92.71 | 92.14 | 92.33 | 92.33 | 3,273 |
Apr 2, 2024 | 92.65 | 92.73 | 92.30 | 92.38 | 92.38 | 542 |
Mar 28, 2024 | 93.36 | 93.41 | 93.20 | 93.35 | 93.35 | 1,407 |
Mar 27, 2024 | 93.08 | 93.14 | 93.08 | 93.28 | 93.28 | 84 |
Mar 26, 2024 | 93.06 | 93.09 | 93.02 | 92.96 | 92.96 | 5,902 |
Mar 25, 2024 | 93.14 | 93.14 | 92.93 | 92.95 | 92.95 | 625 |
Mar 22, 2024 | 92.93 | 93.17 | 92.93 | 93.17 | 93.17 | 1,002 |
Mar 21, 2024 | 92.79 | 92.86 | 92.79 | 92.86 | 92.86 | 274 |
Mar 20, 2024 | 92.72 | 92.77 | 92.68 | 92.75 | 92.75 | 1,887 |
Mar 19, 2024 | 92.50 | 92.60 | 92.50 | 92.57 | 92.57 | 1,605 |
Mar 18, 2024 | 92.57 | 92.57 | 92.47 | 92.41 | 92.41 | 213 |
Mar 15, 2024 | 92.68 | 92.70 | 92.48 | 92.60 | 92.60 | 335 |
Mar 14, 2024 | 92.90 | 92.90 | 92.65 | 92.69 | 92.69 | 1,773 |
Mar 13, 2024 | 93.42 | 93.43 | 93.16 | 93.19 | 93.19 | 545 |
Mar 12, 2024 | 93.34 | 93.34 | 93.34 | 93.38 | 93.38 | 350 |
Mar 11, 2024 | 93.77 | 93.77 | 93.63 | 93.70 | 93.70 | 29 |
Mar 8, 2024 | 93.79 | 93.89 | 93.79 | 93.75 | 93.75 | 1,095 |
Mar 7, 2024 | 93.87 | 93.87 | 93.65 | 93.73 | 93.73 | 320 |
Mar 6, 2024 | 93.46 | 93.46 | 93.45 | 93.57 | 93.57 | 1,108 |
Mar 5, 2024 | 93.22 | 93.55 | 93.16 | 93.42 | 93.42 | 1,119 |
Mar 4, 2024 | 93.09 | 93.09 | 92.92 | 92.95 | 92.95 | 25 |
Mar 1, 2024 | 92.69 | 92.73 | 92.54 | 93.03 | 93.03 | 330 |
Feb 29, 2024 | 92.68 | 92.90 | 92.51 | 92.88 | 92.88 | 216 |
Feb 28, 2024 | 92.45 | 92.51 | 92.45 | 92.51 | 92.51 | 419 |
Feb 27, 2024 | 92.70 | 92.70 | 92.51 | 92.53 | 92.53 | 1,477 |
Feb 26, 2024 | 92.85 | 92.85 | 92.57 | 92.54 | 92.54 | 425 |
Feb 23, 2024 | 92.37 | 92.37 | 92.37 | 92.62 | 92.62 | 69 |
Feb 22, 2024 | 92.36 | 92.41 | 92.25 | 92.35 | 92.35 | 718 |
Feb 21, 2024 | 92.49 | 92.56 | 92.45 | 92.49 | 92.49 | 284 |
Feb 20, 2024 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | 20 |
Feb 19, 2024 | 93.62 | 93.63 | 93.60 | 93.52 | 93.52 | 52 |
Feb 16, 2024 | 93.81 | 93.81 | 93.47 | 93.59 | 93.59 | 758 |
Feb 15, 2024 | 94.05 | 94.08 | 94.01 | 93.89 | 93.89 | 10,422 |
Feb 14, 2024 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | 37 |
Feb 13, 2024 | 94.23 | 94.40 | 93.75 | 93.73 | 93.73 | 23,876 |
Feb 12, 2024 | 94.40 | 94.40 | 94.32 | 94.19 | 94.19 | 112 |
Feb 9, 2024 | 94.35 | 94.35 | 94.34 | 94.24 | 94.24 | 568 |
Feb 8, 2024 | 94.58 | 94.58 | 94.58 | 94.33 | 94.33 | 380 |
Feb 7, 2024 | 94.74 | 94.77 | 94.61 | 94.75 | 94.75 | 52,989 |
Feb 6, 2024 | 94.39 | 94.64 | 94.30 | 94.63 | 94.63 | 40,165 |
Feb 5, 2024 | 94.75 | 94.83 | 94.60 | 94.32 | 94.32 | 1,726 |
Feb 2, 2024 | 95.58 | 95.58 | 95.03 | 95.03 | 95.03 | 866 |
Feb 1, 2024 | 95.51 | 96.13 | 95.51 | 96.13 | 96.13 | 835 |
Jan 31, 2024 | 95.06 | 95.33 | 95.06 | 95.44 | 95.44 | 2,421 |
Jan 30, 2024 | 94.96 | 94.96 | 94.96 | 94.75 | 94.75 | 292 |
Jan 29, 2024 | 94.63 | 94.63 | 94.55 | 94.57 | 94.57 | 2,164 |
Jan 26, 2024 | 94.54 | 94.57 | 94.26 | 94.40 | 94.40 | 370 |
Jan 25, 2024 | 94.37 | 94.44 | 94.37 | 94.44 | 94.44 | 598 |
Jan 24, 2024 | 94.44 | 94.44 | 94.44 | 94.34 | 94.34 | 157 |
Jan 23, 2024 | 94.43 | 94.43 | 94.25 | 94.26 | 94.26 | 15 |
Jan 22, 2024 | 94.46 | 94.67 | 94.43 | 94.59 | 94.59 | 494 |
Jan 19, 2024 | 94.25 | 94.26 | 94.08 | 94.23 | 94.23 | 1,179 |
Jan 18, 2024 | 94.68 | 94.73 | 94.49 | 94.46 | 94.46 | 967 |
Jan 17, 2024 | 94.80 | 94.85 | 94.37 | 94.64 | 94.64 | 6,397 |
Jan 16, 2024 | 95.12 | 95.12 | 94.97 | 95.00 | 95.00 | 1,194 |
Jan 15, 2024 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | - |
Jan 12, 2024 | 95.42 | 95.56 | 95.42 | 95.48 | 95.48 | 133 |
Jan 11, 2024 | 95.22 | 95.23 | 95.22 | 94.94 | 94.94 | 65 |
Jan 10, 2024 | 95.18 | 95.18 | 95.12 | 95.02 | 95.02 | 138 |
Jan 9, 2024 | 94.89 | 94.89 | 94.89 | 95.03 | 95.03 | 3 |
Jan 8, 2024 | 94.75 | 95.28 | 94.75 | 95.28 | 95.28 | 31 |
Jan 5, 2024 | 94.98 | 94.98 | 94.60 | 95.14 | 95.14 | 2,378 |
Jan 4, 2024 | 95.37 | 95.37 | 95.23 | 95.24 | 95.24 | 16 |
Jan 3, 2024 | 95.32 | 95.38 | 95.15 | 95.38 | 95.38 | 91 |
Jan 2, 2024 | 95.40 | 95.49 | 95.29 | 95.48 | 95.48 | 332 |
Dec 29, 2023 | 95.82 | 95.82 | 95.67 | 95.87 | 95.87 | 109 |
Dec 28, 2023 | 96.15 | 96.15 | 96.06 | 96.08 | 96.08 | 162 |
Dec 27, 2023 | 95.80 | 95.80 | 95.80 | 95.99 | 95.99 | 17 |
Dec 22, 2023 | 95.89 | 95.91 | 95.49 | 95.60 | 95.60 | 1,007 |
Dec 21, 2023 | 95.75 | 95.95 | 95.75 | 95.84 | 95.84 | 615 |
Dec 20, 2023 | 95.60 | 95.70 | 95.51 | 95.51 | 95.51 | 4,700 |
Dec 19, 2023 | 95.45 | 95.55 | 95.45 | 95.49 | 95.49 | 720 |
Dec 18, 2023 | 95.45 | 95.61 | 95.37 | 95.25 | 95.25 | 321 |
Dec 15, 2023 | 95.55 | 95.59 | 95.32 | 95.59 | 95.59 | 103 |
Dec 14, 2023 | 95.19 | 95.55 | 95.14 | 95.55 | 95.55 | 1,801 |
Dec 13, 2023 | 93.79 | 93.92 | 93.75 | 93.95 | 93.95 | 28 |
Dec 12, 2023 | 93.72 | 93.83 | 93.65 | 93.58 | 93.58 | 238 |
Dec 11, 2023 | 93.47 | 93.47 | 93.30 | 93.36 | 93.36 | 4,872 |
Dec 8, 2023 | 93.92 | 93.92 | 93.41 | 93.49 | 93.49 | 1,447 |
Dec 7, 2023 | 93.99 | 94.06 | 93.96 | 94.12 | 94.12 | 256 |
Dec 6, 2023 | 93.70 | 94.15 | 93.68 | 94.00 | 94.00 | 7,782 |
Dec 5, 2023 | 93.46 | 93.80 | 93.41 | 93.75 | 93.75 | 373 |
Dec 4, 2023 | 93.25 | 93.40 | 93.07 | 93.07 | 93.07 | 487 |
Dec 1, 2023 | 92.84 | 93.23 | 92.75 | 93.23 | 93.23 | 1,690 |
Nov 30, 2023 | 93.01 | 93.01 | 92.83 | 92.83 | 92.83 | 59 |
Nov 29, 2023 | 92.89 | 93.00 | 92.81 | 93.00 | 93.00 | 3,219 |
Nov 28, 2023 | 92.37 | 92.37 | 92.25 | 92.57 | 92.57 | 913 |
Nov 27, 2023 | 91.95 | 92.10 | 91.84 | 92.13 | 92.13 | 178 |
Nov 24, 2023 | 91.81 | 92.02 | 91.81 | 91.87 | 91.87 | 484 |
Nov 23, 2023 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | 25 |
Nov 22, 2023 | 92.21 | 92.39 | 92.21 | 92.11 | 92.11 | 31 |
Nov 21, 2023 | 92.39 | 92.40 | 92.25 | 92.24 | 92.24 | 501 |
Nov 20, 2023 | 91.86 | 91.87 | 91.85 | 91.89 | 91.89 | 191 |
Nov 17, 2023 | 92.15 | 92.15 | 91.92 | 91.92 | 91.92 | 116 |
Nov 16, 2023 | 91.83 | 91.96 | 91.83 | 91.92 | 91.92 | 103 |
Nov 15, 2023 | 91.98 | 91.98 | 91.59 | 91.58 | 91.58 | 311 |
Nov 14, 2023 | 91.81 | 92.70 | 91.73 | 92.63 | 92.63 | 698 |
Nov 13, 2023 | 91.70 | 91.70 | 91.44 | 91.57 | 91.57 | 10,060 |
Nov 10, 2023 | 91.91 | 91.98 | 91.91 | 91.88 | 91.88 | 2,546 |
Nov 9, 2023 | 92.33 | 92.37 | 92.05 | 92.05 | 92.05 | 554 |
Nov 8, 2023 | 92.12 | 92.34 | 92.12 | 92.34 | 92.34 | 163 |
Nov 7, 2023 | 91.71 | 91.98 | 91.71 | 91.97 | 91.97 | 125 |
Nov 6, 2023 | 91.69 | 91.69 | 91.68 | 91.63 | 91.63 | 27 |
Nov 3, 2023 | 91.08 | 92.40 | 91.08 | 92.20 | 92.20 | 164 |
Nov 2, 2023 | 91.18 | 91.65 | 91.18 | 91.49 | 91.49 | 224 |
Nov 1, 2023 | 90.34 | 90.94 | 90.34 | 90.78 | 90.78 | 97 |
Oct 31, 2023 | 90.60 | 90.72 | 90.43 | 90.43 | 90.43 | 117 |
Oct 30, 2023 | 90.47 | 90.63 | 90.32 | 90.36 | 90.36 | 713 |
Oct 27, 2023 | 90.43 | 90.57 | 90.43 | 90.44 | 90.44 | 293 |
Oct 26, 2023 | 90.03 | 90.35 | 89.94 | 90.35 | 90.35 | 175 |
Oct 25, 2023 | 90.56 | 90.56 | 90.31 | 90.16 | 90.16 | 477 |
Oct 24, 2023 | 90.52 | 90.53 | 90.41 | 90.42 | 90.42 | 520 |
Oct 23, 2023 | 89.81 | 90.06 | 89.81 | 90.43 | 90.43 | 480 |
Oct 20, 2023 | 89.92 | 90.03 | 89.92 | 90.22 | 90.22 | 256 |
Oct 19, 2023 | 89.87 | 90.16 | 89.87 | 90.16 | 90.16 | 339 |
Oct 18, 2023 | 90.48 | 90.52 | 90.09 | 90.06 | 90.06 | 369 |
Oct 17, 2023 | 90.82 | 90.87 | 90.47 | 90.56 | 90.56 | 166 |
Oct 16, 2023 | 91.11 | 91.11 | 91.11 | 91.02 | 91.02 | 75 |
Oct 13, 2023 | 91.28 | 91.60 | 91.28 | 91.39 | 91.39 | 679 |
Oct 12, 2023 | 92.02 | 92.02 | 91.40 | 91.30 | 91.30 | 790 |
Oct 11, 2023 | 91.77 | 91.77 | 91.65 | 91.76 | 91.76 | 1,322 |
Oct 10, 2023 | 91.30 | 91.30 | 91.09 | 91.33 | 91.33 | 217 |
Oct 9, 2023 | 90.88 | 90.95 | 90.83 | 91.17 | 91.17 | 944 |
Oct 6, 2023 | 90.85 | 90.86 | 90.28 | 90.76 | 90.76 | 1,279 |
Oct 5, 2023 | 90.98 | 91.02 | 90.98 | 90.93 | 90.93 | 143 |
Oct 4, 2023 | 90.28 | 90.89 | 90.28 | 90.85 | 90.85 | 231 |
Oct 3, 2023 | 91.03 | 91.11 | 90.67 | 90.65 | 90.65 | 870 |
Oct 2, 2023 | 91.36 | 91.36 | 91.16 | 91.16 | 91.16 | 122 |
Sep 29, 2023 | 91.77 | 91.80 | 91.73 | 91.70 | 91.70 | 209 |
Sep 28, 2023 | 91.38 | 91.39 | 91.00 | 91.29 | 91.29 | 75 |
Sep 27, 2023 | 91.88 | 91.96 | 91.67 | 91.63 | 91.63 | 335 |
Sep 26, 2023 | 92.04 | 92.04 | 91.76 | 91.70 | 91.70 | 885 |
Sep 25, 2023 | 92.05 | 92.08 | 91.85 | 91.94 | 91.94 | 290 |
Sep 22, 2023 | 92.09 | 92.21 | 92.06 | 92.34 | 92.34 | 763 |
Sep 21, 2023 | 92.48 | 92.48 | 92.18 | 92.09 | 92.09 | 136 |
Sep 20, 2023 | 92.92 | 92.95 | 92.91 | 92.91 | 92.91 | 40 |
Sep 19, 2023 | 93.04 | 93.05 | 92.80 | 92.85 | 92.85 | 471 |
Sep 18, 2023 | 92.73 | 92.87 | 92.73 | 92.83 | 92.83 | 48 |
Sep 15, 2023 | 92.96 | 92.96 | 92.90 | 92.93 | 92.93 | 118 |
Sep 14, 2023 | 93.35 | 93.43 | 93.35 | 93.20 | 93.20 | 116 |
Sep 13, 2023 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | 16 |
Sep 12, 2023 | 93.13 | 93.24 | 93.10 | 93.13 | 93.13 | 828 |
Sep 11, 2023 | 93.14 | 93.20 | 93.08 | 93.12 | 93.12 | 274 |
Sep 8, 2023 | 93.34 | 93.46 | 93.34 | 93.42 | 93.42 | 75 |
Sep 7, 2023 | 93.16 | 93.17 | 93.12 | 93.12 | 93.12 | 57 |
Sep 6, 2023 | 93.24 | 93.36 | 92.98 | 92.98 | 92.98 | 198 |
Sep 5, 2023 | 93.37 | 93.37 | 93.36 | 93.20 | 93.20 | 198 |
Sep 4, 2023 | 93.54 | 93.54 | 93.45 | 93.49 | 93.49 | 60 |
Sep 1, 2023 | 94.00 | 94.21 | 93.77 | 93.60 | 93.60 | 542 |
Aug 31, 2023 | 93.97 | 94.06 | 93.97 | 94.07 | 94.07 | 66 |
Aug 30, 2023 | 93.91 | 94.08 | 93.91 | 94.00 | 94.00 | 89 |
Aug 29, 2023 | 93.48 | 93.48 | 93.26 | 93.79 | 93.79 | 204 |
Aug 28, 2023 | 93.43 | 93.43 | 93.35 | 93.29 | 93.29 | 1,520 |
Aug 25, 2023 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | 31 |
Aug 24, 2023 | 93.41 | 93.41 | 93.41 | 93.39 | 93.39 | 4 |
Aug 23, 2023 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | - |
Aug 22, 2023 | 93.40 | 93.45 | 93.18 | 93.31 | 93.31 | 273 |
Aug 21, 2023 | 93.45 | 93.45 | 93.24 | 93.21 | 93.21 | 44 |
Aug 18, 2023 | 93.60 | 93.84 | 93.60 | 93.80 | 93.80 | 109 |
Aug 17, 2023 | 93.55 | 93.64 | 93.52 | 93.52 | 93.52 | 508 |
Aug 16, 2023 | 94.02 | 94.02 | 93.98 | 93.98 | 93.98 | 1,706 |
Aug 14, 2023 | 94.14 | 94.14 | 94.00 | 94.18 | 94.18 | 51 |
Aug 11, 2023 | 94.42 | 94.58 | 94.32 | 94.30 | 94.30 | 163 |
Aug 10, 2023 | 95.03 | 95.13 | 94.98 | 94.93 | 94.93 | 927 |
Aug 9, 2023 | 94.94 | 95.06 | 94.94 | 95.06 | 95.06 | 1,322 |
Aug 8, 2023 | 95.12 | 95.16 | 94.97 | 94.94 | 94.94 | 362 |
Aug 7, 2023 | 94.66 | 94.67 | 94.46 | 94.62 | 94.62 | 287 |
Aug 4, 2023 | 94.12 | 94.20 | 93.97 | 94.59 | 94.59 | 733 |
Aug 3, 2023 | 94.28 | 94.30 | 94.05 | 94.15 | 94.15 | 814 |
Aug 2, 2023 | 94.70 | 94.70 | 94.62 | 94.41 | 94.41 | 1,816 |
Aug 1, 2023 | 95.28 | 95.28 | 94.85 | 94.84 | 94.84 | 2,747 |
Jul 31, 2023 | 95.20 | 95.32 | 95.19 | 95.32 | 95.32 | 329 |
Jul 28, 2023 | 95.02 | 95.30 | 94.91 | 95.26 | 95.26 | 2,245 |
Jul 27, 2023 | 95.67 | 95.72 | 95.53 | 95.30 | 95.30 | 194 |
Jul 26, 2023 | 95.76 | 95.76 | 95.76 | 95.66 | 95.66 | 41 |
Jul 25, 2023 | 95.63 | 95.66 | 95.51 | 95.63 | 95.63 | 387 |
Jul 24, 2023 | 96.07 | 96.07 | 95.90 | 95.85 | 95.85 | 39 |
Jul 21, 2023 | 95.88 | 96.01 | 95.88 | 95.96 | 95.96 | 271 |
Jul 20, 2023 | 95.96 | 96.05 | 95.87 | 95.87 | 95.87 | 267 |
Jul 19, 2023 | 96.35 | 96.35 | 96.35 | 96.15 | 96.15 | 21 |
Jul 18, 2023 | 96.31 | 96.31 | 96.17 | 96.21 | 96.21 | 727 |
Jul 17, 2023 | 96.18 | 96.18 | 95.84 | 95.84 | 95.84 | 212 |
Jul 14, 2023 | 96.09 | 96.23 | 96.02 | 96.06 | 96.06 | 982 |
Jul 13, 2023 | 95.95 | 95.99 | 95.95 | 96.09 | 96.09 | 10 |
Jul 12, 2023 | 95.23 | 95.62 | 95.23 | 95.69 | 95.69 | 631 |
Jul 11, 2023 | 95.23 | 95.23 | 95.00 | 95.02 | 95.02 | 647 |
Jul 10, 2023 | 94.61 | 94.88 | 94.60 | 94.93 | 94.93 | 993 |
Jul 7, 2023 | 94.75 | 94.80 | 94.50 | 94.76 | 94.76 | 1,524 |
Jul 6, 2023 | 95.14 | 95.20 | 94.61 | 94.52 | 94.52 | 3,306 |
Jul 5, 2023 | 95.73 | 95.73 | 95.54 | 95.45 | 95.45 | 531 |
Jul 4, 2023 | 95.53 | 95.77 | 95.53 | 95.65 | 95.65 | 2,501 |
Jul 3, 2023 | 95.67 | 95.93 | 95.59 | 95.74 | 95.74 | 501 |
Jun 30, 2023 | 95.54 | 95.86 | 95.43 | 95.86 | 95.86 | 1,972 |
Jun 29, 2023 | 96.24 | 96.27 | 95.58 | 95.73 | 95.73 | 448 |
Jun 28, 2023 | 96.19 | 96.27 | 96.18 | 96.26 | 96.26 | 689 |
Jun 27, 2023 | 96.29 | 96.52 | 96.23 | 96.08 | 96.08 | 576 |
Jun 26, 2023 | 96.45 | 96.64 | 96.37 | 96.40 | 96.40 | 427 |
Jun 23, 2023 | 96.26 | 96.56 | 96.26 | 96.25 | 96.25 | 1,550 |
Jun 22, 2023 | 96.22 | 96.28 | 96.05 | 96.07 | 96.07 | 1,743 |
Jun 21, 2023 | 96.26 | 96.26 | 96.06 | 96.09 | 96.09 | 413 |
Jun 20, 2023 | 96.08 | 96.49 | 96.04 | 96.43 | 96.43 | 2,193 |
Jun 19, 2023 | 95.90 | 95.90 | 95.82 | 95.79 | 95.79 | 83 |
Jun 16, 2023 | 96.24 | 96.32 | 96.16 | 96.16 | 96.16 | 177 |
Jun 15, 2023 | 95.82 | 95.82 | 95.81 | 96.26 | 96.26 | 649 |
Jun 14, 2023 | 95.92 | 96.06 | 95.92 | 96.10 | 96.10 | 266 |
Jun 13, 2023 | 96.36 | 96.48 | 96.00 | 96.00 | 96.00 | 1,564 |
Jun 12, 2023 | 96.14 | 96.44 | 95.96 | 96.11 | 96.11 | 1,639 |
Jun 9, 2023 | 96.27 | 96.27 | 96.27 | 96.27 | 96.27 | - |
Jun 8, 2023 | 95.88 | 96.27 | 95.80 | 96.27 | 96.27 | 2,537 |
Jun 7, 2023 | 96.48 | 96.49 | 96.31 | 96.03 | 96.03 | 2,169 |
Jun 6, 2023 | 96.49 | 96.49 | 96.32 | 96.38 | 96.38 | 250 |
Jun 5, 2023 | 96.15 | 96.54 | 96.01 | 96.44 | 96.44 | 3,993 |
Jun 2, 2023 | 96.93 | 96.93 | 96.59 | 96.57 | 96.57 | 672 |
Jun 1, 2023 | 96.51 | 97.03 | 96.51 | 96.60 | 96.60 | 1,514 |
May 31, 2023 | 96.53 | 96.66 | 96.44 | 96.60 | 96.60 | 33,360 |
May 30, 2023 | 96.01 | 96.24 | 96.01 | 96.32 | 96.32 | 996 |
May 29, 2023 | 95.71 | 95.99 | 95.69 | 95.91 | 95.91 | 927 |
May 26, 2023 | 95.77 | 95.92 | 95.58 | 95.58 | 95.58 | 2,059 |
May 25, 2023 | 96.09 | 96.11 | 96.09 | 95.96 | 95.96 | 667 |
May 24, 2023 | 96.37 | 96.40 | 96.37 | 96.40 | 96.40 | 518 |
May 23, 2023 | 96.68 | 96.83 | 96.68 | 96.82 | 96.82 | 477 |
May 22, 2023 | 97.23 | 97.23 | 96.93 | 96.93 | 96.93 | 5,006 |
May 19, 2023 | 97.40 | 97.40 | 96.97 | 97.29 | 97.29 | 4,030 |
May 18, 2023 | 97.80 | 97.80 | 97.45 | 97.45 | 97.45 | 1,377 |
May 17, 2023 | 98.10 | 98.10 | 97.95 | 97.87 | 97.87 | 367 |
May 16, 2023 | 98.44 | 98.44 | 97.85 | 97.88 | 97.88 | 1,405 |
May 15, 2023 | 98.43 | 98.43 | 98.19 | 98.25 | 98.25 | 399 |
May 12, 2023 | 98.89 | 98.89 | 98.56 | 98.72 | 98.72 | 1,010 |
May 11, 2023 | 98.65 | 99.11 | 98.65 | 98.97 | 98.97 | 977 |
May 10, 2023 | 98.47 | 98.52 | 98.47 | 98.52 | 98.52 | 23 |
May 9, 2023 | 98.33 | 98.40 | 98.24 | 98.21 | 98.21 | 757 |
May 8, 2023 | 98.64 | 98.64 | 98.31 | 98.35 | 98.35 | 1,370 |
May 5, 2023 | 99.05 | 99.05 | 98.85 | 98.55 | 98.55 | 1,400 |
May 4, 2023 | 99.10 | 99.37 | 99.10 | 99.34 | 99.34 | 798 |
May 3, 2023 | 98.91 | 98.92 | 98.85 | 99.08 | 99.08 | 15,613 |
May 2, 2023 | 98.02 | 98.66 | 98.02 | 98.66 | 98.66 | 700 |
Apr 28, 2023 | 98.28 | 98.67 | 98.28 | 98.61 | 98.61 | 1,801 |
Apr 27, 2023 | 98.60 | 98.60 | 98.36 | 98.24 | 98.24 | 1,180 |
Apr 26, 2023 | 98.94 | 99.10 | 98.80 | 98.80 | 98.80 | 1,576 |
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%