LSE - Delayed Quote • GBp
Xtrackers MSCI World UCITS ETF 1C (XWLD.L)
At close: 4:14 PM GMT+1
Currency in GBp 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 19, 2024 | 8,248.20 | 8,279.00 | 8,241.10 | 8,280.50 | 8,280.50 | 349 |
| Apr 18, 2024 | 8,316.00 | 8,316.00 | 8,286.00 | 8,319.00 | 8,319.00 | 2,117 |
| Apr 17, 2024 | 8,348.00 | 8,352.00 | 8,325.01 | 8,303.50 | 8,303.50 | 271 |
| Apr 16, 2024 | 8,343.00 | 8,353.00 | 8,308.00 | 8,336.50 | 8,336.50 | 27,522 |
| Apr 15, 2024 | 8,483.00 | 8,505.30 | 8,447.00 | 8,454.00 | 8,454.00 | 2,917 |
| Apr 12, 2024 | 8,524.00 | 8,529.10 | 8,524.00 | 8,492.50 | 8,492.50 | 3,634 |
| Apr 11, 2024 | 8,462.00 | 8,471.00 | 8,433.00 | 8,460.00 | 8,460.00 | 3,186 |
| Apr 10, 2024 | 8,478.00 | 8,478.00 | 8,453.00 | 8,453.00 | 8,453.00 | 393 |
| Apr 9, 2024 | 8,469.00 | 8,477.10 | 8,421.00 | 8,421.00 | 8,421.00 | 1,556 |
| Apr 8, 2024 | 8,480.00 | 8,485.62 | 8,467.37 | 8,485.00 | 8,485.00 | 4,462 |
| Apr 5, 2024 | 8,419.00 | 8,466.00 | 8,415.75 | 8,466.00 | 8,466.00 | 3,113 |
| Apr 4, 2024 | 8,532.00 | 8,534.30 | 8,517.60 | 8,527.00 | 8,527.00 | 1,619 |
| Apr 3, 2024 | 8,500.00 | 8,523.00 | 8,492.00 | 8,514.00 | 8,514.00 | 1,508 |
| Apr 2, 2024 | 8,571.00 | 8,608.20 | 8,485.00 | 8,492.00 | 8,492.00 | 3,553 |
| Mar 28, 2024 | 8,561.00 | 8,561.50 | 8,542.00 | 8,555.00 | 8,555.00 | 5,426 |
| Mar 27, 2024 | 8,530.00 | 8,538.00 | 8,505.00 | 8,523.00 | 8,523.00 | 2,531 |
| Mar 26, 2024 | 8,514.00 | 8,528.00 | 8,510.00 | 8,523.00 | 8,523.00 | 1,509 |
| Mar 25, 2024 | 8,537.00 | 8,537.00 | 8,488.99 | 8,506.50 | 8,506.50 | 2,505 |
| Mar 22, 2024 | 8,549.00 | 8,583.30 | 8,540.00 | 8,540.00 | 8,540.00 | 3,441 |
| Mar 21, 2024 | 8,466.00 | 8,543.30 | 8,445.00 | 8,538.00 | 8,538.00 | 34,371 |
| Mar 20, 2024 | 8,390.00 | 8,401.00 | 8,384.92 | 8,385.00 | 8,385.00 | 7,983 |
| Mar 19, 2024 | 8,344.00 | 8,349.00 | 8,319.10 | 8,360.50 | 8,360.50 | 1,542 |
| Mar 18, 2024 | 8,308.00 | 8,358.00 | 8,308.00 | 8,358.00 | 8,358.00 | 1,542 |
| Mar 15, 2024 | 8,334.00 | 8,349.34 | 8,289.00 | 8,289.00 | 8,289.00 | 12,427 |
| Mar 14, 2024 | 8,354.00 | 8,355.00 | 8,313.00 | 8,326.50 | 8,326.50 | 1,232 |
| Mar 13, 2024 | 8,344.00 | 8,345.00 | 8,334.00 | 8,334.00 | 8,334.00 | 1,397 |
| Mar 12, 2024 | 8,291.10 | 8,291.10 | 8,291.10 | 8,324.00 | 8,324.00 | 793 |
| Mar 11, 2024 | 8,229.00 | 8,241.00 | 8,208.00 | 8,241.00 | 8,241.00 | 3,110 |
| Mar 8, 2024 | 8,288.00 | 8,310.60 | 8,284.00 | 8,284.00 | 8,284.00 | 536 |
| Mar 7, 2024 | 8,279.00 | 8,318.30 | 8,263.50 | 8,311.00 | 8,311.00 | 822 |
| Mar 6, 2024 | 8,249.70 | 8,263.90 | 8,249.70 | 8,281.50 | 8,281.50 | 55 |
| Mar 5, 2024 | 8,302.00 | 8,302.00 | 8,232.87 | 8,236.00 | 8,236.00 | 1,114 |
| Mar 4, 2024 | 8,323.00 | 8,325.99 | 8,305.10 | 8,306.00 | 8,306.00 | 4,380 |
| Mar 1, 2024 | 8,294.00 | 8,303.00 | 8,284.00 | 8,320.50 | 8,320.50 | 1,717 |
| Feb 29, 2024 | 8,221.00 | 8,259.80 | 8,213.60 | 8,265.50 | 8,265.50 | 1,255 |
| Feb 28, 2024 | 8,241.20 | 8,241.50 | 8,227.60 | 8,239.00 | 8,239.00 | 203 |
| Feb 27, 2024 | 8,207.90 | 8,236.40 | 8,207.90 | 8,221.00 | 8,221.00 | 1,004 |
| Feb 26, 2024 | 8,232.00 | 8,246.60 | 8,231.00 | 8,240.00 | 8,240.00 | 352 |
| Feb 23, 2024 | 8,267.00 | 8,267.00 | 8,244.00 | 8,250.00 | 8,250.00 | 1,885 |
| Feb 22, 2024 | 8,199.00 | 8,240.00 | 8,185.30 | 8,240.00 | 8,240.00 | 2,456 |
| Feb 21, 2024 | 8,110.00 | 8,122.50 | 8,105.00 | 8,113.50 | 8,113.50 | 4,942 |
| Feb 20, 2024 | 8,169.00 | 8,169.00 | 8,100.90 | 8,117.00 | 8,117.00 | 1,361 |
| Feb 19, 2024 | 8,166.40 | 8,166.40 | 8,166.40 | 8,193.50 | 8,193.50 | 94 |
| Feb 16, 2024 | 8,221.00 | 8,226.50 | 8,187.00 | 8,211.50 | 8,211.50 | 1,257 |
| Feb 15, 2024 | 8,185.00 | 8,185.00 | 8,158.00 | 8,171.50 | 8,171.50 | 3,197 |
| Feb 14, 2024 | 8,110.00 | 8,125.00 | 8,110.00 | 8,124.00 | 8,124.00 | 1,511 |
| Feb 13, 2024 | 8,103.00 | 8,107.40 | 8,056.00 | 8,070.00 | 8,070.00 | 5,181 |
| Feb 12, 2024 | 8,138.00 | 8,160.00 | 8,138.00 | 8,176.50 | 8,176.50 | 3,314 |
| Feb 9, 2024 | 8,120.00 | 8,127.50 | 8,115.00 | 8,118.00 | 8,118.00 | 284 |
| Feb 8, 2024 | 8,101.00 | 8,108.00 | 8,101.00 | 8,100.00 | 8,100.00 | 7,346 |
| Feb 7, 2024 | 8,053.00 | 8,092.50 | 8,053.00 | 8,093.00 | 8,093.00 | 2,399 |
| Feb 6, 2024 | 8,082.00 | 8,082.00 | 8,074.60 | 8,070.00 | 8,070.00 | 1,040 |
| Feb 5, 2024 | 8,053.00 | 8,081.10 | 8,050.60 | 8,064.50 | 8,064.50 | 13,731 |
| Feb 2, 2024 | 7,971.00 | 8,034.00 | 7,966.91 | 8,033.00 | 8,033.00 | 2,464 |
| Feb 1, 2024 | 7,931.00 | 7,938.50 | 7,895.00 | 7,901.00 | 7,901.00 | 8,404 |
| Jan 31, 2024 | 7,984.00 | 7,986.61 | 7,930.00 | 7,930.00 | 7,930.00 | 5,222 |
| Jan 30, 2024 | 8,001.00 | 8,003.00 | 7,980.34 | 8,010.00 | 8,010.00 | 2,761 |
| Jan 29, 2024 | 7,940.00 | 7,961.00 | 7,930.00 | 7,952.00 | 7,952.00 | 4,716 |
| Jan 26, 2024 | 7,905.00 | 7,938.00 | 7,900.71 | 7,938.00 | 7,938.00 | 3,617 |
| Jan 25, 2024 | 7,883.00 | 7,913.00 | 7,882.00 | 7,922.50 | 7,922.50 | 2,363 |
| Jan 24, 2024 | 7,901.00 | 7,906.00 | 7,896.00 | 7,906.00 | 7,906.00 | 3,747 |
| Jan 23, 2024 | 7,837.00 | 7,867.50 | 7,837.00 | 7,866.50 | 7,866.50 | 1,105 |
| Jan 22, 2024 | 7,861.00 | 7,876.00 | 7,849.00 | 7,860.00 | 7,860.00 | 3,423 |
| Jan 19, 2024 | 7,785.00 | 7,799.30 | 7,785.00 | 7,798.00 | 7,798.00 | 911 |
| Jan 18, 2024 | 7,723.00 | 7,750.00 | 7,711.34 | 7,747.00 | 7,747.00 | 1,081 |
| Jan 17, 2024 | 7,724.23 | 7,724.23 | 7,705.33 | 7,715.00 | 7,715.00 | 1,967 |
| Jan 16, 2024 | 7,774.00 | 7,804.60 | 7,766.00 | 7,797.00 | 7,797.00 | 2,015 |
| Jan 15, 2024 | 7,790.00 | 7,794.00 | 7,788.40 | 7,781.50 | 7,781.50 | 1,012 |
| Jan 12, 2024 | 7,795.00 | 7,796.50 | 7,767.00 | 7,777.00 | 7,777.00 | 1,556 |
| Jan 11, 2024 | 7,782.00 | 7,782.00 | 7,737.00 | 7,737.00 | 7,737.00 | 602 |
| Jan 10, 2024 | 7,761.30 | 7,768.30 | 7,761.30 | 7,766.00 | 7,766.00 | 398 |
| Jan 9, 2024 | 7,744.00 | 7,748.00 | 7,718.00 | 7,748.00 | 7,748.00 | 1,768 |
| Jan 8, 2024 | 7,693.00 | 7,693.00 | 7,677.39 | 7,697.00 | 7,697.00 | 2,078 |
| Jan 5, 2024 | 7,667.00 | 7,689.29 | 7,667.00 | 7,686.00 | 7,686.00 | 1,189 |
| Jan 4, 2024 | 7,713.00 | 7,713.00 | 7,704.00 | 7,725.00 | 7,725.00 | 188 |
| Jan 3, 2024 | 7,791.00 | 7,791.00 | 7,725.54 | 7,725.00 | 7,725.00 | 3,007 |
| Jan 2, 2024 | 7,798.00 | 7,802.00 | 7,784.00 | 7,794.50 | 7,794.50 | 3,027 |
| Dec 29, 2023 | 7,807.00 | 7,807.00 | 7,807.00 | 7,807.00 | 7,807.00 | - |
| Dec 28, 2023 | 7,789.00 | 7,807.00 | 7,787.00 | 7,805.50 | 7,805.50 | 661 |
| Dec 27, 2023 | 7,795.00 | 7,866.40 | 7,795.00 | 7,756.50 | 7,756.50 | 2,316 |
| Dec 22, 2023 | 7,743.00 | 7,755.13 | 7,743.00 | 7,744.00 | 7,744.00 | 303 |
| Dec 21, 2023 | 7,758.00 | 7,770.00 | 7,731.00 | 7,760.50 | 7,760.50 | 18,680 |
| Dec 20, 2023 | 7,805.00 | 7,805.00 | 7,790.00 | 7,795.00 | 7,795.00 | 2,152 |
| Dec 19, 2023 | 7,731.00 | 7,738.00 | 7,708.80 | 7,729.50 | 7,729.50 | 183 |
| Dec 18, 2023 | 7,704.00 | 7,739.00 | 7,703.00 | 7,739.00 | 7,739.00 | 1,927 |
| Dec 15, 2023 | 7,704.00 | 7,704.00 | 7,704.00 | 7,704.00 | 7,704.00 | - |
| Dec 14, 2023 | 7,745.00 | 7,753.00 | 7,682.00 | 7,667.50 | 7,667.50 | 907 |
| Dec 13, 2023 | 7,670.00 | 7,680.00 | 7,670.00 | 7,672.00 | 7,672.00 | 4,202 |
| Dec 12, 2023 | 7,621.00 | 7,632.00 | 7,610.00 | 7,624.50 | 7,624.50 | 1,635 |
| Dec 11, 2023 | 7,594.00 | 7,602.00 | 7,565.00 | 7,604.00 | 7,604.00 | 1,439 |
| Dec 8, 2023 | 7,547.00 | 7,547.00 | 7,547.00 | 7,582.00 | 7,582.00 | 24 |
| Dec 7, 2023 | 7,506.00 | 7,507.00 | 7,506.00 | 7,536.50 | 7,536.50 | 60 |
| Dec 6, 2023 | 7,545.00 | 7,556.50 | 7,530.00 | 7,534.00 | 7,534.00 | 8,245 |
| Dec 5, 2023 | 7,488.00 | 7,488.00 | 7,473.50 | 7,506.00 | 7,506.00 | 411 |
| Dec 4, 2023 | 7,478.00 | 7,496.50 | 7,478.00 | 7,479.50 | 7,479.50 | 213 |
| Dec 1, 2023 | 7,489.00 | 7,495.00 | 7,470.50 | 7,487.00 | 7,487.00 | 7,214 |
| Nov 30, 2023 | 7,453.30 | 7,467.29 | 7,453.30 | 7,448.50 | 7,448.50 | 1,761 |
| Nov 29, 2023 | 7,451.50 | 7,451.50 | 7,451.50 | 7,439.50 | 7,439.50 | 5 |
| Nov 28, 2023 | 7,435.49 | 7,435.49 | 7,419.50 | 7,433.00 | 7,433.00 | 501 |
| Nov 27, 2023 | 7,458.00 | 7,458.00 | 7,458.00 | 7,464.00 | 7,464.00 | 215 |
| Nov 24, 2023 | 7,475.30 | 7,475.30 | 7,475.30 | 7,473.00 | 7,473.00 | 50 |
| Nov 23, 2023 | 7,521.00 | 7,521.00 | 7,504.00 | 7,515.00 | 7,515.00 | 320 |
| Nov 22, 2023 | 7,534.00 | 7,534.00 | 7,531.00 | 7,532.50 | 7,532.50 | 698 |
| Nov 21, 2023 | 7,483.00 | 7,483.00 | 7,483.00 | 7,470.50 | 7,470.50 | 1,064 |
| Nov 20, 2023 | 7,491.60 | 7,491.60 | 7,491.60 | 7,495.50 | 7,495.50 | 2 |
| Nov 17, 2023 | 7,506.00 | 7,518.00 | 7,505.39 | 7,493.00 | 7,493.00 | 2,870 |
| Nov 16, 2023 | 7,501.00 | 7,511.50 | 7,486.00 | 7,450.50 | 7,450.50 | 212 |
| Nov 15, 2023 | 7,479.00 | 7,495.91 | 7,476.19 | 7,481.00 | 7,481.00 | 946 |
| Nov 14, 2023 | 7,399.00 | 7,435.00 | 7,394.00 | 7,436.00 | 7,436.00 | 1,866 |
| Nov 13, 2023 | 7,397.00 | 7,402.70 | 7,379.50 | 7,401.50 | 7,401.50 | 1,890 |
| Nov 10, 2023 | 7,347.00 | 7,361.00 | 7,329.00 | 7,373.00 | 7,373.00 | 2,989 |
| Nov 9, 2023 | 7,349.00 | 7,371.44 | 7,348.00 | 7,367.00 | 7,367.00 | 5,991 |
| Nov 8, 2023 | 7,345.00 | 7,345.99 | 7,345.00 | 7,327.00 | 7,327.00 | 10 |
| Nov 7, 2023 | 7,306.00 | 7,317.00 | 7,286.39 | 7,333.00 | 7,333.00 | 393 |
| Nov 6, 2023 | 7,279.00 | 7,283.39 | 7,271.00 | 7,278.50 | 7,278.50 | 2,564 |
| Nov 3, 2023 | 7,319.00 | 7,321.00 | 7,292.00 | 7,297.50 | 7,297.50 | 10,649 |
| Nov 2, 2023 | 7,231.00 | 7,307.00 | 7,231.00 | 7,295.00 | 7,295.00 | 7,312 |
| Nov 1, 2023 | 7,171.00 | 7,184.00 | 7,166.00 | 7,170.00 | 7,170.00 | 922 |
| Oct 31, 2023 | 7,072.00 | 7,105.00 | 7,072.00 | 7,101.50 | 7,101.50 | 1,134 |
| Oct 30, 2023 | 7,072.00 | 7,086.89 | 7,054.70 | 7,057.50 | 7,057.50 | 480 |
| Oct 27, 2023 | 7,044.00 | 7,057.50 | 7,044.00 | 7,054.50 | 7,054.50 | 207 |
| Oct 26, 2023 | 7,103.00 | 7,111.00 | 7,095.17 | 7,081.50 | 7,081.50 | 3,550 |
| Oct 25, 2023 | 7,170.00 | 7,182.00 | 7,145.00 | 7,166.50 | 7,166.50 | 1,550 |
| Oct 24, 2023 | 7,113.00 | 7,200.00 | 7,113.00 | 7,180.00 | 7,180.00 | 18,455 |
| Oct 23, 2023 | 7,175.00 | 7,186.20 | 7,121.60 | 7,140.00 | 7,140.00 | 4,211 |
| Oct 20, 2023 | 7,240.00 | 7,251.63 | 7,227.50 | 7,177.00 | 7,177.00 | 631 |
| Oct 19, 2023 | 7,306.00 | 7,310.11 | 7,305.60 | 7,306.00 | 7,306.00 | 352 |
| Oct 18, 2023 | 7,350.00 | 7,350.00 | 7,350.00 | 7,352.50 | 7,352.50 | 20 |
| Oct 17, 2023 | 7,390.00 | 7,390.00 | 7,390.00 | 7,398.00 | 7,398.00 | 161 |
| Oct 16, 2023 | 7,342.00 | 7,405.00 | 7,331.00 | 7,395.50 | 7,395.50 | 5,017 |
| Oct 13, 2023 | 7,351.00 | 7,373.39 | 7,347.00 | 7,359.50 | 7,359.50 | 482 |
| Oct 12, 2023 | 7,384.00 | 7,401.00 | 7,384.00 | 7,399.00 | 7,399.00 | 1,325 |
| Oct 11, 2023 | 7,349.00 | 7,351.50 | 7,335.40 | 7,332.00 | 7,332.00 | 902 |
| Oct 10, 2023 | 7,334.00 | 7,369.00 | 7,319.61 | 7,376.00 | 7,376.00 | 2,952 |
| Oct 9, 2023 | 7,244.00 | 7,271.00 | 7,234.80 | 7,264.00 | 7,264.00 | 4,577 |
| Oct 6, 2023 | 7,222.00 | 7,225.00 | 7,222.00 | 7,217.50 | 7,217.50 | 2,872 |
| Oct 5, 2023 | 7,200.20 | 7,200.20 | 7,200.20 | 7,196.00 | 7,196.00 | 2,116 |
| Oct 4, 2023 | 7,205.00 | 7,214.00 | 7,192.00 | 7,200.50 | 7,200.50 | 2,281 |
| Oct 3, 2023 | 7,319.00 | 7,319.00 | 7,234.00 | 7,234.50 | 7,234.50 | 1,027 |
| Oct 2, 2023 | 7,294.00 | 7,316.60 | 7,294.00 | 7,310.00 | 7,310.00 | 2,969 |
| Sep 29, 2023 | 7,314.00 | 7,319.50 | 7,314.00 | 7,330.00 | 7,330.00 | 146 |
| Sep 28, 2023 | 7,271.00 | 7,303.00 | 7,256.00 | 7,301.00 | 7,301.00 | 1,499 |
| Sep 27, 2023 | 7,318.00 | 7,320.00 | 7,310.00 | 7,293.00 | 7,293.00 | 905 |
| Sep 26, 2023 | 7,302.50 | 7,302.50 | 7,302.50 | 7,302.50 | 7,302.50 | - |
| Sep 25, 2023 | 7,339.00 | 7,355.60 | 7,313.60 | 7,345.00 | 7,345.00 | 1,983 |
| Sep 22, 2023 | 7,326.00 | 7,355.00 | 7,326.00 | 7,370.50 | 7,370.50 | 515 |
| Sep 21, 2023 | 7,392.00 | 7,405.00 | 7,372.00 | 7,345.00 | 7,345.00 | 3,356 |
| Sep 20, 2023 | 7,440.60 | 7,459.26 | 7,440.60 | 7,448.00 | 7,448.00 | 4,536 |
| Sep 19, 2023 | 7,404.00 | 7,404.00 | 7,397.60 | 7,405.50 | 7,405.50 | 215 |
| Sep 18, 2023 | 7,431.00 | 7,434.73 | 7,431.00 | 7,436.50 | 7,436.50 | 339 |
| Sep 15, 2023 | 7,508.00 | 7,509.15 | 7,478.00 | 7,459.50 | 7,459.50 | 3,636 |
| Sep 14, 2023 | 7,450.70 | 7,450.70 | 7,450.70 | 7,484.00 | 7,484.00 | 391 |
| Sep 13, 2023 | 7,396.00 | 7,396.00 | 7,382.15 | 7,390.50 | 7,390.50 | 707 |
| Sep 12, 2023 | 7,392.00 | 7,392.00 | 7,392.00 | 7,392.00 | 7,392.00 | - |
| Sep 11, 2023 | 7,381.00 | 7,385.40 | 7,376.30 | 7,375.00 | 7,375.00 | 1,048 |
| Sep 8, 2023 | 7,350.00 | 7,379.70 | 7,350.00 | 7,381.50 | 7,381.50 | 937 |
| Sep 7, 2023 | 7,351.00 | 7,374.00 | 7,347.33 | 7,353.50 | 7,353.50 | 146 |
| Sep 6, 2023 | 7,376.00 | 7,377.00 | 7,356.50 | 7,361.00 | 7,361.00 | 574 |
| Sep 5, 2023 | 7,371.00 | 7,397.00 | 7,371.00 | 7,387.50 | 7,387.50 | 263 |
| Sep 4, 2023 | 7,393.00 | 7,394.00 | 7,388.00 | 7,374.00 | 7,374.00 | 18,346 |
| Sep 1, 2023 | 7,360.60 | 7,393.40 | 7,360.60 | 7,386.50 | 7,386.50 | 89 |
| Aug 31, 2023 | 7,364.00 | 7,364.00 | 7,351.40 | 7,359.50 | 7,359.50 | 315 |
| Aug 30, 2023 | 7,342.00 | 7,349.40 | 7,309.60 | 7,312.50 | 7,312.50 | 19 |
| Aug 29, 2023 | 7,263.40 | 7,263.40 | 7,259.60 | 7,324.00 | 7,324.00 | 1,903 |
| Aug 25, 2023 | 7,193.00 | 7,193.00 | 7,178.10 | 7,194.50 | 7,194.50 | 609 |
| Aug 24, 2023 | 7,249.00 | 7,256.50 | 7,225.00 | 7,197.50 | 7,197.50 | 6,870 |
| Aug 23, 2023 | 7,161.00 | 7,190.00 | 7,142.70 | 7,193.50 | 7,193.50 | 336 |
| Aug 22, 2023 | 7,128.50 | 7,128.50 | 7,128.50 | 7,128.50 | 7,128.50 | - |
| Aug 21, 2023 | 7,113.50 | 7,113.50 | 7,113.50 | 7,079.00 | 7,079.00 | 1,409 |
| Aug 18, 2023 | 7,040.00 | 7,060.50 | 7,040.00 | 7,069.00 | 7,069.00 | 1,318 |
| Aug 17, 2023 | 7,119.50 | 7,119.50 | 7,119.50 | 7,119.50 | 7,119.50 | - |
| Aug 16, 2023 | 7,188.00 | 7,195.60 | 7,181.00 | 7,185.00 | 7,185.00 | 896 |
| Aug 15, 2023 | 7,281.00 | 7,281.00 | 7,209.00 | 7,218.00 | 7,218.00 | 4,004 |
| Aug 14, 2023 | 7,301.00 | 7,301.00 | 7,284.60 | 7,293.50 | 7,293.50 | 2,531 |
| Aug 11, 2023 | 7,280.00 | 7,292.50 | 7,272.00 | 7,270.00 | 7,270.00 | 1,893 |
| Aug 10, 2023 | 7,309.00 | 7,320.00 | 7,283.00 | 7,333.00 | 7,333.00 | 1,207 |
| Aug 9, 2023 | 7,309.50 | 7,309.50 | 7,309.50 | 7,280.50 | 7,280.50 | 2 |
| Aug 8, 2023 | 7,289.00 | 7,296.40 | 7,272.00 | 7,270.50 | 7,270.50 | 401 |
| Aug 7, 2023 | 7,318.00 | 7,318.00 | 7,290.40 | 7,291.00 | 7,291.00 | 5,320 |
| Aug 4, 2023 | 7,331.00 | 7,335.00 | 7,308.00 | 7,336.00 | 7,336.00 | 618 |
| Aug 3, 2023 | 7,305.00 | 7,352.00 | 7,299.00 | 7,317.50 | 7,317.50 | 3,200 |
| Aug 2, 2023 | 7,371.00 | 7,380.00 | 7,335.40 | 7,353.00 | 7,353.00 | 1,932 |
| Aug 1, 2023 | 7,416.00 | 7,431.00 | 7,402.60 | 7,430.00 | 7,430.00 | 1,200 |
| Jul 31, 2023 | 7,421.00 | 7,424.60 | 7,409.60 | 7,410.50 | 7,410.50 | 866 |
| Jul 28, 2023 | 7,378.00 | 7,403.00 | 7,378.00 | 7,409.50 | 7,409.50 | 5,935 |
| Jul 27, 2023 | 7,381.00 | 7,427.00 | 7,381.00 | 7,404.50 | 7,404.50 | 8,601 |
| Jul 26, 2023 | 7,355.00 | 7,355.00 | 7,320.00 | 7,310.50 | 7,310.50 | 1,124 |
| Jul 25, 2023 | 7,373.00 | 7,373.00 | 7,346.40 | 7,359.50 | 7,359.50 | 2,755 |
| Jul 24, 2023 | 7,333.80 | 7,355.40 | 7,333.80 | 7,371.50 | 7,371.50 | 11 |
| Jul 21, 2023 | 7,352.50 | 7,352.50 | 7,352.50 | 7,352.50 | 7,352.50 | - |
| Jul 20, 2023 | 7,350.00 | 7,350.00 | 7,343.60 | 7,351.00 | 7,351.00 | 221 |
| Jul 19, 2023 | 7,321.00 | 7,371.00 | 7,311.50 | 7,363.00 | 7,363.00 | 6,958 |
| Jul 18, 2023 | 7,182.00 | 7,221.00 | 7,174.00 | 7,223.00 | 7,223.00 | 1,375 |
| Jul 17, 2023 | 7,178.00 | 7,178.00 | 7,155.50 | 7,178.00 | 7,178.00 | 679 |
| Jul 14, 2023 | 7,167.50 | 7,167.50 | 7,167.50 | 7,167.50 | 7,167.50 | - |
| Jul 13, 2023 | 7,155.00 | 7,160.60 | 7,155.00 | 7,153.00 | 7,153.00 | 1,330 |
| Jul 12, 2023 | 7,171.00 | 7,171.00 | 7,117.60 | 7,163.00 | 7,163.00 | 1,163 |
| Jul 11, 2023 | 7,097.00 | 7,097.60 | 7,084.60 | 7,101.50 | 7,101.50 | 1,215 |
| Jul 10, 2023 | 7,072.00 | 7,088.60 | 7,068.60 | 7,097.50 | 7,097.50 | 272 |
| Jul 7, 2023 | 7,117.00 | 7,117.00 | 7,114.60 | 7,102.50 | 7,102.50 | 1,958 |
| Jul 6, 2023 | 7,150.00 | 7,163.50 | 7,129.00 | 7,125.50 | 7,125.50 | 2,783 |
| Jul 5, 2023 | 7,247.00 | 7,250.00 | 7,231.00 | 7,238.00 | 7,238.00 | 5,978 |
| Jul 4, 2023 | 7,259.00 | 7,259.00 | 7,259.00 | 7,256.00 | 7,256.00 | 1,086 |
| Jul 3, 2023 | 7,289.40 | 7,292.60 | 7,282.50 | 7,281.50 | 7,281.50 | 1,666 |
| Jun 30, 2023 | 7,237.00 | 7,246.70 | 7,237.00 | 7,253.50 | 7,253.50 | 552 |
| Jun 29, 2023 | 7,195.60 | 7,202.30 | 7,195.60 | 7,225.50 | 7,225.50 | 761 |
| Jun 28, 2023 | 7,149.00 | 7,185.50 | 7,149.00 | 7,195.50 | 7,195.50 | 3,680 |
| Jun 27, 2023 | 7,093.00 | 7,093.00 | 7,093.00 | 7,099.50 | 7,099.50 | 10 |
| Jun 26, 2023 | 7,112.00 | 7,120.00 | 7,060.60 | 7,088.00 | 7,088.00 | 5,192 |
| Jun 23, 2023 | 7,125.00 | 7,126.90 | 7,086.00 | 7,094.50 | 7,094.50 | 15,674 |
| Jun 22, 2023 | 7,086.00 | 7,120.40 | 7,081.00 | 7,128.50 | 7,128.50 | 3,391 |
| Jun 21, 2023 | 7,161.00 | 7,195.60 | 7,149.00 | 7,151.00 | 7,151.00 | 4,936 |
| Jun 20, 2023 | 7,168.00 | 7,192.50 | 7,164.00 | 7,151.00 | 7,151.00 | 2,409 |
| Jun 19, 2023 | 7,181.00 | 7,181.00 | 7,169.00 | 7,166.00 | 7,166.00 | 750 |
| Jun 16, 2023 | 7,205.00 | 7,225.50 | 7,205.00 | 7,201.00 | 7,201.00 | 3,238 |
| Jun 15, 2023 | 7,197.00 | 7,197.00 | 7,190.50 | 7,207.50 | 7,207.50 | 3,833 |
| Jun 14, 2023 | 7,221.00 | 7,231.70 | 7,221.00 | 7,214.00 | 7,214.00 | 1,445 |
| Jun 13, 2023 | 7,219.00 | 7,292.90 | 7,219.00 | 7,225.00 | 7,225.00 | 1,525 |
| Jun 12, 2023 | 7,148.00 | 7,174.60 | 7,148.00 | 7,183.50 | 7,183.50 | 2,931 |
| Jun 9, 2023 | 7,135.50 | 7,135.50 | 7,135.50 | 7,128.00 | 7,128.00 | 603 |
| Jun 8, 2023 | 7,149.00 | 7,158.80 | 7,119.00 | 7,127.00 | 7,127.00 | 4,102 |
| Jun 7, 2023 | 7,177.58 | 7,177.58 | 7,177.58 | 7,167.00 | 7,167.00 | 348 |
| Jun 6, 2023 | 7,182.00 | 7,182.00 | 7,182.00 | 7,196.00 | 7,196.00 | 1,696 |
| Jun 5, 2023 | 7,202.00 | 7,218.00 | 7,202.00 | 7,197.50 | 7,197.50 | 2,123 |
| Jun 2, 2023 | 7,111.00 | 7,111.00 | 7,111.00 | 7,160.00 | 7,160.00 | 879 |
| Jun 1, 2023 | 7,007.00 | 7,032.30 | 7,007.00 | 7,008.50 | 7,008.50 | 462 |
| May 31, 2023 | 7,050.00 | 7,050.00 | 7,006.00 | 6,997.50 | 6,997.50 | 1,331 |
| May 30, 2023 | 7,131.00 | 7,131.00 | 7,130.40 | 7,071.00 | 7,071.00 | 1,325 |
| May 26, 2023 | 7,034.00 | 7,038.30 | 7,031.40 | 7,110.50 | 7,110.50 | 654 |
| May 25, 2023 | 7,031.00 | 7,032.00 | 7,020.00 | 7,030.50 | 7,030.50 | 1,625 |
| May 24, 2023 | 6,988.00 | 7,012.50 | 6,987.00 | 6,994.50 | 6,994.50 | 2,354 |
| May 23, 2023 | 7,107.00 | 7,113.20 | 7,105.00 | 7,085.50 | 7,085.50 | 4,857 |
| May 22, 2023 | 7,100.00 | 7,113.00 | 7,089.00 | 7,119.50 | 7,119.50 | 6,627 |
| May 19, 2023 | 7,110.00 | 7,111.67 | 7,109.00 | 7,084.00 | 7,084.00 | 600 |
| May 18, 2023 | 7,070.00 | 7,077.00 | 7,036.77 | 7,080.50 | 7,080.50 | 6,053 |
| May 17, 2023 | 6,986.00 | 6,986.00 | 6,986.00 | 6,980.50 | 6,980.50 | 136 |
| May 16, 2023 | 6,995.00 | 6,995.00 | 6,967.00 | 6,981.00 | 6,981.00 | 1,281 |
| May 15, 2023 | 7,012.00 | 7,012.00 | 6,977.00 | 6,975.50 | 6,975.50 | 4,919 |
| May 12, 2023 | 7,002.00 | 7,002.44 | 6,981.33 | 6,975.50 | 6,975.50 | 625 |
| May 11, 2023 | 6,967.00 | 6,968.00 | 6,966.56 | 6,957.00 | 6,957.00 | 226 |
| May 10, 2023 | 6,894.00 | 6,932.00 | 6,890.44 | 6,915.50 | 6,915.50 | 3,225 |
| May 9, 2023 | 6,930.00 | 6,934.00 | 6,920.00 | 6,911.50 | 6,911.50 | 4,596 |
| May 5, 2023 | 6,846.00 | 6,886.00 | 6,842.00 | 6,905.50 | 6,905.50 | 10,742 |
| May 4, 2023 | 6,892.00 | 6,892.00 | 6,834.00 | 6,841.00 | 6,841.00 | 9,339 |
| May 3, 2023 | 6,956.00 | 6,957.00 | 6,949.00 | 6,923.50 | 6,923.50 | 1,065 |
| May 2, 2023 | 7,023.00 | 7,023.00 | 7,009.00 | 6,925.50 | 6,925.50 | 14,184 |
| Apr 28, 2023 | 6,968.00 | 6,969.00 | 6,959.00 | 6,959.00 | 6,959.00 | 182 |
| Apr 27, 2023 | 6,932.00 | 6,941.00 | 6,932.00 | 6,939.50 | 6,939.50 | 10,249 |
| Apr 26, 2023 | 6,942.00 | 6,943.00 | 6,903.00 | 6,927.00 | 6,927.00 | 2,259 |
| Apr 25, 2023 | 6,987.00 | 6,987.00 | 6,987.00 | 7,000.00 | 7,000.00 | 21 |
| Apr 24, 2023 | 7,025.00 | 7,035.00 | 7,006.50 | 7,009.00 | 7,009.00 | 294 |
| Apr 21, 2023 | 7,035.00 | 7,036.00 | 7,033.00 | 7,026.50 | 7,026.50 | 20,175 |
| Apr 20, 2023 | 7,003.00 | 7,014.00 | 7,003.00 | 7,014.50 | 7,014.50 | 15,103 |
| Apr 19, 2023 | 7,015.00 | 7,031.00 | 7,012.00 | 7,031.50 | 7,031.50 | 1,777 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%