Swiss - Delayed Quote • USD
ZKB Gold ETF AA USD (ZGLDUS.SW)
At close: April 26 at 4:58 PM GMT+2
Currency in USD 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 | 2,195.00 | 2,205.50 | 2,187.50 | 2,189.00 | 2,189.00 | 1,139 |
| Apr 25, 2024 | 2,177.50 | 2,195.00 | 2,170.50 | 2,187.50 | 2,187.50 | 2,308 |
| Apr 24, 2024 | 2,182.00 | 2,188.00 | 2,168.00 | 2,185.00 | 2,185.00 | 689 |
| Apr 23, 2024 | 2,158.50 | 2,184.50 | 2,152.00 | 2,175.50 | 2,175.50 | 6,410 |
| Apr 22, 2024 | 2,209.00 | 2,217.00 | 2,186.00 | 2,190.50 | 2,190.50 | 5,235 |
| Apr 19, 2024 | 2,244.50 | 2,247.50 | 2,219.00 | 2,245.00 | 2,245.00 | 1,280 |
| Apr 18, 2024 | 2,231.00 | 2,240.00 | 2,229.00 | 2,237.50 | 2,237.50 | 543 |
| Apr 17, 2024 | 2,234.00 | 2,247.50 | 2,234.00 | 2,237.00 | 2,237.00 | 1,612 |
| Apr 16, 2024 | 2,226.50 | 2,243.00 | 2,218.50 | 2,235.00 | 2,235.00 | 1,219 |
| Apr 15, 2024 | 2,209.50 | 2,214.00 | 2,183.00 | 2,202.50 | 2,202.50 | 969 |
| Apr 12, 2024 | 2,246.00 | 2,281.50 | 2,243.50 | 2,248.50 | 2,248.50 | 6,257 |
| Apr 11, 2024 | 2,191.50 | 2,201.50 | 2,183.50 | 2,194.50 | 2,194.50 | 3,110 |
| Apr 10, 2024 | 2,212.00 | 2,214.00 | 2,179.00 | 2,194.50 | 2,194.50 | 5,139 |
| Apr 9, 2024 | 2,200.50 | 2,220.00 | 2,200.50 | 2,202.00 | 2,202.00 | 3,186 |
| Apr 8, 2024 | 2,192.00 | 2,199.00 | 2,177.50 | 2,187.00 | 2,187.00 | 911 |
| Apr 5, 2024 | 2,141.00 | 2,182.00 | 2,141.00 | 2,182.00 | 2,182.00 | 2,234 |
| Apr 4, 2024 | 2,155.50 | 2,158.50 | 2,145.00 | 2,155.00 | 2,155.00 | 2,485 |
| Apr 3, 2024 | 2,143.50 | 2,144.50 | 2,129.50 | 2,143.50 | 2,143.50 | 729 |
| Apr 2, 2024 | 2,116.50 | 2,134.50 | 2,115.50 | 2,122.00 | 2,122.00 | 2,884 |
| Mar 28, 2024 | 2,059.00 | 2,086.50 | 2,058.50 | 2,086.50 | 2,086.50 | 10,480 |
| Mar 27, 2024 | 2,046.00 | 2,064.00 | 2,044.50 | 2,057.00 | 2,057.00 | 1,623 |
| Mar 26, 2024 | 2,040.00 | 2,062.00 | 2,040.00 | 2,043.50 | 2,043.50 | 3,039 |
| Mar 25, 2024 | 2,032.00 | 2,045.00 | 2,032.00 | 2,043.00 | 2,043.00 | 1,355 |
| Mar 22, 2024 | 2,035.00 | 2,045.00 | 2,032.00 | 2,032.00 | 2,032.00 | 5,899 |
| Mar 21, 2024 | 2,070.00 | 2,075.00 | 2,037.50 | 2,044.00 | 2,044.00 | 2,164 |
| Mar 20, 2024 | 2,025.00 | 2,030.50 | 2,020.00 | 2,024.00 | 2,024.00 | 2,159 |
| Mar 19, 2024 | 2,023.00 | 2,026.00 | 2,017.50 | 2,022.50 | 2,022.50 | 1,811 |
| Mar 18, 2024 | 2,020.00 | 2,030.00 | 2,020.00 | 2,025.50 | 2,025.50 | 3,390 |
| Mar 15, 2024 | 2,036.50 | 2,039.50 | 2,027.00 | 2,028.50 | 2,028.50 | 568 |
| Mar 14, 2024 | 2,036.00 | 2,039.00 | 2,026.00 | 2,029.50 | 2,029.50 | 921 |
| Mar 13, 2024 | 2,028.50 | 2,043.00 | 2,026.50 | 2,041.00 | 2,041.00 | 2,845 |
| Mar 12, 2024 | 2,046.00 | 2,046.50 | 2,028.00 | 2,031.00 | 2,031.00 | 2,274 |
| Mar 11, 2024 | 2,049.50 | 2,052.50 | 2,043.50 | 2,051.50 | 2,051.50 | 2,031 |
| Mar 8, 2024 | 2,030.00 | 2,050.00 | 2,029.00 | 2,045.50 | 2,045.50 | 2,110 |
| Mar 7, 2024 | 2,025.00 | 2,031.00 | 2,019.00 | 2,024.50 | 2,024.50 | 3,542 |
| Mar 6, 2024 | 1,998.40 | 2,016.00 | 1,996.00 | 2,011.50 | 2,011.50 | 1,878 |
| Mar 5, 2024 | 1,987.00 | 2,011.00 | 1,987.00 | 1,999.20 | 1,999.20 | 3,661 |
| Mar 4, 2024 | 1,960.00 | 1,989.00 | 1,954.40 | 1,989.00 | 1,989.00 | 8,584 |
| Mar 1, 2024 | 1,921.80 | 1,949.60 | 1,917.60 | 1,949.00 | 1,949.00 | 2,049 |
| Feb 29, 2024 | 1,913.00 | 1,924.60 | 1,906.20 | 1,923.80 | 1,923.80 | 3,617 |
| Feb 28, 2024 | 1,904.00 | 1,911.80 | 1,902.00 | 1,909.60 | 1,909.60 | 331 |
| Feb 27, 2024 | 1,912.60 | 1,913.80 | 1,909.60 | 1,909.60 | 1,909.60 | 712 |
| Feb 26, 2024 | 1,911.00 | 1,912.80 | 1,903.60 | 1,903.60 | 1,903.60 | 1,667 |
| Feb 23, 2024 | 1,898.80 | 1,912.40 | 1,894.00 | 1,912.40 | 1,912.40 | 3,141 |
| Feb 22, 2024 | 1,910.00 | 1,912.60 | 1,900.00 | 1,900.00 | 1,900.00 | 1,606 |
| Feb 21, 2024 | 1,905.60 | 1,909.80 | 1,903.00 | 1,904.40 | 1,904.40 | 373 |
| Feb 20, 2024 | 1,900.00 | 1,909.40 | 1,900.00 | 1,904.40 | 1,904.40 | 954 |
| Feb 19, 2024 | 1,898.80 | 1,899.40 | 1,892.80 | 1,893.60 | 1,893.60 | 662 |
| Feb 16, 2024 | 1,884.60 | 1,891.00 | 1,877.20 | 1,890.20 | 1,890.20 | 4,806 |
| Feb 15, 2024 | 1,871.80 | 1,887.00 | 1,871.80 | 1,879.40 | 1,879.40 | 1,343 |
| Feb 14, 2024 | 1,870.00 | 1,872.80 | 1,865.60 | 1,872.80 | 1,872.80 | 1,709 |
| Feb 13, 2024 | 1,900.60 | 1,904.20 | 1,870.00 | 1,875.20 | 1,875.20 | 7,851 |
| Feb 12, 2024 | 1,902.20 | 1,904.40 | 1,890.20 | 1,894.00 | 1,894.00 | 2,059 |
| Feb 9, 2024 | 1,910.60 | 1,911.40 | 1,898.20 | 1,898.20 | 1,898.20 | 604 |
| Feb 8, 2024 | 1,906.60 | 1,912.60 | 1,903.40 | 1,907.20 | 1,907.20 | 4,831 |
| Feb 7, 2024 | 1,910.60 | 1,919.80 | 1,908.20 | 1,914.60 | 1,914.60 | 1,499 |
| Feb 6, 2024 | 1,902.20 | 1,914.60 | 1,900.40 | 1,912.20 | 1,912.20 | 965 |
| Feb 5, 2024 | 1,902.80 | 1,902.80 | 1,894.20 | 1,898.20 | 1,898.20 | 902 |
| Feb 2, 2024 | 1,931.40 | 1,933.20 | 1,905.60 | 1,906.60 | 1,906.60 | 606 |
| Feb 1, 2024 | 1,919.40 | 1,935.00 | 1,907.40 | 1,935.00 | 1,935.00 | 994 |
| Jan 31, 2024 | 1,914.80 | 1,930.00 | 1,912.80 | 1,927.40 | 1,927.40 | 552 |
| Jan 30, 2024 | 1,913.60 | 1,923.60 | 1,906.00 | 1,908.00 | 1,908.00 | 9,175 |
| Jan 29, 2024 | 1,908.60 | 1,913.80 | 1,898.20 | 1,903.20 | 1,903.20 | 1,119 |
| Jan 26, 2024 | 1,898.40 | 1,903.80 | 1,894.80 | 1,897.00 | 1,897.00 | 2,118 |
| Jan 25, 2024 | 1,893.20 | 1,901.00 | 1,890.60 | 1,897.80 | 1,897.80 | 805 |
| Jan 24, 2024 | 1,905.40 | 1,911.80 | 1,888.40 | 1,889.20 | 1,889.20 | 6,271 |
| Jan 23, 2024 | 1,906.60 | 1,906.80 | 1,899.40 | 1,902.60 | 1,902.60 | 665 |
| Jan 22, 2024 | 1,898.80 | 1,901.60 | 1,895.00 | 1,899.00 | 1,899.00 | 765 |
| Jan 19, 2024 | 1,902.60 | 1,911.00 | 1,901.00 | 1,901.00 | 1,901.00 | 1,260 |
| Jan 18, 2024 | 1,890.40 | 1,894.00 | 1,886.00 | 1,892.00 | 1,892.00 | 696 |
| Jan 17, 2024 | 1,901.20 | 1,905.00 | 1,886.80 | 1,886.80 | 1,886.80 | 466 |
| Jan 16, 2024 | 1,925.40 | 1,925.40 | 1,908.20 | 1,913.00 | 1,913.00 | 1,448 |
| Jan 15, 2024 | 1,929.60 | 1,930.40 | 1,925.80 | 1,930.40 | 1,930.40 | 770 |
| Jan 12, 2024 | 1,915.60 | 1,935.60 | 1,913.20 | 1,928.00 | 1,928.00 | 1,096 |
| Jan 11, 2024 | 1,909.40 | 1,912.60 | 1,896.20 | 1,896.20 | 1,896.20 | 1,003 |
| Jan 10, 2024 | 1,906.00 | 1,915.00 | 1,901.80 | 1,902.40 | 1,902.40 | 975 |
| Jan 9, 2024 | 1,911.60 | 1,917.00 | 1,904.60 | 1,904.60 | 1,904.60 | 588 |
| Jan 8, 2024 | 1,907.00 | 1,910.20 | 1,897.20 | 1,910.20 | 1,910.20 | 1,324 |
| Jan 5, 2024 | 1,919.00 | 1,938.00 | 1,904.00 | 1,929.20 | 1,929.20 | 1,511 |
| Jan 4, 2024 | 1,922.00 | 1,927.40 | 1,916.80 | 1,922.80 | 1,922.80 | 276 |
| Jan 3, 2024 | 1,935.80 | 1,937.60 | 1,909.20 | 1,910.20 | 1,910.20 | 6,709 |
| Dec 29, 2023 | 1,944.00 | 1,946.40 | 1,934.00 | 1,936.80 | 1,936.80 | 1,793 |
| Dec 28, 2023 | 1,957.00 | 1,957.00 | 1,944.80 | 1,947.20 | 1,947.20 | 810 |
| Dec 27, 2023 | 1,939.00 | 1,952.00 | 1,937.00 | 1,950.00 | 1,950.00 | 1,851 |
| Dec 22, 2023 | 1,923.80 | 1,944.00 | 1,923.40 | 1,937.80 | 1,937.80 | 2,415 |
| Dec 21, 2023 | 1,910.00 | 1,917.80 | 1,909.80 | 1,917.00 | 1,917.00 | 679 |
| Dec 20, 2023 | 1,915.00 | 1,917.80 | 1,906.80 | 1,909.00 | 1,909.00 | 4,194 |
| Dec 19, 2023 | 1,899.20 | 1,921.20 | 1,899.20 | 1,921.20 | 1,921.20 | 896 |
| Dec 18, 2023 | 1,897.80 | 1,902.00 | 1,895.20 | 1,898.20 | 1,898.20 | 1,028 |
| Dec 15, 2023 | 1,912.80 | 1,919.80 | 1,907.00 | 1,910.20 | 1,910.20 | 816 |
| Dec 14, 2023 | 1,909.20 | 1,922.40 | 1,906.40 | 1,917.80 | 1,917.80 | 1,364 |
| Dec 13, 2023 | 1,858.00 | 1,863.60 | 1,857.20 | 1,861.60 | 1,861.60 | 1,664 |
| Dec 12, 2023 | 1,866.00 | 1,871.60 | 1,860.40 | 1,860.40 | 1,860.40 | 572 |
| Dec 11, 2023 | 1,872.40 | 1,875.00 | 1,859.80 | 1,860.40 | 1,860.40 | 2,237 |
| Dec 8, 2023 | 1,905.60 | 1,908.40 | 1,882.20 | 1,882.40 | 1,882.40 | 1,710 |
| Dec 7, 2023 | 1,905.00 | 1,913.20 | 1,902.20 | 1,904.20 | 1,904.20 | 1,492 |
| Dec 6, 2023 | 1,910.80 | 1,911.20 | 1,897.20 | 1,906.40 | 1,906.40 | 10,280 |
| Dec 5, 2023 | 1,910.20 | 1,911.40 | 1,890.00 | 1,891.00 | 1,891.00 | 2,189 |
| Dec 4, 2023 | 1,934.60 | 1,951.40 | 1,900.20 | 1,905.40 | 1,905.40 | 3,134 |
| Dec 1, 2023 | 1,916.60 | 1,933.20 | 1,913.40 | 1,933.20 | 1,933.20 | 1,362 |
| Nov 30, 2023 | 1,918.20 | 1,919.60 | 1,910.00 | 1,917.20 | 1,917.20 | 4,058 |
| Nov 29, 2023 | 1,919.80 | 1,921.00 | 1,914.00 | 1,919.40 | 1,919.40 | 2,497 |
| Nov 28, 2023 | 1,892.80 | 1,916.20 | 1,892.80 | 1,916.20 | 1,916.20 | 4,996 |
| Nov 27, 2023 | 1,892.80 | 1,895.00 | 1,891.80 | 1,892.20 | 1,892.20 | 594 |
| Nov 24, 2023 | 1,876.20 | 1,884.80 | 1,874.20 | 1,882.40 | 1,882.40 | 981 |
| Nov 23, 2023 | 1,876.60 | 1,877.80 | 1,872.80 | 1,873.00 | 1,873.00 | 589 |
| Nov 22, 2023 | 1,886.00 | 1,887.00 | 1,872.60 | 1,873.40 | 1,873.40 | 1,146 |
| Nov 21, 2023 | 1,875.00 | 1,888.60 | 1,867.60 | 1,883.00 | 1,883.00 | 6,804 |
| Nov 20, 2023 | 1,859.60 | 1,860.00 | 1,849.20 | 1,857.60 | 1,857.60 | 2,269 |
| Nov 17, 2023 | 1,867.60 | 1,873.60 | 1,861.80 | 1,864.20 | 1,864.20 | 602 |
| Nov 16, 2023 | 1,846.80 | 1,869.00 | 1,846.80 | 1,869.00 | 1,869.00 | 601 |
| Nov 15, 2023 | 1,850.20 | 1,856.20 | 1,840.20 | 1,841.80 | 1,841.80 | 1,647 |
| Nov 14, 2023 | 1,827.80 | 1,850.00 | 1,827.00 | 1,846.00 | 1,846.00 | 1,493 |
| Nov 13, 2023 | 1,822.80 | 1,823.40 | 1,817.00 | 1,823.40 | 1,823.40 | 601 |
| Nov 10, 2023 | 1,838.40 | 1,838.40 | 1,820.00 | 1,820.00 | 1,820.00 | 982 |
| Nov 9, 2023 | 1,831.20 | 1,840.00 | 1,827.60 | 1,840.00 | 1,840.00 | 1,365 |
| Nov 8, 2023 | 1,849.40 | 1,850.60 | 1,832.00 | 1,837.00 | 1,837.00 | 2,675 |
| Nov 7, 2023 | 1,852.80 | 1,852.80 | 1,840.60 | 1,844.60 | 1,844.60 | 1,126 |
| Nov 6, 2023 | 1,865.40 | 1,869.00 | 1,861.80 | 1,861.80 | 1,861.80 | 983 |
| Nov 3, 2023 | 1,867.00 | 1,884.00 | 1,865.40 | 1,869.80 | 1,869.80 | 3,374 |
| Nov 2, 2023 | 1,866.00 | 1,872.40 | 1,860.60 | 1,863.60 | 1,863.60 | 3,191 |
| Nov 1, 2023 | 1,858.80 | 1,872.40 | 1,858.40 | 1,858.40 | 1,858.40 | 2,983 |
| Oct 31, 2023 | 1,876.40 | 1,887.00 | 1,869.60 | 1,869.60 | 1,869.60 | 4,875 |
| Oct 30, 2023 | 1,873.80 | 1,882.20 | 1,873.80 | 1,880.20 | 1,880.20 | 1,129 |
| Oct 27, 2023 | 1,867.20 | 1,869.80 | 1,860.40 | 1,860.40 | 1,860.40 | 1,208 |
| Oct 26, 2023 | 1,865.60 | 1,873.40 | 1,855.60 | 1,860.40 | 1,860.40 | 623 |
| Oct 25, 2023 | 1,854.80 | 1,866.80 | 1,847.20 | 1,859.40 | 1,859.40 | 1,410 |
| Oct 24, 2023 | 1,859.60 | 1,859.60 | 1,844.60 | 1,846.80 | 1,846.80 | 2,275 |
| Oct 23, 2023 | 1,858.60 | 1,865.20 | 1,856.20 | 1,859.60 | 1,859.60 | 1,832 |
| Oct 20, 2023 | 1,863.00 | 1,877.40 | 1,858.20 | 1,877.40 | 1,877.40 | 3,227 |
| Oct 19, 2023 | 1,833.40 | 1,839.20 | 1,832.80 | 1,832.80 | 1,832.80 | 1,130 |
| Oct 18, 2023 | 1,822.80 | 1,843.60 | 1,822.20 | 1,828.00 | 1,828.00 | 1,458 |
| Oct 17, 2023 | 1,804.80 | 1,816.60 | 1,804.80 | 1,808.60 | 1,808.60 | 894 |
| Oct 16, 2023 | 1,797.80 | 1,807.60 | 1,797.60 | 1,807.60 | 1,807.60 | 327 |
| Oct 13, 2023 | 1,765.20 | 1,808.20 | 1,765.20 | 1,805.80 | 1,805.80 | 4,366 |
| Oct 12, 2023 | 1,770.60 | 1,772.00 | 1,761.60 | 1,762.80 | 1,762.80 | 623 |
| Oct 11, 2023 | 1,753.40 | 1,762.00 | 1,753.40 | 1,762.00 | 1,762.00 | 1,158 |
| Oct 10, 2023 | 1,745.60 | 1,749.20 | 1,743.80 | 1,748.60 | 1,748.60 | 749 |
| Oct 9, 2023 | 1,739.60 | 1,742.80 | 1,735.40 | 1,741.80 | 1,741.80 | 981 |
| Oct 6, 2023 | 1,712.20 | 1,723.60 | 1,705.00 | 1,723.60 | 1,723.60 | 1,045 |
| Oct 5, 2023 | 1,714.40 | 1,714.80 | 1,708.60 | 1,708.60 | 1,708.60 | 577 |
| Oct 4, 2023 | 1,710.20 | 1,718.80 | 1,709.20 | 1,716.40 | 1,716.40 | 1,254 |
| Oct 3, 2023 | 1,717.40 | 1,720.80 | 1,711.60 | 1,716.80 | 1,716.80 | 892 |
| Oct 2, 2023 | 1,736.80 | 1,736.80 | 1,718.60 | 1,718.60 | 1,718.60 | 1,152 |
| Sep 29, 2023 | 1,758.80 | 1,764.00 | 1,743.60 | 1,743.60 | 1,743.60 | 1,012 |
| Sep 28, 2023 | 1,763.60 | 1,768.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,746 |
| Sep 27, 2023 | 1,785.00 | 1,785.00 | 1,768.60 | 1,768.60 | 1,768.60 | 495 |
| Sep 26, 2023 | 1,798.40 | 1,802.20 | 1,790.20 | 1,790.20 | 1,790.20 | 345 |
| Sep 25, 2023 | 1,811.60 | 1,811.60 | 1,802.60 | 1,803.20 | 1,803.20 | 224 |
| Sep 22, 2023 | 1,812.80 | 1,815.20 | 1,810.00 | 1,813.60 | 1,813.60 | 3,117 |
| Sep 21, 2023 | 1,814.60 | 1,814.60 | 1,800.20 | 1,807.80 | 1,807.80 | 1,139 |
| Sep 20, 2023 | 1,818.00 | 1,826.20 | 1,815.20 | 1,826.20 | 1,826.20 | 372 |
| Sep 19, 2023 | 1,816.20 | 1,823.60 | 1,816.20 | 1,818.40 | 1,818.40 | 862 |
| Sep 18, 2023 | 1,816.00 | 1,816.00 | 1,811.60 | 1,812.00 | 1,812.00 | 597 |
| Sep 15, 2023 | 1,805.60 | 1,807.40 | 1,803.20 | 1,807.40 | 1,807.40 | 651 |
| Sep 14, 2023 | 1,797.20 | 1,810.80 | 1,789.60 | 1,798.40 | 1,798.40 | 540 |
| Sep 13, 2023 | 1,796.20 | 1,800.40 | 1,796.20 | 1,799.40 | 1,799.40 | 662 |
| Sep 12, 2023 | 1,807.40 | 1,807.80 | 1,798.20 | 1,798.60 | 1,798.60 | 963 |
| Sep 11, 2023 | 1,816.20 | 1,816.20 | 1,809.40 | 1,809.40 | 1,809.40 | 182 |
| Sep 8, 2023 | 1,811.00 | 1,814.60 | 1,807.40 | 1,807.40 | 1,807.40 | 597 |
| Sep 7, 2023 | 1,804.20 | 1,810.60 | 1,804.00 | 1,807.60 | 1,807.60 | 326 |
| Sep 6, 2023 | 1,814.20 | 1,815.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,215 |
| Sep 5, 2023 | 1,824.40 | 1,824.40 | 1,812.00 | 1,812.80 | 1,812.80 | 2,352 |
| Sep 4, 2023 | 1,829.60 | 1,830.00 | 1,823.40 | 1,825.80 | 1,825.80 | 1,469 |
| Sep 1, 2023 | 1,827.60 | 1,835.00 | 1,821.80 | 1,821.80 | 1,821.80 | 868 |
| Aug 31, 2023 | 1,830.40 | 1,832.80 | 1,825.20 | 1,825.20 | 1,825.20 | 1,805 |
| Aug 30, 2023 | 1,823.40 | 1,832.80 | 1,822.20 | 1,830.20 | 1,830.20 | 1,307 |
| Aug 29, 2023 | 1,809.20 | 1,822.80 | 1,802.40 | 1,821.20 | 1,821.20 | 1,309 |
| Aug 28, 2023 | 1,802.80 | 1,803.00 | 1,799.80 | 1,799.80 | 1,799.80 | 804 |
| Aug 25, 2023 | 1,801.40 | 1,805.80 | 1,800.20 | 1,802.80 | 1,802.80 | 693 |
| Aug 24, 2023 | 1,809.80 | 1,810.60 | 1,800.80 | 1,807.80 | 1,807.80 | 672 |
| Aug 23, 2023 | 1,792.00 | 1,803.40 | 1,789.20 | 1,803.00 | 1,803.00 | 730 |
| Aug 22, 2023 | 1,786.00 | 1,791.00 | 1,777.40 | 1,786.80 | 1,786.80 | 1,016 |
| Aug 21, 2023 | 1,777.00 | 1,787.00 | 1,775.00 | 1,777.60 | 1,777.60 | 322 |
| Aug 18, 2023 | 1,780.40 | 1,784.40 | 1,777.20 | 1,783.00 | 1,783.00 | 935 |
| Aug 17, 2023 | 1,786.80 | 1,789.60 | 1,782.20 | 1,783.00 | 1,783.00 | 694 |
| Aug 16, 2023 | 1,792.80 | 1,796.20 | 1,792.00 | 1,792.00 | 1,792.00 | 597 |
| Aug 15, 2023 | 1,792.40 | 1,799.60 | 1,791.40 | 1,797.00 | 1,797.00 | 341 |
| Aug 14, 2023 | 1,799.00 | 1,801.20 | 1,792.00 | 1,799.60 | 1,799.60 | 368 |
| Aug 11, 2023 | 1,803.20 | 1,805.40 | 1,802.80 | 1,804.80 | 1,804.80 | 525 |
| Aug 10, 2023 | 1,805.00 | 1,814.60 | 1,805.00 | 1,805.20 | 1,805.20 | 156 |
| Aug 9, 2023 | 1,816.20 | 1,816.60 | 1,804.80 | 1,804.80 | 1,804.80 | 2,410 |
| Aug 8, 2023 | 1,820.40 | 1,820.40 | 1,811.20 | 1,812.40 | 1,812.40 | 203 |
| Aug 7, 2023 | 1,824.40 | 1,827.00 | 1,822.20 | 1,824.80 | 1,824.80 | 145 |
| Aug 4, 2023 | 1,820.60 | 1,832.20 | 1,817.20 | 1,826.80 | 1,826.80 | 516 |
| Aug 3, 2023 | 1,822.40 | 1,823.60 | 1,816.80 | 1,823.60 | 1,823.60 | 225 |
| Aug 2, 2023 | 1,833.20 | 1,839.60 | 1,820.80 | 1,820.80 | 1,820.80 | 923 |
| Jul 31, 2023 | 1,839.00 | 1,854.20 | 1,837.00 | 1,854.20 | 1,854.20 | 1,599 |
| Jul 28, 2023 | 1,837.60 | 1,846.60 | 1,834.20 | 1,846.60 | 1,846.60 | 354 |
| Jul 27, 2023 | 1,858.80 | 1,862.80 | 1,828.60 | 1,829.80 | 1,829.80 | 568 |
| Jul 26, 2023 | 1,853.00 | 1,859.20 | 1,850.40 | 1,851.40 | 1,851.40 | 820 |
| Jul 25, 2023 | 1,847.00 | 1,850.00 | 1,838.80 | 1,850.00 | 1,850.00 | 1,156 |
| Jul 24, 2023 | 1,849.80 | 1,852.20 | 1,844.40 | 1,844.40 | 1,844.40 | 2,115 |
| Jul 21, 2023 | 1,848.00 | 1,852.00 | 1,845.20 | 1,845.20 | 1,845.20 | 308 |
| Jul 20, 2023 | 1,864.60 | 1,866.00 | 1,856.40 | 1,858.20 | 1,858.20 | 547 |
| Jul 19, 2023 | 1,864.80 | 1,864.80 | 1,858.40 | 1,861.60 | 1,861.60 | 349 |
| Jul 18, 2023 | 1,847.20 | 1,869.60 | 1,846.80 | 1,869.60 | 1,869.60 | 772 |
| Jul 17, 2023 | 1,839.00 | 1,846.80 | 1,837.00 | 1,838.20 | 1,838.20 | 496 |
| Jul 14, 2023 | 1,842.20 | 1,845.60 | 1,840.20 | 1,845.60 | 1,845.60 | 785 |
| Jul 13, 2023 | 1,847.60 | 1,849.00 | 1,845.00 | 1,847.80 | 1,847.80 | 619 |
| Jul 12, 2023 | 1,821.40 | 1,846.60 | 1,821.00 | 1,846.60 | 1,846.60 | 1,416 |
| Jul 11, 2023 | 1,821.20 | 1,825.40 | 1,819.20 | 1,819.20 | 1,819.20 | 722 |
| Jul 10, 2023 | 1,810.20 | 1,812.40 | 1,804.80 | 1,810.60 | 1,810.60 | 1,147 |
| Jul 7, 2023 | 1,803.20 | 1,820.40 | 1,803.20 | 1,820.40 | 1,820.40 | 489 |
| Jul 6, 2023 | 1,813.80 | 1,813.80 | 1,794.20 | 1,798.80 | 1,798.80 | 1,528 |
| Jul 5, 2023 | 1,812.00 | 1,820.00 | 1,808.00 | 1,812.20 | 1,812.20 | 284 |
| Jul 4, 2023 | 1,817.20 | 1,819.40 | 1,814.60 | 1,815.40 | 1,815.40 | 933 |
| Jul 3, 2023 | 1,803.60 | 1,816.00 | 1,800.40 | 1,816.00 | 1,816.00 | 572 |
| Jun 30, 2023 | 1,795.20 | 1,808.20 | 1,792.60 | 1,806.00 | 1,806.00 | 1,195 |
| Jun 29, 2023 | 1,795.20 | 1,802.40 | 1,785.00 | 1,799.40 | 1,799.40 | 1,268 |
| Jun 28, 2023 | 1,801.80 | 1,801.80 | 1,795.00 | 1,797.00 | 1,797.00 | 1,218 |
| Jun 27, 2023 | 1,815.40 | 1,818.00 | 1,804.20 | 1,805.40 | 1,805.40 | 458 |
| Jun 26, 2023 | 1,810.60 | 1,822.00 | 1,810.60 | 1,811.80 | 1,811.80 | 805 |
| Jun 23, 2023 | 1,802.00 | 1,824.00 | 1,802.00 | 1,813.60 | 1,813.60 | 1,148 |
| Jun 22, 2023 | 1,816.40 | 1,818.40 | 1,805.00 | 1,805.00 | 1,805.00 | 522 |
| Jun 21, 2023 | 1,822.00 | 1,824.00 | 1,814.00 | 1,817.40 | 1,817.40 | 1,344 |
| Jun 20, 2023 | 1,838.20 | 1,845.00 | 1,819.40 | 1,822.80 | 1,822.80 | 1,062 |
| Jun 19, 2023 | 1,840.80 | 1,844.20 | 1,838.00 | 1,839.60 | 1,839.60 | 1,045 |
| Jun 16, 2023 | 1,849.20 | 1,853.20 | 1,845.20 | 1,848.20 | 1,848.20 | 965 |
| Jun 15, 2023 | 1,820.80 | 1,845.40 | 1,815.20 | 1,840.40 | 1,840.40 | 1,727 |
| Jun 14, 2023 | 1,833.20 | 1,845.40 | 1,833.20 | 1,844.00 | 1,844.00 | 500 |
| Jun 13, 2023 | 1,848.80 | 1,851.40 | 1,835.80 | 1,835.80 | 1,835.80 | 274 |
| Jun 12, 2023 | 1,848.40 | 1,852.20 | 1,843.80 | 1,845.00 | 1,845.00 | 256 |
| Jun 9, 2023 | 1,852.00 | 1,858.00 | 1,848.00 | 1,850.60 | 1,850.60 | 302 |
| Jun 8, 2023 | 1,834.00 | 1,856.80 | 1,834.00 | 1,854.20 | 1,854.20 | 762 |
| Jun 7, 2023 | 1,844.60 | 1,853.40 | 1,843.00 | 1,844.80 | 1,844.80 | 745 |
| Jun 6, 2023 | 1,846.20 | 1,852.60 | 1,844.60 | 1,847.80 | 1,847.80 | 784 |
| Jun 5, 2023 | 1,830.20 | 1,849.40 | 1,826.80 | 1,843.40 | 1,843.40 | 350 |
| Jun 2, 2023 | 1,863.60 | 1,867.40 | 1,848.60 | 1,849.00 | 1,849.00 | 1,366 |
| Jun 1, 2023 | 1,849.60 | 1,863.00 | 1,843.00 | 1,862.40 | 1,862.40 | 947 |
| May 31, 2023 | 1,848.20 | 1,860.40 | 1,843.00 | 1,860.40 | 1,860.40 | 356 |
| May 30, 2023 | 1,827.00 | 1,849.80 | 1,824.80 | 1,846.20 | 1,846.20 | 1,032 |
| May 26, 2023 | 1,839.60 | 1,843.80 | 1,830.00 | 1,830.80 | 1,830.80 | 2,445 |
| May 25, 2023 | 1,846.80 | 1,851.80 | 1,829.00 | 1,835.80 | 1,835.80 | 1,708 |
| May 24, 2023 | 1,858.00 | 1,869.00 | 1,855.60 | 1,855.60 | 1,855.60 | 842 |
| May 23, 2023 | 1,848.80 | 1,858.60 | 1,842.80 | 1,853.40 | 1,853.40 | 2,110 |
| May 22, 2023 | 1,862.80 | 1,866.40 | 1,856.60 | 1,860.00 | 1,860.00 | 1,032 |
| May 19, 2023 | 1,851.00 | 1,860.00 | 1,844.60 | 1,860.00 | 1,860.00 | 1,307 |
| May 17, 2023 | 1,874.00 | 1,876.60 | 1,861.60 | 1,870.80 | 1,870.80 | 1,220 |
| May 16, 2023 | 1,891.40 | 1,895.60 | 1,886.80 | 1,886.80 | 1,886.80 | 1,419 |
| May 15, 2023 | 1,902.00 | 1,906.60 | 1,896.80 | 1,899.40 | 1,899.40 | 1,713 |
| May 12, 2023 | 1,892.60 | 1,904.40 | 1,888.00 | 1,896.20 | 1,896.20 | 2,320 |
| May 11, 2023 | 1,910.40 | 1,921.80 | 1,897.40 | 1,904.20 | 1,904.20 | 1,147 |
| May 10, 2023 | 1,914.20 | 1,931.20 | 1,905.20 | 1,910.20 | 1,910.20 | 1,583 |
| May 9, 2023 | 1,905.80 | 1,916.00 | 1,905.80 | 1,910.60 | 1,910.60 | 1,185 |
| May 8, 2023 | 1,904.20 | 1,910.00 | 1,903.60 | 1,910.00 | 1,910.00 | 1,238 |
| May 5, 2023 | 1,927.80 | 1,927.80 | 1,890.00 | 1,898.20 | 1,898.20 | 1,263 |
| May 4, 2023 | 1,919.20 | 1,940.60 | 1,914.80 | 1,929.20 | 1,929.20 | 2,770 |
| May 3, 2023 | 1,900.60 | 1,906.60 | 1,895.20 | 1,906.60 | 1,906.60 | 2,183 |
| May 2, 2023 | 1,872.00 | 1,897.60 | 1,863.60 | 1,896.00 | 1,896.00 | 1,718 |
| Apr 28, 2023 | 1,870.00 | 1,879.40 | 1,865.80 | 1,876.60 | 1,876.60 | 1,775 |
| Apr 27, 2023 | 1,885.20 | 1,887.00 | 1,863.40 | 1,867.80 | 1,867.80 | 874 |
| Apr 26, 2023 | 1,881.20 | 1,890.20 | 1,879.00 | 1,881.20 | 1,881.20 | 1,193 |
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%