Swiss - Delayed Quote • EUR
ZKB Silver ETF AA EUR (ZSILEU.SW)
At close: January 18 at 4:33 PM GMT+1
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 | 230.85 | 232.85 | 230.00 | 231.25 | 231.25 | 2,569 |
Apr 24, 2024 | 229.75 | 231.05 | 229.75 | 231.00 | 231.00 | 1,013 |
Apr 23, 2024 | 228.45 | 231.35 | 226.80 | 229.75 | 229.75 | 2,981 |
Apr 22, 2024 | 235.55 | 237.10 | 231.80 | 231.95 | 231.95 | 4,306 |
Apr 19, 2024 | 242.90 | 242.95 | 239.20 | 242.95 | 242.95 | 2,101 |
Apr 18, 2024 | 241.50 | 242.65 | 240.05 | 240.80 | 240.80 | 2,394 |
Apr 17, 2024 | 242.15 | 244.05 | 240.85 | 244.05 | 244.05 | 3,917 |
Apr 16, 2024 | 242.45 | 242.70 | 238.30 | 239.40 | 239.40 | 2,867 |
Apr 15, 2024 | 241.70 | 244.50 | 238.70 | 243.20 | 243.20 | 5,412 |
Apr 12, 2024 | 246.00 | 253.30 | 245.60 | 246.95 | 246.95 | 22,479 |
Apr 11, 2024 | 235.30 | 237.15 | 234.90 | 235.85 | 235.85 | 1,922 |
Apr 10, 2024 | 235.05 | 240.00 | 232.70 | 236.60 | 236.60 | 10,972 |
Apr 9, 2024 | 232.40 | 235.55 | 232.00 | 232.90 | 232.90 | 6,634 |
Apr 8, 2024 | 231.85 | 233.75 | 227.90 | 231.55 | 231.55 | 5,973 |
Apr 5, 2024 | 223.50 | 229.00 | 219.85 | 229.00 | 229.00 | 6,279 |
Apr 4, 2024 | 225.65 | 226.20 | 223.60 | 225.85 | 225.85 | 9,698 |
Apr 3, 2024 | 221.70 | 224.45 | 220.15 | 223.65 | 223.65 | 2,693 |
Apr 2, 2024 | 214.60 | 217.70 | 214.50 | 217.00 | 217.00 | 11,134 |
Mar 28, 2024 | 205.30 | 208.25 | 205.00 | 208.25 | 208.25 | 672 |
Mar 27, 2024 | 204.55 | 206.15 | 204.55 | 205.20 | 205.20 | 620 |
Mar 26, 2024 | 205.30 | 206.90 | 204.20 | 204.40 | 204.40 | 2,919 |
Mar 25, 2024 | 206.30 | 206.95 | 206.10 | 206.65 | 206.65 | 862 |
Mar 22, 2024 | 205.20 | 207.55 | 205.15 | 206.75 | 206.75 | 3,256 |
Mar 21, 2024 | 212.15 | 212.30 | 205.85 | 206.30 | 206.30 | 8,214 |
Mar 20, 2024 | 207.35 | 208.75 | 207.35 | 207.40 | 207.40 | 191 |
Mar 19, 2024 | 208.15 | 208.45 | 206.30 | 207.25 | 207.25 | 1,518 |
Mar 18, 2024 | 208.35 | 210.00 | 208.00 | 208.40 | 208.40 | 10,972 |
Mar 15, 2024 | 207.95 | 211.00 | 207.95 | 210.95 | 210.95 | 9,413 |
Mar 14, 2024 | 206.50 | 207.90 | 206.05 | 206.25 | 206.25 | 1,923 |
Mar 13, 2024 | 200.85 | 206.00 | 200.85 | 206.00 | 206.00 | 62,025 |
Mar 12, 2024 | 202.40 | 203.50 | 200.00 | 201.10 | 201.10 | 2,117 |
Mar 11, 2024 | 201.95 | 203.50 | 201.35 | 203.50 | 203.50 | 3,970 |
Mar 8, 2024 | 203.20 | 204.00 | 200.85 | 201.30 | 201.30 | 2,004 |
Mar 7, 2024 | 200.95 | 203.50 | 200.85 | 201.75 | 201.75 | 10,044 |
Mar 6, 2024 | 197.84 | 201.10 | 197.72 | 201.10 | 201.10 | 853 |
Mar 5, 2024 | 199.50 | 201.20 | 198.90 | 199.32 | 199.32 | 2,879 |
Mar 4, 2024 | 193.94 | 198.48 | 193.14 | 198.48 | 198.48 | 4,618 |
Mar 1, 2024 | 189.10 | 192.80 | 189.06 | 192.80 | 192.80 | 1,797 |
Feb 29, 2024 | 189.12 | 189.64 | 187.52 | 189.64 | 189.64 | 682 |
Feb 28, 2024 | 187.26 | 188.14 | 187.26 | 187.42 | 187.42 | 1,750 |
Feb 27, 2024 | 189.96 | 190.16 | 188.00 | 188.14 | 188.14 | 5,799 |
Feb 26, 2024 | 188.50 | 189.24 | 188.46 | 188.50 | 188.50 | 1,366 |
Feb 23, 2024 | 189.80 | 192.06 | 189.42 | 192.06 | 192.06 | 11,538 |
Feb 22, 2024 | 192.90 | 193.00 | 191.42 | 191.42 | 191.42 | 661 |
Feb 21, 2024 | 194.36 | 194.36 | 192.30 | 192.38 | 192.38 | 502 |
Feb 20, 2024 | 194.04 | 194.04 | 193.30 | 193.30 | 193.30 | 674 |
Feb 19, 2024 | 195.04 | 195.28 | 194.46 | 194.48 | 194.48 | 1,219 |
Feb 16, 2024 | 194.10 | 196.76 | 193.12 | 196.76 | 196.76 | 1,471 |
Feb 15, 2024 | 190.30 | 194.04 | 190.30 | 193.02 | 193.02 | 1,097 |
Feb 14, 2024 | 186.88 | 189.88 | 186.54 | 189.88 | 189.88 | 1,310 |
Feb 13, 2024 | 190.44 | 190.44 | 186.94 | 188.08 | 188.08 | 1,408 |
Feb 12, 2024 | 192.88 | 194.38 | 192.88 | 194.00 | 194.00 | 518 |
Feb 9, 2024 | 191.40 | 191.40 | 189.92 | 189.92 | 189.92 | 4,803 |
Feb 8, 2024 | 188.10 | 189.84 | 188.10 | 189.84 | 189.84 | 707 |
Feb 7, 2024 | 188.48 | 189.14 | 188.00 | 188.90 | 188.90 | 1,981 |
Feb 6, 2024 | 189.20 | 190.00 | 188.66 | 189.80 | 189.80 | 3,816 |
Feb 5, 2024 | 190.00 | 190.00 | 188.88 | 189.48 | 189.48 | 1,667 |
Feb 2, 2024 | 193.12 | 193.80 | 189.06 | 190.24 | 190.24 | 418 |
Feb 1, 2024 | 192.24 | 193.64 | 189.46 | 193.64 | 193.64 | 823 |
Jan 31, 2024 | 193.96 | 194.92 | 193.48 | 193.74 | 193.74 | 1,111 |
Jan 30, 2024 | 194.64 | 195.00 | 193.28 | 193.28 | 193.28 | 978 |
Jan 29, 2024 | 193.12 | 194.52 | 191.48 | 194.52 | 194.52 | 4,181 |
Jan 26, 2024 | 191.86 | 192.28 | 190.22 | 190.22 | 190.22 | 728 |
Jan 25, 2024 | 190.08 | 192.52 | 189.98 | 192.52 | 192.52 | 19,866 |
Jan 24, 2024 | 188.66 | 189.86 | 188.40 | 189.16 | 189.16 | 800 |
Jan 23, 2024 | 185.76 | 187.22 | 185.52 | 187.20 | 187.20 | 4,405 |
Jan 22, 2024 | 184.60 | 185.36 | 183.16 | 184.40 | 184.40 | 2,958 |
Jan 19, 2024 | 190.58 | 190.64 | 187.58 | 187.74 | 187.74 | 515 |
Jan 18, 2024 | 188.48 | 188.84 | 188.28 | 188.82 | 188.82 | 852 |
Jan 17, 2024 | 190.00 | 190.20 | 189.68 | 190.20 | 190.20 | 355 |
Jan 16, 2024 | 192.20 | 192.40 | 191.30 | 191.38 | 191.38 | 3,756 |
Jan 15, 2024 | 192.18 | 192.32 | 192.00 | 192.32 | 192.32 | 3,493 |
Jan 12, 2024 | 190.00 | 194.00 | 190.00 | 192.66 | 192.66 | 1,168 |
Jan 11, 2024 | 189.96 | 190.60 | 187.84 | 187.84 | 187.84 | 795 |
Jan 10, 2024 | 191.04 | 191.32 | 189.42 | 189.70 | 189.70 | 2,124 |
Jan 9, 2024 | 192.00 | 193.52 | 191.40 | 191.40 | 191.40 | 787 |
Jan 8, 2024 | 190.96 | 191.70 | 189.78 | 191.70 | 191.70 | 1,550 |
Jan 5, 2024 | 191.64 | 193.50 | 190.00 | 193.16 | 193.16 | 1,353 |
Jan 4, 2024 | 191.12 | 191.14 | 188.58 | 190.32 | 190.32 | 14,649 |
Jan 3, 2024 | 194.94 | 194.94 | 190.70 | 190.70 | 190.70 | 2,063 |
Dec 29, 2023 | 195.18 | 196.14 | 193.36 | 196.14 | 196.14 | 1,555 |
Dec 28, 2023 | 199.40 | 199.40 | 197.86 | 197.90 | 197.90 | 634 |
Dec 27, 2023 | 198.18 | 198.48 | 197.16 | 197.80 | 197.80 | 9,680 |
Dec 22, 2023 | 201.45 | 201.80 | 200.70 | 200.70 | 200.70 | 1,915 |
Dec 21, 2023 | 201.30 | 201.35 | 199.78 | 201.20 | 201.20 | 15,105 |
Dec 20, 2023 | 199.34 | 201.70 | 198.80 | 200.95 | 200.95 | 669 |
Dec 19, 2023 | 198.64 | 200.00 | 198.14 | 200.00 | 200.00 | 795 |
Dec 18, 2023 | 199.02 | 199.66 | 197.46 | 197.46 | 197.46 | 1,588 |
Dec 15, 2023 | 199.44 | 200.95 | 199.44 | 199.70 | 199.70 | 6,518 |
Dec 14, 2023 | 199.80 | 201.60 | 199.60 | 199.98 | 199.98 | 3,999 |
Dec 13, 2023 | 191.24 | 191.34 | 190.00 | 190.64 | 190.64 | 1,955 |
Dec 12, 2023 | 193.36 | 194.22 | 192.30 | 192.68 | 192.68 | 12,669 |
Dec 11, 2023 | 194.12 | 195.20 | 192.60 | 192.60 | 192.60 | 1,345 |
Dec 8, 2023 | 201.35 | 201.35 | 195.46 | 195.46 | 195.46 | 2,798 |
Dec 7, 2023 | 201.20 | 202.45 | 200.35 | 200.35 | 200.35 | 34,659 |
Dec 6, 2023 | 204.30 | 204.65 | 202.30 | 202.30 | 202.30 | 3,995 |
Dec 5, 2023 | 206.05 | 206.05 | 201.80 | 202.50 | 202.50 | 5,909 |
Dec 4, 2023 | 210.35 | 210.50 | 205.10 | 205.35 | 205.35 | 2,722 |
Dec 1, 2023 | 210.55 | 212.10 | 209.75 | 212.10 | 212.10 | 4,473 |
Nov 30, 2023 | 208.10 | 210.05 | 207.80 | 210.05 | 210.05 | 9,661 |
Nov 29, 2023 | 206.40 | 209.00 | 205.55 | 206.90 | 206.90 | 8,281 |
Nov 28, 2023 | 204.70 | 206.50 | 204.00 | 206.20 | 206.20 | 6,285 |
Nov 27, 2023 | 205.05 | 206.05 | 204.55 | 205.00 | 205.00 | 5,128 |
Nov 24, 2023 | 197.50 | 201.60 | 197.50 | 201.60 | 201.60 | 13,955 |
Nov 23, 2023 | 197.88 | 198.42 | 197.88 | 197.92 | 197.92 | 564 |
Nov 22, 2023 | 199.00 | 199.48 | 197.98 | 198.30 | 198.30 | 4,594 |
Nov 21, 2023 | 197.62 | 199.70 | 197.14 | 199.10 | 199.10 | 4,897 |
Nov 20, 2023 | 197.30 | 198.32 | 195.06 | 195.74 | 195.74 | 5,350 |
Nov 17, 2023 | 201.60 | 201.60 | 199.70 | 199.70 | 199.70 | 3,580 |
Nov 16, 2023 | 198.26 | 201.60 | 198.26 | 200.80 | 200.80 | 10,281 |
Nov 15, 2023 | 195.22 | 197.50 | 195.22 | 196.24 | 196.24 | 1,209 |
Nov 14, 2023 | 190.04 | 195.14 | 190.04 | 195.14 | 195.14 | 657 |
Nov 13, 2023 | 188.32 | 188.74 | 187.84 | 188.74 | 188.74 | 527 |
Nov 10, 2023 | 193.38 | 193.40 | 190.32 | 191.14 | 191.14 | 1,545 |
Nov 9, 2023 | 191.90 | 194.74 | 191.72 | 194.74 | 194.74 | 782 |
Nov 8, 2023 | 192.28 | 193.58 | 190.68 | 193.16 | 193.16 | 1,197 |
Nov 7, 2023 | 194.18 | 194.20 | 192.10 | 192.16 | 192.16 | 854 |
Nov 6, 2023 | 196.56 | 197.10 | 195.18 | 195.60 | 195.60 | 642 |
Nov 3, 2023 | 194.32 | 198.00 | 193.40 | 196.70 | 196.70 | 1,281 |
Nov 2, 2023 | 197.70 | 198.30 | 194.80 | 195.44 | 195.44 | 961 |
Nov 1, 2023 | 195.04 | 197.92 | 195.00 | 197.60 | 197.60 | 1,068 |
Oct 31, 2023 | 199.10 | 199.48 | 197.50 | 198.24 | 198.24 | 518 |
Oct 30, 2023 | 199.22 | 202.75 | 199.22 | 199.74 | 199.74 | 1,924 |
Oct 27, 2023 | 197.20 | 197.20 | 195.28 | 195.88 | 195.88 | 424 |
Oct 26, 2023 | 198.48 | 199.94 | 195.00 | 196.30 | 196.30 | 2,568 |
Oct 25, 2023 | 197.32 | 198.42 | 194.48 | 195.98 | 195.98 | 1,060 |
Oct 24, 2023 | 196.72 | 197.32 | 195.00 | 197.32 | 197.32 | 860 |
Oct 23, 2023 | 199.94 | 199.94 | 197.80 | 198.60 | 198.60 | 520 |
Oct 20, 2023 | 198.26 | 203.50 | 198.26 | 203.50 | 203.50 | 857 |
Oct 19, 2023 | 198.54 | 198.60 | 195.94 | 195.94 | 195.94 | 672 |
Oct 18, 2023 | 199.00 | 200.55 | 197.78 | 197.78 | 197.78 | 797 |
Oct 17, 2023 | 195.18 | 197.68 | 195.18 | 197.68 | 197.68 | 1,003 |
Oct 16, 2023 | 195.20 | 195.46 | 194.78 | 195.46 | 195.46 | 279 |
Oct 13, 2023 | 190.96 | 196.98 | 190.96 | 196.98 | 196.98 | 2,071 |
Oct 12, 2023 | 190.28 | 190.96 | 189.00 | 189.00 | 189.00 | 984 |
Oct 11, 2023 | 189.80 | 190.34 | 188.78 | 188.80 | 188.80 | 2,747 |
Oct 10, 2023 | 187.78 | 188.16 | 187.14 | 188.16 | 188.16 | 5,906 |
Oct 9, 2023 | 188.40 | 188.50 | 187.56 | 188.46 | 188.46 | 712 |
Oct 6, 2023 | 181.00 | 185.50 | 181.00 | 184.60 | 184.60 | 1,949 |
Oct 5, 2023 | 183.36 | 183.84 | 180.50 | 180.50 | 180.50 | 1,688 |
Oct 4, 2023 | 184.04 | 184.04 | 180.50 | 180.50 | 180.50 | 1,858 |
Oct 3, 2023 | 183.80 | 184.88 | 183.00 | 184.88 | 184.88 | 1,865 |
Oct 2, 2023 | 188.02 | 188.98 | 184.50 | 185.02 | 185.02 | 6,960 |
Sep 29, 2023 | 198.44 | 201.75 | 197.94 | 199.28 | 199.28 | 1,084 |
Sep 28, 2023 | 195.58 | 195.68 | 195.00 | 195.40 | 195.40 | 517 |
Sep 27, 2023 | 197.00 | 197.38 | 195.76 | 196.34 | 196.34 | 787 |
Sep 26, 2023 | 197.32 | 198.84 | 197.20 | 197.96 | 197.96 | 1,635 |
Sep 25, 2023 | 202.25 | 202.25 | 199.00 | 199.00 | 199.00 | 188 |
Sep 22, 2023 | 202.10 | 203.65 | 202.10 | 203.65 | 203.65 | 364 |
Sep 21, 2023 | 200.90 | 200.90 | 196.52 | 199.26 | 199.26 | 1,801 |
Sep 20, 2023 | 198.20 | 200.10 | 198.20 | 200.10 | 200.10 | 464 |
Sep 19, 2023 | 198.00 | 199.48 | 197.80 | 198.00 | 198.00 | 2,307 |
Sep 18, 2023 | 198.06 | 198.40 | 197.28 | 197.28 | 197.28 | 613 |
Sep 15, 2023 | 197.26 | 198.92 | 196.92 | 198.62 | 198.62 | 3,800 |
Sep 14, 2023 | 191.70 | 192.48 | 191.26 | 192.06 | 192.06 | 888 |
Sep 13, 2023 | 194.88 | 194.88 | 194.00 | 194.00 | 194.00 | 571 |
Sep 12, 2023 | 196.52 | 196.54 | 195.22 | 195.94 | 195.94 | 838 |
Sep 11, 2023 | 196.86 | 197.72 | 196.46 | 196.46 | 196.46 | 424 |
Sep 8, 2023 | 196.34 | 196.34 | 195.22 | 195.44 | 195.44 | 794 |
Sep 7, 2023 | 196.86 | 196.86 | 195.86 | 196.00 | 196.00 | 596 |
Sep 6, 2023 | 199.90 | 199.90 | 196.84 | 197.00 | 197.00 | 3,787 |
Sep 5, 2023 | 200.90 | 202.65 | 199.44 | 202.50 | 202.50 | 7,198 |
Sep 4, 2023 | 204.55 | 204.55 | 203.10 | 203.10 | 203.10 | 462 |
Sep 1, 2023 | 206.00 | 208.00 | 204.60 | 205.00 | 205.00 | 1,757 |
Aug 31, 2023 | 205.65 | 206.75 | 205.65 | 206.75 | 206.75 | 999 |
Aug 30, 2023 | 206.45 | 207.95 | 206.00 | 207.95 | 207.95 | 346 |
Aug 29, 2023 | 205.30 | 208.00 | 204.65 | 207.95 | 207.95 | 1,696 |
Aug 28, 2023 | 204.15 | 205.35 | 204.10 | 205.35 | 205.35 | 339 |
Aug 25, 2023 | 203.80 | 204.75 | 203.80 | 204.15 | 204.15 | 1,555 |
Aug 24, 2023 | 202.95 | 204.45 | 202.90 | 204.45 | 204.45 | 741 |
Aug 23, 2023 | 200.55 | 204.00 | 200.55 | 204.00 | 204.00 | 880 |
Aug 22, 2023 | 195.00 | 197.00 | 195.00 | 197.00 | 197.00 | 711 |
Aug 21, 2023 | 191.38 | 195.02 | 191.38 | 192.84 | 192.84 | 1,180 |
Aug 18, 2023 | 191.24 | 191.54 | 191.24 | 191.50 | 191.50 | 222 |
Aug 17, 2023 | 190.28 | 191.60 | 190.00 | 190.62 | 190.62 | 413 |
Aug 16, 2023 | 190.12 | 190.66 | 189.54 | 189.54 | 189.54 | 36,329 |
Aug 15, 2023 | 189.40 | 189.40 | 187.50 | 188.72 | 188.72 | 1,253 |
Aug 14, 2023 | 190.44 | 190.50 | 189.66 | 190.50 | 190.50 | 575 |
Aug 11, 2023 | 189.72 | 190.94 | 189.50 | 190.94 | 190.94 | 1,318 |
Aug 10, 2023 | 190.22 | 190.22 | 188.90 | 188.90 | 188.90 | 350 |
Aug 9, 2023 | 190.78 | 190.78 | 189.48 | 189.48 | 189.48 | 1,451 |
Aug 8, 2023 | 193.04 | 193.24 | 190.30 | 191.24 | 191.24 | 728 |
Aug 7, 2023 | 196.14 | 196.60 | 193.20 | 193.64 | 193.64 | 1,781 |
Aug 4, 2023 | 196.60 | 196.90 | 196.60 | 196.60 | 196.60 | 446 |
Aug 3, 2023 | 197.54 | 198.98 | 196.94 | 198.00 | 198.00 | 2,179 |
Aug 2, 2023 | 202.30 | 204.20 | 198.62 | 198.62 | 198.62 | 5,591 |
Jul 31, 2023 | 201.30 | 205.70 | 201.25 | 205.25 | 205.25 | 1,132 |
Jul 28, 2023 | 201.70 | 201.90 | 201.70 | 201.90 | 201.90 | 60 |
Jul 27, 2023 | 206.30 | 207.00 | 200.30 | 201.05 | 201.05 | 1,235 |
Jul 26, 2023 | 204.20 | 204.70 | 203.45 | 203.55 | 203.55 | 682 |
Jul 25, 2023 | 202.50 | 204.00 | 202.50 | 203.35 | 203.35 | 712 |
Jul 24, 2023 | 202.30 | 202.90 | 201.00 | 202.45 | 202.45 | 699 |
Jul 21, 2023 | 203.60 | 203.65 | 202.95 | 202.95 | 202.95 | 213 |
Jul 20, 2023 | 204.80 | 206.00 | 204.70 | 204.70 | 204.70 | 1,040 |
Jul 19, 2023 | 203.85 | 205.10 | 203.50 | 204.80 | 204.80 | 15,964 |
Jul 18, 2023 | 202.55 | 202.80 | 202.30 | 202.80 | 202.80 | 63 |
Jul 17, 2023 | 201.60 | 202.00 | 201.00 | 201.00 | 201.00 | 683 |
Jul 14, 2023 | 201.30 | 202.15 | 201.30 | 202.15 | 202.15 | 1,977 |
Jul 13, 2023 | 198.70 | 202.00 | 198.40 | 202.00 | 202.00 | 559 |
Jul 12, 2023 | 191.56 | 197.00 | 191.56 | 196.90 | 196.90 | 835 |
Jul 11, 2023 | 193.54 | 193.54 | 192.30 | 192.56 | 192.56 | 4,167 |
Jul 10, 2023 | 192.40 | 192.40 | 191.42 | 191.42 | 191.42 | 660 |
Jul 7, 2023 | 190.28 | 193.34 | 190.28 | 193.34 | 193.34 | 1,012 |
Jul 6, 2023 | 195.06 | 195.52 | 190.00 | 190.98 | 190.98 | 3,036 |
Jul 5, 2023 | 192.98 | 195.00 | 192.98 | 194.24 | 194.24 | 530 |
Jul 4, 2023 | 192.26 | 193.20 | 192.12 | 192.98 | 192.98 | 1,346 |
Jul 3, 2023 | 191.42 | 192.40 | 190.64 | 191.86 | 191.86 | 805 |
Jun 30, 2023 | 188.68 | 190.10 | 188.24 | 190.00 | 190.00 | 379 |
Jun 29, 2023 | 191.04 | 191.04 | 187.48 | 188.80 | 188.80 | 257 |
Jun 28, 2023 | 190.50 | 190.88 | 189.00 | 190.88 | 190.88 | 937 |
Jun 27, 2023 | 192.16 | 192.16 | 190.52 | 190.52 | 190.52 | 1,267 |
Jun 26, 2023 | 190.98 | 190.98 | 189.88 | 189.88 | 189.88 | 150 |
Jun 23, 2023 | 186.48 | 189.00 | 186.48 | 187.62 | 187.62 | 917 |
Jun 22, 2023 | 187.62 | 188.14 | 187.60 | 187.60 | 187.60 | 704 |
Jun 21, 2023 | 193.40 | 193.46 | 190.00 | 190.00 | 190.00 | 1,585 |
Jun 20, 2023 | 199.80 | 199.80 | 193.46 | 194.00 | 194.00 | 1,896 |
Jun 19, 2023 | 201.25 | 201.60 | 200.30 | 200.30 | 200.30 | 2,602 |
Jun 16, 2023 | 200.15 | 201.35 | 200.15 | 201.05 | 201.05 | 1,700 |
Jun 15, 2023 | 197.90 | 199.66 | 195.50 | 198.92 | 198.92 | 1,298 |
Jun 14, 2023 | 201.75 | 202.30 | 201.25 | 202.30 | 202.30 | 482 |
Jun 13, 2023 | 204.95 | 204.95 | 202.00 | 202.00 | 202.00 | 1,574 |
Jun 12, 2023 | 206.00 | 206.35 | 203.90 | 203.90 | 203.90 | 414 |
Jun 9, 2023 | 207.05 | 207.40 | 205.90 | 207.35 | 207.35 | 711 |
Jun 8, 2023 | 201.70 | 206.50 | 201.70 | 206.50 | 206.50 | 2,258 |
Jun 7, 2023 | 200.90 | 203.30 | 200.90 | 201.70 | 201.70 | 2,277 |
Jun 6, 2023 | 200.50 | 201.80 | 200.40 | 200.40 | 200.40 | 1,393 |
Jun 5, 2023 | 200.30 | 201.05 | 200.30 | 201.05 | 201.05 | 334 |
Jun 2, 2023 | 202.90 | 203.30 | 202.80 | 203.30 | 203.30 | 653 |
Jun 1, 2023 | 200.65 | 202.00 | 199.96 | 202.00 | 202.00 | 821 |
May 31, 2023 | 199.94 | 200.00 | 198.90 | 199.70 | 199.70 | 1,765 |
May 30, 2023 | 197.48 | 198.52 | 196.44 | 197.82 | 197.82 | 944 |
May 26, 2023 | 197.10 | 198.12 | 197.10 | 198.12 | 198.12 | 218 |
May 25, 2023 | 196.42 | 197.30 | 194.76 | 195.48 | 195.48 | 1,815 |
May 24, 2023 | 198.14 | 199.00 | 197.00 | 197.00 | 197.00 | 315 |
May 23, 2023 | 198.86 | 200.00 | 196.48 | 200.00 | 200.00 | 418 |
May 22, 2023 | 201.10 | 202.00 | 200.50 | 200.50 | 200.50 | 759 |
May 19, 2023 | 201.10 | 202.00 | 199.92 | 202.00 | 202.00 | 623 |
May 17, 2023 | 200.20 | 201.50 | 199.56 | 200.20 | 200.20 | 994 |
May 16, 2023 | 200.00 | 202.30 | 199.60 | 200.00 | 200.00 | 1,463 |
May 15, 2023 | 202.50 | 202.60 | 202.00 | 202.00 | 202.00 | 1,259 |
May 12, 2023 | 200.55 | 202.00 | 199.64 | 202.00 | 202.00 | 959 |
May 11, 2023 | 210.20 | 210.20 | 203.70 | 204.00 | 204.00 | 10,586 |
May 10, 2023 | 214.00 | 216.00 | 211.00 | 211.00 | 211.00 | 7,422 |
May 9, 2023 | 212.20 | 213.55 | 211.35 | 212.85 | 212.85 | 4,287 |
May 8, 2023 | 212.65 | 212.65 | 212.05 | 212.60 | 212.60 | 963 |
May 5, 2023 | 215.25 | 215.25 | 209.70 | 211.60 | 211.60 | 22,103 |
May 4, 2023 | 210.95 | 215.55 | 210.60 | 215.55 | 215.55 | 12,255 |
May 3, 2023 | 210.05 | 210.50 | 208.80 | 210.50 | 210.50 | 12,024 |
May 2, 2023 | 206.50 | 210.00 | 205.50 | 210.00 | 210.00 | 13,314 |
Apr 28, 2023 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | 305 |
Apr 27, 2023 | 207.60 | 207.80 | 206.50 | 206.55 | 206.55 | 12,876 |
Apr 26, 2023 | 207.85 | 208.00 | 206.40 | 207.20 | 207.20 | 5,394 |
Apr 25, 2023 | 207.80 | 207.80 | 205.10 | 205.70 | 205.70 | 6,960 |
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%