Swiss - Delayed Quote • USD
Ossiam US Minimum Variance ESG NR UCITS ETF 1A (USD) (MVUS.SW)
As of August 12 at 9:10 AM GMT+2. Market Open.
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 |
---|---|---|---|---|---|---|
Sep 12, 2024 | 313.45 | 313.45 | 313.45 | 313.45 | 313.45 | - |
Sep 11, 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | - |
Sep 10, 2024 | 316.45 | 316.45 | 316.45 | 316.45 | 316.45 | - |
Sep 9, 2024 | 316.45 | 316.45 | 316.45 | 316.45 | 316.45 | - |
Sep 6, 2024 | 316.45 | 316.45 | 316.45 | 316.45 | 316.45 | - |
Sep 5, 2024 | 317.10 | 317.10 | 317.10 | 317.10 | 317.10 | - |
Sep 4, 2024 | 319.15 | 319.15 | 319.15 | 319.15 | 319.15 | - |
Sep 3, 2024 | 318.85 | 318.85 | 318.85 | 318.85 | 318.85 | - |
Sep 2, 2024 | 318.15 | 318.15 | 318.15 | 318.15 | 318.15 | - |
Aug 30, 2024 | 316.65 | 316.65 | 316.65 | 316.65 | 316.65 | - |
Aug 29, 2024 | 316.65 | 316.65 | 316.65 | 316.65 | 316.65 | - |
Aug 28, 2024 | 316.05 | 316.05 | 316.05 | 316.05 | 316.05 | - |
Aug 27, 2024 | 315.45 | 315.45 | 315.45 | 315.45 | 315.45 | - |
Aug 26, 2024 | 315.45 | 315.45 | 315.45 | 315.45 | 315.45 | - |
Aug 23, 2024 | 313.85 | 313.85 | 313.85 | 313.85 | 313.85 | - |
Aug 22, 2024 | 312.60 | 312.60 | 312.60 | 312.60 | 312.60 | - |
Aug 21, 2024 | 312.45 | 312.45 | 312.45 | 312.45 | 312.45 | - |
Aug 20, 2024 | 311.35 | 311.35 | 311.35 | 311.35 | 311.35 | - |
Aug 19, 2024 | 311.35 | 311.35 | 311.35 | 311.35 | 311.35 | - |
Aug 16, 2024 | 308.80 | 308.80 | 308.80 | 308.80 | 308.80 | - |
Aug 15, 2024 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | - |
Aug 14, 2024 | 306.80 | 306.80 | 306.80 | 306.80 | 306.80 | - |
Aug 13, 2024 | 303.25 | 303.25 | 303.25 | 303.25 | 303.25 | - |
Aug 12, 2024 | 302.10 | 302.10 | 302.10 | 302.10 | 302.10 | 10 |
Aug 9, 2024 | 303.10 | 303.10 | 303.10 | 303.10 | 303.10 | - |
Aug 8, 2024 | 302.35 | 302.35 | 302.35 | 302.35 | 302.35 | - |
Aug 7, 2024 | 302.35 | 302.35 | 302.35 | 302.35 | 302.35 | - |
Aug 6, 2024 | 298.75 | 298.75 | 298.75 | 298.75 | 298.75 | - |
Aug 5, 2024 | 298.60 | 298.60 | 298.60 | 298.60 | 298.60 | - |
Aug 2, 2024 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | - |
Jul 31, 2024 | 301.90 | 301.90 | 301.90 | 301.90 | 301.90 | - |
Jul 30, 2024 | 300.65 | 300.65 | 300.65 | 300.65 | 300.65 | - |
Jul 29, 2024 | 300.60 | 300.60 | 300.60 | 300.60 | 300.60 | - |
Jul 26, 2024 | 300.60 | 300.60 | 300.60 | 300.60 | 300.60 | - |
Jul 25, 2024 | 300.30 | 300.30 | 300.30 | 300.30 | 300.30 | - |
Jul 24, 2024 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | - |
Jul 23, 2024 | 300.35 | 300.35 | 300.35 | 300.35 | 300.35 | - |
Jul 22, 2024 | 301.40 | 301.40 | 301.40 | 301.40 | 301.40 | - |
Jul 19, 2024 | 302.20 | 302.20 | 302.20 | 302.20 | 302.20 | - |
Jul 18, 2024 | 305.30 | 305.30 | 305.30 | 305.30 | 305.30 | - |
Jul 17, 2024 | 303.30 | 303.30 | 303.30 | 303.30 | 303.30 | - |
Jul 16, 2024 | 301.25 | 301.25 | 301.25 | 301.25 | 301.25 | - |
Jul 15, 2024 | 300.65 | 300.65 | 300.65 | 300.65 | 300.65 | - |
Jul 12, 2024 | 300.65 | 300.65 | 300.65 | 300.65 | 300.65 | - |
Jul 11, 2024 | 298.95 | 298.95 | 298.95 | 298.95 | 298.95 | - |
Jul 10, 2024 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | - |
Jul 9, 2024 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | - |
Jul 8, 2024 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | - |
Jul 5, 2024 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | - |
Jul 4, 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - |
Jul 3, 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - |
Jul 2, 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - |
Jul 1, 2024 | 297.80 | 297.80 | 297.80 | 297.80 | 297.80 | - |
Jun 28, 2024 | 298.60 | 298.60 | 298.60 | 298.60 | 298.60 | - |
Jun 27, 2024 | 298.60 | 298.60 | 298.60 | 298.60 | 298.60 | - |
Jun 26, 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - |
Jun 25, 2024 | 300.85 | 300.85 | 300.85 | 300.85 | 300.85 | - |
Jun 24, 2024 | 301.45 | 301.45 | 301.45 | 301.45 | 301.45 | - |
Jun 21, 2024 | 297.90 | 297.90 | 297.90 | 297.90 | 297.90 | - |
Jun 20, 2024 | 297.85 | 297.85 | 297.85 | 297.85 | 297.85 | - |
Jun 19, 2024 | 297.30 | 297.30 | 297.30 | 297.30 | 297.30 | - |
Jun 18, 2024 | 297.30 | 297.30 | 297.30 | 297.30 | 297.30 | - |
Jun 17, 2024 | 295.05 | 295.05 | 295.05 | 295.05 | 295.05 | - |
Jun 14, 2024 | 294.55 | 294.55 | 294.55 | 294.55 | 294.55 | - |
Jun 13, 2024 | 294.55 | 294.55 | 294.55 | 294.55 | 294.55 | - |
Jun 12, 2024 | 295.70 | 295.70 | 295.70 | 295.70 | 295.70 | - |
Jun 11, 2024 | 296.70 | 296.70 | 296.70 | 296.70 | 296.70 | - |
Jun 10, 2024 | 296.85 | 296.85 | 296.85 | 296.85 | 296.85 | - |
Jun 7, 2024 | 298.65 | 298.65 | 298.65 | 298.65 | 298.65 | - |
Jun 6, 2024 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | - |
Jun 5, 2024 | 296.25 | 296.25 | 296.25 | 296.25 | 296.25 | - |
Jun 4, 2024 | 294.95 | 294.95 | 294.95 | 294.95 | 294.95 | - |
Jun 3, 2024 | 294.95 | 294.95 | 294.95 | 294.95 | 294.95 | - |
May 31, 2024 | 292.25 | 292.25 | 292.25 | 292.25 | 292.25 | - |
May 30, 2024 | 290.70 | 290.70 | 290.70 | 290.70 | 290.70 | - |
May 29, 2024 | 290.65 | 290.65 | 290.65 | 290.65 | 290.65 | - |
May 28, 2024 | 293.35 | 293.35 | 293.35 | 293.35 | 293.35 | - |
May 27, 2024 | 296.55 | 296.55 | 296.55 | 296.55 | 296.55 | - |
May 24, 2024 | 296.55 | 296.55 | 296.55 | 296.55 | 296.55 | - |
May 23, 2024 | 297.15 | 297.15 | 297.15 | 297.15 | 297.15 | - |
May 22, 2024 | 298.35 | 298.35 | 298.35 | 298.35 | 298.35 | - |
May 21, 2024 | 298.35 | 298.35 | 298.35 | 298.35 | 298.35 | - |
May 17, 2024 | 298.35 | 298.35 | 298.35 | 298.35 | 298.35 | - |
May 16, 2024 | 298.35 | 298.35 | 298.35 | 298.35 | 298.35 | - |
May 15, 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - |
May 14, 2024 | 296.55 | 296.55 | 296.55 | 296.55 | 296.55 | - |
May 13, 2024 | 297.30 | 297.30 | 297.30 | 297.30 | 297.30 | - |
May 10, 2024 | 297.30 | 297.30 | 297.30 | 297.30 | 297.30 | - |
May 8, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
May 7, 2024 | 295.05 | 295.05 | 295.05 | 295.05 | 295.05 | - |
May 6, 2024 | 293.20 | 293.20 | 293.20 | 293.20 | 293.20 | - |
May 3, 2024 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | - |
May 2, 2024 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | - |
Apr 30, 2024 | 294.60 | 294.60 | 294.60 | 294.60 | 294.60 | - |
Apr 29, 2024 | 294.85 | 294.85 | 294.85 | 294.85 | 294.85 | - |
Apr 26, 2024 | 294.45 | 294.45 | 294.45 | 294.45 | 294.45 | - |
Apr 25, 2024 | 294.45 | 294.45 | 294.45 | 294.45 | 294.45 | - |
Apr 24, 2024 | 294.20 | 294.20 | 294.20 | 294.20 | 294.20 | - |
Apr 23, 2024 | 294.20 | 294.20 | 294.20 | 294.20 | 294.20 | - |
Apr 22, 2024 | 292.25 | 292.25 | 292.25 | 292.25 | 292.25 | - |
Apr 19, 2024 | 290.40 | 290.40 | 290.40 | 290.40 | 290.40 | - |
Apr 18, 2024 | 289.60 | 289.60 | 289.60 | 289.60 | 289.60 | 201 |
Apr 17, 2024 | 287.90 | 287.90 | 287.90 | 287.90 | 287.90 | - |
Apr 16, 2024 | 288.65 | 288.65 | 288.65 | 288.65 | 288.65 | - |
Apr 15, 2024 | 291.10 | 291.10 | 291.10 | 291.10 | 291.10 | - |
Apr 12, 2024 | 291.55 | 291.55 | 291.55 | 291.55 | 291.55 | - |
Apr 11, 2024 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | - |
Apr 10, 2024 | 294.15 | 294.15 | 294.15 | 294.15 | 294.15 | - |
Apr 9, 2024 | 295.25 | 295.25 | 295.25 | 295.25 | 295.25 | - |
Apr 8, 2024 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | - |
Apr 5, 2024 | 296.85 | 296.85 | 296.85 | 296.85 | 296.85 | - |
Apr 4, 2024 | 299.45 | 299.45 | 299.45 | 299.45 | 299.45 | - |
Apr 3, 2024 | 299.45 | 299.45 | 299.45 | 299.45 | 299.45 | - |
Apr 2, 2024 | 299.65 | 299.65 | 299.65 | 299.65 | 299.65 | - |
Mar 28, 2024 | 301.25 | 301.25 | 301.25 | 301.25 | 301.25 | - |
Mar 27, 2024 | 298.90 | 298.90 | 298.90 | 298.90 | 298.90 | - |
Mar 26, 2024 | 298.10 | 298.10 | 298.10 | 298.10 | 298.10 | - |
Mar 25, 2024 | 298.10 | 298.10 | 298.10 | 298.10 | 298.10 | - |
Mar 22, 2024 | 298.10 | 298.10 | 298.10 | 298.10 | 298.10 | - |
Mar 21, 2024 | 298.10 | 298.10 | 298.10 | 298.10 | 298.10 | - |
Mar 20, 2024 | 297.10 | 297.10 | 297.10 | 297.10 | 297.10 | - |
Mar 19, 2024 | 296.35 | 296.35 | 296.35 | 296.35 | 296.35 | - |
Mar 18, 2024 | 296.05 | 296.05 | 296.05 | 296.05 | 296.05 | - |
Mar 15, 2024 | 295.70 | 295.70 | 295.70 | 295.70 | 295.70 | - |
Mar 14, 2024 | 296.05 | 296.05 | 296.05 | 296.05 | 296.05 | - |
Mar 13, 2024 | 297.10 | 297.10 | 297.10 | 297.10 | 297.10 | - |
Mar 12, 2024 | 295.65 | 295.65 | 295.65 | 295.65 | 295.65 | - |
Mar 11, 2024 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | - |
Mar 8, 2024 | 294.35 | 294.35 | 294.35 | 294.35 | 294.35 | - |
Mar 7, 2024 | 293.30 | 293.30 | 293.30 | 293.30 | 293.30 | - |
Mar 6, 2024 | 292.75 | 292.75 | 292.75 | 292.75 | 292.75 | - |
Mar 5, 2024 | 292.50 | 292.50 | 292.50 | 292.50 | 292.50 | 10 |
Mar 4, 2024 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | - |
Mar 1, 2024 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | - |
Feb 29, 2024 | 291.90 | 291.90 | 291.90 | 291.90 | 291.90 | - |
Feb 28, 2024 | 292.10 | 292.10 | 292.10 | 292.10 | 292.10 | 31 |
Feb 27, 2024 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | - |
Feb 26, 2024 | 292.65 | 292.65 | 292.65 | 292.65 | 292.65 | - |
Feb 23, 2024 | 293.65 | 293.65 | 293.65 | 293.65 | 293.65 | 9 |
Feb 22, 2024 | 289.25 | 289.25 | 289.25 | 289.25 | 289.25 | - |
Feb 21, 2024 | 287.80 | 287.80 | 287.80 | 287.80 | 287.80 | - |
Feb 20, 2024 | 287.80 | 287.80 | 287.80 | 287.80 | 287.80 | - |
Feb 19, 2024 | 287.55 | 287.55 | 287.55 | 287.55 | 287.55 | - |
Feb 16, 2024 | 287.55 | 287.55 | 287.55 | 287.55 | 287.55 | - |
Feb 15, 2024 | 285.90 | 285.90 | 285.90 | 285.90 | 285.90 | - |
Feb 14, 2024 | 284.95 | 284.95 | 284.95 | 284.95 | 284.95 | - |
Feb 13, 2024 | 285.25 | 285.25 | 285.25 | 285.25 | 285.25 | - |
Feb 12, 2024 | 285.25 | 285.25 | 285.25 | 285.25 | 285.25 | - |
Feb 9, 2024 | 285.05 | 285.05 | 285.05 | 285.05 | 285.05 | - |
Feb 8, 2024 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | - |
Feb 7, 2024 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | - |
Feb 6, 2024 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | - |
Feb 5, 2024 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | - |
Feb 2, 2024 | 285.10 | 285.10 | 285.10 | 285.10 | 285.10 | - |
Feb 1, 2024 | 284.60 | 284.60 | 284.60 | 284.60 | 284.60 | - |
Jan 31, 2024 | 284.60 | 284.60 | 284.60 | 284.60 | 284.60 | - |
Jan 30, 2024 | 283.80 | 283.80 | 283.80 | 283.80 | 283.80 | - |
Jan 29, 2024 | 282.85 | 282.85 | 282.85 | 282.85 | 282.85 | - |
Jan 26, 2024 | 282.85 | 282.85 | 282.85 | 282.85 | 282.85 | - |
Jan 25, 2024 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | - |
Jan 24, 2024 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | - |
Jan 23, 2024 | 280.75 | 280.75 | 280.75 | 280.75 | 280.75 | - |
Jan 22, 2024 | 280.30 | 280.30 | 280.30 | 280.30 | 280.30 | - |
Jan 19, 2024 | 278.45 | 278.45 | 278.45 | 278.45 | 278.45 | - |
Jan 18, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
Jan 17, 2024 | 278.70 | 278.70 | 278.70 | 278.70 | 278.70 | - |
Jan 16, 2024 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | - |
Jan 15, 2024 | 278.15 | 278.15 | 278.15 | 278.15 | 278.15 | - |
Jan 12, 2024 | 278.15 | 278.15 | 278.15 | 278.15 | 278.15 | - |
Jan 11, 2024 | 276.65 | 276.65 | 276.65 | 276.65 | 276.65 | - |
Jan 10, 2024 | 276.90 | 276.90 | 276.90 | 276.90 | 276.90 | - |
Jan 9, 2024 | 276.90 | 276.90 | 276.90 | 276.90 | 276.90 | - |
Jan 8, 2024 | 276.70 | 276.70 | 276.70 | 276.70 | 276.70 | - |
Jan 5, 2024 | 278.20 | 278.20 | 278.20 | 278.20 | 278.20 | - |
Jan 4, 2024 | 279.65 | 279.65 | 279.65 | 279.65 | 279.65 | - |
Jan 3, 2024 | 279.65 | 279.65 | 279.65 | 279.65 | 279.65 | 210 |
Dec 29, 2023 | 276.25 | 276.25 | 276.25 | 276.25 | 276.25 | - |
Dec 28, 2023 | 276.25 | 276.25 | 276.25 | 276.25 | 276.25 | - |
Dec 27, 2023 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | - |
Dec 22, 2023 | 274.95 | 274.95 | 274.95 | 274.95 | 274.95 | - |
Dec 21, 2023 | 273.35 | 273.35 | 273.35 | 273.35 | 273.35 | - |
Dec 20, 2023 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | - |
Dec 19, 2023 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | - |
Dec 18, 2023 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | - |
Dec 15, 2023 | 272.75 | 272.75 | 272.75 | 272.75 | 272.75 | - |
Dec 14, 2023 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | - |
Dec 13, 2023 | 273.35 | 273.35 | 273.35 | 273.35 | 273.35 | - |
Dec 12, 2023 | 272.15 | 272.15 | 272.15 | 272.15 | 272.15 | - |
Dec 11, 2023 | 271.25 | 271.25 | 271.25 | 271.25 | 271.25 | - |
Dec 8, 2023 | 269.65 | 269.65 | 269.65 | 269.65 | 269.65 | - |
Dec 7, 2023 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | - |
Dec 6, 2023 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | - |
Dec 5, 2023 | 271.25 | 271.25 | 271.25 | 271.25 | 271.25 | - |
Dec 4, 2023 | 271.70 | 271.70 | 271.70 | 271.70 | 271.70 | - |
Dec 1, 2023 | 270.75 | 270.75 | 270.75 | 270.75 | 270.75 | - |
Nov 30, 2023 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
Nov 29, 2023 | 268.45 | 268.45 | 268.45 | 268.45 | 268.45 | - |
Nov 28, 2023 | 269.15 | 269.15 | 269.15 | 269.15 | 269.15 | - |
Nov 27, 2023 | 268.95 | 268.95 | 268.95 | 268.95 | 268.95 | - |
Nov 24, 2023 | 268.95 | 268.95 | 268.95 | 268.95 | 268.95 | - |
Nov 23, 2023 | 268.35 | 268.35 | 268.35 | 268.35 | 268.35 | - |
Nov 22, 2023 | 268.05 | 268.05 | 268.05 | 268.05 | 268.05 | - |
Nov 21, 2023 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - |
Nov 20, 2023 | 266.30 | 266.30 | 266.30 | 266.30 | 266.30 | - |
Nov 17, 2023 | 266.25 | 266.25 | 266.25 | 266.25 | 266.25 | - |
Nov 16, 2023 | 266.25 | 266.25 | 266.25 | 266.25 | 266.25 | - |
Nov 15, 2023 | 267.40 | 267.40 | 267.40 | 267.40 | 267.40 | - |
Nov 14, 2023 | 267.40 | 267.40 | 267.40 | 267.40 | 267.40 | - |
Nov 13, 2023 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
Nov 10, 2023 | 263.35 | 263.35 | 263.35 | 263.35 | 263.35 | - |
Nov 9, 2023 | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | - |
Nov 8, 2023 | 264.65 | 264.65 | 264.65 | 264.65 | 264.65 | - |
Nov 7, 2023 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | - |
Nov 6, 2023 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | - |
Nov 3, 2023 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | - |
Nov 2, 2023 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | - |
Nov 1, 2023 | 258.65 | 258.65 | 258.65 | 258.65 | 258.65 | - |
Oct 31, 2023 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | - |
Oct 30, 2023 | 256.65 | 256.65 | 256.65 | 256.65 | 256.65 | - |
Oct 27, 2023 | 256.65 | 256.65 | 256.65 | 256.65 | 256.65 | - |
Oct 26, 2023 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | - |
Oct 25, 2023 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
Oct 24, 2023 | 259.15 | 259.15 | 259.15 | 259.15 | 259.15 | - |
Oct 23, 2023 | 259.35 | 259.35 | 259.35 | 259.35 | 259.35 | - |
Oct 20, 2023 | 260.75 | 260.75 | 260.75 | 260.75 | 260.75 | - |
Oct 19, 2023 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | - |
Oct 18, 2023 | 264.35 | 264.35 | 264.35 | 264.35 | 264.35 | - |
Oct 17, 2023 | 264.60 | 264.60 | 264.60 | 264.60 | 264.60 | - |
Oct 16, 2023 | 264.25 | 264.25 | 264.25 | 264.25 | 264.25 | - |
Oct 13, 2023 | 262.10 | 262.10 | 262.10 | 262.10 | 262.10 | - |
Oct 12, 2023 | 262.10 | 262.10 | 262.10 | 262.10 | 262.10 | - |
Oct 11, 2023 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | - |
Oct 10, 2023 | 262.95 | 262.95 | 262.95 | 262.95 | 262.95 | - |
Oct 9, 2023 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | 221 |
Oct 6, 2023 | 257.70 | 257.70 | 257.70 | 257.70 | 257.70 | - |
Oct 5, 2023 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | - |
Oct 4, 2023 | 256.85 | 256.85 | 256.85 | 256.85 | 256.85 | - |
Oct 3, 2023 | 256.85 | 256.85 | 256.85 | 256.85 | 256.85 | - |
Oct 2, 2023 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | - |
Sep 29, 2023 | 263.45 | 263.45 | 263.45 | 263.45 | 263.45 | - |
Sep 28, 2023 | 263.45 | 263.45 | 263.45 | 263.45 | 263.45 | - |
Sep 27, 2023 | 263.45 | 263.45 | 263.45 | 263.45 | 263.45 | - |
Sep 26, 2023 | 265.15 | 265.15 | 265.15 | 265.15 | 265.15 | - |
Sep 25, 2023 | 266.65 | 266.65 | 266.65 | 266.65 | 266.65 | - |
Sep 22, 2023 | 268.45 | 268.45 | 268.45 | 268.45 | 268.45 | - |
Sep 21, 2023 | 268.85 | 268.85 | 268.85 | 268.85 | 268.85 | - |
Sep 20, 2023 | 271.45 | 271.45 | 271.45 | 271.45 | 271.45 | - |
Sep 19, 2023 | 269.85 | 269.85 | 269.85 | 269.85 | 269.85 | - |
Sep 18, 2023 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - |
Sep 15, 2023 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - |
Sep 14, 2023 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - |
Sep 13, 2023 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | - |
Related Tickers
XHB SPDR S&P Homebuilders ETF
118.92
+2.77%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.04
+2.57%
XME SPDR S&P Metals and Mining ETF
58.54
+2.36%
GOEX Global X Gold Explorers ETF
33.25
+2.44%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.62
+2.44%
HOMZ The Hoya Capital Housing ETF
50.20
+2.43%
ITB iShares U.S. Home Construction ETF
123.25
+2.38%
RWJ Invesco S&P SmallCap 600 Revenue ETF
43.94
+2.35%
FLN First Trust Latin America AlphaDEX Fund
18.47
+2.33%
EZM WisdomTree U.S. MidCap Earnings Fund
60.14
+2.12%
GRPM Invesco S&P MidCap 400 GARP ETF
113.06
+2.08%
PKB Invesco Building & Construction ETF
75.47
+2.24%
SLX VanEck Steel ETF
65.10
+2.22%
DWAS Invesco DWA SmallCap Momentum ETF
90.31
+2.21%
PSI Invesco Semiconductors ETF
54.60
+2.19%
PSC Principal U.S. Small-Cap ETF
50.32
+2.15%
XSD SPDR S&P Semiconductor ETF
228.23
+2.13%
XSMO Invesco S&P SmallCap Momentum ETF
64.00
+2.12%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
49.75
+2.09%
IJR iShares Core S&P Small-Cap ETF
113.56
+1.89%
PSCI Invesco S&P SmallCap Industrials ETF
126.27
+2.01%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
44.18
+1.88%
RFV Invesco S&P MidCap 400 Pure Value ETF
113.40
+1.96%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
40.55
+1.95%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.02
+1.95%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
115.91
+1.88%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
104.71
+1.88%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.83
+1.82%
VAMO Cambria Value and Momentum ETF
28.82
+1.81%
SLYG SPDR S&P 600 Small Cap Growth ETF
90.18
+1.81%
FXZ First Trust Materials AlphaDEX Fund
63.61
+1.79%
FNDA Schwab Fundamental U.S. Small Company ETF
57.91
+1.76%
SMLF iShares U.S. Small-Cap Equity Factor ETF
64.23
+1.76%
FYC First Trust Small Cap Growth AlphaDEX Fund
72.44
+1.75%
QVAL Alpha Architect U.S. Quantitative Value ETF
44.20
+1.75%
SYLD Cambria Shareholder Yield ETF
69.43
+1.79%
RWK Invesco S&P MidCap 400 Revenue ETF
112.11
+1.85%
EWM iShares MSCI Malaysia ETF
25.89
+1.73%
BLCN Siren Nasdaq NexGen Economy ETF
24.43
+1.71%
GDX VanEck Gold Miners ETF
39.87
+1.68%
FTXL First Trust Nasdaq Semiconductor ETF
89.61
+1.68%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
116.90
+1.47%
SPHB Invesco S&P 500 High Beta ETF
85.28
+1.66%
XMHQ Invesco S&P MidCap Quality ETF
98.78
+1.65%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.56
+1.62%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
111.46
+1.62%
ILF iShares Latin America 40 ETF
26.04
+1.64%
GXG Global X MSCI Colombia ETF
23.42
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
230.08
+1.63%
VFMF Vanguard U.S. Multifactor ETF Shares
126.65
+1.41%
MDYV SPDR S&P 400 Mid Cap Value ETF
77.19
+1.48%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.83
+1.51%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
194.65
+1.56%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.44
+1.47%
ETHO Amplify Etho Climate Leadership U.S. ETF
58.47
+1.54%
XMMO Invesco S&P MidCap Momentum ETF
116.42
+1.58%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
92.61
+1.52%
SOXX iShares Semiconductor ETF
222.18
+1.48%
IJH iShares Core S&P Mid-Cap ETF
60.60
+1.44%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
102.64
+1.50%
UTES Virtus Reaves Utilities ETF
58.65
+1.50%
IJK iShares S&P Mid-Cap 400 Growth ETF
89.41
+1.49%
BLOK Amplify Transformational Data Sharing ETF
35.52
+1.49%
FNY First Trust Mid Cap Growth AlphaDEX Fund
77.11
+1.47%
FSMD Fidelity Small-Mid Multifactor ETF
40.11
+1.42%
RING iShares MSCI Global Gold Miners ETF
33.28
+1.52%
PXE Invesco Dynamic Energy Exploration & Production ETF
29.46
+1.45%
MDYG SPDR S&P 400 Mid Cap Growth ETF
85.37
+1.36%
DON WisdomTree U.S. MidCap Dividend Fund
49.32
+1.37%
RSPM Invesco S&P 500 Equal Weight Materials ETF
35.67
+1.20%
COWZ Pacer US Cash Cows 100 ETF
56.28
+1.35%
PAVE Global X U.S. Infrastructure Development ETF
38.72
+1.31%
IYM iShares U.S. Basic Materials ETF
143.85
+1.36%
TUR iShares MSCI Turkey ETF
36.62
+1.36%
PRN Invesco Dorsey Wright Industrials Momentum ETF
144.77
+1.34%
IFRA iShares U.S. Infrastructure ETF
45.30
+1.37%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.22
+1.33%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
139.31
+1.32%
DFNL Davis Select Financial ETF
35.81
+1.30%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.89
+1.29%
VAW Vanguard Materials Index Fund ETF Shares
203.02
+1.29%
WTV WisdomTree U.S. Value Fund
76.58
+1.28%
PSP Invesco Global Listed Private Equity ETF
66.11
+1.27%
COPX Global X Copper Miners ETF
41.42
+1.28%
EWW iShares MSCI Mexico ETF
54.48
+1.32%
FV First Trust Dorsey Wright Focus 5 ETF
56.00
+1.25%
JVAL JPMorgan U.S. Value Factor ETF
42.55
+1.24%
EPU iShares MSCI Peru ETF
40.45
+1.24%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.93
+1.26%
ONEY SPDR Russell 1000 Yield Focus ETF
110.30
+1.21%
SPGP Invesco S&P 500 GARP ETF
101.44
+1.25%
FMAT Fidelity MSCI Materials Index ETF
52.03
+1.21%
SMH VanEck Semiconductor ETF
236.50
+1.11%
KCE SPDR S&P Capital Markets ETF
119.88
+1.15%
QTUM Defiance Quantum ETF
60.52
+1.14%
CWS AdvisorShares Focused Equity ETF
67.97
+1.13%
EWD iShares MSCI Sweden ETF
41.34
+1.13%
ROAM Hartford Multifactor Emerging Markets ETF
24.19
+1.09%
FSCS First Trust SMID Capital Strength ETF
34.26
+1.09%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
328.96
+1.09%