LSE - Delayed Quote USD
Global X Funds - Global X Robotics & Artificial Intelligence ETF (0IY3.L)
29.15
-0.23
(-0.77%)
At close: May 6 at 4:43:33 PM GMT+1
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 |
---|---|---|---|---|---|---|
May 6, 2025 | 29.01 | 29.22 | 28.97 | 29.22 | 29.22 | 36 |
May 2, 2025 | 29.15 | 29.42 | 29.15 | 29.36 | 29.36 | 442 |
May 1, 2025 | 28.97 | 28.99 | 28.78 | 28.94 | 28.94 | 106 |
Apr 30, 2025 | 28.05 | 28.36 | 28.04 | 28.36 | 28.36 | 3,938 |
Apr 29, 2025 | 28.55 | 28.59 | 28.49 | 28.58 | 28.58 | 701 |
Apr 28, 2025 | 28.56 | 28.56 | 28.48 | 28.50 | 28.50 | 153 |
Apr 25, 2025 | 28.20 | 28.60 | 28.19 | 28.59 | 28.59 | 9,557 |
Apr 24, 2025 | 27.59 | 28.04 | 27.54 | 28.04 | 28.04 | 1,860 |
Apr 23, 2025 | 27.86 | 28.06 | 27.58 | 27.58 | 27.58 | 45,428 |
Apr 22, 2025 | 26.63 | 26.65 | 26.47 | 26.65 | 26.65 | 795 |
Apr 17, 2025 | 26.76 | 26.80 | 26.53 | 26.69 | 26.69 | 56 |
Apr 16, 2025 | 26.67 | 26.73 | 26.58 | 26.58 | 26.58 | 146 |
Apr 15, 2025 | 27.20 | 27.26 | 27.06 | 27.10 | 27.10 | 1,130 |
Apr 14, 2025 | 27.43 | 27.43 | 26.81 | 26.87 | 26.87 | 1,540 |
Apr 11, 2025 | 26.44 | 26.81 | 26.33 | 26.81 | 26.81 | 205 |
Apr 10, 2025 | 26.78 | 26.79 | 26.31 | 26.31 | 26.31 | 479 |
Apr 9, 2025 | 24.22 | 27.02 | 24.22 | 27.02 | 27.02 | 8,076 |
Apr 8, 2025 | 26.00 | 26.07 | 25.05 | 25.05 | 25.05 | 2,505 |
Apr 7, 2025 | 24.29 | 25.21 | 23.80 | 25.19 | 25.19 | 3,403 |
Apr 4, 2025 | 26.16 | 26.26 | 25.30 | 25.60 | 25.60 | 20,637 |
Apr 3, 2025 | 27.61 | 27.76 | 27.32 | 27.76 | 27.76 | 528 |
Apr 2, 2025 | 28.24 | 29.03 | 28.23 | 28.83 | 28.83 | 989 |
Apr 1, 2025 | 28.33 | 28.51 | 28.15 | 28.39 | 28.39 | 42 |
Mar 31, 2025 | 28.39 | 28.39 | 27.97 | 28.26 | 28.26 | 2,472 |
Mar 28, 2025 | 29.31 | 29.41 | 28.84 | 28.86 | 28.86 | 552 |
Mar 27, 2025 | 30.00 | 30.00 | 29.96 | 29.96 | 29.96 | 29 |
Mar 26, 2025 | 30.61 | 30.61 | 29.97 | 29.97 | 29.97 | 411 |
Mar 25, 2025 | 30.71 | 30.74 | 30.62 | 30.66 | 30.66 | 914 |
Mar 24, 2025 | 30.49 | 30.62 | 30.47 | 30.58 | 30.58 | 208 |
Mar 21, 2025 | 30.25 | 30.28 | 30.06 | 30.28 | 30.28 | 172 |
Mar 20, 2025 | 30.55 | 30.72 | 30.38 | 30.57 | 30.57 | 129 |
Mar 19, 2025 | 30.69 | 30.73 | 30.58 | 30.73 | 30.73 | 31 |
Mar 18, 2025 | 30.70 | 30.71 | 30.36 | 30.53 | 30.53 | 7,234 |
Mar 17, 2025 | 30.63 | 31.00 | 30.63 | 31.00 | 31.00 | 185 |
Mar 14, 2025 | 30.33 | 30.63 | 30.25 | 30.50 | 30.50 | 2,986 |
Mar 13, 2025 | 30.28 | 30.28 | 29.76 | 29.76 | 29.76 | 10 |
Mar 12, 2025 | 30.78 | 30.84 | 30.52 | 30.66 | 30.66 | 121 |
Mar 11, 2025 | 30.27 | 30.27 | 29.87 | 30.23 | 30.23 | 922 |
Mar 10, 2025 | 30.75 | 30.75 | 29.76 | 29.76 | 29.76 | 2,994 |
Mar 7, 2025 | 31.02 | 31.23 | 30.73 | 30.87 | 30.87 | 64 |
Mar 6, 2025 | 31.56 | 31.66 | 31.04 | 31.04 | 31.04 | 675 |
Mar 5, 2025 | 31.42 | 31.63 | 31.41 | 31.62 | 31.62 | 44 |
Mar 4, 2025 | 30.87 | 31.44 | 30.54 | 31.43 | 31.43 | 9,707 |
Mar 3, 2025 | 32.40 | 32.40 | 31.78 | 31.79 | 31.79 | 509 |
Feb 28, 2025 | 31.60 | 31.98 | 31.56 | 31.61 | 31.61 | 1,490 |
Feb 27, 2025 | 33.32 | 33.36 | 32.75 | 32.99 | 32.99 | 762 |
Feb 26, 2025 | 33.13 | 33.55 | 33.12 | 33.36 | 33.36 | 29,745 |
Feb 25, 2025 | 33.27 | 33.27 | 32.59 | 32.92 | 32.92 | 736 |
Feb 24, 2025 | 33.57 | 33.57 | 32.95 | 33.04 | 33.04 | 7,267 |
Feb 21, 2025 | 34.54 | 34.54 | 33.75 | 33.79 | 33.79 | 7,344 |
Feb 20, 2025 | 34.46 | 34.48 | 34.08 | 34.27 | 34.27 | 5,150 |
Feb 19, 2025 | 34.57 | 34.57 | 34.27 | 34.44 | 34.44 | 3,399 |
Feb 18, 2025 | 34.30 | 34.50 | 34.30 | 34.42 | 34.42 | 3,588 |
Feb 14, 2025 | 33.90 | 33.93 | 33.71 | 33.71 | 33.71 | 472 |
Feb 13, 2025 | 34.00 | 34.09 | 33.87 | 33.91 | 33.91 | 749 |
Feb 12, 2025 | 33.74 | 34.12 | 33.66 | 34.11 | 34.11 | 1,394 |
Feb 11, 2025 | 34.12 | 34.23 | 33.95 | 34.00 | 34.00 | 147 |
Feb 10, 2025 | 33.95 | 34.24 | 33.91 | 34.24 | 34.24 | 795 |
Feb 7, 2025 | 33.79 | 34.06 | 33.54 | 33.57 | 33.57 | 352 |
Feb 6, 2025 | 33.64 | 33.75 | 33.61 | 33.65 | 33.65 | 2,244 |
Feb 5, 2025 | 33.18 | 33.56 | 33.18 | 33.50 | 33.50 | 2,309 |
Feb 4, 2025 | 32.83 | 33.22 | 32.81 | 33.09 | 33.09 | 5,113 |
Feb 3, 2025 | 32.20 | 32.79 | 32.11 | 32.65 | 32.65 | 6,179 |
Jan 31, 2025 | 33.64 | 33.84 | 33.53 | 33.53 | 33.53 | 466 |
Jan 30, 2025 | 33.47 | 33.47 | 33.16 | 33.33 | 33.33 | 87 |
Jan 29, 2025 | 33.72 | 33.76 | 33.28 | 33.28 | 33.28 | 841 |
Jan 28, 2025 | 33.30 | 33.60 | 33.00 | 33.56 | 33.56 | 7,510 |
Jan 27, 2025 | 33.50 | 33.55 | 32.90 | 32.90 | 32.90 | 9,754 |
Jan 24, 2025 | 34.75 | 34.83 | 34.61 | 34.61 | 34.61 | 550 |
Jan 23, 2025 | 34.18 | 34.41 | 34.10 | 34.41 | 34.41 | 935 |
Jan 22, 2025 | 34.09 | 34.48 | 34.09 | 34.42 | 34.42 | 28,520 |
Jan 21, 2025 | 33.50 | 33.93 | 33.35 | 33.93 | 33.93 | 1,252 |
Jan 17, 2025 | 33.18 | 33.18 | 33.01 | 33.16 | 33.16 | 369 |
Jan 16, 2025 | 32.71 | 32.72 | 32.61 | 32.61 | 32.61 | 6,652 |
Jan 15, 2025 | 32.31 | 32.40 | 32.11 | 32.30 | 32.30 | 45 |
Jan 14, 2025 | 31.74 | 31.79 | 31.46 | 31.46 | 31.46 | 5,012 |
Jan 13, 2025 | 31.31 | 31.32 | 31.16 | 31.22 | 31.22 | 836 |
Jan 10, 2025 | 32.32 | 32.32 | 31.58 | 31.85 | 31.85 | 2,185 |
Jan 8, 2025 | 32.42 | 32.42 | 32.16 | 32.21 | 32.21 | 3,369 |
Jan 7, 2025 | 33.19 | 33.50 | 32.74 | 32.74 | 32.74 | 5,209 |
Jan 6, 2025 | 33.25 | 33.43 | 33.17 | 33.32 | 33.32 | 898 |
Jan 3, 2025 | 32.39 | 32.85 | 32.36 | 32.85 | 32.85 | 580 |
Jan 2, 2025 | 32.32 | 32.54 | 32.27 | 32.27 | 32.27 | 1,597 |
Dec 31, 2024 | 32.33 | 32.36 | 31.96 | 31.96 | 31.96 | 95 |
Dec 30, 2024 | 32.59 | 32.59 | 31.97 | 31.97 | 31.97 | 2,175 |
Dec 27, 2024 | 32.75 | 32.78 | 32.35 | 32.35 | 32.35 | 3,488 |
Dec 24, 2024 | 32.26 | 32.64 | 32.26 | 32.61 | 32.61 | 17 |
Dec 23, 2024 | 32.28 | 32.29 | 32.17 | 32.24 | 32.24 | 110 |
Dec 20, 2024 | 31.62 | 32.37 | 31.51 | 32.37 | 32.37 | 4,492 |
Dec 19, 2024 | 32.33 | 32.33 | 31.68 | 31.84 | 31.84 | 3,969 |
Dec 18, 2024 | 33.34 | 33.53 | 33.28 | 33.53 | 33.53 | 2,422 |
Dec 17, 2024 | 32.97 | 33.06 | 32.87 | 32.87 | 32.87 | 19 |
Dec 16, 2024 | 33.11 | 33.23 | 32.98 | 33.20 | 33.20 | 968 |
Dec 13, 2024 | 33.28 | 33.34 | 32.89 | 33.01 | 33.01 | 6,551 |
Dec 12, 2024 | 33.44 | 33.60 | 33.37 | 33.51 | 33.51 | 1,581 |
Dec 11, 2024 | 33.72 | 33.74 | 33.55 | 33.67 | 33.67 | 82 |
Dec 10, 2024 | 33.80 | 33.89 | 33.65 | 33.75 | 33.75 | 178 |
Dec 9, 2024 | 33.95 | 34.14 | 33.83 | 33.92 | 33.92 | 8,223 |
Dec 6, 2024 | 34.21 | 34.21 | 34.10 | 34.14 | 34.14 | 60 |
Dec 5, 2024 | 34.11 | 34.11 | 33.98 | 34.05 | 34.05 | 869 |
Dec 4, 2024 | 33.70 | 34.15 | 33.70 | 34.01 | 34.01 | 7,922 |
Dec 3, 2024 | 33.45 | 33.52 | 33.40 | 33.52 | 33.52 | 157 |
Dec 2, 2024 | 33.46 | 33.46 | 33.33 | 33.35 | 33.35 | 77 |
Nov 29, 2024 | 33.05 | 33.32 | 33.05 | 33.31 | 33.31 | 255 |
Nov 27, 2024 | 33.05 | 33.05 | 32.66 | 32.85 | 32.85 | 1,021 |
Nov 26, 2024 | 33.33 | 33.34 | 33.19 | 33.28 | 33.28 | 203 |
Nov 25, 2024 | 33.56 | 33.72 | 33.29 | 33.44 | 33.44 | 7,862 |
Nov 22, 2024 | 33.03 | 33.40 | 33.03 | 33.35 | 33.35 | 8,597 |
Nov 21, 2024 | 33.00 | 33.15 | 32.73 | 33.15 | 33.15 | 421 |
Nov 20, 2024 | 32.78 | 32.78 | 32.40 | 32.62 | 32.62 | 9,614 |
Nov 19, 2024 | 32.13 | 32.63 | 32.13 | 32.63 | 32.63 | 6,468 |
Nov 18, 2024 | 32.08 | 32.33 | 32.01 | 32.18 | 32.18 | 10,775 |
Nov 15, 2024 | 32.46 | 32.46 | 32.09 | 32.09 | 32.09 | 11,010 |
Nov 14, 2024 | 32.98 | 32.98 | 32.72 | 32.75 | 32.75 | 21,237 |
Nov 13, 2024 | 33.15 | 33.24 | 33.09 | 33.11 | 33.11 | 1,099 |
Nov 12, 2024 | 33.42 | 33.51 | 33.16 | 33.16 | 33.16 | 1,577 |
Nov 11, 2024 | 33.84 | 33.95 | 33.69 | 33.81 | 33.81 | 2,674 |
Nov 8, 2024 | 33.53 | 33.58 | 33.50 | 33.57 | 33.57 | 1,943 |
Nov 7, 2024 | 32.98 | 33.40 | 32.98 | 33.40 | 33.40 | 2,953 |
Nov 6, 2024 | 33.19 | 33.25 | 32.95 | 33.21 | 33.21 | 391 |
Nov 5, 2024 | 32.31 | 32.77 | 32.27 | 32.76 | 32.76 | 14,748 |
Nov 4, 2024 | 32.07 | 32.25 | 32.07 | 32.14 | 32.14 | 664 |
Nov 1, 2024 | 32.10 | 32.17 | 31.96 | 31.98 | 31.98 | 378 |
Oct 31, 2024 | 32.33 | 32.33 | 31.73 | 31.75 | 31.75 | 351 |
Oct 30, 2024 | 32.34 | 32.55 | 32.34 | 32.55 | 32.55 | 9 |
Oct 29, 2024 | 32.08 | 32.38 | 32.08 | 32.36 | 32.36 | 1,907 |
Oct 28, 2024 | 32.06 | 32.14 | 32.06 | 32.11 | 32.11 | 1,200 |
Oct 25, 2024 | 31.78 | 31.90 | 31.78 | 31.88 | 31.88 | 3,176 |
Oct 24, 2024 | 31.37 | 31.46 | 31.28 | 31.28 | 31.28 | 3,265 |
Oct 23, 2024 | 31.25 | 31.34 | 31.05 | 31.05 | 31.05 | 10,148 |
Oct 22, 2024 | 31.71 | 31.75 | 31.66 | 31.75 | 31.75 | 599 |
Oct 21, 2024 | 32.05 | 32.20 | 31.86 | 31.97 | 31.97 | 1,329 |
Oct 18, 2024 | 31.70 | 32.06 | 31.70 | 31.96 | 31.96 | 2,646 |
Oct 17, 2024 | 31.90 | 31.92 | 31.56 | 31.56 | 31.56 | 5,159 |
Oct 16, 2024 | 31.55 | 31.55 | 31.41 | 31.51 | 31.51 | 1,571 |
Oct 15, 2024 | 32.00 | 32.29 | 31.75 | 31.75 | 31.75 | 8,814 |
Oct 14, 2024 | 32.23 | 32.37 | 32.21 | 32.29 | 32.29 | 343 |
Oct 11, 2024 | 31.88 | 32.17 | 31.88 | 32.17 | 32.17 | 301 |
Oct 10, 2024 | 31.72 | 31.92 | 31.70 | 31.92 | 31.92 | 40 |
Oct 9, 2024 | 31.87 | 31.94 | 31.87 | 31.94 | 31.94 | 393 |
Oct 8, 2024 | 31.82 | 31.88 | 31.77 | 31.87 | 31.87 | 126 |
Oct 7, 2024 | 31.96 | 31.99 | 31.87 | 31.99 | 31.99 | 545 |
Oct 4, 2024 | 32.01 | 32.08 | 31.76 | 31.99 | 31.99 | 171 |
Oct 3, 2024 | 31.63 | 31.63 | 31.58 | 31.58 | 31.58 | 13 |
Oct 2, 2024 | 31.43 | 31.72 | 31.43 | 31.72 | 31.72 | 1,988 |
Oct 1, 2024 | 32.08 | 32.21 | 31.69 | 31.69 | 31.69 | 206 |
Sep 30, 2024 | 32.00 | 32.20 | 31.98 | 32.20 | 32.20 | 131 |
Sep 27, 2024 | 32.28 | 32.38 | 32.20 | 32.31 | 32.31 | 1,376 |
Sep 26, 2024 | 31.80 | 32.35 | 31.80 | 32.31 | 32.31 | 3,460 |
Sep 25, 2024 | 31.59 | 31.75 | 31.58 | 31.75 | 31.75 | 112 |
Sep 24, 2024 | 31.20 | 31.34 | 31.11 | 31.34 | 31.34 | 70 |
Sep 23, 2024 | 31.05 | 31.22 | 31.05 | 31.22 | 31.22 | 1,128 |
Sep 20, 2024 | 31.05 | 31.05 | 30.75 | 30.93 | 30.93 | 2,862 |
Sep 19, 2024 | 31.15 | 31.15 | 31.02 | 31.13 | 31.13 | 1,185 |
Sep 18, 2024 | 30.46 | 30.86 | 30.33 | 30.86 | 30.86 | 6,684 |
Sep 17, 2024 | 30.59 | 30.68 | 30.45 | 30.45 | 30.45 | 3,472 |
Sep 16, 2024 | 30.45 | 30.57 | 30.40 | 30.50 | 30.50 | 754 |
Sep 13, 2024 | 30.46 | 30.66 | 30.46 | 30.61 | 30.61 | 92 |
Sep 12, 2024 | 30.07 | 30.41 | 30.04 | 30.41 | 30.41 | 9,988 |
Sep 11, 2024 | 29.52 | 29.65 | 29.27 | 29.49 | 29.49 | 633 |
Sep 10, 2024 | 29.49 | 29.49 | 29.23 | 29.23 | 29.23 | 138 |
Sep 9, 2024 | 29.39 | 29.65 | 29.39 | 29.65 | 29.65 | 73 |
Sep 6, 2024 | 29.70 | 29.70 | 29.20 | 29.20 | 29.20 | 519 |
Sep 5, 2024 | 29.70 | 30.00 | 29.67 | 29.81 | 29.81 | 7,197 |
Sep 4, 2024 | 29.83 | 30.23 | 29.76 | 30.06 | 30.06 | 3,379 |
Sep 3, 2024 | 31.27 | 31.27 | 30.39 | 30.39 | 30.39 | 30,202 |
Aug 30, 2024 | 31.54 | 31.67 | 31.37 | 31.44 | 31.44 | 1,536 |
Aug 29, 2024 | 31.40 | 31.75 | 31.40 | 31.71 | 31.71 | 770 |
Aug 28, 2024 | 31.61 | 31.69 | 31.25 | 31.25 | 31.25 | 733 |
Aug 27, 2024 | 31.42 | 31.68 | 31.42 | 31.60 | 31.60 | 319 |
Aug 23, 2024 | 31.42 | 31.80 | 31.42 | 31.80 | 31.80 | 2,417 |
Aug 22, 2024 | 31.76 | 31.78 | 31.23 | 31.23 | 31.23 | 1,833 |
Aug 21, 2024 | 31.30 | 31.49 | 31.25 | 31.49 | 31.49 | 9,364 |
Aug 20, 2024 | 31.07 | 31.24 | 31.02 | 31.05 | 31.05 | 704 |
Aug 19, 2024 | 30.55 | 30.92 | 30.51 | 30.92 | 30.92 | 7,494 |
Aug 16, 2024 | 30.34 | 30.51 | 30.34 | 30.45 | 30.45 | 17 |
Aug 15, 2024 | 30.12 | 30.35 | 30.05 | 30.33 | 30.33 | 88 |
Aug 14, 2024 | 30.03 | 30.07 | 29.74 | 29.90 | 29.90 | 4,304 |
Aug 13, 2024 | 29.45 | 29.80 | 29.45 | 29.80 | 29.80 | 417 |
Aug 12, 2024 | 29.04 | 29.35 | 29.04 | 29.20 | 29.20 | 1,060 |
Aug 9, 2024 | 28.87 | 28.91 | 28.83 | 28.91 | 28.91 | 26 |
Aug 8, 2024 | 28.84 | 28.98 | 28.63 | 28.83 | 28.83 | 86 |
Aug 7, 2024 | 28.95 | 29.15 | 28.45 | 28.45 | 28.45 | 1,183 |
Aug 6, 2024 | 28.09 | 28.18 | 27.71 | 28.12 | 28.12 | 844 |
Aug 5, 2024 | 27.00 | 28.00 | 26.68 | 27.74 | 27.74 | 5,542 |
Aug 2, 2024 | 28.66 | 28.66 | 28.15 | 28.38 | 28.38 | 11,367 |
Aug 1, 2024 | 30.52 | 30.52 | 29.38 | 29.90 | 29.90 | 19,529 |
Jul 31, 2024 | 30.75 | 30.79 | 30.57 | 30.79 | 30.79 | 2,546 |
Jul 30, 2024 | 30.20 | 30.29 | 29.70 | 29.93 | 29.93 | 443 |
Jul 29, 2024 | 30.47 | 30.50 | 30.33 | 30.33 | 30.33 | 21 |
Jul 26, 2024 | 30.43 | 30.43 | 30.38 | 30.38 | 30.38 | 175 |
Jul 25, 2024 | 29.94 | 29.98 | 29.55 | 29.98 | 29.98 | 25 |
Jul 24, 2024 | 30.84 | 30.87 | 30.59 | 30.66 | 30.66 | 1,742 |
Jul 23, 2024 | 30.98 | 31.20 | 30.98 | 31.20 | 31.20 | 13 |
Jul 22, 2024 | 31.07 | 31.17 | 30.97 | 31.17 | 31.17 | 1,263 |
Jul 19, 2024 | 30.94 | 30.94 | 30.85 | 30.85 | 30.85 | 15 |
Jul 18, 2024 | 31.40 | 31.42 | 30.85 | 31.05 | 31.05 | 5,725 |
Jul 17, 2024 | 31.66 | 31.75 | 31.33 | 31.50 | 31.50 | 4,529 |
Jul 16, 2024 | 31.98 | 32.13 | 31.98 | 32.07 | 32.07 | 7,094 |
Jul 15, 2024 | 32.24 | 32.24 | 31.97 | 31.97 | 31.97 | 1,787 |
Jul 12, 2024 | 31.69 | 32.33 | 31.69 | 32.27 | 32.27 | 20,407 |
Jul 11, 2024 | 31.60 | 32.04 | 31.60 | 31.81 | 31.81 | 20,961 |
Jul 10, 2024 | 31.37 | 31.48 | 31.37 | 31.48 | 31.48 | 5,556 |
Jul 9, 2024 | 31.35 | 31.44 | 31.35 | 31.36 | 31.36 | 1,688 |
Jul 8, 2024 | 31.13 | 31.44 | 31.13 | 31.37 | 31.37 | 7,642 |
Jul 5, 2024 | 31.17 | 31.25 | 31.08 | 31.16 | 31.16 | 11,103 |
Jul 3, 2024 | 30.79 | 31.10 | 30.79 | 31.10 | 31.10 | 204 |
Jul 2, 2024 | 30.56 | 30.68 | 30.56 | 30.64 | 30.64 | 134 |
Jul 1, 2024 | 30.92 | 30.95 | 30.67 | 30.70 | 30.70 | 38 |
Jun 28, 2024 | 30.81 | 31.03 | 30.81 | 30.87 | 30.87 | 539 |
Jun 27, 2024 | 0.043077 Dividend | |||||
Jun 27, 2024 | 30.57 | 30.76 | 30.57 | 30.76 | 30.76 | 1,795 |
Jun 26, 2024 | 30.79 | 30.84 | 30.74 | 30.80 | 30.75 | 421 |
Jun 25, 2024 | 30.66 | 30.66 | 30.55 | 30.62 | 30.57 | 21 |
Jun 24, 2024 | 30.59 | 30.74 | 30.55 | 30.55 | 30.50 | 1,693 |
Jun 21, 2024 | 30.79 | 30.86 | 30.70 | 30.72 | 30.68 | 476 |
Jun 20, 2024 | 31.44 | 31.62 | 31.03 | 31.03 | 30.99 | 17,112 |
Jun 18, 2024 | 31.31 | 31.53 | 31.31 | 31.47 | 31.42 | 9,599 |
Jun 17, 2024 | 31.26 | 31.28 | 31.16 | 31.28 | 31.24 | 972 |
Jun 14, 2024 | 31.35 | 31.36 | 31.24 | 31.32 | 31.27 | 12,194 |
Jun 13, 2024 | 31.82 | 31.86 | 31.58 | 31.58 | 31.54 | 17,323 |
Jun 12, 2024 | 31.78 | 32.06 | 31.67 | 32.01 | 31.97 | 3,982 |
Jun 11, 2024 | 31.15 | 31.17 | 30.99 | 31.00 | 30.96 | 3,315 |
Jun 10, 2024 | 31.04 | 31.24 | 30.94 | 31.13 | 31.08 | 495 |
Jun 7, 2024 | 31.09 | 31.24 | 31.06 | 31.24 | 31.20 | 18,039 |
Jun 6, 2024 | 31.63 | 31.63 | 31.39 | 31.44 | 31.40 | 371 |
Jun 5, 2024 | 30.88 | 31.49 | 30.88 | 31.49 | 31.44 | 1,348 |
Jun 4, 2024 | 31.19 | 31.19 | 31.07 | 31.07 | 31.03 | 2,129 |
Jun 3, 2024 | 31.30 | 31.30 | 30.93 | 30.93 | 30.89 | 429 |
May 31, 2024 | 30.90 | 31.00 | 30.34 | 30.57 | 30.53 | 12,562 |
May 30, 2024 | 30.87 | 30.97 | 30.83 | 30.90 | 30.86 | 493 |
May 29, 2024 | 31.10 | 31.14 | 30.99 | 31.10 | 31.06 | 9,547 |
May 28, 2024 | 31.47 | 31.58 | 31.47 | 31.53 | 31.49 | 6,809 |
May 24, 2024 | 31.36 | 31.50 | 31.36 | 31.44 | 31.40 | 7,039 |
May 23, 2024 | 31.81 | 31.87 | 31.31 | 31.31 | 31.27 | 2,314 |
May 22, 2024 | 31.47 | 31.47 | 31.34 | 31.38 | 31.34 | 3,902 |
May 21, 2024 | 31.56 | 31.60 | 31.53 | 31.53 | 31.48 | 155 |
May 20, 2024 | 31.52 | 31.86 | 31.52 | 31.86 | 31.81 | 1,181 |
May 17, 2024 | 31.66 | 31.79 | 31.59 | 31.64 | 31.60 | 2,402 |
May 16, 2024 | 31.99 | 32.03 | 31.88 | 31.88 | 31.84 | 160 |
May 15, 2024 | 31.59 | 31.81 | 31.59 | 31.81 | 31.77 | 257 |
May 14, 2024 | 31.28 | 31.46 | 31.28 | 31.36 | 31.32 | 649 |
May 13, 2024 | 31.38 | 31.46 | 31.34 | 31.42 | 31.38 | 20,359 |
May 10, 2024 | 31.09 | 31.46 | 31.09 | 31.25 | 31.21 | 3,579 |
May 9, 2024 | 31.20 | 31.28 | 31.10 | 31.24 | 31.20 | 770 |
May 8, 2024 | 31.39 | 31.39 | 30.95 | 31.12 | 31.08 | 4,396 |
May 7, 2024 | 31.31 | 31.50 | 31.26 | 31.46 | 31.41 | 91 |
Related Tickers
GOEX Global X Gold Explorers ETF
43.49
+6.16%
GDXJ VanEck Junior Gold Miners ETF
64.64
+5.85%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.47
+5.13%
RING iShares MSCI Global Gold Miners ETF
42.59
+4.52%
EWW iShares MSCI Mexico ETF
58.39
+3.02%
IAU iShares Gold Trust
64.57
+2.83%
GLD SPDR Gold Shares
315.48
+2.80%
COPX Global X Copper Miners ETF
39.41
+2.20%
USCI United States Commodity Index Fund, LP
69.19
+1.75%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.40
+1.75%
UTES Virtus Reaves Utilities ETF
69.63
+1.72%
EPU iShares MSCI Peru ETF
45.45
+1.68%
NANR SPDR S&P North American Natural Resources ETF
53.02
+1.27%
IDX VanEck Indonesia Index ETF
14.04
+1.23%
FUTY Fidelity MSCI Utilities Index ETF
51.97
+1.19%
RAAX VanEck Real Assets ETF
30.31
+1.18%
XME SPDR S&P Metals and Mining ETF
58.12
+1.15%
VPU Vanguard Utilities Index Fund ETF Shares
174.20
+1.14%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.46
+1.03%
GII SPDR S&P Global Infrastructure ETF
65.50
+0.91%
IGF iShares Global Infrastructure ETF
57.59
+0.84%
XHS SPDR S&P Health Care Services ETF
97.61
+0.84%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.83
+0.81%
FLLA Franklin FTSE Latin America ETF
20.64
+0.80%
GXG Global X MSCI Colombia ETF
27.68
+0.65%
JHMD John Hancock Multifactor Developed International ETF
36.91
+0.65%
EFAS Global X MSCI SuperDividend EAFE ETF
16.94
+0.62%
TBLU Tortoise Global Water ESG Fund
49.85
+0.61%
FXU First Trust Utilities AlphaDEX Fund
41.77
+0.58%
FILL iShares MSCI Global Energy Producers ETF
22.26
+0.56%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.67
+0.56%
IBD Inspire Corporate Bond ETF
23.68
+0.55%
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.55%
EZA iShares MSCI South Africa ETF
50.71
+0.54%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.89
+0.53%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.08
+0.46%
VAMO Cambria Value and Momentum ETF
29.47
+0.44%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.86
+0.44%
WLDR Affinity World Leaders Equity ETF
30.02
+0.43%
CNYA iShares MSCI China A ETF
27.82
+0.43%
CWS AdvisorShares Focused Equity ETF
66.51
+0.42%
FMHI First Trust Municipal High Income ETF
46.94
+0.40%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.06
+0.40%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.97
+0.37%
DWAT Arrow DWA Tactical: Macro ETF
11.77
+0.34%
LGOV First Trust Long Duration Opportunities ETF
21.28
+0.33%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.42
+0.33%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.59
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.85
+0.30%
MMIT NYLI MacKay Muni Intermediate ETF
23.75
+0.30%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.90
+0.29%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.32
+0.29%
QINT American Century Quality Diversified International ETF
55.21
+0.27%
IDMO Invesco S&P International Developed Momentum ETF
47.86
+0.27%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.46
+0.27%
FMB First Trust Managed Municipal ETF
49.83
+0.26%
EWC iShares MSCI Canada ETF
42.77
+0.26%
IEF iShares 7-10 Year Treasury Bond ETF
94.77
+0.25%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.96
+0.25%
IXC iShares Global Energy ETF
37.22
+0.24%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.35
+0.24%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.60
+0.24%
UITB VictoryShares Core Intermediate Bond ETF
46.62
+0.24%
TAXF American Century Diversified Municipal Bond ETF
48.83
+0.24%
FSMB First Trust Short Duration Managed Municipal ETF
19.79
+0.23%
SCHP Schwab U.S. TIPS ETF
26.53
+0.23%
KIE SPDR S&P Insurance ETF
58.19
+0.22%
PFFR InfraCap REIT Preferred ETF
18.04
+0.22%
FTSD Franklin Short Duration U.S. Government ETF
90.53
+0.22%
FBND Fidelity Total Bond ETF
45.28
+0.22%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.32
+0.22%
HYHG ProShares High Yield—Interest Rate Hedged
63.50
+0.21%
FNDF Schwab Fundamental International Equity ETF
37.78
+0.21%
TLH iShares 10-20 Year Treasury Bond ETF
100.63
+0.21%
JPIB JPMorgan International Bond Opportunities ETF
47.99
+0.21%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.82
+0.20%
VPC Virtus Private Credit ETF
20.07
+0.20%
BIV Vanguard Intermediate-Term Bond Index Fund
76.20
+0.20%
TUR iShares MSCI Turkey ETF
30.76
+0.20%
IFRA iShares U.S. Infrastructure ETF
46.23
+0.20%
IAK iShares U.S. Insurance ETF
134.16
+0.19%
BAB Invesco Taxable Municipal Bond ETF
26.32
+0.19%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.93
+0.19%
IEI iShares 3-7 Year Treasury Bond ETF
118.20
+0.19%
AADR AdvisorShares Dorsey Wright ADR ETF
76.20
+0.18%
JMUB JPMorgan Municipal ETF
49.47
+0.18%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.00
+0.18%
KORP American Century Diversified Corporate Bond ETF
46.03
+0.17%
FPE First Trust Preferred Securities and Income ETF
17.31
+0.17%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.06
+0.17%
FLMI Franklin Dynamic Municipal Bond ETF
24.14
+0.17%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.41
+0.16%
EFV iShares MSCI EAFE Value ETF
61.83
+0.16%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.04
+0.16%
AOK iShares Core 30/70 Conservative Allocation ETF
37.65
+0.16%
IGEB iShares Investment Grade Systematic Bond ETF
44.39
+0.16%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
95.39
+0.16%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.79
+0.16%
STIP iShares 0-5 Year TIPS Bond ETF
102.70
+0.16%
AGZ iShares Agency Bond ETF
109.20
+0.16%