Frankfurt - Delayed Quote • EUR
Xtrackers MSCI USA ESG Screened (0P0001OFQ0.F)
As of February 25 at 9:00 PM GMT+1. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jul 22, 2024 | 9.73 | 9.78 | 9.73 | 9.75 | 9.75 | 100 |
| Jul 19, 2024 | 9.76 | 9.77 | 9.71 | 9.71 | 9.71 | 5,165 |
| Jul 18, 2024 | 9.89 | 9.89 | 9.77 | 9.77 | 9.77 | - |
| Jul 17, 2024 | 9.96 | 9.96 | 9.88 | 9.88 | 9.88 | 215 |
| Jul 16, 2024 | 9.96 | 10.00 | 9.96 | 9.98 | 9.98 | 3,802 |
| Jul 15, 2024 | 9.95 | 10.02 | 9.95 | 9.99 | 9.99 | 1,537 |
| Jul 12, 2024 | 9.87 | 9.95 | 9.86 | 9.95 | 9.95 | 626 |
| Jul 11, 2024 | 9.95 | 9.98 | 9.88 | 9.88 | 9.88 | 3,520 |
| Jul 10, 2024 | 9.86 | 9.89 | 9.86 | 9.89 | 9.89 | 404 |
| Jul 9, 2024 | 9.86 | 9.87 | 9.86 | 9.86 | 9.86 | - |
| Jul 8, 2024 | 9.82 | 9.85 | 9.82 | 9.84 | 9.84 | 559 |
| Jul 5, 2024 | 9.78 | 9.80 | 9.77 | 9.80 | 9.80 | 397 |
| Jul 4, 2024 | 9.77 | 9.78 | 9.74 | 9.76 | 9.76 | 1,863 |
| Jul 3, 2024 | 9.72 | 9.74 | 9.71 | 9.74 | 9.74 | 1,463 |
| Jul 2, 2024 | 9.63 | 9.68 | 9.62 | 9.67 | 9.67 | 645 |
| Jul 1, 2024 | 9.67 | 9.67 | 9.63 | 9.64 | 9.64 | 7 |
| Jun 28, 2024 | 9.70 | 9.72 | 9.70 | 9.71 | 9.71 | 518 |
| Jun 27, 2024 | 9.64 | 9.65 | 9.64 | 9.65 | 9.65 | 1,560 |
| Jun 26, 2024 | 9.65 | 9.65 | 9.62 | 9.63 | 9.63 | 1,742 |
| Jun 25, 2024 | 9.60 | 9.63 | 9.60 | 9.63 | 9.63 | 6,544 |
| Jun 24, 2024 | 9.64 | 9.66 | 9.64 | 9.66 | 9.66 | 3,213 |
| Jun 21, 2024 | 9.66 | 9.66 | 9.63 | 9.63 | 9.63 | 4 |
| Jun 20, 2024 | 9.72 | 9.73 | 9.69 | 9.69 | 9.69 | 2 |
| Jun 19, 2024 | 9.70 | 9.71 | 9.69 | 9.69 | 9.69 | 1,785 |
| Jun 18, 2024 | 9.66 | 9.67 | 9.66 | 9.66 | 9.66 | 1 |
| Jun 17, 2024 | 9.60 | 9.60 | 9.58 | 9.60 | 9.60 | 2,535 |
| Jun 14, 2024 | 9.59 | 9.59 | 9.53 | 9.57 | 9.57 | 2,720 |
| Jun 13, 2024 | 9.59 | 9.59 | 9.58 | 9.58 | 9.58 | 1,260 |
| Jun 12, 2024 | 9.48 | 9.61 | 9.48 | 9.60 | 9.60 | 2,188 |
| Jun 11, 2024 | 9.44 | 9.44 | 9.41 | 9.43 | 9.43 | - |
| Jun 10, 2024 | 9.40 | 9.43 | 9.38 | 9.42 | 9.42 | 8,951 |
| Jun 7, 2024 | 9.44 | 9.44 | 9.42 | 9.43 | 9.43 | - |
| Jun 6, 2024 | 9.43 | 9.43 | 9.42 | 9.42 | 9.42 | - |
| Jun 5, 2024 | 9.31 | 9.39 | 9.31 | 9.38 | 9.38 | 866 |
| Jun 4, 2024 | 9.28 | 9.28 | 9.25 | 9.25 | 9.25 | 43 |
| Jun 3, 2024 | 9.31 | 9.31 | 9.27 | 9.27 | 9.27 | 459 |
| May 31, 2024 | 9.21 | 9.21 | 9.16 | 9.16 | 9.16 | 11 |
| May 30, 2024 | 9.23 | 9.30 | 9.23 | 9.25 | 9.25 | 152 |
| May 29, 2024 | 9.32 | 9.32 | 9.30 | 9.30 | 9.30 | 565 |
| May 28, 2024 | 9.37 | 9.37 | 9.35 | 9.35 | 9.35 | - |
| May 27, 2024 | 9.35 | 9.36 | 9.35 | 9.36 | 9.36 | - |
| May 24, 2024 | 9.29 | 9.35 | 9.29 | 9.35 | 9.35 | 44 |
| May 23, 2024 | 9.40 | 9.41 | 9.36 | 9.36 | 9.36 | 375 |
| May 22, 2024 | 9.37 | 9.38 | 9.36 | 9.37 | 9.37 | 1,306 |
| May 21, 2024 | 9.35 | 9.36 | 9.35 | 9.35 | 9.35 | 2 |
| May 20, 2024 | 9.34 | 9.37 | 9.34 | 9.37 | 9.37 | - |
| May 17, 2024 | 9.33 | 9.34 | 9.32 | 9.32 | 9.32 | 646 |
| May 16, 2024 | 9.36 | 9.37 | 9.36 | 9.37 | 9.37 | 18 |
| May 15, 2024 | 9.23 | 9.31 | 9.23 | 9.31 | 9.31 | 228 |
| May 14, 2024 | 9.18 | 9.19 | 9.18 | 9.19 | 9.19 | - |
| May 13, 2024 | 9.19 | 9.19 | 9.17 | 9.17 | 9.17 | 5 |
| May 10, 2024 | 9.19 | 9.20 | 9.16 | 9.16 | 9.16 | 457 |
| May 9, 2024 | 9.11 | 9.15 | 9.10 | 9.15 | 9.15 | - |
| May 8, 2024 | 9.13 | 9.13 | 9.11 | 9.11 | 9.11 | 1,886 |
| May 7, 2024 | 9.11 | 9.13 | 9.11 | 9.13 | 9.13 | - |
| May 6, 2024 | 9.03 | 9.07 | 9.03 | 9.07 | 9.07 | 57 |
| May 3, 2024 | 8.93 | 9.00 | 8.93 | 9.00 | 9.00 | 822 |
| May 2, 2024 | 8.85 | 8.89 | 8.84 | 8.84 | 8.84 | 11 |
| Apr 30, 2024 | 8.99 | 8.99 | 8.94 | 8.94 | 8.94 | 117 |
| Apr 29, 2024 | 8.99 | 8.99 | 8.98 | 8.98 | 8.98 | - |
| Apr 26, 2024 | 8.95 | 8.99 | 8.95 | 8.97 | 8.97 | 724 |
| Apr 25, 2024 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | - |
| Apr 24, 2024 | 8.94 | 8.94 | 8.90 | 8.90 | 8.90 | 227 |
| Apr 23, 2024 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | - |
| Apr 22, 2024 | 8.77 | 8.77 | 8.74 | 8.74 | 8.74 | - |
| Apr 19, 2024 | 8.76 | 8.78 | 8.76 | 8.77 | 8.77 | 734 |
| Apr 18, 2024 | 8.89 | 8.89 | 8.87 | 8.89 | 8.89 | - |
| Apr 17, 2024 | 8.90 | 8.95 | 8.86 | 8.86 | 8.86 | 2,052 |
| Apr 16, 2024 | 8.91 | 8.93 | 8.91 | 8.91 | 8.91 | 55 |
| Apr 15, 2024 | 9.10 | 9.10 | 9.07 | 9.07 | 9.07 | - |
| Apr 12, 2024 | 9.19 | 9.19 | 9.10 | 9.10 | 9.10 | - |
| Apr 11, 2024 | 9.11 | 9.11 | 9.09 | 9.11 | 9.11 | - |
| Apr 10, 2024 | 9.21 | 9.22 | 9.10 | 9.11 | 9.11 | 1,952 |
| Apr 9, 2024 | 9.19 | 9.20 | 9.11 | 9.15 | 9.15 | 8,341 |
| Apr 8, 2024 | 9.18 | 9.20 | 9.18 | 9.20 | 9.20 | - |
| Apr 5, 2024 | 9.11 | 9.18 | 9.11 | 9.18 | 9.18 | 800 |
| Apr 4, 2024 | 9.23 | 9.27 | 9.23 | 9.27 | 9.27 | - |
| Apr 3, 2024 | 9.18 | 9.23 | 9.18 | 9.23 | 9.23 | - |
| Apr 2, 2024 | 9.25 | 9.25 | 9.15 | 9.17 | 9.17 | 1,639 |
| Mar 28, 2024 | 9.27 | 9.29 | 9.27 | 9.28 | 9.28 | 42 |
| Mar 27, 2024 | 9.24 | 9.25 | 9.22 | 9.23 | 9.23 | 431 |
| Mar 26, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| Mar 25, 2024 | 9.25 | 9.25 | 9.22 | 9.24 | 9.24 | - |
| Mar 22, 2024 | 9.28 | 9.28 | 9.25 | 9.25 | 9.25 | 3,005 |
| Mar 21, 2024 | 9.29 | 9.31 | 9.29 | 9.31 | 9.31 | 100 |
| Mar 20, 2024 | 9.14 | 9.16 | 9.14 | 9.15 | 9.15 | 289 |
| Mar 19, 2024 | 9.10 | 9.13 | 9.06 | 9.13 | 9.13 | 455 |
| Mar 18, 2024 | 9.08 | 9.13 | 9.08 | 9.12 | 9.12 | 10 |
| Mar 15, 2024 | 9.11 | 9.12 | 9.04 | 9.04 | 9.04 | 548 |
| Mar 14, 2024 | 9.17 | 9.18 | 9.12 | 9.12 | 9.12 | - |
| Mar 13, 2024 | 9.17 | 9.17 | 9.15 | 9.15 | 9.15 | 489 |
| Mar 12, 2024 | 9.10 | 9.13 | 9.08 | 9.13 | 9.13 | - |
| Mar 11, 2024 | 9.06 | 9.06 | 9.03 | 9.06 | 9.06 | - |
| Mar 8, 2024 | 9.15 | 9.19 | 9.14 | 9.14 | 9.14 | 1,702 |
| Mar 7, 2024 | 9.02 | 9.13 | 9.02 | 9.12 | 9.12 | 5 |
| Mar 6, 2024 | 9.02 | 9.07 | 9.02 | 9.06 | 9.06 | 96 |
| Mar 5, 2024 | 9.07 | 9.07 | 9.01 | 9.01 | 9.01 | 1,171 |
| Mar 4, 2024 | 9.16 | 9.16 | 9.10 | 9.10 | 9.10 | 110 |
| Mar 1, 2024 | 9.04 | 9.07 | 9.01 | 9.06 | 9.06 | 490 |
| Feb 29, 2024 | 8.97 | 8.99 | 8.96 | 8.99 | 8.99 | - |
| Feb 28, 2024 | 8.98 | 8.99 | 8.97 | 8.99 | 8.99 | 372 |
| Feb 27, 2024 | 8.98 | 8.99 | 8.97 | 8.97 | 8.97 | - |
| Feb 26, 2024 | 8.99 | 9.00 | 8.99 | 9.00 | 9.00 | - |
| Feb 23, 2024 | 9.01 | 9.02 | 8.98 | 9.01 | 9.01 | 18,858 |
| Feb 22, 2024 | 8.91 | 8.97 | 8.91 | 8.97 | 8.97 | 1,100 |
| Feb 21, 2024 | 8.79 | 8.80 | 8.78 | 8.78 | 8.78 | 471 |
| Feb 20, 2024 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | - |
| Feb 19, 2024 | 8.88 | 8.88 | 8.87 | 8.88 | 8.88 | 28 |
| Feb 16, 2024 | 8.92 | 8.93 | 8.90 | 8.91 | 8.91 | 1,103 |
| Feb 15, 2024 | 8.89 | 8.89 | 8.87 | 8.87 | 8.87 | - |
| Feb 14, 2024 | 8.80 | 8.83 | 8.80 | 8.82 | 8.82 | 410 |
| Feb 13, 2024 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | 570 |
| Feb 12, 2024 | 8.91 | 8.95 | 8.91 | 8.95 | 8.95 | 9,886 |
| Feb 9, 2024 | 8.86 | 8.89 | 8.86 | 8.88 | 8.88 | 79 |
| Feb 8, 2024 | 8.84 | 8.84 | 8.83 | 8.84 | 8.84 | - |
| Feb 7, 2024 | 8.76 | 8.82 | 8.76 | 8.82 | 8.82 | 784 |
| Feb 6, 2024 | 8.76 | 8.76 | 8.73 | 8.75 | 8.75 | 45,223 |
| Feb 5, 2024 | 8.74 | 8.75 | 8.72 | 8.72 | 8.72 | - |
| Feb 2, 2024 | 8.71 | 8.74 | 8.69 | 8.74 | 8.74 | 1,295 |
| Feb 1, 2024 | 8.61 | 8.63 | 8.61 | 8.62 | 8.62 | - |
| Jan 31, 2024 | 8.71 | 8.71 | 8.66 | 8.66 | 8.66 | 294 |
| Jan 30, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Jan 29, 2024 | 8.68 | 8.69 | 8.68 | 8.69 | 8.69 | - |
| Jan 26, 2024 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 346 |
| Jan 25, 2024 | 8.66 | 8.69 | 8.66 | 8.69 | 8.69 | 4,709 |
| Jan 24, 2024 | 8.68 | 8.70 | 8.68 | 8.70 | 8.70 | 488 |
| Jan 23, 2024 | 8.63 | 8.63 | 8.61 | 8.61 | 8.61 | - |
| Jan 22, 2024 | 8.70 | 8.70 | 8.63 | 8.65 | 8.65 | 7,850 |
| Jan 19, 2024 | 8.50 | 8.54 | 8.50 | 8.52 | 8.52 | 22 |
| Jan 18, 2024 | 8.41 | 8.45 | 8.41 | 8.45 | 8.45 | - |
| Jan 17, 2024 | 8.41 | 8.42 | 8.41 | 8.41 | 8.41 | 381 |
| Jan 16, 2024 | 8.42 | 8.47 | 8.42 | 8.47 | 8.47 | 933 |
| Jan 15, 2024 | 8.48 | 8.48 | 8.47 | 8.47 | 8.47 | - |
| Jan 12, 2024 | 8.46 | 8.48 | 8.45 | 8.48 | 8.48 | 591 |
| Jan 11, 2024 | 8.50 | 8.53 | 8.41 | 8.41 | 8.41 | 3,000 |
| Jan 10, 2024 | 8.43 | 8.45 | 8.43 | 8.44 | 8.44 | 300 |
| Jan 9, 2024 | 8.42 | 8.42 | 8.40 | 8.42 | 8.42 | - |
| Jan 8, 2024 | 8.30 | 8.36 | 8.30 | 8.36 | 8.36 | 9 |
| Jan 5, 2024 | 8.28 | 8.35 | 8.26 | 8.33 | 8.33 | 181 |
| Jan 4, 2024 | 8.33 | 8.35 | 8.32 | 8.35 | 8.35 | - |
| Jan 3, 2024 | 8.40 | 8.40 | 8.33 | 8.33 | 8.33 | 921 |
| Jan 2, 2024 | 8.48 | 8.48 | 8.40 | 8.40 | 8.40 | - |
| Dec 29, 2023 | 8.51 | 8.51 | 8.50 | 8.50 | 8.50 | - |
| Dec 28, 2023 | 8.51 | 8.51 | 8.49 | 8.50 | 8.50 | 1,246 |
| Dec 27, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| Dec 22, 2023 | 8.42 | 8.46 | 8.42 | 8.46 | 8.46 | 456 |
| Dec 21, 2023 | 8.39 | 8.40 | 8.39 | 8.40 | 8.40 | - |
| Dec 20, 2023 | 8.48 | 8.49 | 8.45 | 8.47 | 8.47 | 593 |
| Dec 19, 2023 | 8.42 | 8.45 | 8.42 | 8.45 | 8.45 | - |
| Dec 18, 2023 | 8.40 | 8.42 | 8.40 | 8.41 | 8.41 | 4,124 |
| Dec 15, 2023 | 8.41 | 8.41 | 8.40 | 8.40 | 8.40 | - |
| Dec 14, 2023 | 8.37 | 8.38 | 8.37 | 8.37 | 8.37 | - |
| Dec 13, 2023 | 8.25 | 8.26 | 8.25 | 8.25 | 8.25 | 90 |
| Dec 12, 2023 | 8.20 | 8.21 | 8.20 | 8.21 | 8.21 | - |
| Dec 11, 2023 | 8.15 | 8.16 | 8.15 | 8.16 | 8.16 | - |
| Dec 8, 2023 | 8.11 | 8.13 | 8.11 | 8.13 | 8.13 | 393 |
| Dec 7, 2023 | 8.06 | 8.11 | 8.06 | 8.11 | 8.11 | - |
| Dec 6, 2023 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| Dec 5, 2023 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| Dec 4, 2023 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| Dec 1, 2023 | 8.07 | 8.09 | 8.06 | 8.09 | 8.09 | 113 |
| Nov 30, 2023 | 8.06 | 8.06 | 8.04 | 8.04 | 8.04 | - |
| Nov 29, 2023 | 8.04 | 8.06 | 8.04 | 8.05 | 8.05 | 354 |
| Nov 28, 2023 | 8.10 | 8.10 | 8.02 | 8.05 | 8.05 | 621 |
| Nov 27, 2023 | 8.03 | 8.04 | 8.03 | 8.04 | 8.04 | - |
| Nov 24, 2023 | 8.04 | 8.05 | 8.03 | 8.04 | 8.04 | 2,562 |
| Nov 23, 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Nov 22, 2023 | 8.01 | 8.04 | 8.01 | 8.04 | 8.04 | - |
| Nov 21, 2023 | 8.03 | 8.03 | 8.00 | 8.00 | 8.00 | - |
| Nov 20, 2023 | 7.96 | 8.00 | 7.96 | 8.00 | 8.00 | - |
| Nov 17, 2023 | 7.96 | 7.97 | 7.95 | 7.95 | 7.95 | 143 |
| Nov 16, 2023 | 7.94 | 7.94 | 7.92 | 7.92 | 7.92 | - |
| Nov 15, 2023 | 7.95 | 7.98 | 7.95 | 7.97 | 7.97 | 692 |
| Nov 14, 2023 | 7.78 | 7.94 | 7.78 | 7.94 | 7.94 | - |
| Nov 13, 2023 | 7.75 | 7.77 | 7.75 | 7.77 | 7.77 | - |
| Nov 10, 2023 | 7.67 | 7.70 | 7.66 | 7.70 | 7.70 | - |
| Nov 9, 2023 | 7.72 | 7.73 | 7.72 | 7.73 | 7.73 | - |
| Nov 8, 2023 | 7.70 | 7.73 | 7.70 | 7.71 | 7.71 | 693 |
| Nov 7, 2023 | 7.66 | 7.72 | 7.66 | 7.72 | 7.72 | - |
| Nov 6, 2023 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| Nov 3, 2023 | 7.57 | 7.68 | 7.57 | 7.68 | 7.68 | 2,128 |
| Nov 2, 2023 | 7.46 | 7.55 | 7.46 | 7.55 | 7.55 | - |
| Nov 1, 2023 | 7.34 | 7.39 | 7.33 | 7.39 | 7.39 | - |
| Oct 31, 2023 | 7.29 | 7.32 | 7.29 | 7.31 | 7.31 | - |
| Oct 30, 2023 | 7.27 | 7.28 | 7.27 | 7.28 | 7.28 | - |
| Oct 27, 2023 | 7.28 | 7.30 | 7.27 | 7.27 | 7.27 | 334 |
| Oct 26, 2023 | 7.28 | 7.29 | 7.28 | 7.29 | 7.29 | - |
| Oct 25, 2023 | 7.43 | 7.44 | 7.39 | 7.39 | 7.39 | 453 |
| Oct 24, 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| Oct 23, 2023 | 7.43 | 7.44 | 7.38 | 7.44 | 7.44 | - |
| Oct 20, 2023 | 7.48 | 7.49 | 7.43 | 7.43 | 7.43 | 104 |
| Oct 19, 2023 | 7.57 | 7.59 | 7.57 | 7.57 | 7.57 | 295 |
| Oct 18, 2023 | 7.68 | 7.68 | 7.63 | 7.63 | 7.63 | - |
| Oct 17, 2023 | 7.69 | 7.72 | 7.68 | 7.72 | 7.72 | 17 |
| Oct 16, 2023 | 7.65 | 7.72 | 7.64 | 7.71 | 7.71 | 317 |
| Oct 13, 2023 | 7.68 | 7.68 | 7.64 | 7.64 | 7.64 | 6,847 |
| Oct 12, 2023 | 7.75 | 7.76 | 7.72 | 7.72 | 7.72 | - |
| Oct 11, 2023 | 7.69 | 7.74 | 7.69 | 7.69 | 7.69 | 10,721 |
| Oct 10, 2023 | 7.65 | 7.72 | 7.65 | 7.72 | 7.72 | - |
| Oct 9, 2023 | 7.55 | 7.58 | 7.55 | 7.58 | 7.58 | - |
| Oct 6, 2023 | 7.51 | 7.56 | 7.51 | 7.56 | 7.56 | 7,718 |
| Oct 5, 2023 | 7.50 | 7.51 | 7.47 | 7.47 | 7.47 | 49 |
| Oct 4, 2023 | 7.40 | 7.53 | 7.40 | 7.48 | 7.48 | 1,649 |
| Oct 3, 2023 | 7.56 | 7.56 | 7.44 | 7.44 | 7.44 | - |
| Oct 2, 2023 | 7.60 | 7.60 | 7.56 | 7.58 | 7.58 | 399 |
| Sep 29, 2023 | 7.59 | 7.61 | 7.59 | 7.60 | 7.60 | 132 |
| Sep 28, 2023 | 7.53 | 7.57 | 7.52 | 7.57 | 7.57 | 16 |
| Sep 27, 2023 | 7.55 | 7.55 | 7.52 | 7.52 | 7.52 | 1,104 |
| Sep 26, 2023 | 7.59 | 7.59 | 7.54 | 7.54 | 7.54 | 30 |
| Sep 25, 2023 | 7.62 | 7.62 | 7.60 | 7.62 | 7.62 | 277 |
| Sep 22, 2023 | 7.64 | 7.67 | 7.64 | 7.66 | 7.66 | 256 |
| Sep 21, 2023 | 7.74 | 7.74 | 7.70 | 7.70 | 7.70 | 602 |
| Sep 20, 2023 | 7.84 | 7.86 | 7.84 | 7.85 | 7.85 | 242 |
| Sep 19, 2023 | 7.85 | 7.86 | 7.80 | 7.80 | 7.80 | 277 |
| Sep 18, 2023 | 7.86 | 7.87 | 7.86 | 7.87 | 7.87 | 89 |
| Sep 15, 2023 | 7.97 | 7.97 | 7.87 | 7.87 | 7.87 | 5 |
| Sep 14, 2023 | 7.91 | 7.95 | 7.91 | 7.93 | 7.93 | 163 |
| Sep 13, 2023 | 7.89 | 7.91 | 7.87 | 7.91 | 7.91 | 239 |
| Sep 12, 2023 | 7.93 | 7.93 | 7.91 | 7.91 | 7.91 | 9 |
| Sep 11, 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 87 |
| Sep 8, 2023 | 7.89 | 7.90 | 7.86 | 7.90 | 7.90 | - |
| Sep 7, 2023 | 7.88 | 7.88 | 7.83 | 7.86 | 7.86 | 1,974 |
| Sep 6, 2023 | 7.94 | 7.94 | 7.89 | 7.89 | 7.89 | 438 |
| Sep 5, 2023 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| Sep 4, 2023 | 8.00 | 8.00 | 7.98 | 7.98 | 7.98 | 174 |
| Sep 1, 2023 | 7.98 | 8.00 | 7.98 | 7.98 | 7.98 | 236 |
| Aug 31, 2023 | 7.99 | 8.00 | 7.99 | 7.99 | 7.99 | 766 |
| Aug 30, 2023 | 7.95 | 7.97 | 7.94 | 7.97 | 7.97 | 1,103 |
| Aug 29, 2023 | 7.83 | 7.91 | 7.82 | 7.91 | 7.91 | - |
| Aug 28, 2023 | 7.78 | 7.80 | 7.78 | 7.80 | 7.80 | 1 |
| Aug 25, 2023 | 7.71 | 7.74 | 7.68 | 7.74 | 7.74 | 202 |
| Aug 24, 2023 | 7.90 | 7.90 | 7.77 | 7.77 | 7.77 | 435 |
| Aug 23, 2023 | 7.76 | 7.81 | 7.74 | 7.81 | 7.81 | - |
| Aug 22, 2023 | 7.76 | 7.78 | 7.76 | 7.76 | 7.76 | 264 |
| Aug 21, 2023 | 7.69 | 7.73 | 7.69 | 7.70 | 7.70 | 62 |
| Aug 18, 2023 | 7.69 | 7.69 | 7.67 | 7.68 | 7.68 | 219 |
| Aug 17, 2023 | 7.78 | 7.78 | 7.74 | 7.74 | 7.74 | 397 |
| Aug 16, 2023 | 7.83 | 7.83 | 7.82 | 7.83 | 7.83 | - |
| Aug 15, 2023 | 7.92 | 7.92 | 7.85 | 7.86 | 7.86 | 377 |
| Aug 14, 2023 | 7.85 | 7.89 | 7.85 | 7.89 | 7.89 | - |
| Aug 11, 2023 | 7.88 | 7.88 | 7.84 | 7.84 | 7.84 | 991 |
| Aug 10, 2023 | 7.91 | 7.94 | 7.91 | 7.94 | 7.94 | 3,500 |
| Aug 9, 2023 | 7.97 | 7.97 | 7.88 | 7.88 | 7.88 | 4 |
| Aug 8, 2023 | 7.95 | 7.95 | 7.88 | 7.88 | 7.88 | - |
| Aug 7, 2023 | 7.93 | 7.95 | 7.93 | 7.94 | 7.94 | 370 |
| Aug 4, 2023 | 7.97 | 7.99 | 7.96 | 7.99 | 7.99 | 805 |
| Aug 3, 2023 | 7.95 | 7.96 | 7.94 | 7.95 | 7.95 | 1,361 |
| Aug 2, 2023 | 8.04 | 8.05 | 7.98 | 7.99 | 7.99 | 398 |
| Aug 1, 2023 | 8.11 | 8.11 | 8.09 | 8.09 | 8.09 | 399 |
| Jul 31, 2023 | 8.09 | 8.11 | 8.09 | 8.10 | 8.10 | 20 |
| Jul 28, 2023 | 8.05 | 8.11 | 8.05 | 8.11 | 8.11 | 326 |
| Jul 27, 2023 | 8.10 | 8.15 | 8.10 | 8.12 | 8.12 | 717 |
| Jul 26, 2023 | 8.09 | 8.09 | 8.06 | 8.06 | 8.06 | 243 |
| Jul 25, 2023 | 8.06 | 8.08 | 8.06 | 8.08 | 8.08 | 434 |
| Jul 24, 2023 | 8.03 | 8.07 | 8.03 | 8.06 | 8.06 | 381 |
Related Tickers
FELTX Fidelity Advisor Semiconductors M
82.28
+4.15%
FIKGX Fidelity Advisor Semiconductors Z
95.67
+4.15%
FELIX Fidelity Advisor Semiconductors I
95.44
+4.15%
FELAX Fidelity Advisor Semiconductors A
88.19
+4.15%
FELCX Fidelity Advisor Semiconductors C
70.41
+4.14%
FSELX Fidelity Select Semiconductors
35.17
+4.11%
RYSIX Rydex Electronics Inv
469.73
+3.84%
RYSAX Rydex Electronics H
413.66
+3.84%
RYELX Rydex Electronics A
426.93
+3.84%
RYSCX Rydex Electronics C
360.75
+3.84%
RYVLX Rydex NASDAQ-100 2x Strategy A
540.58
+3.02%
RYCCX Rydex NASDAQ-100 2x Strategy C
389.63
+3.01%
RYVYX Rydex NASDAQ-100 2x Strategy H
540.41
+3.01%
UOPIX ProFunds UltraNASDAQ-100 Fund
106.75
+2.99%
UOPSX ProFunds UltraNASDAQ-100 Fund
73.77
+2.99%
BPTRX Baron Partners Retail
159.54
+2.74%
BPTUX Baron Partners R6
166.32
+2.74%
BPTIX Baron Partners Institutional
166.35
+2.74%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
84.99
+2.66%
PVIVX Paradigm Micro-Cap
58.82
+2.60%
PVFAX Paradigm Value
62.87
+2.53%
NESIX Needham Small Cap Growth Institutional
20.15
+2.49%
NESGX Needham Small Cap Growth Retail
18.93
+2.49%
UMPSX ProFunds UltraMid Cap Fund
51.43
+2.41%
UMPIX ProFunds UltraMid Cap Fund
66.81
+2.41%
BIPIX ProFunds Biotechnology UltraSector Fund
69.26
+2.21%
RIVSX River Oak Discovery
18.47
+2.21%
BIPSX ProFunds Biotechnology UltraSector Fund
43.50
+2.21%
FATIX Fidelity Advisor Technology Fund
135.64
+2.20%
FTHCX Fidelity Advisor Technology C
87.82
+2.20%
FIKHX Fidelity Advisor Technology Z
135.69
+2.20%
FADTX Fidelity Advisor Technology A
120.07
+2.20%
FATEX Fidelity Advisor Technology Fund
109.04
+2.19%
FSPTX Fidelity Select Technology
35.86
+2.17%
PFSLX Paradigm Select Fund
78.84
+2.14%
SGTTX Columbia Seligman Global Tech Inst2
81.03
+2.12%
CSGZX Columbia Seligman Global Tech Inst
80.21
+2.11%
JMIGX Jacob Discovery Fd Instl
25.62
+2.11%
CGTYX Columbia Seligman Global Tech Inst3
80.37
+2.11%
SHGTX Columbia Seligman Global Tech A
77.20
+2.10%
SGTRX Columbia Seligman Global Tech R
71.94
+2.10%
CCHRX Columbia Seligman Global Tech Adv
82.29
+2.10%
SHTCX Columbia Seligman Global Tech C
46.77
+2.10%
JMCGX Jacob Discovery Fd Inv
22.99
+2.09%
CMTFX Columbia Global Technology Growth Inst
87.09
+2.09%
CGTUX Columbia Global Technology Growth Inst3
89.70
+2.08%
CTHRX Columbia Global Technology Growth Inst2
89.27
+2.08%
CTCAX Columbia Global Technology Growth A
82.41
+2.08%
CTYRX Columbia Global Technology Growth Adv
88.44
+2.08%
CTHCX Columbia Global Technology Growth C
70.31
+2.08%
SCMIX Columbia Seligman Tech & Info Inst2
154.90
+2.04%
SLMCX Columbia Seligman Tech & Info A
131.36
+2.04%
SCIOX Columbia Seligman Tech & Info Adv
125.37
+2.03%
LMIYX Lord Abbett Micro Cap Growth I
19.56
+2.03%
LFMGX Lord Abbett Micro Cap Growth F
19.56
+2.03%
CCOYX Columbia Seligman Technology and Information Fund
153.08
+2.03%
CCIZX Columbia Seligman Tech & Info Inst
153.60
+2.03%
FTQGX Fidelity Focused Stock
39.67
+2.03%
SCICX Columbia Seligman Tech & Info C
57.93
+2.03%
SCIRX Columbia Seligman Tech & Info R
118.96
+2.02%
NEEGX Needham Growth Retail
71.12
+2.02%
NEEIX Needham Growth Institutional
74.22
+2.02%
LCMGX Lord Abbett Micro Cap Growth Fund
18.81
+2.01%
NPSGX Nicholas Partners Small Cap Gr Instl
16.27
+2.01%
TEBRX Teberg
24.95
+2.00%
RYOFX Royce Small-Cap Opportunity Svc
15.28
+2.00%
LAMGX Lord Abbett Micro Cap Growth A
15.82
+2.00%
LGLFX Lord Abbett Growth Leaders Fund
41.42
+1.99%
LGLOX Lord Abbett Growth Leaders Fund
42.18
+1.98%
LGLCX Lord Abbett Growth Leaders Fund
33.97
+1.98%
DFDSX DF Dent Small Cap Growth Investor
23.68
+1.98%
LGLQX Lord Abbett Growth Leaders Fund
38.12
+1.98%
FTRNX Fidelity Trend
186.49
+1.98%
LGLIX Lord Abbett Growth Leaders Fund
41.79
+1.98%
LGLUX Lord Abbett Growth Leaders Fund
41.81
+1.98%
LGLRX Lord Abbett Growth Leaders Fund
38.20
+1.98%
LGLAX Lord Abbett Growth Leaders Fund
39.78
+1.97%
MMECX Victory Integrity Discovery C
26.35
+1.97%
LGLSX Lord Abbett Growth Leaders Fund
39.80
+1.97%
DFSGX DF Dent Small Cap Growth Institutional
23.83
+1.97%
HFCGX Hennessy Cornerstone Growth Investor
35.35
+1.96%
MMEYX Victory Integrity Discovery Y
49.43
+1.96%
HICGX Hennessy Cornerstone Growth Inst
36.96
+1.96%
LGLVX Lord Abbett Growth Leaders Fund
42.17
+1.96%
ROFIX Royce Small-Cap Opportunity Instl
17.27
+1.95%
MMEAX Victory Integrity Discovery A
43.51
+1.94%
RYPNX Royce Small-Cap Opportunity Invmt
16.80
+1.94%
MMMMX Victory Integrity Discovery Member
43.64
+1.94%
BGSIX BlackRock Technology Opportunities Fund
70.14
+1.93%
BGSCX BlackRock Technology Opportunities Fund
50.24
+1.93%
BTEKX BlackRock Technology Opportunities K
70.34
+1.93%
BGSRX BlackRock Technology Opportunities Fund
63.47
+1.93%
BGSAX BlackRock Technology Opportunities Fund
63.54
+1.92%
BSTSX BlackRock Technology Opportunities Svc
65.13
+1.92%
TCMSX Voya Small Cap Growth I
46.93
+1.91%
VLNPX Voya Small Cap Growth R6
46.99
+1.91%
NWHZX Nationwide Geneva Small Cap Gr A
82.68
+1.89%
NWKDX Nationwide Geneva Small Cap Gr Instl Svc
87.07
+1.88%
NWKCX Nationwide Geneva Small Cap Gr R6
88.31
+1.88%
ACFDX American Century Focused Dynamic Gr A
59.22
+1.88%