IOB - Delayed Quote EUR
EasyETF - BNP Paribas Easy S&P 500 UCITS ETF (0XC6.IL)
11.26
0.00
(0.00%)
At close: 3:14:04 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 22, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 247,742 |
Apr 17, 2025 | 23.46 | 23.46 | 23.24 | 23.24 | 23.24 | 16,635 |
Apr 16, 2025 | 23.76 | 23.76 | 23.53 | 23.53 | 23.53 | 1,705 |
Apr 15, 2025 | 23.94 | 23.95 | 23.94 | 23.95 | 23.95 | 552,109 |
Apr 14, 2025 | 23.83 | 23.96 | 23.83 | 23.88 | 23.88 | 86,858 |
Apr 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 872,916 |
Apr 10, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 1,082,162 |
Apr 9, 2025 | 22.59 | 22.76 | 22.32 | 22.76 | 22.76 | 7,902 |
Apr 8, 2025 | 23.49 | 23.83 | 23.49 | 23.83 | 23.83 | 2,108,981 |
Apr 7, 2025 | 22.02 | 22.73 | 22.02 | 22.73 | 22.73 | 3,399,669 |
Apr 4, 2025 | 23.86 | 23.86 | 23.71 | 23.71 | 23.71 | 90,176 |
Apr 3, 2025 | 25.11 | 25.22 | 24.49 | 11.26 | 11.26 | 1,270,439 |
Apr 1, 2025 | 26.06 | 26.06 | 25.99 | 25.99 | 25.99 | 174,339 |
Mar 31, 2025 | 25.63 | 25.76 | 25.63 | 25.76 | 25.76 | 89,009 |
Mar 28, 2025 | 26.45 | 26.50 | 25.90 | 25.90 | 25.90 | 1,266 |
Mar 27, 2025 | 26.55 | 26.57 | 26.55 | 26.57 | 26.57 | 77,015 |
Mar 26, 2025 | 26.85 | 26.85 | 26.82 | 26.82 | 26.82 | 837 |
Mar 25, 2025 | 26.74 | 26.77 | 26.74 | 26.77 | 26.77 | 2,426 |
Mar 24, 2025 | 26.49 | 26.69 | 26.49 | 26.69 | 26.69 | 461,350 |
Mar 21, 2025 | 26.19 | 26.19 | 26.18 | 26.18 | 26.18 | 5,331 |
Mar 20, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 247,919 |
Mar 19, 2025 | 25.89 | 26.08 | 25.89 | 26.08 | 26.08 | 1,311 |
Mar 18, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 79,367 |
Mar 17, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 264,940 |
Mar 14, 2025 | 25.70 | 25.93 | 25.70 | 25.89 | 25.89 | 1,850 |
Mar 13, 2025 | 25.85 | 25.89 | 25.77 | 25.81 | 25.81 | 22,605 |
Mar 12, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 485 |
Mar 11, 2025 | 25.90 | 25.90 | 25.57 | 25.57 | 25.57 | 2,530 |
Mar 10, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 1,110 |
Mar 7, 2025 | 26.59 | 26.59 | 26.28 | 26.28 | 26.28 | 139,731 |
Mar 6, 2025 | 27.02 | 27.02 | 26.81 | 26.81 | 26.81 | 141,423 |
Mar 5, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 3,587 |
Mar 4, 2025 | 27.97 | 27.97 | 27.34 | 27.34 | 27.34 | 508,794 |
Mar 3, 2025 | 28.63 | 28.63 | 28.35 | 28.41 | 28.41 | 115,106 |
Feb 28, 2025 | 28.34 | 28.35 | 28.34 | 28.35 | 28.35 | 158,953 |
Feb 27, 2025 | 28.64 | 28.70 | 28.64 | 28.70 | 28.70 | 86,911 |
Feb 26, 2025 | 28.56 | 28.65 | 28.56 | 28.65 | 28.65 | 92,372 |
Feb 25, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 555 |
Feb 24, 2025 | 28.72 | 28.80 | 28.72 | 28.80 | 28.80 | 74,388 |
Feb 21, 2025 | 29.30 | 29.30 | 29.14 | 29.17 | 29.17 | 113,704 |
Feb 20, 2025 | 29.20 | 29.20 | 29.19 | 29.19 | 29.19 | 87,946 |
Feb 19, 2025 | 29.42 | 29.52 | 29.40 | 29.52 | 29.52 | 439,626 |
Feb 18, 2025 | 29.39 | 29.39 | 29.32 | 29.32 | 29.32 | 435,865 |
Feb 17, 2025 | 29.30 | 29.33 | 29.29 | 29.33 | 29.33 | 85,254 |
Feb 14, 2025 | 29.25 | 29.25 | 29.20 | 29.20 | 29.20 | 118,364 |
Feb 13, 2025 | 29.11 | 29.26 | 29.11 | 29.26 | 29.26 | 147,274 |
Feb 12, 2025 | 29.32 | 29.32 | 29.14 | 29.15 | 29.15 | 17,414 |
Feb 11, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 253,295 |
Feb 10, 2025 | 29.38 | 29.38 | 29.35 | 29.35 | 29.35 | 522,382 |
Feb 7, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1,840 |
Feb 5, 2025 | 28.92 | 28.95 | 28.92 | 28.95 | 28.95 | 539 |
Feb 3, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 7 |
Jan 31, 2025 | 29.45 | 29.50 | 29.45 | 29.50 | 29.50 | 1,286 |
Jan 30, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 7,050 |
Jan 29, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 310 |
Jan 28, 2025 | 29.02 | 29.07 | 29.00 | 29.07 | 29.07 | 10,040 |
Jan 27, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 105 |
Jan 24, 2025 | 29.18 | 29.18 | 29.17 | 29.17 | 29.17 | 7,095 |
Jan 23, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 103 |
Jan 22, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 36,480 |
Jan 21, 2025 | 29.12 | 29.12 | 29.09 | 29.09 | 29.09 | 1,960 |
Jan 20, 2025 | 29.02 | 29.03 | 29.02 | 29.03 | 29.03 | 17,900 |
Jan 17, 2025 | 28.96 | 29.27 | 28.94 | 29.27 | 29.27 | 18,657 |
Jan 16, 2025 | 29.05 | 29.09 | 29.03 | 29.09 | 29.09 | 5,695 |
Jan 15, 2025 | 28.43 | 28.87 | 28.43 | 28.75 | 28.75 | 17,245 |
Jan 13, 2025 | 28.39 | 28.45 | 28.39 | 28.45 | 28.45 | 5,782 |
Jan 10, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 76,261 |
Jan 8, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 232,018 |
Jan 7, 2025 | 28.72 | 28.76 | 28.72 | 28.76 | 28.76 | 122,975 |
Jan 6, 2025 | 28.90 | 28.90 | 28.76 | 28.84 | 28.84 | 151,808 |
Jan 3, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 77,128 |
Jan 2, 2025 | 28.64 | 28.81 | 28.64 | 28.81 | 28.81 | 216,310 |
Dec 31, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 875 |
Dec 27, 2024 | 28.92 | 28.92 | 28.88 | 28.88 | 28.88 | 1,288,887 |
Dec 23, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 261,200 |
Dec 20, 2024 | 28.25 | 28.25 | 28.22 | 28.22 | 28.22 | 78,382 |
Dec 19, 2024 | 28.35 | 28.38 | 28.35 | 28.38 | 28.38 | 172,548 |
Dec 18, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 14,000 |
Dec 17, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 76,170 |
Dec 16, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 285,000 |
Dec 13, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 14,000 |
Dec 12, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 14,000 |
Dec 11, 2024 | 28.80 | 28.84 | 28.80 | 28.84 | 28.84 | 1,297 |
Dec 10, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 949,533 |
Dec 9, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 350 |
Dec 6, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 691,905 |
Dec 5, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 34,615 |
Dec 4, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 224,615 |
Dec 3, 2024 | 28.78 | 28.78 | 28.76 | 28.76 | 28.76 | 305,118 |
Dec 2, 2024 | 28.68 | 28.89 | 28.68 | 28.89 | 28.89 | 18,868 |
Nov 29, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 391,175 |
Nov 28, 2024 | 28.55 | 28.57 | 28.55 | 28.57 | 28.57 | 6,714 |
Nov 27, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 1,913 |
Nov 26, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 70,202 |
Nov 25, 2024 | 28.63 | 28.65 | 28.63 | 28.65 | 28.65 | 282,506 |
Nov 22, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 444,625 |
Nov 20, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 90 |
Nov 19, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 76,881 |
Nov 18, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 733,107 |
Nov 15, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 231,719 |
Nov 14, 2024 | 28.50 | 28.50 | 28.30 | 28.47 | 28.47 | 4,712 |
Nov 13, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 552,968 |
Nov 12, 2024 | 28.23 | 28.24 | 28.23 | 28.24 | 28.24 | 12,867 |
Nov 11, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 74,171 |
Nov 8, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 9,437 |
Nov 7, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 531,746 |
Nov 6, 2024 | 27.54 | 27.66 | 27.45 | 27.45 | 27.45 | 6,225 |
Nov 5, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 165,613 |
Nov 1, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 200,189 |
Oct 31, 2024 | 26.49 | 26.49 | 26.40 | 26.40 | 26.40 | 10,111 |
Oct 30, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 312,000 |
Oct 29, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 164,000 |
Oct 28, 2024 | 27.04 | 27.04 | 26.97 | 26.97 | 26.97 | 24,794 |
Oct 24, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 5,600 |
Oct 23, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 16,000 |
Oct 22, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 16,000 |
Oct 21, 2024 | 27.05 | 27.05 | 26.99 | 26.99 | 26.99 | 1,780 |
Oct 18, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 11 |
Oct 17, 2024 | 27.04 | 27.12 | 27.04 | 27.12 | 27.12 | 162,358 |
Oct 16, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 187,000 |
Oct 15, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 845,848 |
Oct 14, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 310,080 |
Oct 11, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1,880 |
Oct 10, 2024 | 26.46 | 26.46 | 26.39 | 26.39 | 26.39 | 3,724 |
Oct 9, 2024 | 26.23 | 26.27 | 26.23 | 26.27 | 26.27 | 5,520 |
Oct 8, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1,370,060 |
Oct 7, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 80,020 |
Oct 4, 2024 | 25.88 | 26.04 | 25.88 | 26.04 | 26.04 | 2,253 |
Oct 3, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 80,009 |
Oct 2, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 1,200 |
Oct 1, 2024 | 25.89 | 25.95 | 25.89 | 25.95 | 25.95 | 11,350 |
Sep 30, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 294,265 |
Sep 27, 2024 | 25.80 | 25.80 | 25.74 | 25.74 | 25.74 | 925,048 |
Sep 25, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 154,300 |
Sep 24, 2024 | 25.72 | 25.72 | 25.59 | 25.59 | 25.59 | 90,237 |
Sep 23, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 80,486 |
Sep 20, 2024 | 25.57 | 25.57 | 25.56 | 25.56 | 25.56 | 801 |
Sep 19, 2024 | 25.50 | 25.66 | 25.50 | 25.66 | 25.66 | 14,194 |
Sep 18, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 9 |
Sep 17, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 150,000 |
Sep 13, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 81,310 |
Sep 12, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 468,809 |
Sep 11, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 276,300 |
Sep 9, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 85,000 |
Sep 6, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 493,900 |
Sep 5, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 17,000 |
Sep 4, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 82,043 |
Sep 3, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 158,480 |
Sep 2, 2024 | 25.43 | 25.50 | 25.42 | 25.50 | 25.50 | 10,549 |
Aug 30, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 81,673 |
Aug 29, 2024 | 25.19 | 25.41 | 25.19 | 25.41 | 25.41 | 9,413 |
Aug 28, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 88,000 |
Aug 27, 2024 | 25.17 | 25.17 | 25.16 | 25.16 | 25.16 | 157,878 |
Aug 23, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 217,884 |
Aug 22, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 3,025 |
Aug 21, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 100,000 |
Aug 20, 2024 | 25.30 | 25.30 | 25.18 | 25.18 | 25.18 | 277,096 |
Aug 19, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 13,000 |
Aug 16, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 19,725 |
Aug 15, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 169,100 |
Aug 14, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 174,460 |
Aug 12, 2024 | 24.51 | 24.51 | 24.36 | 24.36 | 24.36 | 4,941 |
Aug 9, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 9,000 |
Aug 8, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 5,000 |
Aug 7, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 389,914 |
Aug 6, 2024 | 23.93 | 23.95 | 23.82 | 23.82 | 23.82 | 583 |
Aug 5, 2024 | 23.65 | 23.75 | 23.60 | 23.75 | 23.75 | 1,022 |
Aug 2, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 121,000 |
Aug 1, 2024 | 25.62 | 25.66 | 25.60 | 25.63 | 25.63 | 82,198 |
Jul 30, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 1 |
Jul 29, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 1,118,184 |
Jul 26, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 1,118,184 |
Jul 25, 2024 | 24.99 | 25.00 | 24.93 | 25.00 | 25.00 | 128,810 |
Jul 24, 2024 | 25.40 | 25.40 | 25.12 | 25.12 | 25.12 | 19,800 |
Jul 23, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 17,000 |
Jul 22, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 81,261 |
Jul 18, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 102,139 |
Jul 16, 2024 | 25.77 | 25.90 | 25.77 | 25.90 | 25.90 | 9,116 |
Jul 15, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 3,875 |
Jul 12, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 330,532 |
Jul 11, 2024 | 25.93 | 25.93 | 25.72 | 25.72 | 25.72 | 1,697 |
Jul 10, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 86,000 |
Jul 9, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 278,000 |
Jul 8, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 365,454 |
Jul 5, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 100 |
Jul 3, 2024 | 25.56 | 25.56 | 25.55 | 25.55 | 25.55 | 50 |
Jul 2, 2024 | 25.39 | 25.39 | 25.36 | 25.36 | 25.36 | 83,376 |
Jul 1, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 81,000 |
Jun 28, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 16,000 |
Jun 27, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 16,000 |
Jun 26, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 90,000 |
Jun 25, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 80,958 |
Jun 24, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 183,900 |
Jun 21, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 363,528 |
Jun 20, 2024 | 25.59 | 25.59 | 25.55 | 25.55 | 25.55 | 316,827 |
Jun 19, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 7 |
Jun 18, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 5,621,200 |
Jun 17, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 1,482 |
Jun 13, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 250,000 |
Jun 12, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 208,000 |
Jun 11, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 134,400 |
Jun 10, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 1,600 |
Jun 7, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 362,000 |
Jun 4, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 4,894 |
Jun 3, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1,022 |
May 30, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 6,057 |
May 29, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 290,600 |
May 28, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 220,126 |
May 24, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 1,835,411 |
May 22, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 340,000 |
May 17, 2024 | 24.31 | 24.31 | 24.30 | 24.30 | 24.30 | 700 |
May 16, 2024 | 24.35 | 24.40 | 24.35 | 24.40 | 24.40 | 18,039 |
May 15, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 84,836 |
May 8, 2024 | 24.03 | 24.03 | 23.97 | 23.97 | 23.97 | 31 |
May 7, 2024 | 23.96 | 23.99 | 23.95 | 23.95 | 23.95 | 189,006 |
May 3, 2024 | 23.55 | 23.66 | 23.55 | 23.66 | 23.66 | 18,640 |
May 2, 2024 | 23.43 | 23.52 | 23.43 | 11.26 | 11.26 | 257,409 |
Apr 26, 2024 | 23.58 | 23.61 | 23.58 | 23.61 | 23.61 | 202 |
Apr 25, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 173,614 |
Apr 24, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 189,298 |
Apr 23, 2024 | 23.38 | 23.43 | 23.38 | 23.43 | 23.43 | 446 |
Apr 22, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 10 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.39
+8.75%
BLOK Amplify Transformational Data Sharing ETF
37.81
+5.59%
QLD ProShares Ultra QQQ
77.61
+5.11%
HTUS Hull Tactical US ETF
34.99
+3.96%
XHB SPDR S&P Homebuilders ETF
92.19
+3.81%
ITB iShares U.S. Home Construction ETF
90.64
+3.61%
KCE SPDR S&P Capital Markets ETF
117.74
+3.53%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.47
+3.49%
IAK iShares U.S. Insurance ETF
130.27
+3.47%
HEDJ WisdomTree Europe Hedged Equity Fund
45.46
+3.44%
FNCL Fidelity MSCI Financials Index ETF
65.63
+3.40%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.78
+3.39%
KIE SPDR S&P Insurance ETF
56.97
+3.39%
UTES Virtus Reaves Utilities ETF
64.33
+3.39%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.88
+3.36%
VFH Vanguard Financials Index Fund ETF Shares
112.83
+3.35%
XLF The Financial Select Sector SPDR Fund
47.16
+3.31%
IYG iShares U.S. Financial Services ETF
74.35
+3.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.84
+3.27%
IYF iShares U.S. Financials ETF
106.44
+3.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.32
+3.25%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
307.25
+3.20%
HOMZ The Hoya Capital Housing ETF
41.91
+3.18%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.34
+3.18%
XLY The Consumer Discretionary Select Sector SPDR Fund
186.16
+3.16%
XNTK SPDR NYSE Technology ETF
179.31
+3.12%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.16
+3.11%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.22
+3.11%
AADR AdvisorShares Dorsey Wright ADR ETF
72.36
+3.09%
MTUM iShares MSCI USA Momentum Factor ETF
195.77
+3.07%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.77
+3.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
234.71
+3.03%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.98
+3.03%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.19
+3.00%
RDVY First Trust Rising Dividend Achievers ETF
55.04
+2.99%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.82
+2.99%
SLX VanEck Steel ETF
57.56
+2.98%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.00
+2.98%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.43
+2.95%
SPHB Invesco S&P 500 High Beta ETF
72.79
+2.93%
USMC Principal U.S. Mega-Cap ETF
53.89
+2.92%
SPVM Invesco S&P 500 Value with Momentum ETF
54.36
+2.92%
PHO Invesco Water Resources ETF
62.65
+2.91%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.42
+2.91%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.04
+2.90%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.48
+2.90%
SPMO Invesco S&P 500 Momentum ETF
88.39
+2.86%
ECH iShares MSCI Chile ETF
30.91
+2.86%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.82
+2.86%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.04
+2.84%
FLJH Franklin FTSE Japan Hedged ETF
29.51
+2.84%
FV First Trust Dorsey Wright Focus 5 ETF
52.11
+2.80%
IWP iShares Russell Mid-Cap Growth ETF
113.11
+2.80%
FOVL iShares Focused Value Factor ETF
65.48
+2.80%
QGRO American Century U.S. Quality Growth ETF
90.07
+2.80%
DXJ WisdomTree Japan Hedged Equity Fund
103.85
+2.79%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
318.56
+2.79%
SCHG Schwab U.S. Large-Cap Growth ETF
23.66
+2.78%
IWY iShares Russell Top 200 Growth ETF
199.47
+2.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.89
+2.77%
ILCG iShares Morningstar Growth ETF
76.86
+2.77%
TOK iShares MSCI Kokusai ETF
109.36
+2.77%
SUSA iShares MSCI USA ESG Select ETF
108.93
+2.76%
FIW First Trust Water ETF
97.83
+2.76%
FYX First Trust Small Cap Core AlphaDEX Fund
84.50
+2.76%
XMMO Invesco S&P MidCap Momentum ETF
109.52
+2.76%
IUSG iShares Core S&P U.S. Growth ETF
121.11
+2.76%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.32
+2.76%
IWR iShares Russell Mid-Cap ETF
80.74
+2.75%
IVW iShares S&P 500 Growth ETF
88.25
+2.75%
BFOR Barron's 400 ETF
66.04
+2.75%
CZA Invesco Zacks Mid-Cap ETF
97.76
+2.75%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.20
+2.73%
FEZ SPDR EURO STOXX 50 ETF
54.58
+2.73%
XLU The Utilities Select Sector SPDR Fund
78.00
+2.73%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.61
+2.72%
SYLD Cambria Shareholder Yield ETF
58.86
+2.72%
PSP Invesco Global Listed Private Equity ETF
60.86
+2.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
76.44
+2.71%
PRN Invesco Dorsey Wright Industrials Momentum ETF
131.39
+2.71%
JMOM JPMorgan U.S. Momentum Factor ETF
53.94
+2.70%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
31.54
+2.70%
FXU First Trust Utilities AlphaDEX Fund
40.66
+2.70%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.49
+2.70%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
87.85
+2.70%
IDOG ALPS International Sector Dividend Dogs ETF
31.97
+2.69%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.53
+2.69%
VFQY Vanguard U.S. Quality Factor ETF Shares
126.29
+2.69%
FUTY Fidelity MSCI Utilities Index ETF
50.45
+2.69%
DIA SPDR Dow Jones Industrial Average ETF Trust
391.87
+2.69%
VUG Vanguard Growth Index Fund ETF Shares
351.63
+2.68%
CWS AdvisorShares Focused Equity ETF
63.14
+2.68%
TMFC Motley Fool 100 Index ETF
52.95
+2.68%
VPU Vanguard Utilities Index Fund ETF Shares
169.23
+2.68%
XSMO Invesco S&P SmallCap Momentum ETF
59.12
+2.67%
MGK Vanguard Mega Cap Growth Index Fund
291.97
+2.67%
VB Vanguard Small-Cap Index Fund ETF Shares
207.66
+2.66%
ATMP Barclays ETN+ Select MLP ETN
28.54
+2.66%
PKB Invesco Building & Construction ETF
65.62
+2.66%
SPHQ Invesco S&P 500 Quality ETF
63.34
+2.66%