Paris - Delayed Quote EUR
Amundi FTSE 100 UCITS ETF (100H.PA)
158.94
+2.18
+(1.39%)
At close: May 2 at 4:21:47 PM GMT+2
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 |
---|---|---|---|---|---|---|
May 2, 2025 | 159.16 | 159.16 | 158.94 | 159.10 | 159.10 | 463 |
Apr 30, 2025 | 156.74 | 156.76 | 156.74 | 156.76 | 156.76 | 175 |
Apr 29, 2025 | 156.46 | 156.78 | 156.46 | 156.78 | 156.78 | 30 |
Apr 28, 2025 | 156.12 | 156.12 | 155.92 | 155.92 | 155.92 | 1,311 |
Apr 25, 2025 | 155.82 | 156.08 | 155.82 | 155.78 | 155.78 | 824 |
Apr 24, 2025 | 155.70 | 155.80 | 154.82 | 155.80 | 155.80 | 109 |
Apr 23, 2025 | 156.62 | 157.16 | 155.44 | 155.56 | 155.56 | 5,608 |
Apr 22, 2025 | 153.74 | 153.92 | 153.74 | 154.20 | 154.20 | 1,047 |
Apr 17, 2025 | 152.22 | 153.46 | 152.22 | 153.46 | 153.46 | 841 |
Apr 16, 2025 | 152.08 | 152.36 | 152.08 | 153.18 | 153.18 | 5 |
Apr 15, 2025 | 152.74 | 152.74 | 152.74 | 152.74 | 152.74 | 800 |
Apr 14, 2025 | 150.36 | 150.66 | 150.10 | 150.42 | 150.42 | 10,766 |
Apr 11, 2025 | 148.92 | 148.92 | 146.18 | 147.68 | 147.68 | 868 |
Apr 10, 2025 | 149.94 | 149.94 | 146.28 | 146.28 | 146.28 | 443 |
Apr 9, 2025 | 145.12 | 145.12 | 143.32 | 142.20 | 142.20 | 235 |
Apr 8, 2025 | 144.90 | 147.76 | 144.90 | 146.14 | 146.14 | 292 |
Apr 7, 2025 | 142.56 | 146.70 | 140.50 | 142.04 | 142.04 | 406 |
Apr 4, 2025 | 155.10 | 155.68 | 149.46 | 149.46 | 149.46 | 13,021 |
Apr 3, 2025 | 156.32 | 156.32 | 156.32 | 156.34 | 156.34 | 2 |
Apr 2, 2025 | 158.38 | 158.64 | 158.02 | 158.74 | 158.74 | 1,137 |
Apr 1, 2025 | 160.02 | 160.02 | 160.02 | 159.50 | 159.50 | 2 |
Mar 31, 2025 | 158.80 | 158.80 | 157.78 | 158.46 | 158.46 | 709 |
Mar 28, 2025 | 159.76 | 160.44 | 159.76 | 159.84 | 159.84 | 337 |
Mar 27, 2025 | 159.26 | 159.94 | 159.26 | 159.94 | 159.94 | 108 |
Mar 26, 2025 | 160.14 | 160.14 | 160.14 | 160.30 | 160.30 | 1,079 |
Mar 25, 2025 | 160.06 | 160.06 | 159.78 | 160.04 | 160.04 | 23 |
Mar 24, 2025 | 159.66 | 159.76 | 159.64 | 159.56 | 159.56 | 75 |
Mar 21, 2025 | 160.08 | 160.08 | 159.64 | 159.64 | 159.64 | 16 |
Mar 20, 2025 | 160.80 | 161.26 | 159.98 | 160.66 | 160.66 | 462 |
Mar 19, 2025 | 160.08 | 160.90 | 160.08 | 160.88 | 160.88 | 129 |
Mar 18, 2025 | 161.06 | 161.06 | 160.94 | 160.62 | 160.62 | 12 |
Mar 17, 2025 | 161.58 | 161.58 | 159.70 | 160.24 | 160.24 | 263 |
Mar 14, 2025 | 158.92 | 158.92 | 158.92 | 159.42 | 159.42 | 5 |
Mar 13, 2025 | 157.68 | 158.08 | 157.68 | 157.70 | 157.70 | 236 |
Mar 12, 2025 | 157.42 | 157.42 | 157.42 | 157.52 | 157.52 | 317 |
Mar 11, 2025 | 157.30 | 157.30 | 157.00 | 156.78 | 156.78 | 452 |
Mar 10, 2025 | 159.58 | 159.58 | 159.58 | 158.70 | 158.70 | 15 |
Mar 7, 2025 | 159.74 | 160.40 | 159.74 | 160.40 | 160.40 | 657 |
Mar 6, 2025 | 160.60 | 160.60 | 160.60 | 160.40 | 160.40 | 90 |
Mar 5, 2025 | 161.88 | 162.44 | 161.20 | 161.20 | 161.20 | 440 |
Mar 4, 2025 | 162.32 | 162.56 | 162.00 | 160.98 | 160.98 | 56 |
Mar 3, 2025 | 162.70 | 163.26 | 162.70 | 163.26 | 163.26 | 126 |
Feb 28, 2025 | 160.82 | 162.24 | 160.50 | 162.24 | 162.24 | 1,745 |
Feb 27, 2025 | 161.02 | 161.02 | 160.68 | 161.10 | 161.10 | 780 |
Feb 26, 2025 | 160.60 | 160.60 | 160.60 | 160.58 | 160.58 | 68 |
Feb 25, 2025 | 159.14 | 159.84 | 159.14 | 159.34 | 159.34 | 10 |
Feb 24, 2025 | 159.74 | 159.74 | 159.74 | 159.08 | 159.08 | 16 |
Feb 21, 2025 | 159.30 | 159.60 | 159.14 | 159.20 | 159.20 | 372 |
Feb 20, 2025 | 159.70 | 159.70 | 159.70 | 159.18 | 159.18 | 125 |
Feb 19, 2025 | 160.50 | 160.50 | 159.88 | 159.66 | 159.66 | 65 |
Feb 18, 2025 | 161.10 | 161.10 | 160.72 | 160.76 | 160.76 | 232 |
Feb 17, 2025 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | - |
Feb 14, 2025 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | - |
Feb 13, 2025 | 160.60 | 160.60 | 160.22 | 160.70 | 160.70 | 188 |
Feb 12, 2025 | 161.20 | 161.20 | 160.82 | 161.52 | 161.52 | 678 |
Feb 11, 2025 | 161.14 | 161.14 | 161.14 | 161.02 | 161.02 | 47 |
Feb 10, 2025 | 160.54 | 161.14 | 160.50 | 160.58 | 160.58 | 1,487 |
Feb 7, 2025 | 158.92 | 159.62 | 158.92 | 159.52 | 159.52 | 952 |
Feb 6, 2025 | 159.88 | 160.86 | 159.88 | 160.14 | 160.14 | 129 |
Feb 5, 2025 | 157.18 | 158.06 | 157.06 | 158.06 | 158.06 | 4,860 |
Feb 4, 2025 | 156.78 | 158.02 | 156.78 | 157.24 | 157.24 | 199 |
Feb 3, 2025 | 157.30 | 157.44 | 157.20 | 157.30 | 157.30 | 86 |
Jan 31, 2025 | 159.46 | 159.46 | 159.00 | 159.30 | 159.30 | 189 |
Jan 30, 2025 | 158.66 | 158.66 | 158.66 | 158.74 | 158.74 | 5 |
Jan 29, 2025 | 157.18 | 157.30 | 157.18 | 157.00 | 157.00 | 766 |
Jan 28, 2025 | 156.48 | 157.00 | 156.48 | 156.74 | 156.74 | 53 |
Jan 27, 2025 | 155.72 | 155.72 | 155.58 | 156.10 | 156.10 | 17 |
Jan 24, 2025 | 156.60 | 156.60 | 156.60 | 155.98 | 155.98 | 237 |
Jan 23, 2025 | 156.90 | 156.90 | 156.90 | 157.22 | 157.22 | 397 |
Jan 22, 2025 | 157.36 | 157.36 | 157.18 | 156.68 | 156.68 | 18 |
Jan 21, 2025 | 156.70 | 156.78 | 156.30 | 156.84 | 156.84 | 344 |
Jan 20, 2025 | 156.28 | 156.62 | 156.12 | 156.42 | 156.42 | 64 |
Jan 17, 2025 | 155.44 | 156.50 | 155.44 | 156.18 | 156.18 | 21 |
Jan 16, 2025 | 153.18 | 153.86 | 153.18 | 153.96 | 153.96 | 4,018 |
Jan 15, 2025 | 151.70 | 151.70 | 151.70 | 152.48 | 152.48 | 4 |
Jan 14, 2025 | 151.38 | 151.38 | 151.38 | 151.38 | 151.38 | - |
Jan 13, 2025 | 151.38 | 151.38 | 151.38 | 151.38 | 151.38 | - |
Jan 10, 2025 | 151.38 | 151.38 | 151.38 | 151.38 | 151.38 | - |
Jan 9, 2025 | 151.38 | 151.38 | 151.38 | 151.38 | 151.38 | - |
Jan 8, 2025 | 151.38 | 151.38 | 151.38 | 151.38 | 151.38 | - |
Jan 7, 2025 | 151.62 | 151.62 | 151.62 | 151.38 | 151.38 | 126 |
Jan 6, 2025 | 151.16 | 151.64 | 151.16 | 151.64 | 151.64 | 196 |
Jan 3, 2025 | 151.80 | 151.98 | 151.24 | 151.30 | 151.30 | 274 |
Jan 2, 2025 | 150.94 | 152.08 | 150.94 | 152.08 | 152.08 | 11 |
Dec 31, 2024 | 149.22 | 149.68 | 149.22 | 150.20 | 150.20 | 17 |
Dec 30, 2024 | 149.32 | 149.32 | 149.32 | 149.32 | 149.32 | 6 |
Dec 27, 2024 | 150.58 | 150.58 | 149.52 | 149.90 | 149.90 | 72 |
Dec 24, 2024 | 148.76 | 148.76 | 148.76 | 148.76 | 148.76 | - |
Dec 23, 2024 | 148.32 | 150.02 | 148.24 | 148.76 | 148.76 | 864 |
Dec 20, 2024 | 148.24 | 148.24 | 147.54 | 148.90 | 148.90 | 527 |
Dec 19, 2024 | 149.02 | 149.36 | 148.66 | 148.94 | 148.94 | 3,475 |
Dec 18, 2024 | 151.36 | 151.36 | 150.58 | 150.62 | 150.62 | 607 |
Dec 17, 2024 | 150.78 | 150.86 | 150.78 | 150.70 | 150.70 | 857 |
Dec 16, 2024 | 152.60 | 152.60 | 152.54 | 151.80 | 151.80 | 109 |
Dec 13, 2024 | 152.92 | 152.92 | 152.50 | 152.50 | 152.50 | 4 |
Dec 12, 2024 | 152.82 | 152.96 | 152.82 | 152.76 | 152.76 | 586 |
Dec 11, 2024 | 151.70 | 152.82 | 151.70 | 152.58 | 152.58 | 763 |
Dec 10, 2024 | 152.56 | 152.86 | 152.54 | 152.16 | 152.16 | 630 |
Dec 9, 2024 | 153.46 | 153.76 | 153.46 | 153.60 | 153.60 | 43 |
Dec 6, 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
Dec 5, 2024 | 153.26 | 153.26 | 153.26 | 153.50 | 153.50 | 481 |
Dec 4, 2024 | 153.82 | 153.82 | 153.38 | 153.36 | 153.36 | 139 |
Dec 3, 2024 | 154.04 | 154.18 | 153.92 | 153.98 | 153.98 | 18 |
Dec 2, 2024 | 152.60 | 153.12 | 152.60 | 153.12 | 153.12 | 4 |
Nov 29, 2024 | 152.34 | 152.34 | 152.34 | 152.46 | 152.46 | 131 |
Nov 28, 2024 | 152.38 | 152.38 | 152.38 | 152.30 | 152.30 | 21 |
Nov 27, 2024 | 151.88 | 151.88 | 151.10 | 151.10 | 151.10 | 54 |
Nov 26, 2024 | 151.66 | 151.66 | 151.66 | 151.86 | 151.86 | 60 |
Nov 25, 2024 | 152.70 | 152.70 | 152.50 | 152.56 | 152.56 | 188 |
Nov 22, 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
Nov 21, 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
Nov 20, 2024 | 149.08 | 149.08 | 148.68 | 148.60 | 148.60 | 22 |
Nov 19, 2024 | 149.58 | 149.58 | 148.50 | 148.80 | 148.80 | 352 |
Nov 18, 2024 | 148.30 | 148.94 | 148.30 | 148.94 | 148.94 | 1,067 |
Nov 15, 2024 | 148.34 | 148.34 | 148.34 | 148.34 | 148.34 | - |
Nov 14, 2024 | 147.50 | 148.10 | 147.38 | 148.34 | 148.34 | 714 |
Nov 13, 2024 | 147.90 | 147.90 | 147.22 | 147.46 | 147.46 | 171 |
Nov 12, 2024 | 148.52 | 148.58 | 147.24 | 147.24 | 147.24 | 440 |
Nov 11, 2024 | 149.30 | 149.50 | 149.30 | 149.28 | 149.28 | 40 |
Nov 8, 2024 | 148.14 | 148.52 | 148.14 | 148.52 | 148.52 | 13 |
Nov 7, 2024 | 150.18 | 150.18 | 150.02 | 149.74 | 149.74 | 715 |
Nov 6, 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | 76 |
Nov 5, 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 149.72 | 28 |
Nov 4, 2024 | 150.42 | 150.50 | 150.42 | 150.24 | 150.24 | 299 |
Nov 1, 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | - |
Oct 31, 2024 | 148.68 | 148.68 | 148.18 | 148.72 | 148.72 | 151 |
Oct 30, 2024 | 149.76 | 149.76 | 149.76 | 149.68 | 149.68 | 130 |
Oct 29, 2024 | 152.50 | 152.50 | 151.32 | 150.74 | 150.74 | 135 |
Oct 28, 2024 | 151.36 | 151.36 | 151.36 | 151.36 | 151.36 | - |
Oct 25, 2024 | 151.66 | 151.66 | 151.66 | 151.36 | 151.36 | 80 |
Oct 24, 2024 | 152.60 | 152.60 | 152.12 | 151.74 | 151.74 | 117 |
Oct 23, 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
Oct 22, 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
Oct 21, 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
Oct 18, 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
Oct 17, 2024 | 153.86 | 154.02 | 153.86 | 153.90 | 153.90 | 99 |
Oct 16, 2024 | 152.40 | 152.64 | 152.40 | 152.90 | 152.90 | 401 |
Oct 15, 2024 | 152.16 | 152.16 | 151.36 | 151.44 | 151.44 | 1,662 |
Oct 14, 2024 | 152.04 | 152.04 | 151.88 | 152.04 | 152.04 | 10 |
Oct 11, 2024 | 151.56 | 151.56 | 151.56 | 151.54 | 151.54 | 7 |
Oct 10, 2024 | 151.20 | 151.20 | 151.20 | 151.16 | 151.16 | 44 |
Oct 9, 2024 | 151.10 | 151.10 | 150.74 | 151.26 | 151.26 | 61 |
Oct 8, 2024 | 150.72 | 150.72 | 150.72 | 150.32 | 150.32 | 8 |
Oct 7, 2024 | 151.76 | 151.80 | 151.76 | 152.30 | 152.30 | 17 |
Oct 4, 2024 | 152.22 | 152.38 | 152.22 | 152.38 | 152.38 | 1,537 |
Oct 3, 2024 | 151.92 | 151.92 | 151.90 | 151.90 | 151.90 | 24 |
Oct 2, 2024 | 151.66 | 152.02 | 151.66 | 152.16 | 152.16 | 46 |
Oct 1, 2024 | 151.48 | 151.96 | 151.48 | 151.90 | 151.90 | 198 |
Sep 30, 2024 | 152.24 | 152.24 | 151.94 | 151.20 | 151.20 | 189 |
Sep 27, 2024 | 152.70 | 152.86 | 152.70 | 152.76 | 152.76 | 36 |
Sep 26, 2024 | 152.26 | 152.26 | 152.16 | 152.16 | 152.16 | 36 |
Sep 25, 2024 | 151.46 | 151.76 | 151.46 | 151.76 | 151.76 | 256 |
Sep 24, 2024 | 152.10 | 152.38 | 151.98 | 151.98 | 151.98 | 174 |
Sep 23, 2024 | 151.48 | 151.50 | 150.96 | 151.48 | 151.48 | 163 |
Sep 20, 2024 | 152.06 | 152.38 | 152.06 | 151.02 | 151.02 | 171 |
Sep 19, 2024 | 153.18 | 153.18 | 153.18 | 153.00 | 153.00 | 12 |
Sep 18, 2024 | 151.42 | 151.42 | 151.40 | 151.46 | 151.46 | 281 |
Sep 17, 2024 | 152.98 | 153.02 | 152.46 | 152.64 | 152.64 | 1,216 |
Sep 16, 2024 | 151.32 | 151.90 | 151.32 | 151.84 | 151.84 | 57 |
Sep 13, 2024 | 152.20 | 152.20 | 151.96 | 151.96 | 151.96 | 12 |
Sep 12, 2024 | 151.86 | 151.86 | 151.60 | 151.22 | 151.22 | 397 |
Sep 11, 2024 | 150.64 | 150.96 | 150.64 | 150.44 | 150.44 | 250 |
Sep 10, 2024 | 151.14 | 151.14 | 150.56 | 150.76 | 150.76 | 51 |
Sep 9, 2024 | 150.84 | 151.72 | 150.84 | 151.72 | 151.72 | 243 |
Sep 6, 2024 | 150.66 | 150.80 | 150.16 | 150.16 | 150.16 | 50 |
Sep 5, 2024 | 151.74 | 151.74 | 151.74 | 151.74 | 151.74 | - |
Sep 4, 2024 | 151.72 | 151.72 | 151.72 | 151.74 | 151.74 | 2 |
Sep 3, 2024 | 152.50 | 152.50 | 152.32 | 152.32 | 152.32 | 8 |
Sep 2, 2024 | 153.72 | 153.72 | 153.72 | 153.50 | 153.50 | 1 |
Aug 30, 2024 | 154.50 | 154.50 | 153.74 | 153.74 | 153.74 | 43 |
Aug 29, 2024 | 153.10 | 153.88 | 153.10 | 153.88 | 153.88 | 4 |
Aug 28, 2024 | 153.26 | 153.26 | 153.26 | 153.08 | 153.08 | 1 |
Aug 27, 2024 | 153.78 | 153.78 | 153.16 | 153.28 | 153.28 | 151 |
Aug 26, 2024 | 152.38 | 153.52 | 152.38 | 153.18 | 153.18 | 12 |
Aug 23, 2024 | 152.08 | 152.08 | 152.08 | 152.08 | 152.08 | - |
Aug 22, 2024 | 152.36 | 152.42 | 151.96 | 152.08 | 152.08 | 1,008 |
Aug 21, 2024 | 151.86 | 151.86 | 151.86 | 151.86 | 151.86 | - |
Aug 20, 2024 | 152.78 | 152.78 | 152.44 | 151.86 | 151.86 | 27 |
Aug 19, 2024 | 153.30 | 153.68 | 153.30 | 153.30 | 153.30 | 1,740 |
Aug 16, 2024 | 152.74 | 152.74 | 152.74 | 152.52 | 152.52 | 1 |
Aug 15, 2024 | 153.16 | 153.40 | 153.16 | 153.16 | 153.16 | 125 |
Aug 14, 2024 | 150.72 | 150.72 | 150.72 | 150.72 | 150.72 | - |
Aug 13, 2024 | 150.34 | 150.34 | 150.18 | 150.72 | 150.72 | 37 |
Aug 12, 2024 | 150.28 | 150.28 | 150.00 | 150.26 | 150.26 | 13 |
Aug 9, 2024 | 150.24 | 150.24 | 149.70 | 149.70 | 149.70 | 96 |
Aug 8, 2024 | 148.00 | 149.14 | 147.74 | 149.12 | 149.12 | 503 |
Aug 7, 2024 | 147.68 | 149.40 | 147.68 | 149.40 | 149.40 | 3,121 |
Aug 6, 2024 | 146.74 | 147.30 | 145.92 | 146.58 | 146.58 | 3,782 |
Aug 5, 2024 | 146.36 | 146.36 | 145.90 | 146.22 | 146.22 | 37 |
Aug 2, 2024 | 150.64 | 150.74 | 150.46 | 149.22 | 149.22 | 1,129 |
Aug 1, 2024 | 153.48 | 153.48 | 152.80 | 151.16 | 151.16 | 354 |
Jul 31, 2024 | 152.84 | 153.20 | 152.84 | 152.54 | 152.54 | 64 |
Jul 30, 2024 | 150.28 | 151.22 | 150.28 | 151.18 | 151.18 | 64 |
Jul 29, 2024 | 152.64 | 152.64 | 151.60 | 151.64 | 151.64 | 8,534 |
Jul 26, 2024 | 150.66 | 151.34 | 150.56 | 151.38 | 151.38 | 1,450 |
Jul 25, 2024 | 148.78 | 149.50 | 148.78 | 149.44 | 149.44 | 269 |
Jul 24, 2024 | 148.56 | 149.10 | 148.40 | 148.78 | 148.78 | 833 |
Jul 23, 2024 | 149.28 | 149.62 | 148.98 | 149.04 | 149.04 | 365 |
Jul 22, 2024 | 149.60 | 150.54 | 149.60 | 149.86 | 149.86 | 229 |
Jul 19, 2024 | 149.16 | 149.22 | 148.72 | 148.78 | 148.78 | 1,303 |
Jul 18, 2024 | 150.94 | 151.00 | 149.92 | 149.92 | 149.92 | 3,863 |
Jul 17, 2024 | 148.92 | 149.50 | 148.92 | 149.56 | 149.56 | 290 |
Jul 16, 2024 | 148.90 | 148.90 | 148.90 | 149.16 | 149.16 | 71 |
Jul 15, 2024 | 150.44 | 150.44 | 149.26 | 149.40 | 149.40 | 114 |
Jul 12, 2024 | 151.14 | 151.14 | 150.48 | 150.78 | 150.78 | 376 |
Jul 11, 2024 | 149.94 | 150.12 | 149.94 | 150.20 | 150.20 | 267 |
Jul 10, 2024 | 149.10 | 149.70 | 149.00 | 149.60 | 149.60 | 191 |
Jul 9, 2024 | 149.54 | 150.00 | 148.68 | 148.60 | 148.60 | 233 |
Jul 8, 2024 | 149.34 | 150.40 | 149.34 | 149.74 | 149.74 | 102 |
Jul 5, 2024 | 151.00 | 151.30 | 150.76 | 149.66 | 149.66 | 116 |
Jul 4, 2024 | 149.92 | 150.46 | 149.92 | 150.46 | 150.46 | 124 |
Jul 3, 2024 | 149.22 | 149.34 | 148.92 | 149.16 | 149.16 | 88 |
Jul 2, 2024 | 148.62 | 148.62 | 148.22 | 148.36 | 148.36 | 722 |
Jul 1, 2024 | 150.22 | 150.22 | 149.32 | 149.42 | 149.42 | 109 |
Jun 28, 2024 | 150.36 | 150.38 | 149.80 | 149.34 | 149.34 | 95 |
Jun 27, 2024 | 150.12 | 150.22 | 149.54 | 149.48 | 149.48 | 227 |
Jun 26, 2024 | 151.30 | 151.62 | 149.96 | 150.32 | 150.32 | 91 |
Jun 25, 2024 | 151.44 | 151.44 | 151.16 | 150.64 | 150.64 | 84 |
Jun 24, 2024 | 150.32 | 151.42 | 150.32 | 151.38 | 151.38 | 88 |
Jun 21, 2024 | 150.96 | 150.96 | 149.90 | 150.18 | 150.18 | 1,583 |
Jun 20, 2024 | 149.98 | 151.00 | 149.98 | 151.00 | 151.00 | 99 |
Jun 19, 2024 | 149.04 | 149.88 | 149.04 | 149.80 | 149.80 | 231 |
Jun 18, 2024 | 149.48 | 149.74 | 148.90 | 149.60 | 149.60 | 553 |
Jun 17, 2024 | 149.08 | 149.08 | 148.40 | 148.68 | 148.68 | 124 |
Jun 14, 2024 | 149.48 | 149.48 | 148.60 | 148.94 | 148.94 | 122 |
Jun 13, 2024 | 149.84 | 149.84 | 149.04 | 149.04 | 149.04 | 343 |
Jun 12, 2024 | 149.46 | 150.50 | 149.46 | 150.20 | 150.20 | 2,022 |
Jun 11, 2024 | 150.82 | 150.82 | 148.94 | 148.94 | 148.94 | 146 |
Jun 10, 2024 | 149.82 | 150.50 | 149.82 | 150.50 | 150.50 | 68 |
Jun 7, 2024 | 151.40 | 151.40 | 150.74 | 150.74 | 150.74 | 462 |
Jun 6, 2024 | 150.80 | 151.44 | 150.76 | 151.40 | 151.40 | 397 |
Jun 5, 2024 | 150.78 | 150.78 | 150.22 | 150.68 | 150.68 | 279 |
Jun 4, 2024 | 150.32 | 150.68 | 149.86 | 150.26 | 150.26 | 45 |
Jun 3, 2024 | 152.44 | 152.44 | 150.94 | 150.94 | 150.94 | 609 |
May 31, 2024 | 150.40 | 151.22 | 150.28 | 151.12 | 151.12 | 3,031 |
May 30, 2024 | 149.80 | 149.86 | 149.38 | 150.30 | 150.30 | 47 |
May 29, 2024 | 150.62 | 150.62 | 149.94 | 149.38 | 149.38 | 171 |
May 28, 2024 | 152.08 | 152.08 | 150.64 | 150.78 | 150.78 | 1,561 |
May 27, 2024 | 151.74 | 152.10 | 151.72 | 152.08 | 152.08 | 101 |
May 24, 2024 | 151.06 | 151.96 | 151.06 | 151.96 | 151.96 | 190 |
May 23, 2024 | 152.80 | 152.96 | 152.30 | 152.30 | 152.30 | 269 |
May 22, 2024 | 152.94 | 153.36 | 152.48 | 152.80 | 152.80 | 368 |
May 21, 2024 | 153.30 | 153.74 | 153.00 | 153.66 | 153.66 | 151 |
May 20, 2024 | 154.02 | 154.16 | 153.80 | 153.78 | 153.78 | 888 |
May 17, 2024 | 154.04 | 154.04 | 153.44 | 153.68 | 153.68 | 282 |
May 16, 2024 | 153.96 | 154.24 | 153.48 | 153.94 | 153.94 | 2,983 |
May 15, 2024 | 154.18 | 154.18 | 153.64 | 153.72 | 153.72 | 2,094 |
May 14, 2024 | 153.24 | 153.56 | 153.24 | 153.50 | 153.50 | 149 |
May 13, 2024 | 153.52 | 153.58 | 153.38 | 153.14 | 153.14 | 48 |
May 10, 2024 | 153.16 | 153.74 | 153.16 | 153.60 | 153.60 | 413 |
May 9, 2024 | 152.18 | 152.46 | 152.04 | 152.70 | 152.70 | 526 |
May 8, 2024 | 151.92 | 151.94 | 151.58 | 152.00 | 152.00 | 257 |
May 7, 2024 | 151.04 | 151.64 | 151.04 | 151.20 | 151.20 | 98 |
May 6, 2024 | 149.96 | 150.48 | 149.84 | 150.34 | 150.34 | 350 |
May 3, 2024 | 149.20 | 149.52 | 149.20 | 149.46 | 149.46 | 257 |
May 2, 2024 | 148.46 | 148.62 | 148.38 | 148.62 | 148.62 | 1,670 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
AGNG Global X Aging Population ETF
31.65
+2.10%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.92
+2.13%
VFH Vanguard Financials Index Fund ETF Shares
119.25
+2.12%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.10
+2.12%