HKSE - Delayed Quote HKD
Xtrackers - Xtrackers MSCI China A UCITS ETF (3007.HK)
238.100
+1.200
+(0.51%)
At close: April 15 at 3:31:03 PM GMT+8
Currency in HKD 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 | 236.900 | 236.900 | 236.900 | 236.900 | 236.900 | - |
Apr 30, 2025 | 235.100 | 235.100 | 235.100 | 235.100 | 235.100 | - |
Apr 29, 2025 | 235.100 | 235.100 | 235.100 | 235.100 | 235.100 | - |
Apr 28, 2025 | 235.100 | 235.100 | 235.100 | 235.100 | 235.100 | - |
Apr 25, 2025 | 235.100 | 235.100 | 235.100 | 235.100 | 235.100 | - |
Apr 24, 2025 | 234.800 | 234.800 | 234.800 | 234.800 | 234.800 | - |
Apr 23, 2025 | 234.800 | 234.800 | 234.800 | 234.800 | 234.800 | - |
Apr 22, 2025 | 233.300 | 233.300 | 233.300 | 233.300 | 233.300 | - |
Apr 17, 2025 | 232.600 | 232.600 | 232.600 | 232.600 | 232.600 | - |
Apr 16, 2025 | 232.600 | 232.600 | 232.600 | 232.600 | 232.600 | - |
Apr 15, 2025 | 233.300 | 233.300 | 233.300 | 233.300 | 233.300 | 500 |
Apr 14, 2025 | 232.400 | 232.400 | 232.400 | 232.400 | 232.400 | - |
Apr 11, 2025 | 229.700 | 229.700 | 229.700 | 229.700 | 229.700 | - |
Apr 10, 2025 | 227.500 | 227.500 | 227.500 | 227.500 | 227.500 | - |
Apr 9, 2025 | 219.600 | 224.600 | 219.600 | 224.700 | 224.700 | 400 |
Apr 8, 2025 | 219.000 | 222.800 | 219.000 | 221.800 | 221.800 | 600 |
Apr 7, 2025 | 218.800 | 222.700 | 212.300 | 212.000 | 212.000 | 2,400 |
Apr 3, 2025 | 240.400 | 240.400 | 240.400 | 240.400 | 240.400 | - |
Apr 2, 2025 | 242.400 | 242.400 | 242.400 | 242.400 | 242.400 | - |
Apr 1, 2025 | 242.900 | 242.900 | 242.900 | 242.900 | 242.900 | - |
Mar 31, 2025 | 243.000 | 243.000 | 243.000 | 243.000 | 243.000 | - |
Mar 28, 2025 | 244.900 | 244.900 | 244.900 | 244.900 | 244.900 | - |
Mar 27, 2025 | 245.400 | 245.400 | 245.400 | 245.400 | 245.400 | - |
Mar 26, 2025 | 245.400 | 245.400 | 245.400 | 245.400 | 245.400 | - |
Mar 25, 2025 | 245.400 | 245.400 | 245.400 | 245.400 | 245.400 | - |
Mar 24, 2025 | 245.400 | 245.400 | 245.400 | 245.400 | 245.400 | - |
Mar 21, 2025 | 245.400 | 245.400 | 245.400 | 245.400 | 245.400 | - |
Mar 20, 2025 | 250.100 | 250.100 | 250.100 | 250.100 | 250.100 | - |
Mar 19, 2025 | 250.500 | 250.500 | 250.500 | 250.500 | 250.500 | - |
Mar 18, 2025 | 250.500 | 250.500 | 250.500 | 250.500 | 250.500 | - |
Mar 17, 2025 | 250.500 | 250.500 | 250.500 | 250.500 | 250.500 | - |
Mar 14, 2025 | 250.500 | 250.500 | 250.500 | 250.500 | 250.500 | - |
Mar 13, 2025 | 245.300 | 245.300 | 245.300 | 245.300 | 245.300 | - |
Mar 12, 2025 | 245.300 | 245.300 | 245.300 | 245.300 | 245.300 | - |
Mar 11, 2025 | 245.300 | 245.300 | 245.300 | 245.300 | 245.300 | - |
Mar 10, 2025 | 245.600 | 245.600 | 245.600 | 245.600 | 245.600 | - |
Mar 7, 2025 | 245.600 | 245.600 | 245.600 | 245.600 | 245.600 | - |
Mar 6, 2025 | 245.600 | 245.600 | 245.600 | 245.600 | 245.600 | - |
Mar 5, 2025 | 242.100 | 242.100 | 242.100 | 242.100 | 242.100 | - |
Mar 4, 2025 | 242.100 | 242.100 | 242.100 | 242.100 | 242.100 | - |
Mar 3, 2025 | 242.600 | 242.600 | 242.600 | 242.600 | 242.600 | - |
Feb 28, 2025 | 242.800 | 242.800 | 242.800 | 242.800 | 242.800 | - |
Feb 27, 2025 | 245.800 | 245.800 | 245.800 | 245.800 | 245.800 | - |
Feb 26, 2025 | 245.800 | 245.800 | 245.800 | 245.800 | 245.800 | - |
Feb 25, 2025 | 245.800 | 245.800 | 245.800 | 245.800 | 245.800 | - |
Feb 24, 2025 | 246.300 | 246.300 | 246.300 | 246.300 | 246.300 | - |
Feb 21, 2025 | 246.300 | 246.300 | 246.300 | 246.300 | 246.300 | - |
Feb 20, 2025 | 244.900 | 244.900 | 244.900 | 244.900 | 244.900 | - |
Feb 19, 2025 | 244.900 | 244.900 | 244.900 | 244.900 | 244.900 | - |
Feb 18, 2025 | 244.900 | 244.900 | 244.900 | 244.900 | 244.900 | - |
Feb 17, 2025 | 246.000 | 246.000 | 246.000 | 246.000 | 246.000 | - |
Feb 14, 2025 | 246.000 | 246.000 | 246.000 | 246.000 | 246.000 | - |
Feb 13, 2025 | 241.700 | 241.700 | 241.700 | 241.700 | 241.700 | - |
Feb 12, 2025 | 241.700 | 241.700 | 241.700 | 241.700 | 241.700 | - |
Feb 11, 2025 | 240.300 | 240.300 | 240.300 | 240.300 | 240.300 | - |
Feb 10, 2025 | 240.300 | 240.300 | 240.300 | 240.300 | 240.300 | - |
Feb 7, 2025 | 240.300 | 240.300 | 240.300 | 240.300 | 240.300 | - |
Feb 6, 2025 | 236.900 | 236.900 | 236.900 | 236.900 | 236.900 | - |
Feb 5, 2025 | 236.600 | 236.600 | 236.600 | 236.600 | 236.600 | - |
Feb 4, 2025 | 235.500 | 235.500 | 235.500 | 237.400 | 237.400 | 10 |
Feb 3, 2025 | 235.100 | 235.100 | 235.100 | 235.100 | 235.100 | - |
Jan 28, 2025 | 237.700 | 237.700 | 237.700 | 237.700 | 237.700 | - |
Jan 27, 2025 | 237.900 | 237.900 | 237.900 | 237.900 | 237.900 | 50 |
Jan 24, 2025 | 236.500 | 236.500 | 236.500 | 236.500 | 236.500 | - |
Jan 23, 2025 | 235.200 | 235.200 | 235.200 | 235.200 | 235.200 | - |
Jan 22, 2025 | 235.200 | 235.200 | 235.200 | 235.200 | 235.200 | - |
Jan 21, 2025 | 235.200 | 235.200 | 235.200 | 235.200 | 235.200 | - |
Jan 20, 2025 | 233.400 | 233.400 | 233.400 | 233.400 | 233.400 | - |
Jan 17, 2025 | 231.900 | 231.900 | 231.900 | 231.900 | 231.900 | - |
Jan 16, 2025 | 231.900 | 231.900 | 231.900 | 231.900 | 231.900 | - |
Jan 15, 2025 | 231.900 | 231.900 | 231.900 | 231.900 | 231.900 | - |
Jan 14, 2025 | 231.900 | 231.900 | 231.900 | 231.900 | 231.900 | - |
Jan 13, 2025 | 228.300 | 228.300 | 228.300 | 228.300 | 228.300 | - |
Jan 10, 2025 | 229.100 | 229.100 | 229.100 | 229.100 | 229.100 | - |
Jan 9, 2025 | 230.800 | 230.800 | 230.800 | 230.800 | 230.800 | - |
Jan 8, 2025 | 230.800 | 230.800 | 230.800 | 230.800 | 230.800 | - |
Jan 7, 2025 | 230.800 | 230.800 | 230.800 | 230.800 | 230.800 | - |
Jan 6, 2025 | 230.800 | 230.800 | 230.800 | 230.800 | 230.800 | - |
Jan 3, 2025 | 231.500 | 231.500 | 231.500 | 231.500 | 231.500 | - |
Jan 2, 2025 | 234.300 | 234.300 | 234.300 | 234.300 | 234.300 | - |
Dec 31, 2024 | 243.500 | 243.500 | 243.500 | 243.500 | 243.500 | - |
Dec 30, 2024 | 243.500 | 243.500 | 243.500 | 243.500 | 243.500 | - |
Dec 27, 2024 | 243.000 | 243.000 | 243.000 | 243.000 | 243.000 | - |
Dec 24, 2024 | 242.900 | 242.900 | 242.900 | 242.900 | 242.900 | - |
Dec 23, 2024 | 242.900 | 242.900 | 242.900 | 242.900 | 242.900 | - |
Dec 20, 2024 | 242.900 | 242.900 | 242.900 | 242.900 | 242.900 | - |
Dec 19, 2024 | 243.600 | 243.600 | 243.600 | 243.600 | 243.600 | - |
Dec 18, 2024 | 243.600 | 243.600 | 243.600 | 243.600 | 243.600 | - |
Dec 17, 2024 | 243.600 | 243.600 | 243.600 | 243.600 | 243.600 | - |
Dec 16, 2024 | 243.600 | 243.600 | 243.600 | 243.600 | 243.600 | - |
Dec 13, 2024 | 244.300 | 244.300 | 244.300 | 244.300 | 244.300 | - |
Dec 12, 2024 | 247.800 | 247.800 | 247.800 | 247.800 | 247.800 | - |
Dec 11, 2024 | 246.200 | 246.200 | 246.200 | 246.200 | 246.200 | - |
Dec 10, 2024 | 246.200 | 246.200 | 246.200 | 246.200 | 246.200 | - |
Dec 9, 2024 | 245.600 | 245.600 | 245.600 | 245.600 | 245.600 | - |
Dec 6, 2024 | 245.600 | 245.600 | 245.600 | 245.600 | 245.600 | - |
Dec 5, 2024 | 242.600 | 242.600 | 242.600 | 242.600 | 242.600 | - |
Dec 4, 2024 | 242.600 | 242.600 | 242.600 | 242.600 | 242.600 | - |
Dec 3, 2024 | 241.600 | 241.600 | 241.600 | 241.600 | 241.600 | - |
Dec 2, 2024 | 239.700 | 239.700 | 239.700 | 239.700 | 239.700 | - |
Nov 29, 2024 | 239.600 | 239.600 | 239.600 | 239.600 | 239.600 | - |
Nov 28, 2024 | 239.600 | 239.600 | 239.600 | 239.600 | 239.600 | - |
Nov 27, 2024 | 241.100 | 241.100 | 241.100 | 241.100 | 241.100 | - |
Nov 26, 2024 | 237.400 | 237.400 | 237.400 | 237.400 | 237.400 | - |
Nov 25, 2024 | 237.600 | 237.600 | 237.600 | 237.600 | 237.600 | - |
Nov 22, 2024 | 238.500 | 238.500 | 238.500 | 238.500 | 238.500 | - |
Nov 21, 2024 | 243.200 | 243.200 | 243.200 | 243.200 | 243.200 | - |
Nov 20, 2024 | 243.200 | 243.200 | 243.200 | 243.200 | 243.200 | - |
Nov 19, 2024 | 242.500 | 242.500 | 242.500 | 242.500 | 242.500 | - |
Nov 18, 2024 | 241.600 | 241.600 | 241.600 | 241.600 | 241.600 | - |
Nov 15, 2024 | 240.000 | 240.000 | 240.000 | 240.000 | 240.000 | 850 |
Nov 14, 2024 | 240.600 | 240.600 | 240.600 | 240.600 | 240.600 | - |
Nov 13, 2024 | 245.900 | 245.900 | 245.900 | 245.900 | 245.900 | - |
Nov 12, 2024 | 245.900 | 245.900 | 245.900 | 245.900 | 245.900 | - |
Nov 11, 2024 | 253.800 | 253.800 | 253.800 | 253.800 | 253.800 | - |
Nov 8, 2024 | 259.000 | 259.000 | 259.000 | 259.000 | 259.000 | - |
Nov 7, 2024 | 259.000 | 259.000 | 259.000 | 259.000 | 259.000 | - |
Nov 6, 2024 | 255.400 | 255.400 | 255.400 | 255.400 | 255.400 | - |
Nov 5, 2024 | 259.500 | 259.500 | 259.500 | 259.500 | 259.500 | - |
Nov 4, 2024 | 252.700 | 252.700 | 252.700 | 252.700 | 252.700 | - |
Nov 1, 2024 | 252.500 | 252.500 | 252.500 | 252.500 | 252.500 | - |
Oct 31, 2024 | 252.500 | 252.500 | 252.500 | 252.500 | 252.500 | - |
Oct 30, 2024 | 252.500 | 252.500 | 252.500 | 252.500 | 252.500 | - |
Oct 29, 2024 | 254.800 | 254.800 | 254.800 | 254.800 | 254.800 | - |
Oct 28, 2024 | 254.800 | 254.800 | 254.800 | 254.800 | 254.800 | - |
Oct 25, 2024 | 254.800 | 254.800 | 254.800 | 254.800 | 254.800 | - |
Oct 24, 2024 | 254.800 | 254.800 | 254.800 | 254.800 | 254.800 | - |
Oct 23, 2024 | 256.300 | 256.300 | 256.300 | 256.300 | 256.300 | - |
Oct 22, 2024 | 254.000 | 254.000 | 254.000 | 254.000 | 254.000 | - |
Oct 21, 2024 | 254.000 | 254.000 | 254.000 | 254.000 | 254.000 | - |
Oct 18, 2024 | 256.500 | 256.500 | 256.500 | 256.500 | 256.500 | - |
Oct 17, 2024 | 248.300 | 248.300 | 248.300 | 248.300 | 248.300 | - |
Oct 16, 2024 | 251.600 | 251.600 | 251.600 | 251.600 | 251.600 | - |
Oct 15, 2024 | 251.600 | 251.600 | 251.600 | 251.600 | 251.600 | - |
Oct 14, 2024 | 262.800 | 262.800 | 262.800 | 262.800 | 262.800 | - |
Oct 10, 2024 | 263.000 | 263.000 | 263.000 | 263.000 | 263.000 | - |
Oct 9, 2024 | 256.100 | 256.100 | 256.100 | 256.100 | 256.100 | - |
Oct 8, 2024 | 289.000 | 289.000 | 260.400 | 260.400 | 260.400 | 1,380 |
Oct 7, 2024 | 289.000 | 289.000 | 289.000 | 289.000 | 289.000 | - |
Oct 4, 2024 | 283.700 | 283.700 | 283.700 | 283.700 | 283.700 | - |
Oct 3, 2024 | 278.900 | 278.900 | 268.000 | 276.600 | 276.600 | 680 |
Oct 2, 2024 | 278.200 | 282.000 | 275.500 | 279.100 | 279.100 | 900 |
Sep 30, 2024 | 259.700 | 259.700 | 259.700 | 259.700 | 259.700 | - |
Sep 27, 2024 | 243.400 | 243.400 | 243.400 | 243.400 | 243.400 | - |
Sep 26, 2024 | 240.000 | 240.000 | 240.000 | 243.400 | 243.400 | 220 |
Sep 25, 2024 | 229.900 | 229.900 | 229.900 | 229.900 | 229.900 | - |
Sep 24, 2024 | 228.500 | 228.500 | 228.500 | 228.500 | 228.500 | - |
Sep 23, 2024 | 216.500 | 216.500 | 216.500 | 216.500 | 216.500 | - |
Sep 20, 2024 | 216.000 | 216.000 | 216.000 | 216.000 | 216.000 | - |
Sep 19, 2024 | 214.000 | 214.000 | 214.000 | 214.000 | 214.000 | - |
Sep 17, 2024 | 209.000 | 209.000 | 209.000 | 209.000 | 209.000 | - |
Sep 16, 2024 | 205.700 | 205.700 | 205.700 | 206.300 | 206.300 | 10 |
Sep 13, 2024 | 205.400 | 205.400 | 205.400 | 205.400 | 205.400 | - |
Sep 12, 2024 | 204.200 | 204.200 | 204.200 | 204.200 | 204.200 | - |
Sep 11, 2024 | 204.200 | 204.200 | 204.200 | 204.200 | 204.200 | - |
Sep 10, 2024 | 204.200 | 204.200 | 204.200 | 204.200 | 204.200 | - |
Sep 9, 2024 | 204.200 | 204.200 | 204.200 | 204.200 | 204.200 | - |
Sep 5, 2024 | 207.700 | 207.700 | 207.700 | 207.700 | 207.700 | - |
Sep 4, 2024 | 208.700 | 208.700 | 208.700 | 208.700 | 208.700 | - |
Sep 3, 2024 | 209.900 | 209.900 | 209.900 | 209.900 | 209.900 | - |
Sep 2, 2024 | 210.600 | 210.600 | 210.600 | 210.600 | 210.600 | - |
Aug 30, 2024 | 212.000 | 212.000 | 212.000 | 212.000 | 212.000 | - |
Aug 29, 2024 | 211.100 | 211.100 | 211.100 | 211.100 | 211.100 | - |
Aug 28, 2024 | 211.100 | 211.100 | 211.100 | 211.100 | 211.100 | - |
Aug 27, 2024 | 211.700 | 211.700 | 211.700 | 211.700 | 211.700 | - |
Aug 26, 2024 | 210.700 | 210.700 | 210.700 | 210.700 | 210.700 | - |
Aug 23, 2024 | 209.900 | 209.900 | 209.900 | 209.900 | 209.900 | - |
Aug 22, 2024 | 209.900 | 209.900 | 209.900 | 209.900 | 209.900 | - |
Aug 21, 2024 | 209.000 | 209.000 | 209.000 | 209.000 | 209.000 | - |
Aug 20, 2024 | 209.500 | 209.500 | 209.500 | 209.500 | 209.500 | - |
Aug 19, 2024 | 209.500 | 209.500 | 209.500 | 209.500 | 209.500 | - |
Aug 16, 2024 | 207.300 | 207.300 | 207.300 | 207.300 | 207.300 | - |
Aug 15, 2024 | 203.500 | 203.500 | 203.500 | 203.500 | 203.500 | - |
Aug 14, 2024 | 203.500 | 203.500 | 203.500 | 203.500 | 203.500 | - |
Aug 13, 2024 | 203.500 | 203.500 | 203.500 | 203.500 | 203.500 | - |
Aug 12, 2024 | 203.000 | 203.000 | 203.000 | 203.000 | 203.000 | - |
Aug 9, 2024 | 202.500 | 202.500 | 202.500 | 202.500 | 202.500 | - |
Aug 8, 2024 | 200.000 | 200.000 | 200.000 | 200.000 | 200.000 | - |
Aug 7, 2024 | 200.000 | 200.000 | 200.000 | 200.000 | 200.000 | 70 |
Aug 6, 2024 | 198.600 | 198.600 | 198.600 | 198.600 | 198.600 | 80 |
Aug 5, 2024 | 199.800 | 199.800 | 199.800 | 199.800 | 199.800 | - |
Aug 2, 2024 | 202.400 | 202.400 | 202.400 | 202.400 | 202.400 | - |
Aug 1, 2024 | 205.700 | 205.700 | 205.700 | 205.700 | 205.700 | - |
Jul 31, 2024 | 205.700 | 205.700 | 205.700 | 205.700 | 205.700 | - |
Jul 30, 2024 | 203.300 | 203.300 | 203.300 | 203.300 | 203.300 | - |
Jul 29, 2024 | 204.200 | 204.200 | 204.200 | 204.200 | 204.200 | - |
Jul 26, 2024 | 204.200 | 204.200 | 204.200 | 204.200 | 204.200 | - |
Jul 25, 2024 | 204.400 | 204.400 | 204.400 | 204.400 | 204.400 | - |
Jul 24, 2024 | 208.100 | 208.100 | 208.100 | 208.100 | 208.100 | - |
Jul 23, 2024 | 208.900 | 208.900 | 208.900 | 208.900 | 208.900 | - |
Jul 22, 2024 | 208.900 | 208.900 | 208.900 | 208.900 | 208.900 | - |
Jul 19, 2024 | 207.900 | 207.900 | 207.900 | 207.900 | 207.900 | - |
Jul 18, 2024 | 212.700 | 212.700 | 212.700 | 212.700 | 212.700 | - |
Jul 17, 2024 | 212.700 | 212.700 | 212.700 | 212.700 | 212.700 | - |
Jul 16, 2024 | 212.700 | 212.700 | 212.700 | 212.700 | 212.700 | - |
Jul 15, 2024 | 216.700 | 216.700 | 216.700 | 216.700 | 216.700 | - |
Jul 12, 2024 | 217.500 | 217.500 | 217.500 | 217.500 | 217.500 | - |
Jul 11, 2024 | 212.500 | 212.500 | 212.500 | 212.500 | 212.500 | - |
Jul 10, 2024 | 210.900 | 210.900 | 210.900 | 210.900 | 210.900 | - |
Jul 9, 2024 | 210.900 | 210.900 | 210.900 | 210.900 | 210.900 | - |
Jul 8, 2024 | 211.200 | 211.200 | 211.200 | 211.200 | 211.200 | - |
Jul 5, 2024 | 213.500 | 213.500 | 213.500 | 213.500 | 213.500 | - |
Jul 4, 2024 | 213.700 | 213.700 | 213.700 | 213.700 | 213.700 | - |
Jul 3, 2024 | 211.700 | 211.700 | 211.700 | 211.700 | 211.700 | - |
Jul 2, 2024 | 209.700 | 209.700 | 209.700 | 209.700 | 209.700 | - |
Jun 28, 2024 | 209.700 | 209.700 | 209.700 | 209.700 | 209.700 | - |
Jun 27, 2024 | 209.900 | 209.900 | 209.900 | 209.900 | 209.900 | - |
Jun 26, 2024 | 213.900 | 213.900 | 213.900 | 213.900 | 213.900 | - |
Jun 25, 2024 | 213.900 | 213.900 | 213.900 | 213.900 | 213.900 | - |
Jun 24, 2024 | 213.900 | 213.900 | 213.900 | 213.900 | 213.900 | - |
Jun 21, 2024 | 214.000 | 214.000 | 214.000 | 214.000 | 214.000 | - |
Jun 20, 2024 | 216.100 | 216.100 | 216.100 | 216.100 | 216.100 | - |
Jun 19, 2024 | 216.100 | 216.100 | 216.100 | 216.100 | 216.100 | - |
Jun 18, 2024 | 211.400 | 211.400 | 211.400 | 211.400 | 211.400 | - |
Jun 17, 2024 | 211.400 | 211.400 | 211.400 | 211.400 | 211.400 | - |
Jun 14, 2024 | 211.400 | 211.400 | 211.400 | 211.400 | 211.400 | - |
Jun 13, 2024 | 211.400 | 211.400 | 211.400 | 211.400 | 211.400 | - |
Jun 12, 2024 | 211.400 | 211.400 | 211.400 | 211.400 | 211.400 | - |
Jun 11, 2024 | 214.200 | 214.200 | 214.200 | 214.200 | 214.200 | - |
Jun 7, 2024 | 214.200 | 214.200 | 214.200 | 214.200 | 214.200 | - |
Jun 6, 2024 | 214.200 | 214.200 | 214.200 | 214.200 | 214.200 | - |
Jun 5, 2024 | 213.900 | 213.900 | 213.900 | 213.900 | 213.900 | - |
Jun 4, 2024 | 213.900 | 213.900 | 213.900 | 213.900 | 213.900 | - |
Jun 3, 2024 | 213.100 | 213.100 | 213.100 | 213.100 | 213.100 | - |
May 31, 2024 | 211.400 | 211.400 | 211.400 | 211.400 | 211.400 | - |
May 30, 2024 | 213.900 | 213.900 | 213.900 | 213.900 | 213.900 | - |
May 29, 2024 | 217.600 | 217.600 | 217.600 | 217.600 | 217.600 | - |
May 28, 2024 | 219.600 | 219.600 | 219.600 | 219.600 | 219.600 | - |
May 27, 2024 | 219.600 | 219.600 | 219.600 | 219.600 | 219.600 | - |
May 24, 2024 | 219.600 | 219.600 | 219.600 | 219.600 | 219.600 | - |
May 23, 2024 | 223.000 | 223.000 | 223.000 | 223.000 | 223.000 | - |
May 22, 2024 | 227.600 | 227.600 | 227.600 | 227.600 | 227.600 | - |
May 21, 2024 | 228.900 | 228.900 | 228.900 | 228.900 | 228.900 | - |
May 20, 2024 | 230.800 | 230.800 | 230.800 | 230.800 | 230.800 | - |
May 17, 2024 | 230.800 | 230.800 | 230.800 | 230.800 | 230.800 | - |
May 16, 2024 | 227.000 | 227.000 | 227.000 | 227.000 | 227.000 | - |
May 14, 2024 | 222.700 | 222.700 | 222.700 | 222.700 | 222.700 | - |
May 13, 2024 | 222.600 | 222.600 | 222.600 | 222.600 | 222.600 | - |
May 10, 2024 | 220.500 | 220.500 | 220.500 | 220.500 | 220.500 | - |
May 9, 2024 | 215.400 | 215.400 | 215.400 | 215.400 | 215.400 | - |
May 8, 2024 | 215.400 | 215.400 | 215.400 | 215.400 | 215.400 | - |
May 7, 2024 | 216.400 | 216.400 | 216.400 | 216.400 | 216.400 | - |
May 6, 2024 | 216.400 | 216.400 | 216.400 | 216.400 | 216.400 | - |
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%