HKSE - Delayed Quote HKD
Xtrackers - MSCI USA Swap UCITS ETF (3020.HK)
1,374.500
+2.500
+(0.18%)
At close: 2:11:56 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 |
---|---|---|---|---|---|---|
Jun 3, 2025 | 1,374.500 | 1,374.500 | 1,374.500 | 1,374.500 | 1,374.500 | 15 |
Jun 2, 2025 | 1,372.000 | 1,372.000 | 1,372.000 | 1,372.000 | 1,372.000 | - |
May 30, 2025 | 1,379.000 | 1,379.000 | 1,379.000 | 1,379.000 | 1,379.000 | - |
May 29, 2025 | 1,392.000 | 1,392.000 | 1,392.000 | 1,392.000 | 1,392.000 | - |
May 28, 2025 | 1,375.500 | 1,375.500 | 1,375.500 | 1,375.500 | 1,375.500 | 90 |
May 27, 2025 | 1,368.500 | 1,368.500 | 1,368.500 | 1,368.500 | 1,368.500 | - |
May 26, 2025 | 1,368.000 | 1,368.000 | 1,368.000 | 1,368.000 | 1,368.000 | 45 |
May 23, 2025 | 1,358.000 | 1,358.000 | 1,358.000 | 1,358.000 | 1,358.000 | 90 |
May 22, 2025 | 1,364.000 | 1,364.000 | 1,364.000 | 1,364.000 | 1,364.000 | - |
May 21, 2025 | 1,379.500 | 1,379.500 | 1,371.000 | 1,372.000 | 1,372.000 | 225 |
May 20, 2025 | 1,373.000 | 1,380.000 | 1,373.000 | 1,380.000 | 1,380.000 | 135 |
May 19, 2025 | 1,371.000 | 1,371.000 | 1,371.000 | 1,371.000 | 1,371.000 | - |
May 16, 2025 | 1,371.000 | 1,371.000 | 1,371.000 | 1,371.000 | 1,371.000 | - |
May 15, 2025 | 1,360.500 | 1,360.500 | 1,360.500 | 1,360.500 | 1,360.500 | - |
May 14, 2025 | 1,361.000 | 1,361.000 | 1,361.000 | 1,361.000 | 1,361.000 | - |
May 13, 2025 | 1,343.000 | 1,343.000 | 1,343.000 | 1,343.000 | 1,343.000 | - |
May 12, 2025 | 1,337.500 | 1,337.500 | 1,337.500 | 1,337.500 | 1,337.500 | 60 |
May 9, 2025 | 1,304.500 | 1,305.000 | 1,304.500 | 1,305.000 | 1,305.000 | 165 |
May 8, 2025 | 1,303.500 | 1,303.500 | 1,303.500 | 1,303.500 | 1,303.500 | - |
May 7, 2025 | 1,297.000 | 1,297.000 | 1,297.000 | 1,297.000 | 1,297.000 | - |
May 6, 2025 | 1,295.500 | 1,295.500 | 1,295.500 | 1,295.500 | 1,295.500 | - |
May 2, 2025 | 1,292.500 | 1,292.500 | 1,292.500 | 1,292.500 | 1,292.500 | 15 |
Apr 30, 2025 | 1,276.500 | 1,276.500 | 1,271.000 | 1,273.000 | 1,273.000 | 165 |
Apr 29, 2025 | 1,272.500 | 1,272.500 | 1,272.500 | 1,272.500 | 1,272.500 | - |
Apr 28, 2025 | 1,269.500 | 1,269.500 | 1,269.500 | 1,269.500 | 1,269.500 | - |
Apr 25, 2025 | 1,235.000 | 1,266.000 | 1,235.000 | 1,266.500 | 1,266.500 | 255 |
Apr 24, 2025 | 1,226.500 | 1,226.500 | 1,226.500 | 1,226.500 | 1,226.500 | 90 |
Apr 23, 2025 | 1,231.500 | 1,231.500 | 1,231.500 | 1,234.500 | 1,234.500 | 30 |
Apr 22, 2025 | 1,194.000 | 1,194.000 | 1,194.000 | 1,194.000 | 1,194.000 | 165 |
Apr 17, 2025 | 1,223.500 | 1,223.500 | 1,223.500 | 1,223.500 | 1,223.500 | - |
Apr 16, 2025 | 1,223.500 | 1,223.500 | 1,223.500 | 1,223.500 | 1,223.500 | - |
Apr 15, 2025 | 1,242.500 | 1,242.500 | 1,242.500 | 1,242.500 | 1,242.500 | - |
Apr 14, 2025 | 1,241.500 | 1,245.500 | 1,241.500 | 1,245.500 | 1,245.500 | 90 |
Apr 11, 2025 | 1,194.500 | 1,220.000 | 1,194.500 | 1,216.000 | 1,216.000 | 105 |
Apr 10, 2025 | 1,256.000 | 1,256.000 | 1,240.000 | 1,240.000 | 1,240.000 | 450 |
Apr 9, 2025 | 1,200.000 | 1,200.000 | 1,118.000 | 1,154.500 | 1,154.500 | 1,770 |
Apr 8, 2025 | 1,183.500 | 1,186.000 | 1,172.500 | 1,186.000 | 1,186.000 | 525 |
Apr 7, 2025 | 1,137.500 | 1,137.500 | 1,117.500 | 1,117.500 | 1,117.500 | 840 |
Apr 3, 2025 | 1,271.500 | 1,271.500 | 1,270.000 | 1,269.500 | 1,269.500 | 90 |
Apr 2, 2025 | 1,289.500 | 1,289.500 | 1,289.500 | 1,289.500 | 1,289.500 | - |
Apr 1, 2025 | 1,283.000 | 1,289.500 | 1,289.000 | 1,289.500 | 1,289.500 | 195 |
Mar 31, 2025 | 1,292.000 | 1,292.000 | 1,278.500 | 1,278.500 | 1,278.500 | 540 |
Mar 28, 2025 | 1,311.500 | 1,311.500 | 1,307.500 | 1,307.500 | 1,307.500 | 60 |
Mar 27, 2025 | 1,317.500 | 1,317.500 | 1,317.500 | 1,317.500 | 1,317.500 | - |
Mar 26, 2025 | 1,327.500 | 1,327.500 | 1,327.500 | 1,327.500 | 1,327.500 | - |
Mar 25, 2025 | 1,328.500 | 1,328.500 | 1,323.000 | 1,323.000 | 1,323.000 | 90 |
Mar 24, 2025 | 1,311.500 | 1,311.500 | 1,311.500 | 1,311.500 | 1,311.500 | - |
Mar 21, 2025 | 1,308.000 | 1,308.000 | 1,297.500 | 1,297.500 | 1,297.500 | 165 |
Mar 20, 2025 | 1,308.000 | 1,308.000 | 1,308.000 | 1,308.000 | 1,308.000 | - |
Mar 19, 2025 | 1,295.000 | 1,295.000 | 1,295.000 | 1,292.000 | 1,292.000 | 90 |
Mar 18, 2025 | 1,297.000 | 1,304.000 | 1,296.500 | 1,304.000 | 1,304.000 | 300 |
Mar 17, 2025 | 1,286.000 | 1,292.500 | 1,286.000 | 1,290.000 | 1,290.000 | 315 |
Mar 14, 2025 | 1,276.500 | 1,276.500 | 1,272.500 | 1,272.500 | 1,272.500 | 1,050 |
Mar 13, 2025 | 1,290.000 | 1,290.000 | 1,284.000 | 1,281.500 | 1,281.500 | 45 |
Mar 12, 2025 | 1,276.500 | 1,286.000 | 1,276.500 | 1,286.000 | 1,286.000 | 565 |
Mar 11, 2025 | 1,288.500 | 1,288.500 | 1,288.500 | 1,288.500 | 1,288.500 | - |
Mar 10, 2025 | 1,317.500 | 1,317.500 | 1,317.500 | 1,317.500 | 1,317.500 | - |
Mar 7, 2025 | 1,327.000 | 1,327.000 | 1,327.000 | 1,327.000 | 1,327.000 | - |
Mar 6, 2025 | 1,339.500 | 1,339.500 | 1,339.500 | 1,339.500 | 1,339.500 | - |
Mar 5, 2025 | 1,351.000 | 1,351.000 | 1,341.000 | 1,341.000 | 1,341.000 | 300 |
Mar 4, 2025 | 1,354.000 | 1,354.000 | 1,353.500 | 1,351.000 | 1,351.000 | 165 |
Mar 3, 2025 | 1,369.000 | 1,369.000 | 1,368.500 | 1,368.500 | 1,368.500 | 600 |
Feb 28, 2025 | 1,354.000 | 1,354.000 | 1,354.000 | 1,354.000 | 1,354.000 | - |
Feb 27, 2025 | 1,372.000 | 1,372.000 | 1,372.000 | 1,373.000 | 1,373.000 | 60 |
Feb 26, 2025 | 1,369.500 | 1,376.500 | 1,369.000 | 1,372.000 | 1,372.000 | 540 |
Feb 25, 2025 | 1,378.000 | 1,378.000 | 1,378.000 | 1,378.000 | 1,378.000 | - |
Feb 24, 2025 | 1,387.500 | 1,387.500 | 1,387.500 | 1,387.500 | 1,387.500 | - |
Feb 21, 2025 | 1,413.500 | 1,413.500 | 1,413.500 | 1,413.500 | 1,413.500 | - |
Feb 20, 2025 | 1,411.500 | 1,411.500 | 1,409.500 | 1,409.500 | 1,409.500 | 165 |
Feb 19, 2025 | 1,413.500 | 1,413.500 | 1,413.500 | 1,413.500 | 1,413.500 | - |
Feb 18, 2025 | 1,411.000 | 1,411.000 | 1,411.000 | 1,413.500 | 1,413.500 | 60 |
Feb 17, 2025 | 1,411.500 | 1,411.500 | 1,411.500 | 1,411.500 | 1,411.500 | - |
Feb 14, 2025 | 1,411.500 | 1,411.500 | 1,411.500 | 1,411.500 | 1,411.500 | - |
Feb 13, 2025 | 1,405.500 | 1,405.500 | 1,403.500 | 1,403.500 | 1,403.500 | 75 |
Feb 12, 2025 | 1,446.000 | 1,446.000 | 1,398.000 | 1,398.500 | 1,398.500 | 1,178 |
Feb 11, 2025 | 1,400.500 | 1,400.500 | 1,400.500 | 1,400.500 | 1,400.500 | - |
Feb 10, 2025 | 1,400.500 | 1,400.500 | 1,400.500 | 1,400.500 | 1,400.500 | 60 |
Feb 7, 2025 | 1,402.000 | 1,402.000 | 1,402.000 | 1,402.000 | 1,402.000 | - |
Feb 6, 2025 | 1,405.500 | 1,407.000 | 1,405.500 | 1,406.500 | 1,406.500 | 240 |
Feb 5, 2025 | 1,388.000 | 1,388.000 | 1,388.000 | 1,388.000 | 1,388.000 | - |
Feb 4, 2025 | 1,385.000 | 1,385.000 | 1,385.000 | 1,385.000 | 1,385.000 | - |
Feb 3, 2025 | 1,371.500 | 1,371.500 | 1,371.500 | 1,371.500 | 1,371.500 | 30 |
Jan 28, 2025 | 1,385.000 | 1,385.000 | 1,385.000 | 1,385.000 | 1,385.000 | - |
Jan 27, 2025 | 1,398.500 | 1,398.500 | 1,385.000 | 1,385.000 | 1,385.000 | 90 |
Jan 24, 2025 | 1,407.000 | 1,407.000 | 1,407.000 | 1,407.000 | 1,407.000 | 75 |
Jan 23, 2025 | 1,399.000 | 1,399.000 | 1,399.000 | 1,399.000 | 1,399.000 | - |
Jan 22, 2025 | 1,386.000 | 1,398.000 | 1,386.000 | 1,398.000 | 1,398.000 | 225 |
Jan 21, 2025 | 1,386.000 | 1,386.000 | 1,386.000 | 1,386.000 | 1,386.000 | 45 |
Jan 20, 2025 | 1,374.500 | 1,386.000 | 1,374.500 | 1,386.000 | 1,386.000 | 120 |
Jan 17, 2025 | 1,374.000 | 1,374.000 | 1,374.000 | 1,374.000 | 1,374.000 | - |
Jan 16, 2025 | 1,382.500 | 1,382.500 | 1,382.500 | 1,382.500 | 1,382.500 | - |
Jan 15, 2025 | 1,347.000 | 1,347.000 | 1,347.000 | 1,350.500 | 1,350.500 | 15 |
Jan 14, 2025 | 1,347.000 | 1,347.000 | 1,347.000 | 1,347.000 | 1,347.000 | - |
Jan 13, 2025 | 1,339.000 | 1,339.000 | 1,339.000 | 1,339.000 | 1,339.000 | - |
Jan 10, 2025 | 1,358.500 | 1,358.500 | 1,358.500 | 1,358.500 | 1,358.500 | - |
Jan 9, 2025 | 1,358.500 | 1,358.500 | 1,358.500 | 1,358.500 | 1,358.500 | 30 |
Jan 8, 2025 | 1,366.500 | 1,366.500 | 1,366.500 | 1,366.500 | 1,366.500 | - |
Jan 7, 2025 | 1,376.000 | 1,376.000 | 1,370.000 | 1,370.500 | 1,370.500 | 90 |
Jan 6, 2025 | 1,372.000 | 1,374.000 | 1,372.000 | 1,374.000 | 1,374.000 | 75 |
Jan 3, 2025 | 1,357.500 | 1,358.500 | 1,357.500 | 1,358.500 | 1,358.500 | 150 |
Jan 2, 2025 | 1,356.500 | 1,356.500 | 1,356.500 | 1,356.500 | 1,356.500 | - |
Dec 31, 2024 | 1,359.000 | 1,359.000 | 1,359.000 | 1,359.000 | 1,359.000 | - |
Dec 30, 2024 | 1,373.500 | 1,374.000 | 1,373.500 | 1,371.000 | 1,371.000 | 645 |
Dec 27, 2024 | 1,380.000 | 1,380.000 | 1,380.000 | 1,380.000 | 1,380.000 | - |
Dec 24, 2024 | 1,375.000 | 1,375.000 | 1,375.000 | 1,375.000 | 1,375.000 | - |
Dec 23, 2024 | 1,373.500 | 1,373.500 | 1,373.500 | 1,373.500 | 1,373.500 | - |
Dec 20, 2024 | 1,349.500 | 1,349.500 | 1,349.500 | 1,349.500 | 1,349.500 | - |
Dec 19, 2024 | 1,356.000 | 1,356.000 | 1,355.000 | 1,355.000 | 1,355.000 | 165 |
Dec 18, 2024 | 1,398.000 | 1,398.000 | 1,398.000 | 1,397.000 | 1,397.000 | 45 |
Dec 17, 2024 | 1,398.000 | 1,398.000 | 1,398.000 | 1,398.000 | 1,398.000 | - |
Dec 16, 2024 | 1,395.000 | 1,395.000 | 1,395.000 | 1,395.000 | 1,395.000 | - |
Dec 13, 2024 | 1,399.000 | 1,399.000 | 1,395.000 | 1,395.000 | 1,395.000 | 30 |
Dec 12, 2024 | 1,403.000 | 1,403.000 | 1,403.000 | 1,402.500 | 1,402.500 | 30 |
Dec 11, 2024 | 1,394.500 | 1,394.500 | 1,394.500 | 1,394.500 | 1,394.500 | 105 |
Dec 10, 2024 | 1,396.500 | 1,396.500 | 1,396.500 | 1,396.500 | 1,396.500 | - |
Dec 9, 2024 | 1,402.000 | 1,402.000 | 1,402.000 | 1,402.000 | 1,402.000 | - |
Dec 6, 2024 | 1,404.000 | 1,404.000 | 1,404.000 | 1,404.000 | 1,404.000 | 105 |
Dec 5, 2024 | 1,399.500 | 1,399.500 | 1,398.500 | 1,398.500 | 1,398.500 | 1,200 |
Dec 4, 2024 | 1,385.000 | 1,400.000 | 1,380.000 | 1,393.000 | 1,393.000 | 1,245 |
Dec 3, 2024 | 1,400.000 | 1,400.000 | 1,390.000 | 1,397.000 | 1,397.000 | 567 |
Dec 2, 2024 | 1,385.000 | 1,393.000 | 1,380.000 | 1,385.000 | 1,385.000 | 885 |
Nov 29, 2024 | 1,385.000 | 1,385.000 | 1,385.000 | 1,385.000 | 1,385.000 | - |
Nov 28, 2024 | 1,385.000 | 1,385.000 | 1,385.000 | 1,385.000 | 1,385.000 | - |
Nov 27, 2024 | 1,385.000 | 1,385.000 | 1,385.000 | 1,385.000 | 1,385.000 | - |
Nov 26, 2024 | 1,380.000 | 1,380.000 | 1,380.000 | 1,380.000 | 1,380.000 | 120 |
Nov 25, 2024 | 1,380.000 | 1,380.000 | 1,380.000 | 1,380.000 | 1,380.000 | - |
Nov 22, 2024 | 1,368.000 | 1,368.000 | 1,368.000 | 1,368.000 | 1,368.000 | - |
Nov 21, 2024 | 1,360.000 | 1,360.000 | 1,359.000 | 1,359.000 | 1,359.000 | 390 |
Nov 20, 2024 | 1,361.000 | 1,361.000 | 1,361.000 | 1,361.000 | 1,361.000 | - |
Nov 19, 2024 | 1,355.000 | 1,355.000 | 1,355.000 | 1,355.000 | 1,355.000 | - |
Nov 18, 2024 | 1,361.500 | 1,361.500 | 1,355.000 | 1,355.000 | 1,355.000 | 105 |
Nov 15, 2024 | 1,361.500 | 1,361.500 | 1,361.500 | 1,361.500 | 1,361.500 | - |
Nov 14, 2024 | 1,372.000 | 1,372.000 | 1,372.000 | 1,372.000 | 1,372.000 | - |
Nov 13, 2024 | 1,375.000 | 1,375.000 | 1,375.000 | 1,375.000 | 1,375.000 | - |
Nov 12, 2024 | 1,385.000 | 1,385.000 | 1,374.500 | 1,375.000 | 1,375.000 | 285 |
Nov 11, 2024 | 1,382.500 | 1,382.500 | 1,382.500 | 1,382.500 | 1,382.500 | - |
Nov 8, 2024 | 1,366.000 | 1,366.000 | 1,366.000 | 1,367.500 | 1,367.500 | 465 |
Nov 7, 2024 | 1,362.000 | 1,362.000 | 1,362.000 | 1,362.000 | 1,362.000 | - |
Nov 6, 2024 | 1,342.500 | 1,355.500 | 1,342.500 | 1,351.000 | 1,351.000 | 180 |
Nov 5, 2024 | 1,313.500 | 1,313.500 | 1,313.500 | 1,313.500 | 1,313.500 | - |
Nov 4, 2024 | 1,318.000 | 1,318.000 | 1,318.000 | 1,316.000 | 1,316.000 | 45 |
Nov 1, 2024 | 1,312.500 | 1,312.500 | 1,312.500 | 1,312.500 | 1,312.500 | - |
Oct 31, 2024 | 1,318.500 | 1,318.500 | 1,318.500 | 1,318.500 | 1,318.500 | 30 |
Oct 30, 2024 | 1,341.000 | 1,341.000 | 1,341.000 | 1,341.000 | 1,341.000 | - |
Oct 29, 2024 | 1,334.000 | 1,334.000 | 1,334.000 | 1,334.000 | 1,334.000 | - |
Oct 28, 2024 | 1,334.000 | 1,334.000 | 1,334.000 | 1,334.000 | 1,334.000 | - |
Oct 25, 2024 | 1,335.000 | 1,335.000 | 1,335.000 | 1,335.000 | 1,335.000 | - |
Oct 24, 2024 | 1,335.000 | 1,335.000 | 1,335.000 | 1,335.000 | 1,335.000 | - |
Oct 23, 2024 | 1,340.000 | 1,340.000 | 1,340.000 | 1,340.000 | 1,340.000 | - |
Oct 22, 2024 | 1,337.000 | 1,337.000 | 1,337.000 | 1,337.000 | 1,337.000 | - |
Oct 21, 2024 | 1,340.000 | 1,342.000 | 1,337.000 | 1,337.000 | 1,337.000 | 1,710 |
Oct 18, 2024 | 1,336.500 | 1,338.000 | 1,336.500 | 1,338.000 | 1,338.000 | 210 |
Oct 17, 2024 | 1,333.500 | 1,337.000 | 1,333.500 | 1,338.000 | 1,338.000 | 495 |
Oct 16, 2024 | 1,337.000 | 1,337.000 | 1,337.000 | 1,337.000 | 1,337.000 | - |
Oct 15, 2024 | 1,340.500 | 1,340.500 | 1,340.500 | 1,340.500 | 1,340.500 | - |
Oct 14, 2024 | 1,329.500 | 1,329.500 | 1,329.500 | 1,329.500 | 1,329.500 | - |
Oct 10, 2024 | 1,323.000 | 1,323.000 | 1,323.000 | 1,323.000 | 1,323.000 | - |
Oct 9, 2024 | 1,310.500 | 1,310.500 | 1,310.500 | 1,310.500 | 1,310.500 | 105 |
Oct 8, 2024 | 1,308.000 | 1,309.000 | 1,300.500 | 1,302.000 | 1,302.000 | 150 |
Oct 7, 2024 | 1,301.500 | 1,310.500 | 1,301.500 | 1,310.500 | 1,310.500 | 375 |
Oct 4, 2024 | 1,301.500 | 1,301.500 | 1,301.500 | 1,302.500 | 1,302.500 | 15 |
Oct 3, 2024 | 1,300.000 | 1,301.500 | 1,295.500 | 1,296.000 | 1,296.000 | 315 |
Oct 2, 2024 | 1,299.000 | 1,299.000 | 1,299.000 | 1,300.500 | 1,300.500 | 150 |
Sep 30, 2024 | 1,309.000 | 1,309.000 | 1,309.000 | 1,309.000 | 1,309.000 | - |
Sep 27, 2024 | 1,314.000 | 1,314.000 | 1,314.000 | 1,314.000 | 1,314.000 | - |
Sep 26, 2024 | 1,321.500 | 1,325.000 | 1,321.500 | 1,325.000 | 1,325.000 | 675 |
Sep 25, 2024 | 1,312.500 | 1,312.500 | 1,312.500 | 1,312.500 | 1,312.500 | 300 |
Sep 24, 2024 | 1,310.000 | 1,310.000 | 1,304.500 | 1,306.500 | 1,306.500 | 120 |
Sep 23, 2024 | 1,309.000 | 1,309.000 | 1,309.000 | 1,309.000 | 1,309.000 | - |
Sep 20, 2024 | 1,309.500 | 1,321.000 | 1,309.500 | 1,310.500 | 1,310.500 | 30 |
Sep 19, 2024 | 1,303.000 | 1,316.000 | 1,303.000 | 1,316.000 | 1,316.000 | 870 |
Sep 17, 2024 | 1,290.000 | 1,290.500 | 1,287.500 | 1,290.500 | 1,290.500 | 195 |
Sep 16, 2024 | 1,291.000 | 1,291.000 | 1,291.000 | 1,291.000 | 1,291.000 | - |
Sep 13, 2024 | 1,278.500 | 1,278.500 | 1,278.500 | 1,278.500 | 1,278.500 | - |
Sep 12, 2024 | 1,269.000 | 1,269.000 | 1,269.000 | 1,269.000 | 1,269.000 | - |
Sep 11, 2024 | 1,248.500 | 1,248.500 | 1,248.500 | 1,250.500 | 1,250.500 | 60 |
Sep 10, 2024 | 1,253.000 | 1,253.000 | 1,253.000 | 1,253.000 | 1,253.000 | - |
Sep 9, 2024 | 1,248.000 | 1,248.000 | 1,248.000 | 1,248.000 | 1,248.000 | - |
Sep 5, 2024 | 1,261.000 | 1,261.000 | 1,261.000 | 1,261.000 | 1,261.000 | - |
Sep 4, 2024 | 1,261.500 | 1,261.500 | 1,260.000 | 1,261.000 | 1,261.000 | 90 |
Sep 3, 2024 | 1,288.500 | 1,288.500 | 1,288.500 | 1,288.500 | 1,288.500 | - |
Sep 2, 2024 | 1,286.000 | 1,286.000 | 1,286.000 | 1,286.000 | 1,286.000 | - |
Aug 30, 2024 | 1,281.000 | 1,281.000 | 1,281.000 | 1,281.000 | 1,281.000 | - |
Aug 29, 2024 | 1,275.000 | 1,275.000 | 1,275.000 | 1,275.000 | 1,275.000 | - |
Aug 28, 2024 | 1,289.500 | 1,289.500 | 1,289.500 | 1,289.500 | 1,289.500 | - |
Aug 27, 2024 | 1,286.000 | 1,286.000 | 1,286.000 | 1,286.000 | 1,286.000 | - |
Aug 26, 2024 | 1,291.000 | 1,291.000 | 1,290.000 | 1,290.000 | 1,290.000 | 195 |
Aug 23, 2024 | 1,281.500 | 1,281.500 | 1,281.500 | 1,281.500 | 1,281.500 | - |
Aug 22, 2024 | 1,282.000 | 1,282.000 | 1,282.000 | 1,282.000 | 1,282.000 | - |
Aug 21, 2024 | 1,276.000 | 1,282.500 | 1,276.000 | 1,282.000 | 1,282.000 | 150 |
Aug 20, 2024 | 1,278.500 | 1,278.500 | 1,278.500 | 1,278.500 | 1,278.500 | - |
Aug 19, 2024 | 1,267.500 | 1,267.500 | 1,267.500 | 1,267.500 | 1,267.500 | - |
Aug 16, 2024 | 1,265.000 | 1,265.000 | 1,265.000 | 1,265.000 | 1,265.000 | 60 |
Aug 15, 2024 | 1,249.500 | 1,250.500 | 1,249.500 | 1,250.000 | 1,250.000 | 150 |
Aug 14, 2024 | 1,236.500 | 1,236.500 | 1,236.500 | 1,236.500 | 1,236.500 | - |
Aug 13, 2024 | 1,221.500 | 1,221.500 | 1,221.500 | 1,221.500 | 1,221.500 | - |
Aug 12, 2024 | 1,223.000 | 1,223.000 | 1,222.000 | 1,222.000 | 1,222.000 | 61 |
Aug 9, 2024 | 1,213.000 | 1,219.000 | 1,213.000 | 1,219.000 | 1,219.000 | 345 |
Aug 8, 2024 | 1,185.500 | 1,185.500 | 1,185.500 | 1,185.500 | 1,185.500 | - |
Aug 7, 2024 | 1,211.500 | 1,211.500 | 1,209.500 | 1,205.000 | 1,205.000 | 210 |
Aug 6, 2024 | 1,175.500 | 1,202.500 | 1,175.500 | 1,199.500 | 1,199.500 | 150 |
Aug 5, 2024 | 1,204.000 | 1,204.000 | 1,187.500 | 1,187.500 | 1,187.500 | 1,425 |
Aug 2, 2024 | 1,238.500 | 1,238.500 | 1,238.500 | 1,238.500 | 1,238.500 | - |
Aug 1, 2024 | 1,260.000 | 1,260.000 | 1,260.000 | 1,260.000 | 1,260.000 | - |
Jul 31, 2024 | 1,244.000 | 1,250.000 | 1,244.000 | 1,250.000 | 1,250.000 | 270 |
Jul 30, 2024 | 1,250.000 | 1,250.000 | 1,250.000 | 1,250.000 | 1,250.000 | - |
Jul 29, 2024 | 1,248.500 | 1,248.500 | 1,248.500 | 1,248.500 | 1,248.500 | - |
Jul 26, 2024 | 1,238.500 | 1,238.500 | 1,238.500 | 1,240.500 | 1,240.500 | 15 |
Jul 25, 2024 | 1,249.000 | 1,266.000 | 1,248.000 | 1,244.500 | 1,244.500 | 75 |
Jul 24, 2024 | 1,266.000 | 1,266.000 | 1,266.000 | 1,266.000 | 1,266.000 | - |
Jul 23, 2024 | 1,268.000 | 1,268.000 | 1,266.500 | 1,266.500 | 1,266.500 | 825 |
Jul 22, 2024 | 1,268.000 | 1,268.000 | 1,268.000 | 1,268.000 | 1,268.000 | - |
Jul 19, 2024 | 1,269.500 | 1,269.500 | 1,269.500 | 1,269.500 | 1,269.500 | - |
Jul 18, 2024 | 1,279.000 | 1,284.000 | 1,277.000 | 1,284.000 | 1,284.000 | 930 |
Jul 17, 2024 | 1,290.500 | 1,290.500 | 1,290.500 | 1,290.500 | 1,290.500 | - |
Jul 16, 2024 | 1,290.500 | 1,290.500 | 1,290.500 | 1,290.500 | 1,290.500 | - |
Jul 15, 2024 | 1,290.500 | 1,290.500 | 1,290.500 | 1,290.500 | 1,290.500 | - |
Jul 12, 2024 | 1,282.500 | 1,282.500 | 1,282.500 | 1,282.500 | 1,282.500 | - |
Jul 11, 2024 | 1,286.500 | 1,286.500 | 1,286.500 | 1,286.500 | 1,286.500 | - |
Jul 10, 2024 | 1,278.500 | 1,278.500 | 1,278.500 | 1,278.500 | 1,278.500 | - |
Jul 9, 2024 | 1,279.000 | 1,279.000 | 1,278.500 | 1,278.500 | 1,278.500 | 30 |
Jul 8, 2024 | 1,269.500 | 1,269.500 | 1,269.500 | 1,269.500 | 1,269.500 | - |
Jul 5, 2024 | 1,260.000 | 1,260.000 | 1,260.000 | 1,260.000 | 1,260.000 | - |
Jul 4, 2024 | 1,265.000 | 1,265.000 | 1,265.000 | 1,265.000 | 1,265.000 | 30 |
Jul 3, 2024 | 1,252.000 | 1,258.000 | 1,252.000 | 1,258.000 | 1,258.000 | 390 |
Jul 2, 2024 | 1,258.000 | 1,258.000 | 1,253.000 | 1,252.000 | 1,252.000 | 780 |
Jun 28, 2024 | 1,258.500 | 1,259.500 | 1,258.000 | 1,258.000 | 1,258.000 | 180 |
Jun 27, 2024 | 1,253.000 | 1,253.000 | 1,253.000 | 1,253.000 | 1,253.000 | 60 |
Jun 26, 2024 | 1,255.500 | 1,255.500 | 1,255.500 | 1,255.500 | 1,255.500 | - |
Jun 25, 2024 | 1,251.000 | 1,251.000 | 1,251.000 | 1,248.000 | 1,248.000 | 30 |
Jun 24, 2024 | 1,245.500 | 1,245.500 | 1,245.500 | 1,248.000 | 1,248.000 | 210 |
Jun 21, 2024 | 1,255.500 | 1,255.500 | 1,246.500 | 1,246.500 | 1,246.500 | 135 |
Jun 20, 2024 | 1,256.000 | 1,256.000 | 1,256.000 | 1,256.000 | 1,256.000 | - |
Jun 19, 2024 | 1,252.000 | 1,252.000 | 1,252.000 | 1,252.000 | 1,252.000 | - |
Jun 18, 2024 | 1,248.000 | 1,248.000 | 1,248.000 | 1,248.000 | 1,248.000 | - |
Jun 17, 2024 | 1,239.000 | 1,239.000 | 1,239.000 | 1,239.000 | 1,239.000 | - |
Jun 14, 2024 | 1,238.500 | 1,238.500 | 1,238.500 | 1,238.500 | 1,238.500 | - |
Jun 13, 2024 | 1,238.500 | 1,238.500 | 1,238.500 | 1,238.500 | 1,238.500 | - |
Jun 12, 2024 | 1,226.500 | 1,226.500 | 1,226.500 | 1,226.500 | 1,226.500 | - |
Jun 11, 2024 | 1,223.500 | 1,223.500 | 1,223.500 | 1,223.500 | 1,223.500 | - |
Jun 7, 2024 | 1,221.500 | 1,221.500 | 1,221.500 | 1,221.500 | 1,221.500 | - |
Jun 6, 2024 | 1,221.000 | 1,221.000 | 1,221.000 | 1,221.000 | 1,221.000 | - |
Jun 5, 2024 | 1,207.500 | 1,207.500 | 1,207.500 | 1,207.500 | 1,207.500 | - |
Jun 4, 2024 | 1,215.500 | 1,216.500 | 1,207.000 | 1,207.000 | 1,207.000 | 2,010 |
Jun 3, 2024 | 1,211.000 | 1,211.000 | 1,211.000 | 1,211.000 | 1,211.000 | - |
Related Tickers
GOEX Global X Gold Explorers ETF
47.95
+6.60%
GDXJ VanEck Junior Gold Miners ETF
69.44
+6.31%
RING iShares MSCI Global Gold Miners ETF
44.93
+6.19%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
30.40
+5.41%
XME SPDR S&P Metals and Mining ETF
62.11
+3.34%
SLX VanEck Steel ETF
63.75
+3.03%
GLD SPDR Gold Shares
311.67
+2.66%
IAU iShares Gold Trust
63.77
+2.59%
BBP Virtus LifeSci Biotech Products ETF
57.50
+2.49%
NANR SPDR S&P North American Natural Resources ETF
54.93
+2.39%
EPU iShares MSCI Peru ETF
47.72
+2.32%
EZA iShares MSCI South Africa ETF
53.27
+2.03%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.49
+2.00%
COPX Global X Copper Miners ETF
41.92
+2.00%
EFAS Global X MSCI SuperDividend EAFE ETF
17.78
+1.95%
ESPO VanEck Video Gaming and eSports ETF
103.23
+1.94%
FDD First Trust STOXX European Select Dividend Index Fund
15.46
+1.71%
MLPX Global X MLP & Energy Infrastructure ETF
61.62
+1.70%
QLD ProShares Ultra QQQ
106.34
+1.54%
BLOK Amplify Transformational Data Sharing ETF
49.12
+1.53%
IMTM iShares MSCI Intl Momentum Factor ETF
45.37
+1.52%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.76
+1.52%
AIA iShares Asia 50 ETF
75.80
+1.51%
SOXX iShares Semiconductor ETF
208.03
+1.51%
IXC iShares Global Energy ETF
38.50
+1.50%
SMH VanEck Semiconductor ETF
243.30
+1.48%
AGNG Global X Aging Population ETF
31.52
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
45.07
+1.44%
IPKW Invesco International BuyBack Achievers ETF
48.27
+1.43%
IPAC iShares Core MSCI Pacific ETF
68.44
+1.42%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
85.97
+1.42%
QTUM Defiance Quantum ETF
85.90
+1.40%
IDMO Invesco S&P International Developed Momentum ETF
50.59
+1.38%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
82.66
+1.37%
USAI Pacer American Energy Independence ETF
39.70
+1.35%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
38.23
+1.33%
PSI Invesco Semiconductors ETF
51.59
+1.32%
FILL iShares MSCI Global Energy Producers ETF
23.04
+1.31%
XLE The Energy Select Sector SPDR Fund
82.60
+1.31%
JHMD John Hancock Multifactor Developed International ETF
38.44
+1.29%
FENY Fidelity MSCI Energy Index ETF
22.78
+1.29%
ATMP Barclays ETN+ Select MLP ETN
28.94
+1.28%
INTF iShares International Equity Factor ETF
34.30
+1.27%
EUFN iShares MSCI Europe Financials ETF
32.18
+1.26%
FEZ SPDR EURO STOXX 50 ETF
59.93
+1.25%
ENFR Alerian Energy Infrastructure ETF
31.71
+1.25%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.18
+1.24%
VDE Vanguard Energy Index Fund ETF Shares
115.62
+1.23%
SCHF Schwab International Equity ETF
21.83
+1.21%
PTF Invesco Dorsey Wright Technology Momentum ETF
64.69
+1.20%
IDEV iShares Core MSCI International Developed Markets ETF
76.12
+1.20%
DWLD Davis Select Worldwide ETF
40.05
+1.19%
THD iShares MSCI Thailand ETF
54.02
+1.18%
FNDF Schwab Fundamental International Equity ETF
39.48
+1.18%
USCI United States Commodity Index Fund, LP
70.30
+1.16%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
56.22
+1.15%
IEFA iShares Core MSCI EAFE ETF
83.50
+1.14%
AADR AdvisorShares Dorsey Wright ADR ETF
78.06
+1.12%
GSIE Goldman Sachs ActiveBeta International Equity ETF
39.61
+1.12%
SPGP Invesco S&P 500 GARP ETF
102.55
+1.11%
RAAX VanEck Real Assets ETF
30.87
+1.11%
IDHQ Invesco S&P International Developed Quality ETF
32.70
+1.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
36.41
+1.11%
QINT American Century Quality Diversified International ETF
57.95
+1.09%
IGF iShares Global Infrastructure ETF
59.64
+1.08%
IQLT iShares MSCI Intl Quality Factor ETF
43.28
+1.07%
AIQ Global X Artificial Intelligence & Technology ETF
40.73
+1.07%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
56.94
+1.06%
IXP iShares Global Comm Services ETF
106.38
+1.05%
QEFA SPDR MSCI EAFE StrategicFactors ETF
84.52
+1.04%
SPMO Invesco S&P 500 Momentum ETF
106.43
+1.03%
UTES Virtus Reaves Utilities ETF
73.41
+1.02%
EZU iShares MSCI Eurozone ETF
59.59
+1.02%
CIBR First Trust NASDAQ Cybersecurity ETF
72.55
+1.02%
EFV iShares MSCI EAFE Value ETF
64.28
+1.01%
SPHB Invesco S&P 500 High Beta ETF
88.76
+0.98%
BLCN Siren Nasdaq NexGen Economy ETF
21.77
+0.97%
EWC iShares MSCI Canada ETF
45.39
+0.96%
MGK Vanguard Mega Cap Growth Index Fund
347.75
+0.95%
FLEU Franklin FTSE Eurozone ETF
30.66
+0.94%
IVLU iShares Edge MSCI Intl Value Factor ETF
33.21
+0.94%
KBWP Invesco KBW Property & Casualty Insurance ETF
126.65
+0.94%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
35.45
+0.94%
FCEF First Trust Income Opportunity ETF
21.88
+0.92%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.72
+0.92%
IXN iShares Global Tech ETF
84.82
+0.92%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
79.83
+0.91%
IYW iShares U.S. Technology ETF
159.69
+0.91%
VGT Vanguard Information Technology Index Fund ETF Shares
611.88
+0.91%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
376.69
+0.91%
IGM iShares Expanded Tech Sector ETF
103.59
+0.91%
FTEC Fidelity MSCI Information Technology Index ETF
182.05
+0.90%
PWB Invesco Dynamic Large Cap Growth ETF
111.36
+0.89%
IDOG ALPS International Sector Dividend Dogs ETF
33.98
+0.89%
XLK The Technology Select Sector SPDR Fund
232.95
+0.88%
EWT iShares MSCI Taiwan ETF
52.84
+0.88%
IGRO iShares International Dividend Growth ETF
79.26
+0.87%
KIE SPDR S&P Insurance ETF
59.65
+0.86%
GII SPDR S&P Global Infrastructure ETF
66.68
+0.85%
MTUM iShares MSCI USA Momentum Factor ETF
233.50
+0.85%