XETRA - Delayed Quote EUR
Global X Copper Miners UCITS ETF (4COP.DE)
25.29
-0.72
(-2.79%)
At close: April 30 at 5:36:02 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 |
---|---|---|---|---|---|---|
Apr 30, 2025 | 25.74 | 25.74 | 24.75 | 25.29 | 25.29 | 10,723 |
Apr 28, 2025 | 26.12 | 26.20 | 25.89 | 25.89 | 25.89 | 6,639 |
Apr 25, 2025 | 26.24 | 26.24 | 25.83 | 26.01 | 26.01 | 8,552 |
Apr 24, 2025 | 25.58 | 26.18 | 25.39 | 26.08 | 26.08 | 5,089 |
Apr 23, 2025 | 24.95 | 25.83 | 24.92 | 25.53 | 25.53 | 19,280 |
Apr 22, 2025 | 24.52 | 24.80 | 24.39 | 24.77 | 24.77 | 29,723 |
Apr 17, 2025 | 24.36 | 24.36 | 24.06 | 24.28 | 24.28 | 6,820 |
Apr 16, 2025 | 24.01 | 24.38 | 23.83 | 24.38 | 24.38 | 5,101 |
Apr 15, 2025 | 24.33 | 24.43 | 24.00 | 24.43 | 24.43 | 6,293 |
Apr 14, 2025 | 23.93 | 24.45 | 23.93 | 24.30 | 24.30 | 10,912 |
Apr 11, 2025 | 23.25 | 23.35 | 22.65 | 23.35 | 23.35 | 5,040 |
Apr 10, 2025 | 24.08 | 24.08 | 22.86 | 22.86 | 22.86 | 26,205 |
Apr 9, 2025 | 22.00 | 22.30 | 21.53 | 21.78 | 21.78 | 40,383 |
Apr 8, 2025 | 23.00 | 23.49 | 22.62 | 22.69 | 22.69 | 23,013 |
Apr 7, 2025 | 21.40 | 23.51 | 21.20 | 22.18 | 22.18 | 42,869 |
Apr 4, 2025 | 24.80 | 24.80 | 22.28 | 22.95 | 22.95 | 30,361 |
Apr 3, 2025 | 26.28 | 26.50 | 25.44 | 25.64 | 25.64 | 17,324 |
Apr 2, 2025 | 27.63 | 27.64 | 27.24 | 27.36 | 27.36 | 1,982 |
Apr 1, 2025 | 27.60 | 27.67 | 27.30 | 27.67 | 27.67 | 8,914 |
Mar 31, 2025 | 27.73 | 27.73 | 26.88 | 27.30 | 27.30 | 11,422 |
Mar 28, 2025 | 28.91 | 28.98 | 28.17 | 28.17 | 28.17 | 22,524 |
Mar 27, 2025 | 29.53 | 29.53 | 28.83 | 29.15 | 29.15 | 18,094 |
Mar 26, 2025 | 30.66 | 30.66 | 29.65 | 29.69 | 29.69 | 10,566 |
Mar 25, 2025 | 30.02 | 30.48 | 30.02 | 30.48 | 30.48 | 11,841 |
Mar 24, 2025 | 29.83 | 30.03 | 29.73 | 29.83 | 29.83 | 7,682 |
Mar 21, 2025 | 29.63 | 29.63 | 28.96 | 29.17 | 29.17 | 7,673 |
Mar 20, 2025 | 30.14 | 30.18 | 29.67 | 29.96 | 29.96 | 13,189 |
Mar 19, 2025 | 29.66 | 29.90 | 29.57 | 29.90 | 29.90 | 14,624 |
Mar 18, 2025 | 29.42 | 29.73 | 29.42 | 29.67 | 29.67 | 9,857 |
Mar 17, 2025 | 28.87 | 29.17 | 28.83 | 29.17 | 29.17 | 22,903 |
Mar 14, 2025 | 28.51 | 28.77 | 28.38 | 28.64 | 28.64 | 5,373 |
Mar 13, 2025 | 27.40 | 28.16 | 27.35 | 28.08 | 28.08 | 19,966 |
Mar 12, 2025 | 27.36 | 27.65 | 27.33 | 27.57 | 27.57 | 4,422 |
Mar 11, 2025 | 26.92 | 27.27 | 26.76 | 27.00 | 27.00 | 4,102 |
Mar 10, 2025 | 27.94 | 27.94 | 27.00 | 27.07 | 27.07 | 5,687 |
Mar 7, 2025 | 28.23 | 28.23 | 27.72 | 27.72 | 27.72 | 8,156 |
Mar 6, 2025 | 28.23 | 28.49 | 27.95 | 28.38 | 28.38 | 4,284 |
Mar 5, 2025 | 27.49 | 28.00 | 27.43 | 27.90 | 27.90 | 28,562 |
Mar 4, 2025 | 27.19 | 27.27 | 26.68 | 26.83 | 26.83 | 27,566 |
Mar 3, 2025 | 27.95 | 28.47 | 27.84 | 28.06 | 28.06 | 19,096 |
Feb 28, 2025 | 27.84 | 28.01 | 27.62 | 27.84 | 27.84 | 13,641 |
Feb 27, 2025 | 28.68 | 28.88 | 28.29 | 28.36 | 28.36 | 8,459 |
Feb 26, 2025 | 28.60 | 28.81 | 28.51 | 28.77 | 28.77 | 16,097 |
Feb 25, 2025 | 28.33 | 28.56 | 27.86 | 27.86 | 27.86 | 12,538 |
Feb 24, 2025 | 28.51 | 28.66 | 28.15 | 28.43 | 28.43 | 8,936 |
Feb 21, 2025 | 29.51 | 29.61 | 28.84 | 29.08 | 29.08 | 14,687 |
Feb 20, 2025 | 29.24 | 29.82 | 29.24 | 29.56 | 29.56 | 12,792 |
Feb 19, 2025 | 30.07 | 30.13 | 29.05 | 29.24 | 29.24 | 34,627 |
Feb 18, 2025 | 30.17 | 30.25 | 29.99 | 30.07 | 30.07 | 10,162 |
Feb 17, 2025 | 30.10 | 30.25 | 30.03 | 30.13 | 30.13 | 4,089 |
Feb 14, 2025 | 30.33 | 30.58 | 29.98 | 29.98 | 29.98 | 18,714 |
Feb 13, 2025 | 29.75 | 30.01 | 29.70 | 30.01 | 30.01 | 11,229 |
Feb 12, 2025 | 29.72 | 29.86 | 29.50 | 29.71 | 29.71 | 10,898 |
Feb 11, 2025 | 30.09 | 30.35 | 29.55 | 29.74 | 29.74 | 15,894 |
Feb 10, 2025 | 30.15 | 30.70 | 30.15 | 30.59 | 30.59 | 25,197 |
Feb 7, 2025 | 29.74 | 30.87 | 29.74 | 30.19 | 30.19 | 19,304 |
Feb 6, 2025 | 29.33 | 29.83 | 29.23 | 29.79 | 29.79 | 19,104 |
Feb 5, 2025 | 28.64 | 28.84 | 28.49 | 28.65 | 28.65 | 19,047 |
Feb 4, 2025 | 28.09 | 28.78 | 27.94 | 28.73 | 28.73 | 7,601 |
Feb 3, 2025 | 27.81 | 28.16 | 27.59 | 28.16 | 28.16 | 10,846 |
Jan 31, 2025 | 28.51 | 28.58 | 28.20 | 28.36 | 28.36 | 7,152 |
Jan 30, 2025 | 28.05 | 28.65 | 28.05 | 28.64 | 28.64 | 5,128 |
Jan 29, 2025 | 27.69 | 28.18 | 27.63 | 28.18 | 28.18 | 2,461 |
Jan 28, 2025 | 28.13 | 28.25 | 27.60 | 27.60 | 27.60 | 8,417 |
Jan 27, 2025 | 28.42 | 28.64 | 28.07 | 28.13 | 28.13 | 7,205 |
Jan 24, 2025 | 28.94 | 29.10 | 28.78 | 28.91 | 28.91 | 11,531 |
Jan 23, 2025 | 28.61 | 28.68 | 28.33 | 28.47 | 28.47 | 14,928 |
Jan 22, 2025 | 29.20 | 29.41 | 28.97 | 29.03 | 29.03 | 11,577 |
Jan 21, 2025 | 29.48 | 29.61 | 29.34 | 29.44 | 29.44 | 10,297 |
Jan 20, 2025 | 29.37 | 29.58 | 29.05 | 29.51 | 29.51 | 7,465 |
Jan 17, 2025 | 29.35 | 29.69 | 29.20 | 29.57 | 29.57 | 17,048 |
Jan 16, 2025 | 29.40 | 29.50 | 29.08 | 29.08 | 29.08 | 14,454 |
Jan 15, 2025 | 28.70 | 29.21 | 28.70 | 29.03 | 29.03 | 7,153 |
Jan 14, 2025 | 29.02 | 29.13 | 28.83 | 28.89 | 28.89 | 4,268 |
Jan 13, 2025 | 29.00 | 29.06 | 28.81 | 28.83 | 28.83 | 3,300 |
Jan 10, 2025 | 29.42 | 29.59 | 28.91 | 28.91 | 28.91 | 7,386 |
Jan 9, 2025 | 28.86 | 29.27 | 28.84 | 29.10 | 29.10 | 3,369 |
Jan 8, 2025 | 28.81 | 28.99 | 28.48 | 28.84 | 28.84 | 4,287 |
Jan 7, 2025 | 28.91 | 29.08 | 28.68 | 28.93 | 28.93 | 22,525 |
Jan 6, 2025 | 28.45 | 29.20 | 28.36 | 29.20 | 29.20 | 16,023 |
Jan 3, 2025 | 28.56 | 28.56 | 28.25 | 28.34 | 28.34 | 7,213 |
Jan 2, 2025 | 28.22 | 28.60 | 28.00 | 28.60 | 28.60 | 8,050 |
Dec 30, 2024 | 27.99 | 28.10 | 27.93 | 27.93 | 27.93 | 4,919 |
Dec 27, 2024 | 28.20 | 28.31 | 28.01 | 28.16 | 28.16 | 6,656 |
Dec 23, 2024 | 28.09 | 28.10 | 27.89 | 28.00 | 28.00 | 7,230 |
Dec 20, 2024 | 27.55 | 28.09 | 27.28 | 28.03 | 28.03 | 13,363 |
Dec 19, 2024 | 27.61 | 27.76 | 27.50 | 27.61 | 27.61 | 15,498 |
Dec 18, 2024 | 28.30 | 28.38 | 28.15 | 28.24 | 28.24 | 12,892 |
Dec 17, 2024 | 28.49 | 28.49 | 27.99 | 28.16 | 28.16 | 15,974 |
Dec 16, 2024 | 29.06 | 29.10 | 28.66 | 28.69 | 28.69 | 11,121 |
Dec 13, 2024 | 29.67 | 29.69 | 29.03 | 29.03 | 29.03 | 5,214 |
Dec 12, 2024 | 30.78 | 30.84 | 29.88 | 29.91 | 29.91 | 10,789 |
Dec 11, 2024 | 30.36 | 30.63 | 30.25 | 30.63 | 30.63 | 2,155 |
Dec 10, 2024 | 30.49 | 30.72 | 30.41 | 30.49 | 30.49 | 8,467 |
Dec 9, 2024 | 30.22 | 31.35 | 30.22 | 31.08 | 31.08 | 9,622 |
Dec 6, 2024 | 29.93 | 30.24 | 29.72 | 29.82 | 29.82 | 1,605 |
Dec 5, 2024 | 30.08 | 30.25 | 29.90 | 29.94 | 29.94 | 7,270 |
Dec 4, 2024 | 30.23 | 30.41 | 30.06 | 30.13 | 30.13 | 6,074 |
Dec 3, 2024 | 30.19 | 30.56 | 30.15 | 30.38 | 30.38 | 2,837 |
Dec 2, 2024 | 29.83 | 30.20 | 29.83 | 29.87 | 29.87 | 8,168 |
Nov 29, 2024 | 29.68 | 30.02 | 29.63 | 29.98 | 29.98 | 5,251 |
Nov 28, 2024 | 29.74 | 29.82 | 29.57 | 29.82 | 29.82 | 3,138 |
Nov 27, 2024 | 29.83 | 30.00 | 29.60 | 29.72 | 29.72 | 4,790 |
Nov 26, 2024 | 29.73 | 30.00 | 29.67 | 29.77 | 29.77 | 5,400 |
Nov 25, 2024 | 30.43 | 30.50 | 30.15 | 30.15 | 30.15 | 6,261 |
Nov 22, 2024 | 30.34 | 30.44 | 30.21 | 30.21 | 30.21 | 5,096 |
Nov 21, 2024 | 30.30 | 30.30 | 29.92 | 30.21 | 30.21 | 2,668 |
Nov 20, 2024 | 30.13 | 30.23 | 30.08 | 30.18 | 30.18 | 4,601 |
Nov 19, 2024 | 30.00 | 30.10 | 29.40 | 29.95 | 29.95 | 11,633 |
Nov 18, 2024 | 29.20 | 29.59 | 29.13 | 29.55 | 29.55 | 5,102 |
Nov 15, 2024 | 29.02 | 29.52 | 28.98 | 29.20 | 29.20 | 7,403 |
Nov 14, 2024 | 28.61 | 29.00 | 28.44 | 28.85 | 28.85 | 10,234 |
Nov 13, 2024 | 29.44 | 29.46 | 29.16 | 29.18 | 29.18 | 3,526 |
Nov 12, 2024 | 29.86 | 29.86 | 29.41 | 29.45 | 29.45 | 11,671 |
Nov 11, 2024 | 30.81 | 30.85 | 30.25 | 30.33 | 30.33 | 27,634 |
Nov 8, 2024 | 31.69 | 31.69 | 30.30 | 30.35 | 30.35 | 6,895 |
Nov 7, 2024 | 31.13 | 32.07 | 31.13 | 32.03 | 32.03 | 12,863 |
Nov 6, 2024 | 31.12 | 31.53 | 29.98 | 30.34 | 30.34 | 25,058 |
Nov 5, 2024 | 30.80 | 31.00 | 30.69 | 30.92 | 30.92 | 5,267 |
Nov 4, 2024 | 30.64 | 30.79 | 30.48 | 30.58 | 30.58 | 9,005 |
Nov 1, 2024 | 30.18 | 30.73 | 30.18 | 30.59 | 30.59 | 10,509 |
Oct 31, 2024 | 30.44 | 30.48 | 29.80 | 29.98 | 29.98 | 13,340 |
Oct 30, 2024 | 31.05 | 31.11 | 30.47 | 30.51 | 30.51 | 6,357 |
Oct 29, 2024 | 31.06 | 31.50 | 30.95 | 31.33 | 31.33 | 10,048 |
Oct 28, 2024 | 31.14 | 31.38 | 31.04 | 31.16 | 31.16 | 4,571 |
Oct 25, 2024 | 30.89 | 31.51 | 30.77 | 31.39 | 31.39 | 2,087 |
Oct 24, 2024 | 31.31 | 31.43 | 30.81 | 30.81 | 30.81 | 4,531 |
Oct 23, 2024 | 31.53 | 31.53 | 31.00 | 31.11 | 31.11 | 3,340 |
Oct 22, 2024 | 31.43 | 31.50 | 31.31 | 31.36 | 31.36 | 3,951 |
Oct 21, 2024 | 31.82 | 31.82 | 31.09 | 31.14 | 31.14 | 5,627 |
Oct 18, 2024 | 31.34 | 31.59 | 31.34 | 31.34 | 31.34 | 6,767 |
Oct 17, 2024 | 31.03 | 31.25 | 30.88 | 31.08 | 31.08 | 3,257 |
Oct 16, 2024 | 31.08 | 31.45 | 30.89 | 31.34 | 31.34 | 11,044 |
Oct 15, 2024 | 31.10 | 31.20 | 30.70 | 30.82 | 30.82 | 8,589 |
Oct 14, 2024 | 31.76 | 31.77 | 31.29 | 31.53 | 31.53 | 5,877 |
Oct 11, 2024 | 31.30 | 31.86 | 31.22 | 31.74 | 31.74 | 8,172 |
Oct 10, 2024 | 31.19 | 31.47 | 31.02 | 31.33 | 31.33 | 3,302 |
Oct 9, 2024 | 30.88 | 31.16 | 30.60 | 31.08 | 31.08 | 1,826 |
Oct 8, 2024 | 31.39 | 31.65 | 30.72 | 30.72 | 30.72 | 13,175 |
Oct 7, 2024 | 32.49 | 32.71 | 32.29 | 32.29 | 32.29 | 6,862 |
Oct 4, 2024 | 32.01 | 32.78 | 32.01 | 32.46 | 32.46 | 9,957 |
Oct 3, 2024 | 32.53 | 32.53 | 31.74 | 31.90 | 31.90 | 7,891 |
Oct 2, 2024 | 32.49 | 33.00 | 32.38 | 32.73 | 32.73 | 36,093 |
Oct 1, 2024 | 31.80 | 32.35 | 31.71 | 31.82 | 31.82 | 14,569 |
Sep 30, 2024 | 32.49 | 32.67 | 31.63 | 31.70 | 31.70 | 57,804 |
Sep 27, 2024 | 32.40 | 32.40 | 32.14 | 32.14 | 32.14 | 8,699 |
Sep 26, 2024 | 31.39 | 32.44 | 31.36 | 32.38 | 32.38 | 23,467 |
Sep 25, 2024 | 30.70 | 30.96 | 30.57 | 30.77 | 30.77 | 4,960 |
Sep 24, 2024 | 30.22 | 30.93 | 30.20 | 30.76 | 30.76 | 16,790 |
Sep 23, 2024 | 29.17 | 29.58 | 28.89 | 29.40 | 29.40 | 5,667 |
Sep 20, 2024 | 29.35 | 29.35 | 29.00 | 29.00 | 29.00 | 2,537 |
Sep 19, 2024 | 29.02 | 29.42 | 29.00 | 29.24 | 29.24 | 11,013 |
Sep 18, 2024 | 28.16 | 28.25 | 28.07 | 28.24 | 28.24 | 3,323 |
Sep 17, 2024 | 28.07 | 28.36 | 28.07 | 28.35 | 28.35 | 4,514 |
Sep 16, 2024 | 27.81 | 28.07 | 27.72 | 27.90 | 27.90 | 8,387 |
Sep 13, 2024 | 27.54 | 27.90 | 27.48 | 27.90 | 27.90 | 3,177 |
Sep 12, 2024 | 27.13 | 27.44 | 27.08 | 27.43 | 27.43 | 45,926 |
Sep 11, 2024 | 26.58 | 26.65 | 26.29 | 26.44 | 26.44 | 11,624 |
Sep 10, 2024 | 26.35 | 26.35 | 26.02 | 26.20 | 26.20 | 6,601 |
Sep 9, 2024 | 26.41 | 26.58 | 26.32 | 26.45 | 26.45 | 8,149 |
Sep 6, 2024 | 26.90 | 27.00 | 26.10 | 26.22 | 26.22 | 3,474 |
Sep 5, 2024 | 26.89 | 27.24 | 26.82 | 27.00 | 27.00 | 6,209 |
Sep 4, 2024 | 26.92 | 27.25 | 26.74 | 27.24 | 27.24 | 14,429 |
Sep 3, 2024 | 28.63 | 28.63 | 27.32 | 27.44 | 27.44 | 12,029 |
Sep 2, 2024 | 28.88 | 28.94 | 28.75 | 28.91 | 28.91 | 4,548 |
Aug 30, 2024 | 28.99 | 29.25 | 28.73 | 28.73 | 28.73 | 3,362 |
Aug 29, 2024 | 28.91 | 28.98 | 28.72 | 28.87 | 28.87 | 5,299 |
Aug 28, 2024 | 29.40 | 29.40 | 28.37 | 28.37 | 28.37 | 13,425 |
Aug 27, 2024 | 29.58 | 29.74 | 29.43 | 29.55 | 29.55 | 7,786 |
Aug 26, 2024 | 29.44 | 29.89 | 29.42 | 29.42 | 29.42 | 6,181 |
Aug 23, 2024 | 28.92 | 29.41 | 28.88 | 29.32 | 29.32 | 5,435 |
Aug 22, 2024 | 29.06 | 29.06 | 28.54 | 28.54 | 28.54 | 5,876 |
Aug 21, 2024 | 28.99 | 29.14 | 28.83 | 29.14 | 29.14 | 5,594 |
Aug 20, 2024 | 28.92 | 29.09 | 28.64 | 28.85 | 28.85 | 7,742 |
Aug 19, 2024 | 28.83 | 29.08 | 28.72 | 29.00 | 29.00 | 12,803 |
Aug 16, 2024 | 28.67 | 28.73 | 28.28 | 28.43 | 28.43 | 12,823 |
Aug 15, 2024 | 27.61 | 28.60 | 27.61 | 28.60 | 28.60 | 9,991 |
Aug 14, 2024 | 27.44 | 27.56 | 27.24 | 27.32 | 27.32 | 5,422 |
Aug 13, 2024 | 27.69 | 27.70 | 27.39 | 27.65 | 27.65 | 6,608 |
Aug 12, 2024 | 27.53 | 27.77 | 27.35 | 27.67 | 27.67 | 18,064 |
Aug 9, 2024 | 27.30 | 27.60 | 27.25 | 27.35 | 27.35 | 7,932 |
Aug 8, 2024 | 26.56 | 27.07 | 26.34 | 27.07 | 27.07 | 10,195 |
Aug 7, 2024 | 27.30 | 27.48 | 27.09 | 27.18 | 27.18 | 2,979 |
Aug 6, 2024 | 26.89 | 27.25 | 26.66 | 26.81 | 26.81 | 10,553 |
Aug 5, 2024 | 26.66 | 27.18 | 25.95 | 26.85 | 26.85 | 20,365 |
Aug 2, 2024 | 28.73 | 28.91 | 27.83 | 28.00 | 28.00 | 8,268 |
Aug 1, 2024 | 29.94 | 29.94 | 29.06 | 29.06 | 29.06 | 17,746 |
Jul 31, 2024 | 29.53 | 30.07 | 29.53 | 29.67 | 29.67 | 26,474 |
Jul 30, 2024 | 29.14 | 29.19 | 28.86 | 28.91 | 28.91 | 8,549 |
Jul 29, 2024 | 29.43 | 29.50 | 28.92 | 28.96 | 28.96 | 10,351 |
Jul 26, 2024 | 28.98 | 29.20 | 28.90 | 29.02 | 29.02 | 9,600 |
Jul 25, 2024 | 28.56 | 28.79 | 28.33 | 28.77 | 28.77 | 20,365 |
Jul 24, 2024 | 29.17 | 29.55 | 29.17 | 29.51 | 29.51 | 6,337 |
Jul 23, 2024 | 29.09 | 29.33 | 28.93 | 29.13 | 29.13 | 14,907 |
Jul 22, 2024 | 29.70 | 29.91 | 29.41 | 29.41 | 29.41 | 8,163 |
Jul 19, 2024 | 29.73 | 29.84 | 29.51 | 29.70 | 29.70 | 12,259 |
Jul 18, 2024 | 31.16 | 31.18 | 30.04 | 30.04 | 30.04 | 17,360 |
Jul 17, 2024 | 31.45 | 31.66 | 31.08 | 31.11 | 31.11 | 21,565 |
Jul 16, 2024 | 32.26 | 32.26 | 31.58 | 31.84 | 31.84 | 16,927 |
Jul 15, 2024 | 32.81 | 32.83 | 32.30 | 32.38 | 32.38 | 12,925 |
Jul 12, 2024 | 32.59 | 33.13 | 32.40 | 33.13 | 33.13 | 9,590 |
Jul 11, 2024 | 32.90 | 32.96 | 32.60 | 32.65 | 32.65 | 11,644 |
Jul 10, 2024 | 32.38 | 32.86 | 32.30 | 32.81 | 32.81 | 17,384 |
Jul 9, 2024 | 32.90 | 32.96 | 32.60 | 32.61 | 32.61 | 11,861 |
Jul 8, 2024 | 32.75 | 33.01 | 32.66 | 32.73 | 32.73 | 25,624 |
Jul 5, 2024 | 33.12 | 33.49 | 33.10 | 33.28 | 33.28 | 34,771 |
Jul 4, 2024 | 32.90 | 33.07 | 32.85 | 33.06 | 33.06 | 8,112 |
Jul 3, 2024 | 32.03 | 32.94 | 32.00 | 32.71 | 32.71 | 17,859 |
Jul 2, 2024 | 31.60 | 31.81 | 31.50 | 31.81 | 31.81 | 10,001 |
Jul 1, 2024 | 31.56 | 31.95 | 31.56 | 31.68 | 31.68 | 18,668 |
Jun 28, 2024 | 31.78 | 32.06 | 31.69 | 31.74 | 31.74 | 12,666 |
Jun 27, 2024 | 31.72 | 31.86 | 31.44 | 31.49 | 31.49 | 9,583 |
Jun 26, 2024 | 31.84 | 32.01 | 31.69 | 31.80 | 31.80 | 23,087 |
Jun 25, 2024 | 31.99 | 32.10 | 31.57 | 31.65 | 31.65 | 7,930 |
Jun 24, 2024 | 31.25 | 32.00 | 31.17 | 32.00 | 32.00 | 34,837 |
Jun 21, 2024 | 31.66 | 31.70 | 31.14 | 31.28 | 31.28 | 27,321 |
Jun 20, 2024 | 31.32 | 31.90 | 31.23 | 31.81 | 31.81 | 28,680 |
Jun 19, 2024 | 31.15 | 31.23 | 31.06 | 31.20 | 31.20 | 12,090 |
Jun 18, 2024 | 30.53 | 30.66 | 30.31 | 30.60 | 30.60 | 28,122 |
Jun 17, 2024 | 30.45 | 30.51 | 30.10 | 30.16 | 30.16 | 19,282 |
Jun 14, 2024 | 30.92 | 30.94 | 30.61 | 30.84 | 30.84 | 15,127 |
Jun 13, 2024 | 31.08 | 31.08 | 30.56 | 30.56 | 30.56 | 14,950 |
Jun 12, 2024 | 31.32 | 31.77 | 31.26 | 31.42 | 31.42 | 19,285 |
Jun 11, 2024 | 31.59 | 31.59 | 31.13 | 31.29 | 31.29 | 12,379 |
Jun 10, 2024 | 32.00 | 32.33 | 31.59 | 31.92 | 31.92 | 33,301 |
Jun 7, 2024 | 32.19 | 32.24 | 31.43 | 31.43 | 31.43 | 22,839 |
Jun 6, 2024 | 31.77 | 32.13 | 31.75 | 32.13 | 32.13 | 12,584 |
Jun 5, 2024 | 31.00 | 31.61 | 30.95 | 31.59 | 31.59 | 21,750 |
Jun 4, 2024 | 32.51 | 32.51 | 31.02 | 31.06 | 31.06 | 32,766 |
Jun 3, 2024 | 32.97 | 33.11 | 32.72 | 32.79 | 32.79 | 23,146 |
May 31, 2024 | 33.15 | 33.25 | 32.66 | 32.66 | 32.66 | 6,926 |
May 30, 2024 | 32.85 | 33.22 | 32.80 | 33.06 | 33.06 | 21,970 |
May 29, 2024 | 34.24 | 34.35 | 33.47 | 33.47 | 33.47 | 37,438 |
May 28, 2024 | 33.85 | 34.38 | 33.64 | 34.06 | 34.06 | 60,212 |
May 27, 2024 | 33.56 | 33.98 | 33.52 | 33.79 | 33.79 | 26,091 |
May 24, 2024 | 33.12 | 33.42 | 32.90 | 33.23 | 33.23 | 27,375 |
May 23, 2024 | 33.35 | 33.58 | 33.05 | 33.17 | 33.17 | 41,088 |
May 22, 2024 | 35.13 | 35.13 | 33.47 | 33.53 | 33.53 | 37,664 |
May 21, 2024 | 35.46 | 35.74 | 35.30 | 35.64 | 35.64 | 55,907 |
May 20, 2024 | 35.40 | 35.89 | 35.35 | 35.78 | 35.78 | 48,911 |
May 17, 2024 | 34.28 | 34.84 | 33.86 | 34.74 | 34.74 | 17,568 |
May 16, 2024 | 33.96 | 34.04 | 33.67 | 33.78 | 33.78 | 16,224 |
May 15, 2024 | 34.69 | 34.80 | 33.70 | 33.89 | 33.89 | 42,654 |
May 14, 2024 | 33.38 | 34.17 | 33.34 | 33.99 | 33.99 | 22,627 |
May 13, 2024 | 33.17 | 33.32 | 33.09 | 33.10 | 33.10 | 11,835 |
May 10, 2024 | 33.08 | 33.55 | 33.08 | 33.20 | 33.20 | 23,974 |
May 9, 2024 | 32.35 | 32.90 | 32.35 | 32.75 | 32.75 | 3,377 |
May 8, 2024 | 32.61 | 32.61 | 32.12 | 32.29 | 32.29 | 20,702 |
May 7, 2024 | 32.62 | 32.63 | 32.40 | 32.50 | 32.50 | 11,781 |
May 6, 2024 | 32.14 | 32.99 | 32.14 | 32.44 | 32.44 | 21,615 |
May 3, 2024 | 31.67 | 31.99 | 31.42 | 31.83 | 31.83 | 5,710 |
May 2, 2024 | 32.06 | 32.06 | 31.40 | 31.73 | 31.73 | 21,459 |
Apr 30, 2024 | 33.20 | 33.20 | 32.15 | 32.27 | 32.27 | 23,812 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
QQQ Invesco QQQ Trust
481.68
+1.31%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
SPY SPDR S&P 500 ETF
558.47
+0.71%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%