XETRA - Delayed Quote EUR
Invesco FTSE RAFI Emerging Markets UCITS ETF (6PSK.DE)
8.41
+0.19
+(2.26%)
At close: May 2 at 5:35:59 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 | 8.46 | 8.46 | 8.33 | 8.41 | 8.41 | 12,966 |
Apr 30, 2025 | 8.22 | 8.28 | 8.19 | 8.22 | 8.22 | 14,958 |
Apr 28, 2025 | 8.23 | 8.26 | 8.21 | 8.21 | 8.21 | 5,722 |
Apr 25, 2025 | 8.18 | 8.22 | 8.15 | 8.17 | 8.17 | 2,364 |
Apr 24, 2025 | 8.11 | 8.19 | 8.11 | 8.19 | 8.19 | 1,907 |
Apr 23, 2025 | 8.17 | 8.26 | 8.07 | 8.20 | 8.20 | 5,950 |
Apr 22, 2025 | 7.86 | 7.98 | 7.86 | 7.97 | 7.97 | 766 |
Apr 17, 2025 | 7.94 | 7.99 | 7.90 | 7.93 | 7.93 | 2,793 |
Apr 16, 2025 | 7.90 | 7.97 | 7.89 | 7.95 | 7.95 | 147 |
Apr 15, 2025 | 8.05 | 8.06 | 7.92 | 8.04 | 8.04 | 2,962 |
Apr 14, 2025 | 7.86 | 8.02 | 7.86 | 7.96 | 7.96 | 8,101 |
Apr 11, 2025 | 7.86 | 7.86 | 7.75 | 7.77 | 7.77 | 9,442 |
Apr 10, 2025 | 8.06 | 8.06 | 7.75 | 7.75 | 7.75 | 722 |
Apr 9, 2025 | 7.66 | 7.66 | 7.46 | 7.51 | 7.51 | 4,179 |
Apr 8, 2025 | 7.80 | 7.89 | 7.79 | 7.80 | 7.80 | 6,520 |
Apr 7, 2025 | 7.74 | 7.84 | 7.44 | 7.69 | 7.69 | 7,051 |
Apr 4, 2025 | 8.35 | 8.35 | 7.96 | 8.04 | 8.04 | 14,748 |
Apr 3, 2025 | 8.55 | 8.55 | 8.37 | 8.47 | 8.47 | 5,725 |
Apr 2, 2025 | 8.81 | 8.84 | 8.73 | 8.73 | 8.73 | 4,066 |
Apr 1, 2025 | 8.86 | 8.90 | 8.70 | 8.78 | 8.78 | 6,441 |
Mar 31, 2025 | 8.63 | 8.69 | 8.63 | 8.69 | 8.69 | 103 |
Mar 28, 2025 | 8.84 | 8.90 | 8.73 | 8.73 | 8.73 | 5,952 |
Mar 27, 2025 | 8.89 | 8.93 | 8.88 | 8.91 | 8.91 | 1,136 |
Mar 26, 2025 | 8.89 | 8.93 | 8.88 | 8.89 | 8.89 | 3,651 |
Mar 25, 2025 | 8.95 | 8.95 | 8.84 | 8.92 | 8.92 | 3,958 |
Mar 24, 2025 | 8.95 | 8.95 | 8.87 | 8.93 | 8.93 | 2,621 |
Mar 21, 2025 | 8.84 | 8.89 | 8.83 | 8.87 | 8.87 | 3,678 |
Mar 20, 2025 | 8.94 | 8.94 | 8.91 | 8.91 | 8.91 | 1,835 |
Mar 19, 2025 | 8.92 | 9.01 | 8.92 | 8.99 | 8.99 | 7,382 |
Mar 18, 2025 | 8.97 | 8.98 | 8.97 | 8.98 | 8.98 | 5 |
Mar 17, 2025 | 8.85 | 8.98 | 8.84 | 8.97 | 8.97 | 1,946 |
Mar 14, 2025 | 8.78 | 8.87 | 8.78 | 8.84 | 8.84 | 9,721 |
Mar 13, 2025 | 0.062166 Dividend | |||||
Mar 13, 2025 | 8.59 | 8.68 | 8.59 | 8.67 | 8.67 | 17,707 |
Mar 12, 2025 | 8.70 | 8.72 | 8.62 | 8.71 | 8.65 | 6,804 |
Mar 11, 2025 | 8.72 | 8.75 | 8.64 | 8.66 | 8.60 | 1,989 |
Mar 10, 2025 | 8.75 | 8.81 | 8.71 | 8.71 | 8.64 | 1,085 |
Mar 7, 2025 | 8.96 | 8.96 | 8.85 | 8.86 | 8.79 | 8,753 |
Mar 6, 2025 | 8.91 | 8.95 | 8.88 | 8.88 | 8.82 | 869 |
Mar 5, 2025 | 8.83 | 8.92 | 8.83 | 8.85 | 8.79 | 24,786 |
Mar 4, 2025 | 8.91 | 8.91 | 8.80 | 8.82 | 8.76 | 64 |
Mar 3, 2025 | 9.03 | 9.03 | 8.91 | 8.91 | 8.85 | 2,084 |
Feb 28, 2025 | 8.95 | 9.01 | 8.94 | 8.94 | 8.88 | 3,414 |
Feb 27, 2025 | 9.12 | 9.19 | 9.10 | 9.13 | 9.06 | 10,028 |
Feb 26, 2025 | 9.19 | 9.21 | 9.17 | 9.17 | 9.11 | 1,591 |
Feb 25, 2025 | 9.00 | 9.07 | 9.00 | 9.02 | 8.96 | 10,055 |
Feb 24, 2025 | 9.22 | 9.22 | 9.06 | 9.06 | 9.00 | 236 |
Feb 21, 2025 | 9.21 | 9.33 | 9.21 | 9.31 | 9.24 | 4,590 |
Feb 20, 2025 | 9.13 | 9.27 | 9.12 | 9.18 | 9.12 | 10,888 |
Feb 19, 2025 | 9.18 | 9.19 | 9.11 | 9.12 | 9.06 | 21,051 |
Feb 18, 2025 | 9.17 | 9.19 | 9.16 | 9.16 | 9.09 | 5,146 |
Feb 17, 2025 | 9.14 | 9.16 | 9.07 | 9.12 | 9.05 | 7,241 |
Feb 14, 2025 | 9.03 | 9.10 | 9.00 | 9.00 | 8.93 | 5,465 |
Feb 13, 2025 | 8.95 | 8.97 | 8.94 | 8.96 | 8.90 | 1,947 |
Feb 12, 2025 | 9.03 | 9.03 | 8.97 | 9.03 | 8.97 | 1,014 |
Feb 11, 2025 | 8.95 | 8.99 | 8.94 | 8.99 | 8.93 | 685 |
Feb 10, 2025 | 8.91 | 8.99 | 8.91 | 8.99 | 8.93 | 321 |
Feb 7, 2025 | 8.93 | 8.94 | 8.85 | 8.90 | 8.84 | 1,804 |
Feb 6, 2025 | 8.81 | 8.83 | 8.81 | 8.83 | 8.76 | 46 |
Feb 5, 2025 | 8.78 | 8.79 | 8.76 | 8.77 | 8.71 | 1,881 |
Feb 4, 2025 | 8.84 | 8.90 | 8.84 | 8.88 | 8.81 | 75,507 |
Feb 3, 2025 | 8.86 | 8.86 | 8.73 | 8.81 | 8.75 | 2,404 |
Jan 31, 2025 | 8.93 | 8.94 | 8.88 | 8.89 | 8.83 | 2,678 |
Jan 30, 2025 | 8.75 | 8.85 | 8.74 | 8.82 | 8.76 | 3,379 |
Jan 29, 2025 | 8.83 | 8.83 | 8.74 | 8.74 | 8.68 | 4,072 |
Jan 28, 2025 | 8.62 | 8.71 | 8.62 | 8.62 | 8.56 | 3,546 |
Jan 27, 2025 | 8.56 | 8.59 | 8.55 | 8.57 | 8.51 | 2,351 |
Jan 24, 2025 | 8.66 | 8.66 | 8.60 | 8.65 | 8.59 | 5,750 |
Jan 23, 2025 | 8.66 | 8.66 | 8.60 | 8.63 | 8.57 | 1,298 |
Jan 22, 2025 | 8.60 | 8.60 | 8.56 | 8.59 | 8.52 | 27,004 |
Jan 21, 2025 | 8.68 | 8.68 | 8.60 | 8.60 | 8.54 | 19 |
Jan 20, 2025 | 8.68 | 8.71 | 8.66 | 8.69 | 8.63 | 2,384 |
Jan 17, 2025 | 8.59 | 8.71 | 8.59 | 8.67 | 8.61 | 979 |
Jan 16, 2025 | 8.62 | 8.65 | 8.55 | 8.58 | 8.52 | 2,608 |
Jan 15, 2025 | 8.51 | 8.55 | 8.40 | 8.55 | 8.49 | 10,777 |
Jan 14, 2025 | 8.51 | 8.51 | 8.45 | 8.45 | 8.39 | 137 |
Jan 13, 2025 | 8.39 | 8.44 | 8.39 | 8.41 | 8.35 | 10,984 |
Jan 10, 2025 | 8.47 | 8.54 | 8.44 | 8.44 | 8.38 | 1,609 |
Jan 9, 2025 | 8.50 | 8.58 | 8.50 | 8.57 | 8.51 | 824 |
Jan 8, 2025 | 8.58 | 8.63 | 8.55 | 8.60 | 8.54 | 7,522 |
Jan 7, 2025 | 8.59 | 8.66 | 8.56 | 8.60 | 8.54 | 4,687 |
Jan 6, 2025 | 8.72 | 8.72 | 8.56 | 8.62 | 8.56 | 402 |
Jan 3, 2025 | 8.68 | 8.68 | 8.62 | 8.64 | 8.57 | 1,074 |
Jan 2, 2025 | 8.60 | 8.68 | 8.57 | 8.67 | 8.61 | 1,551 |
Dec 30, 2024 | 8.56 | 8.62 | 8.52 | 8.56 | 8.50 | 6,391 |
Dec 27, 2024 | 8.64 | 8.64 | 8.53 | 8.53 | 8.47 | 128 |
Dec 23, 2024 | 8.65 | 8.66 | 8.58 | 8.59 | 8.53 | 340 |
Dec 20, 2024 | 8.53 | 8.58 | 8.47 | 8.55 | 8.49 | 14,775 |
Dec 19, 2024 | 8.57 | 8.60 | 8.52 | 8.56 | 8.50 | 7,245 |
Dec 18, 2024 | 8.64 | 8.65 | 8.60 | 8.60 | 8.54 | 242 |
Dec 17, 2024 | 8.57 | 8.59 | 8.56 | 8.56 | 8.50 | 773 |
Dec 16, 2024 | 8.65 | 8.68 | 8.60 | 8.62 | 8.56 | 3,498 |
Dec 13, 2024 | 8.69 | 8.75 | 8.66 | 8.66 | 8.60 | 4,777 |
Dec 12, 2024 | 0.032652 Dividend | |||||
Dec 12, 2024 | 8.80 | 8.80 | 8.73 | 8.73 | 8.67 | 70 |
Dec 11, 2024 | 8.77 | 8.81 | 8.77 | 8.81 | 8.72 | 673 |
Dec 10, 2024 | 8.81 | 8.85 | 8.77 | 8.81 | 8.72 | 5,798 |
Dec 9, 2024 | 8.71 | 9.00 | 8.71 | 8.97 | 8.87 | 3,919 |
Dec 6, 2024 | 8.66 | 8.70 | 8.65 | 8.65 | 8.55 | 1,329 |
Dec 5, 2024 | 8.60 | 8.66 | 8.60 | 8.64 | 8.54 | 953 |
Dec 4, 2024 | 8.75 | 8.75 | 8.63 | 8.64 | 8.54 | 17,368 |
Dec 3, 2024 | 8.63 | 8.64 | 8.60 | 8.64 | 8.54 | 5,129 |
Dec 2, 2024 | 8.57 | 8.57 | 8.53 | 8.56 | 8.46 | 2,433 |
Nov 29, 2024 | 8.38 | 8.48 | 8.38 | 8.48 | 8.39 | 400 |
Nov 28, 2024 | 8.49 | 8.49 | 8.41 | 8.41 | 8.32 | 2,300 |
Nov 27, 2024 | 8.58 | 8.58 | 8.48 | 8.48 | 8.38 | 448 |
Nov 26, 2024 | 8.52 | 8.53 | 8.52 | 8.53 | 8.43 | - |
Nov 25, 2024 | 8.63 | 8.63 | 8.55 | 8.55 | 8.46 | 348 |
Nov 22, 2024 | 8.52 | 8.61 | 8.52 | 8.61 | 8.52 | - |
Nov 21, 2024 | 8.51 | 8.56 | 8.51 | 8.55 | 8.46 | 151 |
Nov 20, 2024 | 8.52 | 8.52 | 8.49 | 8.49 | 8.40 | 2 |
Nov 19, 2024 | 8.59 | 8.59 | 8.51 | 8.51 | 8.41 | 11 |
Nov 18, 2024 | 8.47 | 8.54 | 8.47 | 8.54 | 8.45 | 382 |
Nov 15, 2024 | 8.48 | 8.48 | 8.40 | 8.41 | 8.32 | 734 |
Nov 14, 2024 | 8.43 | 8.48 | 8.43 | 8.47 | 8.38 | - |
Nov 13, 2024 | 8.49 | 8.53 | 8.48 | 8.48 | 8.39 | 2,135 |
Nov 12, 2024 | 8.50 | 8.50 | 8.45 | 8.45 | 8.36 | 577 |
Nov 11, 2024 | 8.64 | 8.64 | 8.58 | 8.58 | 8.49 | 2,000 |
Nov 8, 2024 | 8.71 | 8.71 | 8.56 | 8.56 | 8.46 | 3,766 |
Nov 7, 2024 | 8.70 | 8.85 | 8.70 | 8.81 | 8.71 | 3,638 |
Nov 6, 2024 | 8.64 | 8.64 | 8.56 | 8.56 | 8.47 | 170 |
Nov 5, 2024 | 8.62 | 8.64 | 8.60 | 8.60 | 8.50 | 1,926 |
Nov 4, 2024 | 8.52 | 8.52 | 8.49 | 8.52 | 8.42 | 1,000 |
Nov 1, 2024 | 8.54 | 8.56 | 8.48 | 8.54 | 8.45 | 2,993 |
Oct 31, 2024 | 8.44 | 8.46 | 8.39 | 8.43 | 8.34 | 8,319 |
Oct 30, 2024 | 8.55 | 8.55 | 8.50 | 8.50 | 8.41 | 24,791 |
Oct 29, 2024 | 8.64 | 8.69 | 8.63 | 8.63 | 8.54 | 6,542 |
Oct 28, 2024 | 8.61 | 8.72 | 8.61 | 8.68 | 8.58 | 2,449 |
Oct 25, 2024 | 8.65 | 8.69 | 8.65 | 8.66 | 8.57 | 949 |
Oct 24, 2024 | 8.68 | 8.68 | 8.62 | 8.62 | 8.53 | 1,200 |
Oct 23, 2024 | 8.76 | 8.76 | 8.62 | 8.62 | 8.53 | 1,649 |
Oct 22, 2024 | 8.71 | 8.74 | 8.65 | 8.73 | 8.64 | 7,152 |
Oct 21, 2024 | 8.75 | 8.75 | 8.65 | 8.65 | 8.56 | 1,790 |
Oct 18, 2024 | 8.78 | 8.78 | 8.72 | 8.73 | 8.63 | 3,273 |
Oct 17, 2024 | 8.67 | 8.67 | 8.60 | 8.63 | 8.54 | 1,434 |
Oct 16, 2024 | 8.69 | 8.72 | 8.64 | 8.72 | 8.63 | 6,950 |
Oct 15, 2024 | 8.71 | 8.71 | 8.61 | 8.61 | 8.52 | 7,148 |
Oct 14, 2024 | 8.67 | 8.87 | 8.67 | 8.82 | 8.72 | 51,679 |
Oct 11, 2024 | 8.63 | 8.74 | 8.63 | 8.73 | 8.63 | 5,100 |
Oct 10, 2024 | 8.73 | 8.74 | 8.68 | 8.74 | 8.65 | 7,285 |
Oct 9, 2024 | 8.58 | 8.68 | 8.48 | 8.68 | 8.59 | 5,218 |
Oct 8, 2024 | 8.74 | 8.85 | 8.72 | 8.72 | 8.63 | 3,901 |
Oct 7, 2024 | 9.10 | 9.18 | 9.04 | 9.05 | 8.95 | 9,293 |
Oct 4, 2024 | 9.00 | 9.03 | 8.96 | 8.97 | 8.87 | 3,223 |
Oct 3, 2024 | 8.94 | 8.94 | 8.84 | 8.85 | 8.76 | 874 |
Oct 2, 2024 | 8.90 | 8.94 | 8.85 | 8.85 | 8.76 | 1,593 |
Oct 1, 2024 | 8.63 | 8.63 | 8.55 | 8.58 | 8.49 | 6,420 |
Sep 30, 2024 | 8.69 | 8.69 | 8.52 | 8.52 | 8.42 | 3,906 |
Sep 27, 2024 | 8.59 | 8.64 | 8.57 | 8.60 | 8.51 | 4,803 |
Sep 26, 2024 | 8.46 | 8.65 | 8.46 | 8.61 | 8.52 | 20,268 |
Sep 25, 2024 | 8.24 | 8.36 | 8.24 | 8.34 | 8.25 | 8,853 |
Sep 24, 2024 | 8.22 | 8.33 | 8.22 | 8.32 | 8.23 | 1,301 |
Sep 23, 2024 | 8.05 | 8.05 | 7.98 | 8.02 | 7.93 | 1,331 |
Sep 20, 2024 | 7.94 | 7.96 | 7.91 | 7.93 | 7.84 | 8,660 |
Sep 19, 2024 | 7.93 | 7.95 | 7.90 | 7.95 | 7.87 | 1,500 |
Sep 18, 2024 | 7.86 | 7.86 | 7.82 | 7.82 | 7.74 | 3,292 |
Sep 17, 2024 | 7.81 | 7.86 | 7.81 | 7.86 | 7.78 | 3,757 |
Sep 16, 2024 | 7.79 | 7.79 | 7.76 | 7.76 | 7.68 | 865 |
Sep 13, 2024 | 7.75 | 7.79 | 7.74 | 7.78 | 7.70 | 57 |
Sep 12, 2024 | 0.166758 Dividend | |||||
Sep 12, 2024 | 7.70 | 7.74 | 7.70 | 7.72 | 7.64 | - |
Sep 11, 2024 | 7.81 | 7.82 | 7.80 | 7.82 | 7.57 | 39 |
Sep 10, 2024 | 7.86 | 7.86 | 7.83 | 7.83 | 7.58 | - |
Sep 9, 2024 | 7.80 | 7.86 | 7.80 | 7.86 | 7.61 | 1,044 |
Sep 6, 2024 | 7.92 | 7.92 | 7.84 | 7.84 | 7.59 | 574 |
Sep 5, 2024 | 7.91 | 7.96 | 7.91 | 7.92 | 7.67 | 1,280 |
Sep 4, 2024 | 7.92 | 7.95 | 7.92 | 7.94 | 7.68 | 433 |
Sep 3, 2024 | 7.99 | 8.03 | 7.98 | 7.98 | 7.72 | 1,305 |
Sep 2, 2024 | 8.10 | 8.10 | 8.05 | 8.06 | 7.80 | 805 |
Aug 30, 2024 | 8.11 | 8.11 | 8.07 | 8.07 | 7.82 | - |
Aug 29, 2024 | 8.06 | 8.17 | 8.06 | 8.15 | 7.89 | 404 |
Aug 28, 2024 | 8.09 | 8.10 | 8.06 | 8.07 | 7.81 | 61 |
Aug 27, 2024 | 8.10 | 8.11 | 8.10 | 8.10 | 7.84 | - |
Aug 26, 2024 | 8.10 | 8.10 | 8.07 | 8.07 | 7.81 | 63 |
Aug 23, 2024 | 8.04 | 8.10 | 8.04 | 8.08 | 7.82 | 104 |
Aug 22, 2024 | 8.07 | 8.07 | 8.00 | 8.00 | 7.75 | 500 |
Aug 21, 2024 | 8.06 | 8.07 | 8.06 | 8.07 | 7.81 | - |
Aug 20, 2024 | 8.14 | 8.14 | 8.05 | 8.05 | 7.79 | 2,227 |
Aug 19, 2024 | 8.15 | 8.21 | 8.10 | 8.21 | 7.95 | 1 |
Aug 16, 2024 | 8.13 | 8.13 | 8.09 | 8.12 | 7.86 | 1 |
Aug 15, 2024 | 8.09 | 8.09 | 7.94 | 8.05 | 7.79 | 1,057 |
Aug 14, 2024 | 7.96 | 7.97 | 7.95 | 7.95 | 7.69 | 29 |
Aug 13, 2024 | 7.99 | 8.00 | 7.97 | 8.00 | 7.74 | - |
Aug 12, 2024 | 7.97 | 7.98 | 7.97 | 7.98 | 7.72 | - |
Aug 9, 2024 | 7.92 | 7.93 | 7.91 | 7.91 | 7.66 | 2 |
Aug 8, 2024 | 7.78 | 7.91 | 7.78 | 7.91 | 7.65 | 1,300 |
Aug 7, 2024 | 7.82 | 7.84 | 7.75 | 7.82 | 7.57 | 682 |
Aug 6, 2024 | 7.67 | 7.67 | 7.62 | 7.64 | 7.40 | 318 |
Aug 5, 2024 | 7.78 | 7.78 | 7.56 | 7.59 | 7.35 | 8,061 |
Aug 2, 2024 | 7.95 | 7.95 | 7.78 | 7.79 | 7.54 | 188 |
Aug 1, 2024 | 8.15 | 8.15 | 8.07 | 8.07 | 7.81 | 1,311 |
Jul 31, 2024 | 8.09 | 8.12 | 8.08 | 8.10 | 7.84 | 378 |
Jul 30, 2024 | 8.01 | 8.01 | 7.97 | 7.97 | 7.72 | - |
Jul 29, 2024 | 8.03 | 8.03 | 7.99 | 7.99 | 7.73 | - |
Jul 26, 2024 | 7.97 | 8.00 | 7.97 | 7.99 | 7.74 | 223 |
Jul 25, 2024 | 7.96 | 7.97 | 7.91 | 7.97 | 7.71 | 22 |
Jul 24, 2024 | 8.05 | 8.07 | 8.03 | 8.03 | 7.78 | 2,355 |
Jul 23, 2024 | 8.05 | 8.08 | 8.04 | 8.07 | 7.81 | 106 |
Jul 22, 2024 | 8.04 | 8.07 | 8.04 | 8.07 | 7.81 | - |
Jul 19, 2024 | 8.08 | 8.09 | 8.05 | 8.05 | 7.80 | 86 |
Jul 18, 2024 | 8.20 | 8.20 | 8.14 | 8.14 | 7.88 | - |
Jul 17, 2024 | 8.26 | 8.29 | 8.18 | 8.18 | 7.92 | 255 |
Jul 16, 2024 | 8.29 | 8.30 | 8.29 | 8.30 | 8.03 | 1 |
Jul 15, 2024 | 8.37 | 8.37 | 8.29 | 8.29 | 8.03 | 1,116 |
Jul 12, 2024 | 8.38 | 8.39 | 8.30 | 8.36 | 8.10 | 2,514 |
Jul 11, 2024 | 8.35 | 8.35 | 8.33 | 8.35 | 8.08 | - |
Jul 10, 2024 | 8.28 | 8.32 | 8.28 | 8.31 | 8.04 | 413 |
Jul 9, 2024 | 8.27 | 8.30 | 8.27 | 8.28 | 8.02 | 478 |
Jul 8, 2024 | 8.27 | 8.27 | 8.25 | 8.25 | 7.99 | 903 |
Jul 5, 2024 | 8.26 | 8.30 | 8.20 | 8.26 | 7.99 | 11,514 |
Jul 4, 2024 | 8.31 | 8.37 | 8.31 | 8.31 | 8.05 | 1,057 |
Jul 3, 2024 | 8.22 | 8.28 | 8.22 | 8.28 | 8.02 | - |
Jul 2, 2024 | 8.18 | 8.22 | 8.18 | 8.22 | 7.96 | 2 |
Jul 1, 2024 | 8.22 | 8.22 | 8.15 | 8.19 | 7.93 | 764 |
Jun 28, 2024 | 8.21 | 8.24 | 8.21 | 8.23 | 7.97 | - |
Jun 27, 2024 | 8.17 | 8.19 | 8.17 | 8.17 | 7.91 | 3 |
Jun 26, 2024 | 8.24 | 8.24 | 8.18 | 8.20 | 7.94 | 65 |
Jun 25, 2024 | 8.24 | 8.24 | 8.21 | 8.21 | 7.95 | - |
Jun 24, 2024 | 8.22 | 8.26 | 8.22 | 8.26 | 8.00 | 618 |
Jun 21, 2024 | 8.24 | 8.30 | 8.24 | 8.26 | 8.00 | 1,229 |
Jun 20, 2024 | 8.23 | 8.32 | 8.23 | 8.27 | 8.00 | 3,050 |
Jun 19, 2024 | 8.26 | 8.26 | 8.21 | 8.21 | 7.95 | 1,735 |
Jun 18, 2024 | 8.12 | 8.17 | 8.12 | 8.17 | 7.91 | 5 |
Jun 17, 2024 | 8.12 | 8.22 | 8.09 | 8.09 | 7.83 | 656 |
Jun 14, 2024 | 8.13 | 8.16 | 8.09 | 8.15 | 7.89 | 10,055 |
Jun 13, 2024 | 0.071392 Dividend | |||||
Jun 13, 2024 | 8.03 | 8.06 | 8.03 | 8.06 | 7.81 | 1,280 |
Jun 12, 2024 | 8.15 | 8.15 | 8.12 | 8.12 | 7.79 | 1,647 |
Jun 11, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 7.80 | - |
Jun 10, 2024 | 8.15 | 8.20 | 8.15 | 8.20 | 7.87 | 13,830 |
Jun 7, 2024 | 8.15 | 8.15 | 8.14 | 8.15 | 7.82 | 41 |
Jun 6, 2024 | 8.13 | 8.18 | 8.10 | 8.16 | 7.83 | 2,404 |
Jun 5, 2024 | 8.06 | 8.12 | 8.06 | 8.12 | 7.79 | 1,881 |
Jun 4, 2024 | 8.13 | 8.13 | 7.98 | 8.01 | 7.68 | 690 |
Jun 3, 2024 | 8.23 | 8.23 | 8.14 | 8.14 | 7.81 | 2,394 |
May 31, 2024 | 8.10 | 8.12 | 8.06 | 8.06 | 7.73 | 1,274 |
May 30, 2024 | 8.18 | 8.21 | 8.14 | 8.20 | 7.87 | 1,700 |
May 29, 2024 | 8.30 | 8.30 | 8.25 | 8.25 | 7.92 | 135 |
May 28, 2024 | 8.33 | 8.37 | 8.31 | 8.31 | 7.98 | 1,590 |
May 27, 2024 | 8.38 | 8.38 | 8.34 | 8.37 | 8.03 | 1,522 |
May 24, 2024 | 8.31 | 8.35 | 8.31 | 8.31 | 7.97 | 2,102 |
May 23, 2024 | 8.37 | 8.37 | 8.31 | 8.34 | 8.00 | 590 |
May 22, 2024 | 8.50 | 8.50 | 8.39 | 8.39 | 8.05 | 1,980 |
May 21, 2024 | 8.39 | 8.41 | 8.37 | 8.41 | 8.07 | 3 |
May 20, 2024 | 8.47 | 8.48 | 8.43 | 8.44 | 8.09 | 2,209 |
May 17, 2024 | 8.40 | 8.50 | 8.40 | 8.48 | 8.14 | 2,632 |
May 16, 2024 | 8.31 | 8.40 | 8.31 | 8.37 | 8.03 | 601 |
May 15, 2024 | 8.35 | 8.35 | 8.27 | 8.29 | 7.95 | 778 |
May 14, 2024 | 8.30 | 8.30 | 8.24 | 8.26 | 7.92 | 696 |
May 13, 2024 | 8.29 | 8.32 | 8.24 | 8.29 | 7.96 | 7,526 |
May 10, 2024 | 8.26 | 8.27 | 8.22 | 8.23 | 7.90 | 2,594 |
May 9, 2024 | 8.13 | 8.16 | 8.11 | 8.11 | 7.79 | 1,002 |
May 8, 2024 | 8.10 | 8.11 | 8.08 | 8.10 | 7.77 | 47 |
May 7, 2024 | 8.22 | 8.22 | 8.11 | 8.13 | 7.80 | 598 |
May 6, 2024 | 8.05 | 8.14 | 8.05 | 8.12 | 7.79 | 5,186 |
May 3, 2024 | 8.09 | 8.13 | 8.07 | 8.11 | 7.78 | 266 |
May 2, 2024 | 8.06 | 8.07 | 8.00 | 8.06 | 7.73 | 3,635 |
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%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
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%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+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%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
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%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
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%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
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%
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%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
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%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
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%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%