Paris - Delayed Quote • EUR
Amundi Index Solutions - Amundi MSCI Emerging Markets UCITS ETF-C EUR (AEEM.PA)
As of 9:25 AM GMT+2. Market Open.
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 |
---|---|---|---|---|---|---|
Sep 10, 2024 | 4.8196 | 4.8196 | 4.8196 | 4.8196 | 4.8196 | 4,458 |
Sep 9, 2024 | 4.8017 | 4.8353 | 4.7997 | 4.8284 | 4.8284 | 175,032 |
Sep 6, 2024 | 4.8455 | 4.8572 | 4.7806 | 4.7861 | 4.7861 | 90,461 |
Sep 5, 2024 | 4.8557 | 4.8760 | 4.8403 | 4.8568 | 4.8568 | 273,781 |
Sep 4, 2024 | 4.8425 | 4.8820 | 4.8403 | 4.8732 | 4.8732 | 172,283 |
Sep 3, 2024 | 4.9410 | 4.9445 | 4.8900 | 4.9014 | 4.9014 | 105,690 |
Sep 2, 2024 | 4.9471 | 4.9500 | 4.9355 | 4.9500 | 4.9500 | 104,808 |
Aug 30, 2024 | 4.9675 | 4.9818 | 4.9528 | 4.9528 | 4.9528 | 29,486 |
Aug 29, 2024 | 4.9237 | 4.9685 | 4.9234 | 4.9648 | 4.9648 | 42,979 |
Aug 28, 2024 | 4.9312 | 4.9462 | 4.9172 | 4.9172 | 4.9172 | 69,013 |
Aug 27, 2024 | 4.9295 | 4.9342 | 4.9147 | 4.9201 | 4.9201 | 64,416 |
Aug 26, 2024 | 4.9475 | 4.9603 | 4.9160 | 4.9238 | 4.9238 | 272,170 |
Aug 23, 2024 | 4.9422 | 4.9681 | 4.9404 | 4.9571 | 4.9571 | 23,902 |
Aug 22, 2024 | 4.9423 | 4.9501 | 4.9201 | 4.9201 | 4.9201 | 54,807 |
Aug 21, 2024 | 4.9366 | 4.9600 | 4.9289 | 4.9503 | 4.9503 | 87,906 |
Aug 20, 2024 | 4.9831 | 4.9867 | 4.9388 | 4.9453 | 4.9453 | 31,575 |
Aug 19, 2024 | 4.9758 | 4.9985 | 4.9700 | 4.9970 | 4.9970 | 463,763 |
Aug 16, 2024 | 4.9619 | 4.9746 | 4.9522 | 4.9732 | 4.9732 | 41,988 |
Aug 15, 2024 | 4.8695 | 4.9367 | 4.8694 | 4.9325 | 4.9325 | 188,528 |
Aug 14, 2024 | 4.8707 | 4.9300 | 4.8397 | 4.8676 | 4.8676 | 289,583 |
Aug 13, 2024 | 4.8855 | 4.8931 | 4.8643 | 4.8931 | 4.8931 | 150,598 |
Aug 12, 2024 | 4.8697 | 4.8910 | 4.8617 | 4.8790 | 4.8790 | 35,619 |
Aug 9, 2024 | 4.8449 | 4.8708 | 4.8327 | 4.8484 | 4.8484 | 40,166 |
Aug 8, 2024 | 4.7500 | 4.8290 | 4.7355 | 4.8277 | 4.8277 | 97,931 |
Aug 7, 2024 | 4.7675 | 4.8155 | 4.7535 | 4.7868 | 4.7868 | 178,945 |
Aug 6, 2024 | 4.6943 | 4.6962 | 4.6448 | 4.6832 | 4.6832 | 226,209 |
Aug 5, 2024 | 4.5962 | 4.6481 | 4.5137 | 4.6481 | 4.6481 | 256,635 |
Aug 2, 2024 | 4.8826 | 4.8826 | 4.7825 | 4.7917 | 4.7917 | 91,740 |
Aug 1, 2024 | 5.0063 | 5.0197 | 4.9724 | 4.9724 | 4.9724 | 103,661 |
Jul 31, 2024 | 4.9908 | 5.0165 | 4.9900 | 5.0165 | 5.0165 | 91,874 |
Jul 30, 2024 | 4.9318 | 4.9396 | 4.9149 | 4.9149 | 4.9149 | 153,317 |
Jul 29, 2024 | 4.9427 | 4.9576 | 4.9120 | 4.9128 | 4.9128 | 121,984 |
Jul 26, 2024 | 4.9070 | 4.9219 | 4.9070 | 4.9172 | 4.9172 | 58,720 |
Jul 25, 2024 | 4.8916 | 4.8979 | 4.8676 | 4.8963 | 4.8963 | 317,931 |
Jul 24, 2024 | 4.9535 | 4.9663 | 4.9325 | 4.9351 | 4.9351 | 74,045 |
Jul 23, 2024 | 4.9577 | 4.9885 | 4.9577 | 4.9871 | 4.9871 | 141,180 |
Jul 22, 2024 | 4.9625 | 4.9973 | 4.9625 | 4.9806 | 4.9806 | 104,953 |
Jul 19, 2024 | 4.9807 | 4.9885 | 4.9594 | 4.9594 | 4.9594 | 118,254 |
Jul 18, 2024 | 5.0605 | 5.0612 | 5.0098 | 5.0098 | 5.0098 | 346,443 |
Jul 17, 2024 | 5.0878 | 5.0878 | 5.0465 | 5.0465 | 5.0465 | 56,043 |
Jul 16, 2024 | 5.1066 | 5.1269 | 5.1015 | 5.1163 | 5.1163 | 71,648 |
Jul 15, 2024 | 5.1318 | 5.1318 | 5.1078 | 5.1153 | 5.1153 | 55,207 |
Jul 12, 2024 | 5.1407 | 5.1645 | 5.1390 | 5.1582 | 5.1582 | 55,059 |
Jul 11, 2024 | 5.1560 | 5.1652 | 5.1451 | 5.1464 | 5.1464 | 155,695 |
Jul 10, 2024 | 5.1069 | 5.1277 | 5.1069 | 5.1251 | 5.1251 | 40,438 |
Jul 9, 2024 | 5.1047 | 5.1131 | 5.0926 | 5.1043 | 5.1043 | 387,853 |
Jul 8, 2024 | 5.0872 | 5.0973 | 5.0828 | 5.0901 | 5.0901 | 91,831 |
Jul 5, 2024 | 5.0891 | 5.0907 | 5.0531 | 5.0697 | 5.0697 | 64,540 |
Jul 4, 2024 | 5.0890 | 5.0953 | 5.0757 | 5.0836 | 5.0836 | 50,650 |
Jul 3, 2024 | 5.0304 | 5.0690 | 5.0304 | 5.0640 | 5.0640 | 81,143 |
Jul 2, 2024 | 4.9999 | 5.0154 | 4.9926 | 5.0092 | 5.0092 | 36,286 |
Jul 1, 2024 | 5.0136 | 5.0280 | 5.0083 | 5.0238 | 5.0238 | 71,530 |
Jun 28, 2024 | 5.0350 | 5.0530 | 5.0267 | 5.0331 | 5.0331 | 68,120 |
Jun 27, 2024 | 5.0079 | 5.0400 | 5.0055 | 5.0055 | 5.0055 | 59,128 |
Jun 26, 2024 | 5.0371 | 5.0446 | 5.0060 | 5.0090 | 5.0090 | 124,222 |
Jun 25, 2024 | 5.0126 | 5.0192 | 5.0000 | 5.0060 | 5.0060 | 187,956 |
Jun 24, 2024 | 5.0142 | 5.0446 | 5.0110 | 5.0404 | 5.0404 | 120,849 |
Jun 21, 2024 | 5.0413 | 5.0542 | 5.0340 | 5.0374 | 5.0374 | 155,077 |
Jun 20, 2024 | 5.0728 | 5.0821 | 5.0409 | 5.0497 | 5.0497 | 352,994 |
Jun 19, 2024 | 5.0711 | 5.0800 | 5.0607 | 5.0622 | 5.0622 | 94,346 |
Jun 18, 2024 | 4.9987 | 5.0316 | 4.9963 | 5.0316 | 5.0316 | 124,933 |
Jun 17, 2024 | 4.9877 | 4.9900 | 4.9708 | 4.9741 | 4.9741 | 51,070 |
Jun 14, 2024 | 4.9707 | 4.9841 | 4.9559 | 4.9699 | 4.9699 | 246,561 |
Jun 13, 2024 | 4.9383 | 4.9464 | 4.9276 | 4.9376 | 4.9376 | 46,875 |
Jun 12, 2024 | 4.9254 | 4.9380 | 4.9121 | 4.9283 | 4.9283 | 47,017 |
Jun 11, 2024 | 4.9058 | 4.9197 | 4.8955 | 4.8977 | 4.8977 | 30,727 |
Jun 10, 2024 | 4.8977 | 4.9262 | 4.8923 | 4.9262 | 4.9262 | 56,642 |
Jun 7, 2024 | 4.8884 | 4.8901 | 4.8682 | 4.8901 | 4.8901 | 36,919 |
Jun 6, 2024 | 4.8766 | 4.8914 | 4.8714 | 4.8844 | 4.8844 | 47,755 |
Jun 5, 2024 | 4.8183 | 4.8606 | 4.8045 | 4.8606 | 4.8606 | 129,013 |
Jun 4, 2024 | 4.7640 | 4.7852 | 4.7600 | 4.7649 | 4.7649 | 107,448 |
Jun 3, 2024 | 4.8852 | 4.8934 | 4.8415 | 4.8415 | 4.8415 | 93,210 |
May 31, 2024 | 4.8142 | 4.8145 | 4.7793 | 4.7793 | 4.7793 | 64,775 |
May 30, 2024 | 4.8488 | 4.8700 | 4.8488 | 4.8700 | 4.8700 | 174,538 |
May 29, 2024 | 4.9064 | 4.9117 | 4.8846 | 4.8861 | 4.8861 | 312,196 |
May 28, 2024 | 4.9700 | 4.9700 | 4.9439 | 4.9467 | 4.9467 | 96,283 |
May 27, 2024 | 4.9769 | 4.9826 | 4.9700 | 4.9793 | 4.9793 | 42,726 |
May 24, 2024 | 4.9558 | 4.9620 | 4.9438 | 4.9531 | 4.9531 | 76,447 |
May 23, 2024 | 4.9974 | 5.0066 | 4.9677 | 4.9765 | 4.9765 | 103,141 |
May 22, 2024 | 4.9978 | 5.0166 | 4.9894 | 4.9931 | 4.9931 | 293,616 |
May 21, 2024 | 4.9798 | 4.9999 | 4.9772 | 4.9909 | 4.9909 | 106,070 |
May 20, 2024 | 5.0228 | 5.0254 | 5.0037 | 5.0247 | 5.0247 | 31,892 |
May 17, 2024 | 5.0131 | 5.0400 | 5.0095 | 5.0325 | 5.0325 | 58,857 |
May 16, 2024 | 4.9909 | 5.0200 | 4.9871 | 5.0132 | 5.0132 | 104,251 |
May 15, 2024 | 4.9713 | 4.9979 | 4.9670 | 4.9979 | 4.9979 | 380,405 |
May 14, 2024 | 4.9603 | 4.9930 | 4.9446 | 4.9652 | 4.9652 | 90,692 |
May 13, 2024 | 4.9396 | 4.9650 | 4.9333 | 4.9541 | 4.9541 | 94,176 |
May 10, 2024 | 4.9300 | 4.9509 | 4.9281 | 4.9281 | 4.9281 | 90,164 |
May 9, 2024 | 4.9117 | 4.9117 | 4.8939 | 4.9043 | 4.9043 | 49,131 |
May 8, 2024 | 4.9050 | 4.9091 | 4.8790 | 4.9091 | 4.9091 | 44,687 |
May 7, 2024 | 4.9000 | 4.9100 | 4.8940 | 4.9049 | 4.9049 | 742,142 |
May 6, 2024 | 4.9117 | 4.9299 | 4.9110 | 4.9226 | 4.9226 | 46,233 |
May 3, 2024 | 4.8854 | 4.9100 | 4.8721 | 4.9064 | 4.9064 | 50,426 |
May 2, 2024 | 4.8342 | 4.8759 | 4.8319 | 4.8730 | 4.8730 | 139,345 |
Apr 30, 2024 | 4.8364 | 4.8364 | 4.7976 | 4.7976 | 4.7976 | 71,862 |
Apr 29, 2024 | 4.8148 | 4.8335 | 4.8138 | 4.8248 | 4.8248 | 133,725 |
Apr 26, 2024 | 4.7670 | 4.7995 | 4.7603 | 4.7899 | 4.7899 | 406,980 |
Apr 25, 2024 | 4.7205 | 4.7300 | 4.6917 | 4.7124 | 4.7124 | 75,979 |
Apr 24, 2024 | 4.7617 | 4.7635 | 4.7275 | 4.7289 | 4.7289 | 360,574 |
Apr 23, 2024 | 4.7039 | 4.7086 | 4.6891 | 4.7037 | 4.7037 | 73,138 |
Apr 22, 2024 | 4.6659 | 4.6805 | 4.6600 | 4.6708 | 4.6708 | 160,042 |
Apr 19, 2024 | 4.6199 | 4.6486 | 4.6137 | 4.6417 | 4.6417 | 41,719 |
Apr 18, 2024 | 4.6962 | 4.7017 | 4.6641 | 4.6813 | 4.6813 | 337,119 |
Apr 17, 2024 | 4.6742 | 4.6805 | 4.6476 | 4.6476 | 4.6476 | 158,412 |
Apr 16, 2024 | 4.6852 | 4.6865 | 4.6470 | 4.6616 | 4.6616 | 210,555 |
Apr 15, 2024 | 4.7769 | 4.7775 | 4.7442 | 4.7515 | 4.7515 | 328,167 |
Apr 12, 2024 | 4.8097 | 4.8100 | 4.7548 | 4.7604 | 4.7604 | 206,599 |
Apr 11, 2024 | 4.8069 | 4.8216 | 4.7956 | 4.8007 | 4.8007 | 289,706 |
Apr 10, 2024 | 4.8158 | 4.8234 | 4.7675 | 4.7716 | 4.7716 | 63,375 |
Apr 9, 2024 | 4.7827 | 4.7914 | 4.7751 | 4.7847 | 4.7847 | 46,643 |
Apr 8, 2024 | 4.7462 | 4.7742 | 4.7391 | 4.7705 | 4.7705 | 189,792 |
Apr 5, 2024 | 4.7298 | 4.7422 | 4.7201 | 4.7363 | 4.7363 | 45,946 |
Apr 4, 2024 | 4.7437 | 4.8090 | 4.7437 | 4.7806 | 4.7806 | 252,533 |
Apr 3, 2024 | 4.7503 | 4.7519 | 4.7350 | 4.7472 | 4.7472 | 248,698 |
Apr 2, 2024 | 4.7967 | 4.8098 | 4.7707 | 4.7759 | 4.7759 | 189,514 |
Mar 28, 2024 | 4.7233 | 4.7459 | 4.7192 | 4.7369 | 4.7369 | 91,413 |
Mar 27, 2024 | 4.7083 | 4.7083 | 4.6889 | 4.6939 | 4.6939 | 281,517 |
Mar 26, 2024 | 4.7075 | 4.7149 | 4.6939 | 4.6988 | 4.6988 | 194,074 |
Mar 25, 2024 | 4.7000 | 4.7038 | 4.6873 | 4.6942 | 4.6942 | 105,840 |
Mar 22, 2024 | 4.7091 | 4.7135 | 4.6939 | 4.7048 | 4.7048 | 39,420 |
Mar 21, 2024 | 4.7205 | 4.7300 | 4.7106 | 4.7236 | 4.7236 | 217,717 |
Mar 20, 2024 | 4.6546 | 4.6738 | 4.6497 | 4.6636 | 4.6636 | 42,845 |
Mar 19, 2024 | 4.6517 | 4.6555 | 4.6292 | 4.6523 | 4.6523 | 80,963 |
Mar 18, 2024 | 4.6843 | 4.6868 | 4.6699 | 4.6743 | 4.6743 | 75,517 |
Mar 15, 2024 | 4.6633 | 4.6783 | 4.6561 | 4.6561 | 4.6561 | 75,037 |
Mar 14, 2024 | 4.6986 | 4.7079 | 4.6825 | 4.6954 | 4.6954 | 110,838 |
Mar 13, 2024 | 4.6993 | 4.6993 | 4.6807 | 4.6859 | 4.6859 | 32,886 |
Mar 12, 2024 | 4.7069 | 4.7206 | 4.6965 | 4.7125 | 4.7125 | 121,898 |
Mar 11, 2024 | 4.6605 | 4.6736 | 4.6460 | 4.6663 | 4.6663 | 41,253 |
Mar 8, 2024 | 4.6642 | 4.6712 | 4.6496 | 4.6496 | 4.6496 | 123,259 |
Mar 7, 2024 | 4.6427 | 4.6556 | 4.6298 | 4.6402 | 4.6402 | 80,523 |
Mar 6, 2024 | 4.6300 | 4.6527 | 4.6298 | 4.6477 | 4.6477 | 105,282 |
Mar 5, 2024 | 4.6148 | 4.6170 | 4.5946 | 4.5985 | 4.5985 | 70,498 |
Mar 4, 2024 | 4.6553 | 4.6600 | 4.6371 | 4.6374 | 4.6374 | 82,607 |
Mar 1, 2024 | 4.6344 | 4.6563 | 4.6254 | 4.6546 | 4.6546 | 241,296 |
Feb 29, 2024 | 4.6047 | 4.6195 | 4.5886 | 4.6034 | 4.6034 | 120,862 |
Feb 28, 2024 | 4.6252 | 4.6252 | 4.5848 | 4.5853 | 4.5853 | 64,194 |
Feb 27, 2024 | 4.6373 | 4.6558 | 4.6366 | 4.6477 | 4.6477 | 51,378 |
Feb 26, 2024 | 4.6329 | 4.6419 | 4.6300 | 4.6325 | 4.6325 | 63,150 |
Feb 23, 2024 | 4.6687 | 4.6699 | 4.6569 | 4.6619 | 4.6619 | 123,172 |
Feb 22, 2024 | 4.6581 | 4.6747 | 4.6529 | 4.6619 | 4.6619 | 61,247 |
Feb 21, 2024 | 4.6424 | 4.6424 | 4.6251 | 4.6264 | 4.6264 | 40,758 |
Feb 20, 2024 | 4.6296 | 4.6313 | 4.6100 | 4.6150 | 4.6150 | 95,375 |
Feb 19, 2024 | 4.6233 | 4.6328 | 4.6185 | 4.6313 | 4.6313 | 135,856 |
Feb 16, 2024 | 4.6433 | 4.6437 | 4.6347 | 4.6379 | 4.6379 | 56,694 |
Feb 15, 2024 | 4.6075 | 4.6100 | 4.5964 | 4.6032 | 4.6032 | 326,348 |
Feb 14, 2024 | 4.5766 | 4.6048 | 4.5758 | 4.6021 | 4.6021 | 756,248 |
Feb 13, 2024 | 4.6110 | 4.6200 | 4.5534 | 4.5534 | 4.5534 | 119,552 |
Feb 12, 2024 | 4.5597 | 4.6320 | 4.5597 | 4.6243 | 4.6243 | 86,877 |
Feb 9, 2024 | 4.5513 | 4.5694 | 4.5367 | 4.5482 | 4.5482 | 98,382 |
Feb 8, 2024 | 4.5667 | 4.5752 | 4.5500 | 4.5582 | 4.5582 | 134,900 |
Feb 7, 2024 | 4.5748 | 4.5869 | 4.5700 | 4.5714 | 4.5714 | 84,414 |
Feb 6, 2024 | 4.5570 | 4.5872 | 4.5535 | 4.5872 | 4.5872 | 82,371 |
Feb 5, 2024 | 4.4786 | 4.4843 | 4.4678 | 4.4802 | 4.4802 | 31,206 |
Feb 2, 2024 | 4.4683 | 4.4700 | 4.4450 | 4.4503 | 4.4503 | 351,530 |
Feb 1, 2024 | 4.4471 | 4.4641 | 4.4330 | 4.4382 | 4.4382 | 330,011 |
Jan 31, 2024 | 4.4254 | 4.4464 | 4.4101 | 4.4404 | 4.4404 | 392,193 |
Jan 30, 2024 | 4.4457 | 4.4457 | 4.4155 | 4.4289 | 4.4289 | 296,340 |
Jan 29, 2024 | 4.4864 | 4.4960 | 4.4629 | 4.4702 | 4.4702 | 83,893 |
Jan 26, 2024 | 4.4431 | 4.4715 | 4.4400 | 4.4629 | 4.4629 | 194,400 |
Jan 25, 2024 | 4.4500 | 4.4700 | 4.4400 | 4.4615 | 4.4615 | 183,766 |
Jan 24, 2024 | 4.4174 | 4.4545 | 4.4174 | 4.4510 | 4.4510 | 152,151 |
Jan 23, 2024 | 4.3613 | 4.4082 | 4.3437 | 4.3897 | 4.3897 | 137,544 |
Jan 22, 2024 | 4.3520 | 4.3590 | 4.3345 | 4.3350 | 4.3350 | 276,132 |
Jan 19, 2024 | 4.3667 | 4.3729 | 4.3440 | 4.3506 | 4.3506 | 329,258 |
Jan 18, 2024 | 4.3323 | 4.3519 | 4.3260 | 4.3465 | 4.3465 | 525,721 |
Jan 17, 2024 | 4.3210 | 4.3210 | 4.2997 | 4.3020 | 4.3020 | 118,934 |
Jan 16, 2024 | 4.4000 | 4.4187 | 4.3953 | 4.3980 | 4.3980 | 190,691 |
Jan 15, 2024 | 4.4416 | 4.4420 | 4.4315 | 4.4398 | 4.4398 | 82,205 |
Jan 12, 2024 | 4.4388 | 4.4709 | 4.4372 | 4.4621 | 4.4621 | 81,542 |
Jan 11, 2024 | 4.4465 | 4.4500 | 4.4146 | 4.4146 | 4.4146 | 222,448 |
Jan 10, 2024 | 4.4332 | 4.4378 | 4.4100 | 4.4119 | 4.4119 | 173,819 |
Jan 9, 2024 | 4.4547 | 4.4547 | 4.4237 | 4.4452 | 4.4452 | 117,549 |
Jan 8, 2024 | 4.4621 | 4.4769 | 4.4401 | 4.4769 | 4.4769 | 153,872 |
Jan 5, 2024 | 4.4826 | 4.4968 | 4.4768 | 4.4929 | 4.4929 | 29,887 |
Jan 4, 2024 | 4.5089 | 4.5089 | 4.4840 | 4.4914 | 4.4914 | 95,303 |
Jan 3, 2024 | 4.4991 | 4.5066 | 4.4792 | 4.5066 | 4.5066 | 162,351 |
Jan 2, 2024 | 4.5271 | 4.5300 | 4.5100 | 4.5211 | 4.5211 | 128,604 |
Dec 29, 2023 | 4.5300 | 4.5333 | 4.5192 | 4.5252 | 4.5252 | 79,249 |
Dec 28, 2023 | 4.5140 | 4.5332 | 4.5140 | 4.5298 | 4.5298 | 138,258 |
Dec 27, 2023 | 4.4790 | 4.4900 | 4.4625 | 4.4656 | 4.4656 | 121,698 |
Dec 22, 2023 | 4.4305 | 4.4498 | 4.4182 | 4.4498 | 4.4498 | 148,887 |
Dec 21, 2023 | 4.4664 | 4.4710 | 4.4483 | 4.4710 | 4.4710 | 152,619 |
Dec 20, 2023 | 4.4859 | 4.4891 | 4.4515 | 4.4551 | 4.4551 | 60,322 |
Dec 19, 2023 | 4.4617 | 4.4864 | 4.4586 | 4.4864 | 4.4864 | 117,760 |
Dec 18, 2023 | 4.4770 | 4.4827 | 4.4497 | 4.4513 | 4.4513 | 298,154 |
Dec 15, 2023 | 4.4708 | 4.5045 | 4.4708 | 4.5024 | 4.5024 | 368,683 |
Dec 14, 2023 | 4.4508 | 4.4705 | 4.4447 | 4.4631 | 4.4631 | 1,938,335 |
Dec 13, 2023 | 4.4091 | 4.4142 | 4.4013 | 4.4013 | 4.4013 | 381,898 |
Dec 12, 2023 | 4.4531 | 4.4531 | 4.4250 | 4.4297 | 4.4297 | 101,232 |
Dec 11, 2023 | 4.4184 | 4.4476 | 4.4159 | 4.4476 | 4.4476 | 346,189 |
Dec 8, 2023 | 4.4235 | 4.4359 | 4.4143 | 4.4213 | 4.4213 | 104,252 |
Dec 7, 2023 | 4.4035 | 4.4247 | 4.4032 | 4.4170 | 4.4170 | 1,393,766 |
Dec 6, 2023 | 4.4283 | 4.4370 | 4.4170 | 4.4253 | 4.4253 | 1,276,315 |
Dec 5, 2023 | 4.3901 | 4.3996 | 4.3785 | 4.3996 | 4.3996 | 121,209 |
Dec 4, 2023 | 4.4205 | 4.4333 | 4.4187 | 4.4187 | 4.4187 | 61,004 |
Dec 1, 2023 | 4.4031 | 4.4338 | 4.4031 | 4.4338 | 4.4338 | 95,827 |
Nov 30, 2023 | 4.3942 | 4.4162 | 4.3942 | 4.4162 | 4.4162 | 97,550 |
Nov 29, 2023 | 4.3891 | 4.4000 | 4.3800 | 4.3852 | 4.3852 | 118,161 |
Nov 28, 2023 | 4.3841 | 4.4034 | 4.3841 | 4.4034 | 4.4034 | 234,007 |
Nov 27, 2023 | 4.3781 | 4.3875 | 4.3739 | 4.3795 | 4.3795 | 48,398 |
Nov 24, 2023 | 4.3959 | 4.4010 | 4.3890 | 4.4008 | 4.4008 | 29,578 |
Nov 23, 2023 | 4.4352 | 4.4399 | 4.4277 | 4.4293 | 4.4293 | 50,607 |
Nov 22, 2023 | 4.4031 | 4.4300 | 4.3993 | 4.4225 | 4.4225 | 474,281 |
Nov 21, 2023 | 4.4149 | 4.4210 | 4.3950 | 4.4089 | 4.4089 | 116,945 |
Nov 20, 2023 | 4.4018 | 4.4260 | 4.3962 | 4.4260 | 4.4260 | 41,531 |
Nov 17, 2023 | 4.3970 | 4.4141 | 4.3953 | 4.3962 | 4.3962 | 269,574 |
Nov 16, 2023 | 4.4261 | 4.4362 | 4.3940 | 4.3986 | 4.3986 | 88,672 |
Nov 15, 2023 | 4.4265 | 4.4715 | 4.4261 | 4.4679 | 4.4679 | 997,298 |
Nov 14, 2023 | 4.3551 | 4.4017 | 4.3500 | 4.4017 | 4.4017 | 166,652 |
Nov 13, 2023 | 4.3562 | 4.3725 | 4.3493 | 4.3725 | 4.3725 | 67,950 |
Nov 10, 2023 | 4.3343 | 4.3545 | 4.3251 | 4.3545 | 4.3545 | 165,838 |
Nov 9, 2023 | 4.3650 | 4.3734 | 4.3574 | 4.3716 | 4.3716 | 134,784 |
Nov 8, 2023 | 4.3747 | 4.3908 | 4.3668 | 4.3753 | 4.3753 | 173,245 |
Nov 7, 2023 | 4.3787 | 4.4024 | 4.3787 | 4.4024 | 4.4024 | 81,416 |
Nov 6, 2023 | 4.4101 | 4.4151 | 4.4017 | 4.4020 | 4.4020 | 394,914 |
Nov 3, 2023 | 4.3370 | 4.3636 | 4.3246 | 4.3566 | 4.3566 | 405,844 |
Nov 2, 2023 | 4.2831 | 4.3146 | 4.2827 | 4.3146 | 4.3146 | 110,666 |
Nov 1, 2023 | 4.2082 | 4.2520 | 4.2082 | 4.2492 | 4.2492 | 76,301 |
Oct 31, 2023 | 4.1889 | 4.2000 | 4.1853 | 4.1968 | 4.1968 | 151,985 |
Oct 30, 2023 | 4.2637 | 4.2710 | 4.2228 | 4.2268 | 4.2268 | 62,747 |
Oct 27, 2023 | 4.2488 | 4.2571 | 4.2158 | 4.2158 | 4.2158 | 92,118 |
Oct 26, 2023 | 4.1909 | 4.2211 | 4.1868 | 4.2189 | 4.2189 | 118,409 |
Oct 25, 2023 | 4.2388 | 4.2500 | 4.2247 | 4.2411 | 4.2411 | 55,535 |
Oct 24, 2023 | 4.1975 | 4.2804 | 4.1975 | 4.2804 | 4.2804 | 102,170 |
Oct 23, 2023 | 4.2131 | 4.2140 | 4.1778 | 4.2058 | 4.2058 | 259,171 |
Oct 20, 2023 | 4.2618 | 4.2618 | 4.2313 | 4.2313 | 4.2313 | 50,597 |
Oct 19, 2023 | 4.3056 | 4.3069 | 4.2900 | 4.2988 | 4.2988 | 68,548 |
Oct 18, 2023 | 4.3534 | 4.3592 | 4.3285 | 4.3285 | 4.3285 | 41,214 |
Oct 17, 2023 | 4.3950 | 4.3950 | 4.3668 | 4.3822 | 4.3822 | 150,265 |
Oct 16, 2023 | 4.3632 | 4.4016 | 4.3623 | 4.3984 | 4.3984 | 111,735 |
Oct 13, 2023 | 4.4000 | 4.4075 | 4.3780 | 4.3855 | 4.3855 | 98,366 |
Oct 12, 2023 | 4.4280 | 4.4344 | 4.4000 | 4.4006 | 4.4006 | 266,881 |
Oct 11, 2023 | 4.3969 | 4.4120 | 4.3878 | 4.3980 | 4.3980 | 398,070 |
Oct 10, 2023 | 4.3389 | 4.3827 | 4.3366 | 4.3827 | 4.3827 | 389,177 |
Oct 9, 2023 | 4.3258 | 4.3321 | 4.2983 | 4.3186 | 4.3186 | 227,520 |
Oct 6, 2023 | 4.3222 | 4.3388 | 4.3086 | 4.3388 | 4.3388 | 148,200 |
Oct 5, 2023 | 4.3085 | 4.3112 | 4.2872 | 4.2872 | 4.2872 | 441,573 |
Oct 4, 2023 | 4.2980 | 4.3130 | 4.2927 | 4.3008 | 4.3008 | 176,420 |
Oct 3, 2023 | 4.3580 | 4.3619 | 4.3353 | 4.3389 | 4.3389 | 59,452 |
Oct 2, 2023 | 4.3783 | 4.3891 | 4.3663 | 4.3720 | 4.3720 | 123,882 |
Sep 29, 2023 | 4.3978 | 4.4029 | 4.3740 | 4.3769 | 4.3769 | 106,314 |
Sep 28, 2023 | 4.3681 | 4.3701 | 4.3401 | 4.3537 | 4.3537 | 1,073,761 |
Sep 27, 2023 | 4.3633 | 4.3825 | 4.3633 | 4.3765 | 4.3765 | 142,078 |
Sep 26, 2023 | 4.3670 | 4.3670 | 4.3503 | 4.3535 | 4.3535 | 506,675 |
Sep 25, 2023 | 4.3800 | 4.4061 | 4.3726 | 4.4026 | 4.4026 | 64,234 |
Sep 22, 2023 | 4.4000 | 4.4231 | 4.4000 | 4.4031 | 4.4031 | 60,500 |
Sep 21, 2023 | 4.3839 | 4.3839 | 4.3482 | 4.3533 | 4.3533 | 283,590 |
Sep 20, 2023 | 4.4221 | 4.4370 | 4.4143 | 4.4321 | 4.4321 | 146,740 |
Sep 19, 2023 | 4.4450 | 4.4459 | 4.4221 | 4.4249 | 4.4249 | 119,868 |
Sep 18, 2023 | 4.4702 | 4.4723 | 4.4425 | 4.4492 | 4.4492 | 68,727 |
Sep 15, 2023 | 4.5069 | 4.5117 | 4.4677 | 4.4677 | 4.4677 | 391,250 |
Sep 14, 2023 | 4.4552 | 4.4977 | 4.3851 | 4.4945 | 4.4945 | 39,492 |
Sep 13, 2023 | 4.4217 | 4.4403 | 4.4104 | 4.4394 | 4.4394 | 91,895 |
Sep 12, 2023 | 4.4330 | 4.4479 | 4.4260 | 4.4398 | 4.4398 | 65,475 |
Sep 11, 2023 | 4.4323 | 4.4500 | 4.4296 | 4.4306 | 4.4306 | 102,091 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
33.50
+3.55%
FLJH Franklin FTSE Japan Hedged ETF
29.36
+2.66%
QLD ProShares Ultra QQQ
87.58
+2.50%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.45
+2.31%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
68.62
+2.28%
EWT iShares MSCI Taiwan ETF
51.22
+2.28%
SMH VanEck Semiconductor ETF
219.86
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
101.53
+2.18%
FLTW Franklin FTSE Taiwan ETF
45.52
+2.09%
SOXX iShares Semiconductor ETF
207.96
+1.98%
PPA Invesco Aerospace & Defense ETF
110.04
+1.95%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
32.65
+1.94%
BBJP JPMorgan BetaBuilders Japan ETF
57.51
+1.93%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
38.43
+1.90%
XAR SPDR S&P Aerospace & Defense ETF
150.13
+1.85%
IPAC iShares Core MSCI Pacific ETF
63.53
+1.83%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
75.64
+1.82%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
51.06
+1.75%
XSD SPDR S&P Semiconductor ETF
215.54
+1.72%
PRN Invesco Dorsey Wright Industrials Momentum ETF
137.52
+1.70%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
150.58
+1.66%
XLK The Technology Select Sector SPDR Fund
207.26
+1.64%
IXN iShares Global Tech ETF
76.29
+1.61%
FTXL First Trust Nasdaq Semiconductor ETF
84.25
+1.57%
XLI The Industrial Select Sector SPDR Fund
127.82
+1.53%
HEDJ WisdomTree Europe Hedged Equity Fund
43.32
+1.52%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.77
+1.52%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.41
+1.50%
SPHB Invesco S&P 500 High Beta ETF
81.00
+1.49%
XLF The Financial Select Sector SPDR Fund
44.95
+1.49%
FCTR First Trust Lunt U.S. Factor Rotation ETF
29.54
+1.48%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.62
+1.47%
ILCG iShares Morningstar Growth ETF
78.55
+1.47%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.52
+1.47%
XLY The Consumer Discretionary Select Sector SPDR Fund
185.06
+1.46%
NULG Nuveen ESG Large-Cap Growth ETF
77.50
+1.45%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.45
+1.42%
SPMO Invesco S&P 500 Momentum ETF
85.11
+1.42%
LEAD Siren DIVCON Leaders Dividend ETF
66.19
+1.39%
IYG iShares U.S. Financial Services ETF
69.96
+1.39%
EWJV iShares MSCI Japan Value ETF
32.64
+1.37%
VGT Vanguard Information Technology Index Fund ETF Shares
540.37
+1.35%
VFH Vanguard Financials Index Fund ETF Shares
108.34
+1.32%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
44.91
+1.31%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.40
+1.30%
FXL First Trust Technology AlphaDEX Fund
128.54
+1.29%
IAK iShares U.S. Insurance ETF
127.78
+1.29%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.21
+1.29%
DWAT Arrow DWA Tactical: Macro ETF
10.98
+1.29%
SPHQ Invesco S&P 500 Quality ETF
65.18
+1.29%
QQQ Invesco QQQ Trust
454.46
+1.29%
PTF Invesco Dorsey Wright Technology Momentum ETF
56.87
+1.28%
KCE SPDR S&P Capital Markets ETF
117.89
+1.28%
NUDM Nuveen ESG International Developed Markets Equity ETF
32.59
+1.27%
PSET Principal Quality ETF
66.67
+1.27%
DALI First Trust Dorsey Wright DALI 1 ETF
23.40
+1.26%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.31
+1.26%
FTEC Fidelity MSCI Information Technology Index ETF
160.54
+1.26%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
81.82
+1.25%
VUG Vanguard Growth Index Fund ETF Shares
360.66
+1.24%
OMFL Invesco Russell 1000 Dynamic Multifactor ETF
50.51
+1.24%
IYW iShares U.S. Technology ETF
139.41
+1.24%
MGK Vanguard Mega Cap Growth Index Fund
302.33
+1.23%
IWF iShares Russell 1000 Growth ETF
350.38
+1.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
124.53
+1.23%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
314.87
+1.22%
GDX VanEck Gold Miners ETF
36.76
+1.21%
SCHD Schwab U.S. Dividend Equity ETF
82.99
+1.21%
SCHG Schwab U.S. Large-Cap Growth ETF
97.37
+1.21%
IETC iShares U.S. Tech Independence Focused ETF
72.38
+1.20%
FDVV Fidelity High Dividend ETF
48.97
+1.20%
IYF iShares U.S. Financials ETF
102.23
+1.20%
VV Vanguard Large Cap Index Fund
250.68
+1.19%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
321.83
+1.19%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
42.95
+1.19%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.10
+1.19%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
186.72
+1.19%
XLRE The Real Estate Select Sector SPDR Fund
44.15
+1.19%
IYM iShares U.S. Basic Materials ETF
139.88
+1.19%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.68
+1.19%
EMXC iShares MSCI Emerging Markets ex China ETF
59.10
+1.18%
ONEQ Fidelity Nasdaq Composite Index ETF
66.65
+1.17%
IVW iShares S&P 500 Growth ETF
89.25
+1.17%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
86.17
+1.16%
GDMA Gadsden Dynamic Multi-Asset ETF
31.41
+1.16%
IWY iShares Russell Top 200 Growth ETF
205.03
+1.16%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.97
+1.16%
XLG Invesco S&P 500 Top 50 ETF
44.81
+1.15%
PBUS Invesco MSCI USA ETF
54.61
+1.15%
ESGU iShares ESG Aware MSCI USA ETF
119.99
+1.15%
FV First Trust Dorsey Wright Focus 5 ETF
53.88
+1.15%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
90.14
+1.14%
EQWL Invesco S&P 100 Equal Weight ETF
98.98
+1.14%
SPLG SPDR Portfolio S&P 500 ETF
64.27
+1.13%
DIA SPDR Dow Jones Industrial Average ETF Trust
409.05
+1.13%
SCHX Schwab U.S. Large-Cap ETF
64.56
+1.13%
VOO Vanguard S&P 500 ETF
502.23
+1.13%
SPYG SPDR Portfolio S&P 500 Growth ETF
77.27
+1.13%
DSI iShares MSCI KLD 400 Social ETF
102.67
+1.12%
IVV iShares Core S&P 500 ETF
549.47
+1.12%