Paris - Delayed Quote EUR
Amundi Index Solutions - Amundi EURO High Yield Bond ESG - UCITS ETF DR - EUR (C) (AHYE.PA)
253.45
-0.42
(-0.17%)
At close: April 30 at 5:27:53 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 | 253.96 | 253.96 | 253.63 | 253.45 | 253.45 | 10 |
Apr 29, 2025 | 254.92 | 254.92 | 253.87 | 253.87 | 253.87 | 114 |
Apr 28, 2025 | 254.72 | 254.72 | 254.58 | 254.60 | 254.60 | 31 |
Apr 25, 2025 | 255.25 | 255.25 | 254.57 | 254.79 | 254.79 | 653 |
Apr 24, 2025 | 254.03 | 254.20 | 254.03 | 254.53 | 254.53 | 89 |
Apr 23, 2025 | 253.00 | 253.52 | 253.00 | 253.95 | 253.95 | 544 |
Apr 22, 2025 | 252.56 | 252.56 | 251.37 | 252.22 | 252.22 | 277 |
Apr 17, 2025 | 251.31 | 252.18 | 251.31 | 252.18 | 252.18 | 1,762 |
Apr 16, 2025 | 250.92 | 250.92 | 250.92 | 251.18 | 251.18 | 1 |
Apr 15, 2025 | 250.50 | 250.74 | 250.50 | 250.74 | 250.74 | 814 |
Apr 14, 2025 | 248.42 | 250.10 | 248.42 | 250.10 | 250.10 | 604 |
Apr 11, 2025 | 246.85 | 248.00 | 246.85 | 247.26 | 247.26 | 460 |
Apr 10, 2025 | 250.23 | 250.92 | 248.30 | 248.30 | 248.30 | 1,719 |
Apr 9, 2025 | 245.22 | 247.00 | 245.22 | 247.00 | 247.00 | 768 |
Apr 8, 2025 | 246.94 | 248.36 | 246.94 | 248.36 | 248.36 | 1,007 |
Apr 7, 2025 | 246.66 | 246.73 | 243.46 | 246.73 | 246.73 | 407 |
Apr 4, 2025 | 251.20 | 251.20 | 247.07 | 248.50 | 248.50 | 686 |
Apr 3, 2025 | 251.96 | 251.96 | 250.95 | 251.40 | 251.40 | 386 |
Apr 2, 2025 | 252.43 | 252.52 | 252.37 | 252.52 | 252.52 | 171 |
Apr 1, 2025 | 252.07 | 252.71 | 252.07 | 252.67 | 252.67 | 329 |
Mar 31, 2025 | 252.04 | 252.04 | 251.37 | 251.71 | 251.71 | 685 |
Mar 28, 2025 | 252.47 | 252.58 | 252.47 | 252.25 | 252.25 | 120 |
Mar 27, 2025 | 252.48 | 252.48 | 251.86 | 252.38 | 252.38 | 322 |
Mar 26, 2025 | 252.64 | 252.82 | 252.53 | 252.82 | 252.82 | 451 |
Mar 25, 2025 | 252.88 | 253.10 | 252.88 | 253.10 | 253.10 | 21 |
Mar 24, 2025 | 252.66 | 252.74 | 252.66 | 252.74 | 252.74 | 443 |
Mar 21, 2025 | 252.80 | 252.83 | 252.57 | 252.83 | 252.83 | 70 |
Mar 20, 2025 | 253.00 | 253.10 | 253.00 | 253.26 | 253.26 | 325 |
Mar 19, 2025 | 253.02 | 253.14 | 252.48 | 253.08 | 253.08 | 1,717 |
Mar 18, 2025 | 251.80 | 252.66 | 251.80 | 252.83 | 252.83 | 375 |
Mar 17, 2025 | 252.02 | 252.28 | 252.02 | 252.28 | 252.28 | 602 |
Mar 14, 2025 | 251.67 | 251.67 | 251.25 | 251.48 | 251.48 | 215 |
Mar 13, 2025 | 251.53 | 251.84 | 251.34 | 251.11 | 251.11 | 87 |
Mar 12, 2025 | 252.00 | 252.04 | 251.74 | 251.86 | 251.86 | 514 |
Mar 11, 2025 | 252.70 | 252.70 | 252.00 | 252.10 | 252.10 | 264 |
Mar 10, 2025 | 252.82 | 252.82 | 252.70 | 252.70 | 252.70 | 9 |
Mar 7, 2025 | 252.81 | 252.81 | 252.81 | 252.90 | 252.90 | 24 |
Mar 6, 2025 | 253.01 | 253.57 | 252.31 | 252.78 | 252.78 | 1,336 |
Mar 5, 2025 | 254.64 | 254.64 | 253.32 | 253.76 | 253.76 | 5,197 |
Mar 4, 2025 | 255.12 | 255.12 | 254.10 | 254.22 | 254.22 | 246 |
Mar 3, 2025 | 253.89 | 254.95 | 253.89 | 254.54 | 254.54 | 200 |
Feb 28, 2025 | 254.19 | 254.19 | 254.19 | 254.19 | 254.19 | - |
Feb 27, 2025 | 254.02 | 254.38 | 254.02 | 254.19 | 254.19 | 4,286 |
Feb 26, 2025 | 253.99 | 254.17 | 253.88 | 254.02 | 254.02 | 758 |
Feb 25, 2025 | 254.00 | 254.00 | 253.58 | 253.77 | 253.77 | 652 |
Feb 24, 2025 | 254.00 | 254.00 | 253.73 | 253.82 | 253.82 | 215 |
Feb 21, 2025 | 254.00 | 254.00 | 253.77 | 253.84 | 253.84 | 93 |
Feb 20, 2025 | 253.50 | 253.76 | 253.50 | 253.75 | 253.75 | 52 |
Feb 19, 2025 | 254.00 | 254.00 | 253.04 | 253.31 | 253.31 | 604 |
Feb 18, 2025 | 254.00 | 254.24 | 253.29 | 254.03 | 254.03 | 452 |
Feb 17, 2025 | 253.04 | 254.03 | 253.04 | 254.03 | 254.03 | 860 |
Feb 14, 2025 | 253.94 | 253.94 | 253.56 | 253.67 | 253.67 | 247 |
Feb 13, 2025 | 253.02 | 253.90 | 253.02 | 253.76 | 253.76 | 45 |
Feb 12, 2025 | 252.99 | 253.28 | 252.48 | 252.76 | 252.76 | 803 |
Feb 11, 2025 | 253.80 | 253.80 | 252.98 | 253.23 | 253.23 | 340 |
Feb 10, 2025 | 253.58 | 253.58 | 253.24 | 253.36 | 253.36 | 82 |
Feb 7, 2025 | 253.58 | 253.58 | 253.35 | 253.18 | 253.18 | 94 |
Feb 6, 2025 | 253.14 | 253.45 | 253.09 | 253.40 | 253.40 | 1,002 |
Feb 5, 2025 | 253.07 | 253.08 | 252.86 | 253.21 | 253.21 | 74 |
Feb 4, 2025 | 252.79 | 252.80 | 252.79 | 252.87 | 252.87 | 99 |
Feb 3, 2025 | 251.98 | 252.31 | 251.86 | 252.40 | 252.40 | 712 |
Jan 31, 2025 | 251.52 | 252.64 | 251.52 | 252.44 | 252.44 | 2 |
Jan 30, 2025 | 251.86 | 252.16 | 251.86 | 252.16 | 252.16 | 540 |
Jan 29, 2025 | 251.92 | 251.92 | 251.38 | 251.64 | 251.64 | 853 |
Jan 28, 2025 | 251.01 | 251.32 | 250.68 | 251.32 | 251.32 | 1,169 |
Jan 27, 2025 | 250.67 | 251.16 | 250.55 | 251.16 | 251.16 | 194 |
Jan 24, 2025 | 250.96 | 250.96 | 250.96 | 251.01 | 251.01 | 81 |
Jan 23, 2025 | 251.08 | 251.20 | 250.77 | 251.18 | 251.18 | 3,507 |
Jan 22, 2025 | 250.91 | 251.26 | 250.91 | 251.23 | 251.23 | 315 |
Jan 21, 2025 | 250.70 | 250.74 | 250.70 | 251.02 | 251.02 | 128 |
Jan 20, 2025 | 251.01 | 251.01 | 250.80 | 251.01 | 251.01 | 104 |
Jan 17, 2025 | 250.73 | 251.04 | 250.73 | 251.04 | 251.04 | 518 |
Jan 16, 2025 | 250.27 | 250.77 | 250.21 | 250.77 | 250.77 | 232 |
Jan 15, 2025 | 249.34 | 250.39 | 249.34 | 250.32 | 250.32 | 1,054 |
Jan 14, 2025 | 249.54 | 249.54 | 249.02 | 249.54 | 249.54 | 1,024 |
Jan 13, 2025 | 249.20 | 249.23 | 248.89 | 249.09 | 249.09 | 955 |
Jan 10, 2025 | 250.14 | 250.14 | 249.69 | 249.62 | 249.62 | 446 |
Jan 9, 2025 | 250.00 | 250.28 | 250.00 | 250.45 | 250.45 | 158 |
Jan 8, 2025 | 251.10 | 251.27 | 250.01 | 250.27 | 250.27 | 1,170 |
Jan 7, 2025 | 251.41 | 251.48 | 251.02 | 251.43 | 251.43 | 131 |
Jan 6, 2025 | 251.46 | 251.57 | 251.26 | 251.30 | 251.30 | 815 |
Jan 3, 2025 | 251.79 | 251.79 | 251.27 | 251.40 | 251.40 | 203 |
Jan 2, 2025 | 252.17 | 252.17 | 250.90 | 251.65 | 251.65 | 149 |
Dec 31, 2024 | 251.03 | 251.50 | 251.03 | 251.73 | 251.73 | 114 |
Dec 30, 2024 | 250.72 | 251.42 | 250.72 | 251.35 | 251.35 | 497 |
Dec 27, 2024 | 250.43 | 251.45 | 250.43 | 251.33 | 251.33 | 664 |
Dec 24, 2024 | 251.10 | 251.10 | 251.10 | 251.21 | 251.21 | 26 |
Dec 23, 2024 | 250.45 | 251.41 | 250.45 | 251.39 | 251.39 | 833 |
Dec 20, 2024 | 251.18 | 251.20 | 250.30 | 250.93 | 250.93 | 1,816 |
Dec 19, 2024 | 251.73 | 251.73 | 250.80 | 250.88 | 250.88 | 740 |
Dec 18, 2024 | 252.26 | 252.26 | 250.89 | 251.83 | 251.83 | 1,182 |
Dec 17, 2024 | 251.69 | 251.84 | 251.46 | 251.64 | 251.64 | 773 |
Dec 16, 2024 | 252.36 | 252.36 | 251.55 | 251.62 | 251.62 | 76 |
Dec 13, 2024 | 251.58 | 252.44 | 251.58 | 251.74 | 251.74 | 1,188 |
Dec 12, 2024 | 251.86 | 252.36 | 251.79 | 252.18 | 252.18 | 390 |
Dec 11, 2024 | 252.14 | 252.43 | 252.14 | 252.18 | 252.18 | 51 |
Dec 10, 2024 | 251.83 | 252.15 | 251.59 | 251.98 | 251.98 | 2,869 |
Dec 9, 2024 | 251.60 | 251.87 | 251.60 | 251.73 | 251.73 | 68 |
Dec 6, 2024 | 251.77 | 251.81 | 251.35 | 251.62 | 251.62 | 2,249 |
Dec 5, 2024 | 251.30 | 251.34 | 250.49 | 251.24 | 251.24 | 1,854 |
Dec 4, 2024 | 250.88 | 251.17 | 250.88 | 251.05 | 251.05 | 934 |
Dec 3, 2024 | 250.00 | 250.64 | 250.00 | 250.54 | 250.54 | 50 |
Dec 2, 2024 | 250.02 | 250.02 | 250.01 | 250.02 | 250.02 | 1,964 |
Nov 29, 2024 | 250.22 | 250.35 | 250.22 | 250.42 | 250.42 | 136 |
Nov 28, 2024 | 249.37 | 249.81 | 249.36 | 249.83 | 249.83 | 1,047 |
Nov 27, 2024 | 249.41 | 249.43 | 248.92 | 249.13 | 249.13 | 884 |
Nov 26, 2024 | 249.00 | 249.27 | 249.00 | 249.22 | 249.22 | 1,014 |
Nov 25, 2024 | 249.43 | 249.51 | 249.15 | 249.45 | 249.45 | 128 |
Nov 22, 2024 | 249.22 | 249.22 | 249.07 | 249.19 | 249.19 | 134 |
Nov 21, 2024 | 248.49 | 248.91 | 248.49 | 249.02 | 249.02 | 173 |
Nov 20, 2024 | 249.09 | 249.47 | 248.72 | 249.26 | 249.26 | 1,347 |
Nov 19, 2024 | 249.01 | 249.70 | 248.45 | 249.09 | 249.09 | 167 |
Nov 18, 2024 | 249.05 | 249.05 | 249.04 | 249.35 | 249.35 | 40 |
Nov 15, 2024 | 249.74 | 249.74 | 249.15 | 249.19 | 249.19 | 70 |
Nov 14, 2024 | 249.74 | 249.74 | 249.74 | 249.74 | 249.74 | 2,087 |
Nov 13, 2024 | 249.39 | 249.39 | 248.73 | 248.92 | 248.92 | 1,113 |
Nov 12, 2024 | 249.14 | 249.42 | 249.01 | 249.19 | 249.19 | 37 |
Nov 11, 2024 | 249.43 | 249.89 | 249.43 | 249.89 | 249.89 | 24 |
Nov 8, 2024 | 248.73 | 249.37 | 248.73 | 249.37 | 249.37 | 39 |
Nov 7, 2024 | 248.70 | 248.71 | 248.55 | 248.71 | 248.71 | 80 |
Nov 6, 2024 | 248.74 | 248.83 | 248.43 | 248.65 | 248.65 | 75 |
Nov 5, 2024 | 247.91 | 247.91 | 247.80 | 248.22 | 248.22 | 40 |
Nov 4, 2024 | 248.87 | 248.87 | 247.95 | 248.22 | 248.22 | 656 |
Nov 1, 2024 | 248.37 | 248.37 | 248.28 | 248.28 | 248.28 | 85 |
Oct 31, 2024 | 248.18 | 248.18 | 247.80 | 247.96 | 247.96 | 2,381 |
Oct 30, 2024 | 248.42 | 248.70 | 248.20 | 248.29 | 248.29 | 129 |
Oct 29, 2024 | 248.47 | 248.69 | 248.42 | 248.70 | 248.70 | 225 |
Oct 28, 2024 | 248.40 | 248.87 | 248.40 | 248.77 | 248.77 | 1,206 |
Oct 25, 2024 | 248.32 | 248.65 | 248.32 | 248.38 | 248.38 | 1,010 |
Oct 24, 2024 | 248.33 | 248.70 | 248.33 | 248.44 | 248.44 | 58 |
Oct 23, 2024 | 248.11 | 248.33 | 248.04 | 248.27 | 248.27 | 498 |
Oct 22, 2024 | 248.30 | 248.42 | 247.80 | 248.15 | 248.15 | 1,707 |
Oct 21, 2024 | 249.12 | 249.12 | 248.24 | 248.44 | 248.44 | 456 |
Oct 18, 2024 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | - |
Oct 17, 2024 | 247.98 | 248.54 | 247.98 | 248.40 | 248.40 | 653 |
Oct 16, 2024 | 248.29 | 248.36 | 247.80 | 247.97 | 247.97 | 898 |
Oct 15, 2024 | 247.96 | 248.28 | 247.51 | 248.02 | 248.02 | 2,392 |
Oct 14, 2024 | 247.01 | 248.17 | 247.00 | 248.17 | 248.17 | 1,867 |
Oct 11, 2024 | 247.08 | 247.27 | 247.08 | 247.38 | 247.38 | 376 |
Oct 10, 2024 | 247.56 | 247.56 | 247.27 | 247.27 | 247.27 | 730 |
Oct 9, 2024 | 247.23 | 247.59 | 247.22 | 247.29 | 247.29 | 36 |
Oct 8, 2024 | 247.32 | 247.32 | 247.14 | 247.31 | 247.31 | 82 |
Oct 7, 2024 | 246.98 | 247.54 | 246.98 | 247.54 | 247.54 | 980 |
Oct 4, 2024 | 247.09 | 248.01 | 247.09 | 247.60 | 247.60 | 288 |
Oct 3, 2024 | 247.33 | 247.33 | 247.33 | 247.57 | 247.57 | 10 |
Oct 2, 2024 | 247.66 | 247.68 | 247.66 | 247.45 | 247.45 | 8 |
Oct 1, 2024 | 247.71 | 247.72 | 247.71 | 247.54 | 247.54 | 204 |
Sep 30, 2024 | 247.05 | 247.05 | 247.05 | 247.44 | 247.44 | 15 |
Sep 27, 2024 | 247.57 | 248.11 | 247.57 | 247.86 | 247.86 | 495 |
Sep 26, 2024 | 246.52 | 247.89 | 246.52 | 247.89 | 247.89 | 359 |
Sep 25, 2024 | 247.15 | 247.70 | 246.81 | 247.16 | 247.16 | 2,597 |
Sep 24, 2024 | 247.10 | 247.28 | 247.10 | 247.15 | 247.15 | 204 |
Sep 23, 2024 | 246.68 | 246.68 | 246.68 | 246.68 | 246.68 | - |
Sep 20, 2024 | 247.23 | 247.23 | 246.81 | 246.68 | 246.68 | 57 |
Sep 19, 2024 | 246.32 | 247.37 | 246.29 | 247.27 | 247.27 | 517 |
Sep 18, 2024 | 246.39 | 246.39 | 244.11 | 246.33 | 246.33 | 1,212 |
Sep 17, 2024 | 246.68 | 246.68 | 246.68 | 246.47 | 246.47 | 300 |
Sep 16, 2024 | 246.20 | 246.71 | 245.97 | 245.99 | 245.99 | 265 |
Sep 13, 2024 | 245.50 | 246.00 | 245.50 | 246.04 | 246.04 | 23 |
Sep 12, 2024 | 245.00 | 245.30 | 245.00 | 245.37 | 245.37 | 156 |
Sep 11, 2024 | 245.10 | 245.15 | 244.44 | 245.25 | 245.25 | 560 |
Sep 10, 2024 | 245.14 | 245.37 | 245.10 | 245.37 | 245.37 | 34 |
Sep 9, 2024 | 245.54 | 245.63 | 245.27 | 245.47 | 245.47 | 259 |
Sep 6, 2024 | 245.46 | 245.63 | 245.33 | 245.54 | 245.54 | 427 |
Sep 5, 2024 | 245.61 | 245.61 | 244.65 | 245.18 | 245.18 | 1,184 |
Sep 4, 2024 | 245.33 | 245.63 | 245.26 | 245.27 | 245.27 | 32 |
Sep 3, 2024 | 245.54 | 245.62 | 245.54 | 245.50 | 245.50 | 160 |
Sep 2, 2024 | 245.77 | 245.77 | 245.64 | 245.46 | 245.46 | 548 |
Aug 30, 2024 | 246.00 | 246.00 | 245.55 | 245.67 | 245.67 | 108 |
Aug 29, 2024 | 245.00 | 245.71 | 245.00 | 245.71 | 245.71 | 87 |
Aug 28, 2024 | 245.64 | 246.04 | 245.45 | 245.45 | 245.45 | 985 |
Aug 27, 2024 | 245.45 | 245.45 | 245.45 | 245.45 | 245.45 | 9 |
Aug 26, 2024 | 245.50 | 245.50 | 245.50 | 245.68 | 245.68 | 8 |
Aug 23, 2024 | 245.12 | 245.54 | 245.12 | 245.57 | 245.57 | 256 |
Aug 22, 2024 | 245.17 | 245.17 | 245.17 | 245.17 | 245.17 | 6 |
Aug 21, 2024 | 244.85 | 245.45 | 244.85 | 245.01 | 245.01 | 428 |
Aug 20, 2024 | 245.02 | 245.02 | 245.02 | 245.01 | 245.01 | 17 |
Aug 19, 2024 | 245.02 | 245.02 | 245.02 | 244.92 | 244.92 | 1 |
Aug 16, 2024 | 245.02 | 245.02 | 245.02 | 244.85 | 244.85 | 19 |
Aug 15, 2024 | 245.01 | 245.01 | 244.38 | 244.80 | 244.80 | 1,175 |
Aug 14, 2024 | 243.97 | 244.38 | 243.97 | 244.24 | 244.24 | 1,223 |
Aug 13, 2024 | 243.83 | 243.95 | 243.56 | 243.95 | 243.95 | 144 |
Aug 12, 2024 | 244.24 | 244.24 | 243.68 | 243.83 | 243.83 | 26 |
Aug 9, 2024 | 243.20 | 243.79 | 243.14 | 243.46 | 243.46 | 250 |
Aug 8, 2024 | 242.66 | 243.31 | 242.66 | 243.31 | 243.31 | 346 |
Aug 7, 2024 | 242.36 | 243.58 | 242.36 | 243.58 | 243.58 | 772 |
Aug 6, 2024 | 241.84 | 241.87 | 241.60 | 241.87 | 241.87 | 144 |
Aug 5, 2024 | 242.00 | 242.18 | 241.11 | 241.49 | 241.49 | 303 |
Aug 2, 2024 | 242.84 | 243.25 | 242.00 | 242.90 | 242.90 | 1,036 |
Aug 1, 2024 | 243.43 | 243.43 | 243.39 | 243.68 | 243.68 | 97 |
Jul 31, 2024 | 243.32 | 243.89 | 243.32 | 243.62 | 243.62 | 640 |
Jul 30, 2024 | 242.97 | 243.26 | 242.52 | 243.21 | 243.21 | 109 |
Jul 29, 2024 | 243.11 | 243.11 | 242.97 | 243.11 | 243.11 | 1,142 |
Jul 26, 2024 | 243.00 | 243.00 | 243.00 | 243.15 | 243.15 | 82 |
Jul 25, 2024 | 242.69 | 242.91 | 242.33 | 242.82 | 242.82 | 1,293 |
Jul 24, 2024 | 242.86 | 243.26 | 242.56 | 242.73 | 242.73 | 657 |
Jul 23, 2024 | 243.57 | 243.57 | 242.81 | 242.97 | 242.97 | 376 |
Jul 22, 2024 | 242.93 | 242.93 | 242.73 | 242.89 | 242.89 | 39 |
Jul 19, 2024 | 242.75 | 242.76 | 242.39 | 242.39 | 242.39 | 340 |
Jul 18, 2024 | 242.51 | 243.02 | 242.51 | 242.69 | 242.69 | 91 |
Jul 17, 2024 | 242.52 | 242.54 | 242.03 | 242.69 | 242.69 | 1,014 |
Jul 16, 2024 | 243.36 | 243.36 | 242.22 | 242.86 | 242.86 | 922 |
Jul 15, 2024 | 242.67 | 242.86 | 242.67 | 242.70 | 242.70 | 809 |
Jul 12, 2024 | 242.65 | 242.83 | 242.65 | 242.70 | 242.70 | 9 |
Jul 11, 2024 | 242.25 | 242.82 | 242.22 | 242.55 | 242.55 | 253 |
Jul 10, 2024 | 241.44 | 242.18 | 241.44 | 241.99 | 241.99 | 307 |
Jul 9, 2024 | 241.60 | 241.97 | 241.51 | 241.37 | 241.37 | 602 |
Jul 8, 2024 | 241.65 | 242.00 | 241.55 | 241.90 | 241.90 | 1,335 |
Jul 5, 2024 | 241.51 | 241.65 | 241.27 | 241.62 | 241.62 | 505 |
Jul 4, 2024 | 240.88 | 241.27 | 240.88 | 241.47 | 241.47 | 145 |
Jul 3, 2024 | 240.65 | 241.65 | 240.58 | 241.34 | 241.34 | 678 |
Jul 2, 2024 | 240.50 | 240.84 | 240.39 | 240.84 | 240.84 | 347 |
Jul 1, 2024 | 239.81 | 240.65 | 239.81 | 240.33 | 240.33 | 120 |
Jun 28, 2024 | 240.11 | 240.32 | 239.76 | 239.96 | 239.96 | 617 |
Jun 27, 2024 | 239.98 | 240.02 | 239.72 | 240.10 | 240.10 | 502 |
Jun 26, 2024 | 240.01 | 240.01 | 239.59 | 240.08 | 240.08 | 803 |
Jun 25, 2024 | 239.98 | 240.06 | 239.88 | 239.88 | 239.88 | 898 |
Jun 24, 2024 | 239.72 | 239.99 | 239.72 | 240.08 | 240.08 | 1,152 |
Jun 21, 2024 | 239.94 | 239.94 | 239.37 | 239.37 | 239.37 | 495 |
Jun 20, 2024 | 239.67 | 239.93 | 239.44 | 239.77 | 239.77 | 743 |
Jun 19, 2024 | 239.79 | 239.94 | 238.98 | 239.53 | 239.53 | 613 |
Jun 18, 2024 | 239.22 | 239.93 | 238.84 | 239.85 | 239.85 | 237 |
Jun 17, 2024 | 239.51 | 239.51 | 237.64 | 238.95 | 238.95 | 1,178 |
Jun 14, 2024 | 240.37 | 240.37 | 238.73 | 238.73 | 238.73 | 529 |
Jun 13, 2024 | 240.31 | 240.41 | 239.66 | 240.32 | 240.32 | 603 |
Jun 12, 2024 | 239.93 | 240.27 | 239.41 | 240.64 | 240.64 | 283 |
Jun 11, 2024 | 239.81 | 239.89 | 239.55 | 239.72 | 239.72 | 350 |
Jun 10, 2024 | 240.09 | 240.09 | 239.69 | 239.72 | 239.72 | 170 |
Jun 7, 2024 | 240.61 | 240.89 | 240.41 | 240.10 | 240.10 | 53 |
Jun 6, 2024 | 240.72 | 241.00 | 240.50 | 240.74 | 240.74 | 181 |
Jun 5, 2024 | 240.86 | 240.86 | 240.16 | 240.79 | 240.79 | 507 |
Jun 4, 2024 | 240.10 | 240.10 | 240.10 | 240.29 | 240.29 | - |
Jun 3, 2024 | 239.52 | 240.18 | 239.52 | 239.96 | 239.96 | 466 |
May 31, 2024 | 239.76 | 239.90 | 239.76 | 239.57 | 239.57 | 44 |
May 30, 2024 | 240.22 | 240.22 | 239.19 | 239.91 | 239.91 | 252 |
May 29, 2024 | 240.09 | 240.14 | 239.27 | 239.27 | 239.27 | 333 |
May 28, 2024 | 240.28 | 240.43 | 239.68 | 239.86 | 239.86 | 517 |
May 27, 2024 | 240.06 | 240.06 | 239.63 | 240.38 | 240.38 | 143 |
May 24, 2024 | 239.95 | 239.95 | 239.95 | 240.14 | 240.14 | - |
May 23, 2024 | 240.06 | 240.10 | 239.29 | 239.87 | 239.87 | 47 |
May 22, 2024 | 239.79 | 240.21 | 239.53 | 240.21 | 240.21 | 286 |
May 21, 2024 | 239.77 | 239.95 | 239.63 | 239.90 | 239.90 | 75 |
May 20, 2024 | 239.59 | 239.90 | 239.59 | 239.90 | 239.90 | 1,093 |
May 17, 2024 | 239.69 | 239.74 | 239.69 | 239.68 | 239.68 | 130 |
May 16, 2024 | 239.28 | 240.06 | 239.28 | 239.75 | 239.75 | 55 |
May 15, 2024 | 238.99 | 240.07 | 238.99 | 240.07 | 240.07 | 774 |
May 14, 2024 | 239.18 | 239.30 | 238.60 | 239.09 | 239.09 | 582 |
May 13, 2024 | 238.92 | 239.29 | 238.58 | 239.29 | 239.29 | 1,396 |
May 10, 2024 | 239.39 | 239.39 | 239.23 | 238.96 | 238.96 | 133 |
May 9, 2024 | 239.39 | 239.50 | 239.23 | 239.40 | 239.40 | 1,839 |
May 8, 2024 | 239.32 | 239.32 | 239.12 | 239.30 | 239.30 | 234 |
May 7, 2024 | 239.09 | 239.09 | 238.85 | 239.49 | 239.49 | 17 |
May 6, 2024 | 238.96 | 239.00 | 238.94 | 239.18 | 239.18 | 89 |
May 3, 2024 | 237.80 | 239.16 | 237.80 | 238.76 | 238.76 | 700 |
May 2, 2024 | 238.34 | 238.41 | 238.03 | 238.18 | 238.18 | 1,084 |
Apr 30, 2024 | 238.05 | 238.05 | 237.60 | 237.60 | 237.60 | 34 |
Related Tickers
QLD ProShares Ultra QQQ
92.58
+4.52%
BLCN Siren Nasdaq NexGen Economy ETF
20.45
+3.49%
IYW iShares U.S. Technology ETF
147.43
+3.22%
FTEC Fidelity MSCI Information Technology Index ETF
168.49
+3.11%
BLOK Amplify Transformational Data Sharing ETF
41.41
+3.05%
VGT Vanguard Information Technology Index Fund ETF Shares
566.50
+3.10%
IXN iShares Global Tech ETF
79.18
+2.99%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.16
+2.95%
IGM iShares Expanded Tech Sector ETF
95.36
+2.96%
UTES Virtus Reaves Utilities ETF
68.63
+2.82%
XLK The Technology Select Sector SPDR Fund
215.92
+2.83%
MGK Vanguard Mega Cap Growth Index Fund
323.94
+2.70%
NULG Nuveen ESG Large-Cap Growth ETF
82.71
+2.56%
PKB Invesco Building & Construction ETF
71.90
+2.56%
ILCG iShares Morningstar Growth ETF
84.81
+2.59%
VUG Vanguard Growth Index Fund ETF Shares
387.88
+2.54%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
71.46
+2.60%
IETC iShares U.S. Tech Independence Focused ETF
80.52
+2.44%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.60
+2.47%
ONEQ Fidelity Nasdaq Composite Index ETF
70.34
+2.46%
XSD SPDR S&P Semiconductor ETF
197.46
+2.33%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
348.94
+2.40%
FTXN First Trust Nasdaq Oil & Gas ETF
26.13
+1.90%
IWF iShares Russell 1000 Growth ETF
375.48
+2.37%
SCHG Schwab U.S. Large-Cap Growth ETF
26.00
+2.28%
IVW iShares S&P 500 Growth ETF
96.77
+2.24%
QQQ Invesco QQQ Trust
486.16
+2.25%
IUSG iShares Core S&P U.S. Growth ETF
132.55
+2.22%
IWY iShares Russell Top 200 Growth ETF
218.71
+2.12%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.80
+2.20%
FCOM Fidelity MSCI Communication Services Index ETF
56.71
+2.09%
XLG Invesco S&P 500 Top 50 ETF
46.76
+2.13%
SPMO Invesco S&P 500 Momentum ETF
96.54
+2.08%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.85
+2.04%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.02
+2.04%
VOX Vanguard Communication Services Index Fund ETF Shares
149.68
+2.04%
TMFC Motley Fool 100 Index ETF
57.75
+2.00%
PAVE Global X U.S. Infrastructure Development ETF
39.17
+2.05%
SPHB Invesco S&P 500 High Beta ETF
80.77
+2.02%
OEF iShares S&P 100 ETF
273.86
+1.89%
IXP iShares Global Comm Services ETF
99.64
+1.83%
AIQ Global X Artificial Intelligence & Technology ETF
37.55
+1.84%
MTUM iShares MSCI USA Momentum Factor ETF
213.48
+1.84%
IWL iShares Russell Top 200 ETF
138.90
+1.78%
SMH VanEck Semiconductor ETF
215.23
+1.87%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.23
+1.77%
XHB SPDR S&P Homebuilders ETF
96.36
+1.75%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.21
+1.74%
GVIP Goldman Sachs Hedge Industry VIP ETF
122.54
+1.74%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.69
+1.73%
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.49
+1.72%
HTUS Hull Tactical US ETF
36.85
+1.71%
XAR SPDR S&P Aerospace & Defense ETF
173.85
+1.69%
IFRA iShares U.S. Infrastructure ETF
46.01
+1.75%
MGC Vanguard Mega Cap Index Fund
203.70
+1.70%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.26
+1.66%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.41
+1.70%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.99
+1.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.89
+1.64%
FVAL Fidelity Value Factor ETF
59.04
+1.64%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.59
+1.63%
USMC Principal U.S. Mega-Cap ETF
57.64
+1.63%
XMMO Invesco S&P MidCap Momentum ETF
117.21
+1.63%
VDE Vanguard Energy Index Fund ETF Shares
113.74
+1.62%
IWP iShares Russell Mid-Cap Growth ETF
123.26
+1.62%
GRPM Invesco S&P MidCap 400 GARP ETF
101.86
+1.62%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
253.05
+1.67%
VV Vanguard Large Cap Index Fund
259.57
+1.67%
IJK iShares S&P Mid-Cap 400 Growth ETF
84.38
+1.70%
SLX VanEck Steel ETF
61.09
+1.59%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+1.50%
IYY iShares Dow Jones U.S. ETF
137.13
+1.58%
SPLG SPDR Portfolio S&P 500 ETF
66.27
+1.63%
MDYG SPDR S&P 400 Mid Cap Growth ETF
80.45
+1.58%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.99
+1.57%
IOO iShares Global 100 ETF
97.64
+1.56%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.20
+1.55%
FUTY Fidelity MSCI Utilities Index ETF
51.71
+1.51%
PBUS Invesco MSCI USA ETF
56.54
+1.62%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.91
+1.59%
FV First Trust Dorsey Wright Focus 5 ETF
54.90
+1.58%
IWB iShares Russell 1000 ETF
309.26
+1.51%
SPY SPDR S&P 500 ETF
563.33
+1.58%
VOO Vanguard S&P 500 ETF
517.79
+1.58%
XLY The Consumer Discretionary Select Sector SPDR Fund
200.44
+1.61%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
330.50
+1.51%
QTUM Defiance Quantum ETF
76.10
+1.51%
FENY Fidelity MSCI Energy Index ETF
22.41
+1.54%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
68.38
+1.54%
QGRO American Century U.S. Quality Growth ETF
98.67
+1.42%
XLU The Utilities Select Sector SPDR Fund
80.02
+1.42%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
120.44
+1.53%
VPU Vanguard Utilities Index Fund ETF Shares
173.49
+1.46%
VONE Vanguard Russell 1000 Index Fund ETF Shares
255.82
+1.46%
SCHX Schwab U.S. Large-Cap ETF
22.27
+1.54%
ENFR Alerian Energy Infrastructure ETF
31.35
+1.46%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.94
+1.57%
PPA Invesco Aerospace & Defense ETF
123.45
+1.38%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.33
+1.40%
FNY First Trust Mid Cap Growth AlphaDEX Fund
75.21
+1.41%