LSE - Delayed Quote USD
Xtrackers Harvest CSI300 UCITS ETF 1D (ASHR.L)
10.22
+0.09
+(0.89%)
At close: 4:27:23 PM GMT+1
Currency in USD 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 6, 2025 | 10.13 | 10.23 | 10.10 | 10.22 | 10.22 | 22,668 |
May 2, 2025 | 10.04 | 10.16 | 10.04 | 10.13 | 10.13 | 7,317 |
May 1, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
Apr 30, 2025 | 9.96 | 9.98 | 9.96 | 9.92 | 9.92 | 520 |
Apr 29, 2025 | 9.96 | 9.99 | 9.96 | 9.97 | 9.97 | 12,907 |
Apr 28, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 318 |
Apr 25, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 2,509 |
Apr 24, 2025 | 10.00 | 10.03 | 10.00 | 10.02 | 10.02 | 1,480 |
Apr 23, 2025 | 9.98 | 10.03 | 9.98 | 10.02 | 10.02 | 3,724 |
Apr 22, 2025 | 9.97 | 9.97 | 9.94 | 9.96 | 9.96 | 14,215 |
Apr 17, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
Apr 16, 2025 | 9.94 | 9.94 | 9.88 | 9.93 | 9.93 | 879 |
Apr 15, 2025 | 9.90 | 9.90 | 9.86 | 9.86 | 9.86 | 635 |
Apr 14, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
Apr 11, 2025 | 9.87 | 9.88 | 9.69 | 9.85 | 9.85 | 598,638 |
Apr 10, 2025 | 9.69 | 9.74 | 9.65 | 9.65 | 9.65 | 3,729 |
Apr 9, 2025 | 9.49 | 9.49 | 9.40 | 9.45 | 9.45 | 1,405 |
Apr 8, 2025 | 9.41 | 9.44 | 9.31 | 9.37 | 9.37 | 25,708 |
Apr 7, 2025 | 9.20 | 9.32 | 9.10 | 9.16 | 9.16 | 25,076 |
Apr 4, 2025 | 9.99 | 9.99 | 9.68 | 9.80 | 9.80 | 36,760 |
Apr 3, 2025 | 10.15 | 10.19 | 10.12 | 10.14 | 10.14 | 772 |
Apr 2, 2025 | 10.27 | 10.27 | 10.27 | 10.28 | 10.28 | - |
Apr 1, 2025 | 10.30 | 10.30 | 10.26 | 10.30 | 10.30 | 10,445 |
Mar 31, 2025 | 10.31 | 10.32 | 10.29 | 10.29 | 10.29 | 9,978 |
Mar 28, 2025 | 10.37 | 10.38 | 10.34 | 10.34 | 10.34 | 2,596 |
Mar 27, 2025 | 10.44 | 10.44 | 10.40 | 10.46 | 10.46 | 1,882 |
Mar 26, 2025 | 10.39 | 10.40 | 10.39 | 10.40 | 10.40 | 3,321 |
Mar 25, 2025 | 10.44 | 10.48 | 10.44 | 10.44 | 10.44 | 3,439 |
Mar 24, 2025 | 10.44 | 10.44 | 10.40 | 10.40 | 10.40 | 700 |
Mar 21, 2025 | 10.32 | 10.34 | 10.32 | 10.37 | 10.37 | 26 |
Mar 20, 2025 | 10.55 | 10.55 | 10.47 | 10.47 | 10.47 | 18,009 |
Mar 19, 2025 | 10.70 | 10.74 | 10.68 | 10.74 | 10.74 | 27,926 |
Mar 18, 2025 | 10.70 | 10.73 | 10.62 | 10.69 | 10.69 | 121,947 |
Mar 17, 2025 | 10.68 | 10.74 | 10.65 | 10.69 | 10.69 | 61,524 |
Mar 14, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 2,000 |
Mar 13, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 480 |
Mar 12, 2025 | 10.43 | 10.43 | 10.40 | 10.44 | 10.44 | 2,340 |
Mar 11, 2025 | 10.48 | 10.48 | 10.44 | 10.44 | 10.44 | 7,366 |
Mar 10, 2025 | 10.40 | 10.40 | 10.39 | 10.35 | 10.35 | 40,000 |
Mar 7, 2025 | 10.45 | 10.46 | 10.45 | 10.45 | 10.45 | 1,222 |
Mar 6, 2025 | 10.36 | 10.51 | 10.36 | 10.47 | 10.47 | 649 |
Mar 5, 2025 | 10.31 | 10.35 | 10.31 | 10.36 | 10.36 | 8,951 |
Mar 4, 2025 | 10.23 | 10.23 | 10.22 | 10.21 | 10.21 | 6,763 |
Mar 3, 2025 | 10.23 | 10.35 | 8.00 | 10.35 | 10.35 | 1,166 |
Feb 28, 2025 | 10.25 | 10.31 | 10.25 | 10.29 | 10.29 | 957 |
Feb 27, 2025 | 10.48 | 10.49 | 10.44 | 10.44 | 10.44 | 5,364 |
Feb 26, 2025 | 10.48 | 10.49 | 10.47 | 10.49 | 10.49 | 2,272 |
Feb 25, 2025 | 10.43 | 10.43 | 10.41 | 10.41 | 10.41 | 1,450 |
Feb 24, 2025 | 10.49 | 10.51 | 10.39 | 10.39 | 10.39 | 9,031 |
Feb 21, 2025 | 10.52 | 10.65 | 10.51 | 10.65 | 10.65 | 57,042 |
Feb 20, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
Feb 19, 2025 | 0.1295 Dividend | |||||
Feb 19, 2025 | 10.40 | 10.40 | 10.40 | 10.39 | 10.39 | 190 |
Feb 18, 2025 | 10.50 | 10.50 | 10.44 | 10.44 | 10.32 | 14,298 |
Feb 17, 2025 | 10.55 | 10.55 | 10.54 | 10.55 | 10.42 | 2,401 |
Feb 14, 2025 | 10.60 | 10.64 | 10.60 | 10.60 | 10.47 | 9,049 |
Feb 13, 2025 | 10.35 | 10.43 | 10.33 | 10.38 | 10.25 | 20,620 |
Feb 12, 2025 | 10.44 | 10.44 | 8.00 | 10.43 | 10.30 | 5,404 |
Feb 11, 2025 | 10.33 | 10.33 | 10.33 | 10.36 | 10.23 | 200 |
Feb 10, 2025 | 10.38 | 10.40 | 10.32 | 10.32 | 10.20 | 31,468 |
Feb 7, 2025 | 10.40 | 10.41 | 10.40 | 10.36 | 10.23 | 8,675 |
Feb 6, 2025 | 10.23 | 10.27 | 10.23 | 10.24 | 10.11 | 2,525 |
Feb 5, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.04 | - |
Feb 4, 2025 | 10.30 | 10.30 | 10.30 | 10.34 | 10.21 | 50 |
Feb 3, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.04 | - |
Jan 31, 2025 | 10.45 | 10.45 | 10.26 | 10.28 | 10.16 | 55,035 |
Jan 30, 2025 | 10.35 | 10.35 | 10.27 | 10.38 | 10.25 | 26,493 |
Jan 29, 2025 | 10.47 | 10.47 | 10.34 | 10.34 | 10.21 | 905 |
Jan 28, 2025 | 10.26 | 10.27 | 10.26 | 10.23 | 10.11 | 3,150 |
Jan 27, 2025 | 10.26 | 10.35 | 10.26 | 10.32 | 10.19 | 48,891 |
Jan 24, 2025 | 10.35 | 10.35 | 10.30 | 10.35 | 10.22 | 82,205 |
Jan 23, 2025 | 10.17 | 10.17 | 10.17 | 10.18 | 10.05 | 100 |
Jan 22, 2025 | 10.15 | 10.19 | 10.14 | 10.18 | 10.05 | 2,987 |
Jan 21, 2025 | 10.30 | 10.30 | 10.18 | 10.23 | 10.10 | 23,206 |
Jan 20, 2025 | 10.18 | 10.31 | 10.18 | 10.31 | 10.19 | 6,098 |
Jan 17, 2025 | 10.10 | 10.10 | 10.10 | 10.19 | 10.06 | 100 |
Jan 16, 2025 | 10.11 | 10.11 | 10.11 | 10.07 | 9.94 | 4 |
Jan 15, 2025 | 10.07 | 10.07 | 10.04 | 10.05 | 9.93 | 1,150 |
Jan 14, 2025 | 10.06 | 10.07 | 10.01 | 10.01 | 9.88 | 7,672 |
Jan 13, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.70 | - |
Jan 10, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.68 | - |
Jan 9, 2025 | 9.99 | 10.00 | 9.99 | 9.94 | 9.82 | 1,400 |
Jan 8, 2025 | 10.03 | 10.06 | 9.97 | 10.06 | 9.94 | 35,279 |
Jan 7, 2025 | 10.04 | 10.07 | 10.02 | 10.03 | 9.91 | 72,978 |
Jan 6, 2025 | 10.05 | 10.08 | 10.01 | 10.01 | 9.88 | 1,046 |
Jan 3, 2025 | 10.00 | 10.00 | 10.00 | 9.99 | 9.87 | 32 |
Jan 2, 2025 | 10.14 | 10.19 | 10.11 | 10.14 | 10.01 | 122,897 |
Dec 31, 2024 | 10.38 | 10.39 | 10.38 | 10.40 | 10.27 | 77,638 |
Dec 30, 2024 | 10.60 | 10.60 | 10.60 | 10.56 | 10.43 | 21 |
Dec 27, 2024 | 10.61 | 10.61 | 10.60 | 10.60 | 10.47 | 27 |
Dec 24, 2024 | 10.62 | 10.62 | 10.61 | 10.59 | 10.46 | 46 |
Dec 23, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.33 | - |
Dec 20, 2024 | 10.41 | 10.45 | 10.40 | 10.47 | 10.34 | 5,157 |
Dec 19, 2024 | 10.44 | 10.44 | 10.44 | 10.45 | 10.32 | 70 |
Dec 18, 2024 | 10.51 | 10.51 | 10.48 | 10.47 | 10.34 | 114 |
Dec 17, 2024 | 10.44 | 10.46 | 10.43 | 10.50 | 10.37 | 63,105 |
Dec 16, 2024 | 10.40 | 10.44 | 10.40 | 10.40 | 10.28 | 2,501 |
Dec 13, 2024 | 10.52 | 10.52 | 10.52 | 10.47 | 10.34 | 1,183 |
Dec 12, 2024 | 10.74 | 10.76 | 10.63 | 10.63 | 10.50 | 14,408 |
Dec 11, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.50 | - |
Dec 10, 2024 | 10.68 | 10.70 | 10.68 | 10.69 | 10.55 | 2,335 |
Dec 9, 2024 | 11.03 | 11.21 | 11.03 | 11.34 | 11.20 | 45,189 |
Dec 6, 2024 | 10.63 | 10.63 | 10.61 | 10.60 | 10.47 | 900 |
Dec 5, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.36 | - |
Dec 4, 2024 | 10.47 | 10.47 | 10.43 | 10.44 | 10.31 | 354,363 |
Dec 3, 2024 | 10.54 | 10.57 | 10.53 | 10.56 | 10.43 | 41,075 |
Dec 2, 2024 | 10.57 | 10.57 | 10.57 | 10.52 | 10.38 | 291 |
Nov 29, 2024 | 10.49 | 10.50 | 10.47 | 10.54 | 10.41 | 102,740 |
Nov 28, 2024 | 10.32 | 10.32 | 10.32 | 10.36 | 10.24 | 63,972 |
Nov 27, 2024 | 10.44 | 10.49 | 10.44 | 10.47 | 10.34 | 48,938 |
Nov 26, 2024 | 10.16 | 10.27 | 10.16 | 10.21 | 10.08 | 288,175 |
Nov 25, 2024 | 10.24 | 10.26 | 10.22 | 10.26 | 10.13 | 807,058 |
Nov 22, 2024 | 10.28 | 10.35 | 10.23 | 10.31 | 10.18 | 540,797 |
Nov 21, 2024 | 10.64 | 10.66 | 10.64 | 10.64 | 10.50 | 770 |
Nov 20, 2024 | 10.65 | 10.65 | 10.62 | 10.60 | 10.47 | 34,178 |
Nov 19, 2024 | 10.60 | 10.61 | 10.57 | 10.61 | 10.48 | 135,707 |
Nov 18, 2024 | 10.63 | 10.63 | 10.56 | 10.62 | 10.49 | 187,390 |
Nov 15, 2024 | 10.59 | 10.59 | 10.57 | 10.63 | 10.50 | 4,248 |
Nov 14, 2024 | 10.79 | 10.79 | 10.70 | 10.76 | 10.63 | 647,937 |
Nov 13, 2024 | 11.05 | 11.09 | 11.05 | 10.98 | 10.85 | 4,450 |
Nov 12, 2024 | 10.93 | 10.94 | 10.90 | 10.88 | 10.74 | 16,435 |
Nov 11, 2024 | 11.07 | 11.07 | 11.04 | 11.05 | 10.91 | 322 |
Nov 8, 2024 | 11.19 | 11.19 | 10.75 | 10.84 | 10.71 | 104,220 |
Nov 7, 2024 | 11.28 | 11.48 | 11.28 | 11.42 | 11.28 | 637,431 |
Nov 6, 2024 | 10.86 | 10.90 | 10.79 | 10.86 | 10.73 | 363,495 |
Nov 5, 2024 | 11.10 | 11.13 | 11.06 | 11.09 | 10.95 | 683,974 |
Nov 4, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.71 | 100 |
Nov 1, 2024 | 10.66 | 10.73 | 10.65 | 10.66 | 10.53 | 649,393 |
Oct 31, 2024 | 10.65 | 10.65 | 10.60 | 10.62 | 10.49 | 35,387 |
Oct 30, 2024 | 10.64 | 10.64 | 10.61 | 10.65 | 10.51 | 1,500 |
Oct 29, 2024 | 10.70 | 10.82 | 10.70 | 10.78 | 10.64 | 496,276 |
Oct 28, 2024 | 10.97 | 10.97 | 10.78 | 10.86 | 10.73 | 351 |
Oct 25, 2024 | 10.79 | 10.85 | 10.79 | 10.80 | 10.67 | 98,441 |
Oct 24, 2024 | 10.71 | 10.73 | 10.66 | 10.70 | 10.56 | 39,311 |
Oct 23, 2024 | 10.82 | 10.86 | 10.79 | 10.81 | 10.67 | 6,794 |
Oct 22, 2024 | 10.81 | 10.82 | 10.77 | 10.87 | 10.74 | 53,035 |
Oct 21, 2024 | 10.73 | 10.73 | 10.68 | 10.66 | 10.53 | 20,529 |
Oct 18, 2024 | 10.82 | 10.86 | 10.79 | 10.78 | 10.65 | 4,425 |
Oct 17, 2024 | 10.36 | 10.36 | 10.19 | 10.26 | 10.13 | 15,244 |
Oct 16, 2024 | 10.48 | 10.53 | 10.48 | 10.59 | 10.46 | 2,952 |
Oct 15, 2024 | 10.69 | 10.69 | 10.52 | 10.49 | 10.36 | 12,486 |
Oct 14, 2024 | 10.91 | 10.94 | 10.86 | 10.94 | 10.80 | 800 |
Oct 11, 2024 | 10.81 | 10.83 | 10.77 | 11.06 | 10.93 | 93,498 |
Oct 10, 2024 | 11.05 | 11.19 | 10.99 | 11.10 | 10.96 | 1,094,382 |
Oct 9, 2024 | 10.81 | 10.95 | 10.73 | 11.02 | 10.88 | 88,111 |
Oct 8, 2024 | 11.78 | 11.94 | 11.30 | 11.73 | 11.59 | 1,074,630 |
Oct 7, 2024 | 12.60 | 13.07 | 12.60 | 12.90 | 12.74 | 34,727 |
Oct 4, 2024 | 12.16 | 12.39 | 12.16 | 12.32 | 12.17 | 46,819 |
Oct 3, 2024 | 11.94 | 12.07 | 11.77 | 12.01 | 11.86 | 44,382 |
Oct 2, 2024 | 11.80 | 12.09 | 11.80 | 11.87 | 11.73 | 53,466 |
Oct 1, 2024 | 10.90 | 11.07 | 10.90 | 11.05 | 10.91 | 9,914 |
Sep 30, 2024 | 11.19 | 11.19 | 10.90 | 10.90 | 10.76 | 26,007 |
Sep 27, 2024 | 10.39 | 10.66 | 10.39 | 10.42 | 10.29 | 1,925 |
Sep 26, 2024 | 9.96 | 10.28 | 9.96 | 10.27 | 10.15 | 64,614 |
Sep 25, 2024 | 9.44 | 9.53 | 9.44 | 9.49 | 9.37 | 73,613 |
Sep 24, 2024 | 9.26 | 9.56 | 9.26 | 9.54 | 9.42 | 70,170 |
Sep 23, 2024 | 8.86 | 8.90 | 8.86 | 8.90 | 8.79 | 25,332 |
Sep 20, 2024 | 8.84 | 8.84 | 8.80 | 8.80 | 8.69 | 891,780 |
Sep 19, 2024 | 8.78 | 8.80 | 8.76 | 8.80 | 8.69 | 1,873,320 |
Sep 18, 2024 | 8.71 | 8.71 | 8.69 | 8.69 | 8.58 | 27,567 |
Sep 17, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.60 | - |
Sep 16, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.57 | - |
Sep 13, 2024 | 8.67 | 8.67 | 8.64 | 8.66 | 8.55 | 308 |
Sep 12, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.55 | - |
Sep 11, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.59 | - |
Sep 10, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.57 | 55,157 |
Sep 9, 2024 | 8.71 | 8.71 | 8.71 | 8.72 | 8.61 | 4,000 |
Sep 6, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.74 | - |
Sep 5, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.82 | - |
Sep 4, 2024 | 8.88 | 8.88 | 8.84 | 8.90 | 8.79 | 17,792 |
Sep 3, 2024 | 8.92 | 8.93 | 8.89 | 8.93 | 8.82 | 105,366 |
Sep 2, 2024 | 8.93 | 8.94 | 8.87 | 8.87 | 8.76 | 12,470 |
Aug 30, 2024 | 9.12 | 9.12 | 9.05 | 9.06 | 8.95 | 53,216 |
Aug 29, 2024 | 8.93 | 8.97 | 8.93 | 8.95 | 8.84 | 11,819 |
Aug 28, 2024 | 8.93 | 8.98 | 8.93 | 8.96 | 8.85 | 195,864 |
Aug 27, 2024 | 9.00 | 9.00 | 8.98 | 9.02 | 8.91 | 12,691 |
Aug 23, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.02 | - |
Aug 22, 2024 | 9.04 | 9.05 | 9.04 | 9.00 | 8.89 | 25,000 |
Aug 21, 2024 | 0.0693 Dividend | |||||
Aug 21, 2024 | 9.06 | 9.06 | 9.06 | 9.07 | 8.96 | 4,000 |
Aug 20, 2024 | 9.13 | 9.13 | 9.12 | 9.12 | 8.94 | 1,378 |
Aug 19, 2024 | 9.16 | 9.16 | 9.16 | 9.20 | 9.02 | 14 |
Aug 16, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 8.94 | - |
Aug 15, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 8.93 | - |
Aug 14, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.87 | 50 |
Aug 13, 2024 | 9.06 | 9.09 | 9.06 | 9.10 | 8.92 | 45,954 |
Aug 12, 2024 | 9.05 | 9.06 | 9.03 | 9.06 | 8.88 | 11,641 |
Aug 9, 2024 | 9.07 | 9.07 | 9.06 | 9.06 | 8.88 | 17,864 |
Aug 8, 2024 | 9.09 | 9.15 | 9.09 | 9.14 | 8.95 | 12,018 |
Aug 7, 2024 | 9.06 | 9.06 | 9.05 | 9.08 | 8.90 | 20,888 |
Aug 6, 2024 | 9.12 | 9.12 | 9.11 | 9.11 | 8.93 | 552 |
Aug 5, 2024 | 9.11 | 9.20 | 9.11 | 9.20 | 9.02 | 1,775 |
Aug 2, 2024 | 9.14 | 9.14 | 9.14 | 9.22 | 9.04 | 1,700 |
Aug 1, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 8.99 | - |
Jul 31, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.10 | 2,550 |
Jul 30, 2024 | 9.02 | 9.03 | 9.02 | 9.03 | 8.85 | 6,824 |
Jul 29, 2024 | 9.12 | 9.12 | 9.07 | 9.09 | 8.91 | 102,147 |
Jul 26, 2024 | 9.16 | 9.17 | 9.13 | 9.16 | 8.98 | 20,124 |
Jul 25, 2024 | 9.15 | 9.17 | 9.15 | 9.16 | 8.98 | 4,756 |
Jul 24, 2024 | 9.16 | 9.19 | 9.16 | 9.19 | 9.00 | 127 |
Jul 23, 2024 | 9.25 | 9.25 | 9.22 | 9.22 | 9.04 | 104,846 |
Jul 22, 2024 | 9.39 | 9.41 | 9.39 | 9.41 | 9.22 | 175,900 |
Jul 19, 2024 | 9.46 | 9.49 | 9.44 | 9.46 | 9.27 | 31,609 |
Jul 18, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.21 | 8,709 |
Jul 17, 2024 | 9.40 | 9.41 | 9.40 | 9.40 | 9.21 | 6,986 |
Jul 16, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.16 | 194 |
Jul 15, 2024 | 9.34 | 9.34 | 9.31 | 9.30 | 9.12 | 825 |
Jul 12, 2024 | 9.35 | 9.35 | 9.34 | 9.33 | 9.15 | 88,800 |
Jul 11, 2024 | 9.27 | 9.27 | 9.27 | 9.32 | 9.14 | 2,565 |
Jul 10, 2024 | 9.15 | 9.15 | 9.14 | 9.16 | 8.98 | 31 |
Jul 9, 2024 | 9.16 | 9.16 | 9.16 | 9.15 | 8.97 | 500 |
Jul 8, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 8.89 | - |
Jul 5, 2024 | 9.12 | 9.12 | 9.11 | 9.11 | 8.93 | 8,963 |
Jul 4, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 8.98 | 1,944 |
Jul 3, 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.05 | 2,263 |
Jul 2, 2024 | 9.20 | 9.20 | 9.20 | 9.23 | 9.05 | 419 |
Jul 1, 2024 | 9.24 | 9.24 | 9.21 | 9.23 | 9.04 | 8,999 |
Jun 28, 2024 | 9.20 | 9.20 | 9.18 | 9.19 | 9.00 | 13,148 |
Jun 27, 2024 | 9.19 | 9.19 | 9.15 | 9.16 | 8.98 | 130,580 |
Jun 26, 2024 | 9.24 | 9.24 | 9.20 | 9.21 | 9.02 | 37,870 |
Jun 25, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.97 | - |
Jun 24, 2024 | 9.27 | 9.30 | 9.27 | 9.30 | 9.11 | 11,260 |
Jun 21, 2024 | 9.28 | 9.28 | 9.28 | 9.25 | 9.07 | 1,724 |
Jun 20, 2024 | 9.31 | 9.31 | 9.28 | 9.28 | 9.10 | 17,480 |
Jun 19, 2024 | 9.41 | 9.41 | 9.39 | 9.41 | 9.22 | 35,039 |
Jun 18, 2024 | 9.43 | 9.43 | 9.43 | 9.46 | 9.27 | 558 |
Jun 17, 2024 | 9.41 | 9.42 | 9.41 | 9.43 | 9.24 | 2,707 |
Jun 14, 2024 | 9.45 | 9.45 | 9.41 | 9.41 | 9.22 | 4,599 |
Jun 13, 2024 | 9.40 | 9.40 | 9.40 | 9.37 | 9.18 | 112 |
Jun 12, 2024 | 9.41 | 9.45 | 9.41 | 9.48 | 9.30 | 2,111 |
Jun 11, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.22 | - |
Jun 10, 2024 | 9.52 | 9.52 | 9.47 | 9.48 | 9.29 | 3,485 |
Jun 7, 2024 | 9.53 | 9.53 | 9.53 | 9.50 | 9.31 | 2,426 |
Jun 6, 2024 | 9.60 | 9.60 | 9.59 | 9.57 | 9.38 | 12,469 |
Jun 5, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.38 | - |
Jun 4, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.41 | - |
Jun 3, 2024 | 9.48 | 9.48 | 9.48 | 9.49 | 9.30 | 1,638 |
May 31, 2024 | 9.52 | 9.53 | 9.52 | 9.48 | 9.29 | 5,250 |
May 30, 2024 | 9.57 | 9.60 | 9.52 | 9.58 | 9.39 | 12,128 |
May 29, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.40 | 1,391 |
May 28, 2024 | 9.62 | 9.62 | 9.57 | 9.57 | 9.38 | 46,777 |
May 24, 2024 | 9.64 | 9.64 | 9.59 | 9.61 | 9.42 | 8,447 |
May 23, 2024 | 9.68 | 9.68 | 9.68 | 9.67 | 9.47 | 625 |
May 22, 2024 | 9.81 | 9.81 | 9.79 | 9.80 | 9.60 | 194,332 |
May 21, 2024 | 9.79 | 9.83 | 9.77 | 9.77 | 9.58 | 788,347 |
May 20, 2024 | 9.85 | 9.85 | 9.80 | 9.80 | 9.60 | 722,803 |
May 17, 2024 | 9.84 | 9.91 | 9.84 | 9.91 | 9.71 | 3,920 |
May 16, 2024 | 9.72 | 9.76 | 9.72 | 9.74 | 9.55 | 6,246 |
May 15, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.54 | 5 |
May 14, 2024 | 9.73 | 9.73 | 9.73 | 9.74 | 9.55 | 563 |
May 13, 2024 | 9.76 | 9.79 | 9.74 | 9.77 | 9.58 | 5,463 |
May 10, 2024 | 9.82 | 9.82 | 9.80 | 9.81 | 9.61 | 1,832 |
May 9, 2024 | 9.80 | 9.82 | 9.80 | 9.82 | 9.62 | 161 |
May 8, 2024 | 9.73 | 9.73 | 9.69 | 9.68 | 9.49 | 8,744 |
May 7, 2024 | 9.82 | 9.82 | 9.78 | 9.81 | 9.61 | 53,264 |
Related Tickers
GDXJ VanEck Junior Gold Miners ETF
64.57
+5.73%
GOEX Global X Gold Explorers ETF
43.33
+5.76%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.40
+4.88%
RING iShares MSCI Global Gold Miners ETF
42.59
+4.52%
EWW iShares MSCI Mexico ETF
58.38
+2.99%
IAU iShares Gold Trust
64.57
+2.83%
GLD SPDR Gold Shares
315.52
+2.82%
COPX Global X Copper Miners ETF
39.41
+2.20%
UTES Virtus Reaves Utilities ETF
69.75
+1.89%
USCI United States Commodity Index Fund, LP
69.19
+1.74%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.38
+1.65%
NANR SPDR S&P North American Natural Resources ETF
53.04
+1.31%
VPU Vanguard Utilities Index Fund ETF Shares
174.37
+1.24%
FUTY Fidelity MSCI Utilities Index ETF
51.99
+1.23%
RAAX VanEck Real Assets ETF
30.32
+1.19%
IDX VanEck Indonesia Index ETF
14.04
+1.19%
XME SPDR S&P Metals and Mining ETF
58.13
+1.17%
EPU iShares MSCI Peru ETF
45.33
+1.41%
DWAT Arrow DWA Tactical: Macro ETF
11.73
+1.07%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.46
+1.03%
GII SPDR S&P Global Infrastructure ETF
65.48
+0.87%
IGF iShares Global Infrastructure ETF
57.59
+0.84%
PFFR InfraCap REIT Preferred ETF
18.10
+0.56%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.83
+0.81%
EFAS Global X MSCI SuperDividend EAFE ETF
16.97
+0.77%
FLLA Franklin FTSE Latin America ETF
20.62
+0.71%
GXG Global X MSCI Colombia ETF
27.69
+0.67%
FXU First Trust Utilities AlphaDEX Fund
41.80
+0.65%
BLCN Siren Nasdaq NexGen Economy ETF
19.62
+0.62%
JHMD John Hancock Multifactor Developed International ETF
36.89
+0.60%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.66
+0.54%
EZA iShares MSCI South Africa ETF
50.70
+0.52%
IBD Inspire Corporate Bond ETF
23.67
+0.51%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.75
+0.46%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.88
+0.45%
CNYA iShares MSCI China A ETF
27.82
+0.43%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.42%
CWS AdvisorShares Focused Equity ETF
66.51
+0.42%
MFLX First Trust Flexible Municipal High Income ETF
16.60
+0.41%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.06
+0.40%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.05
+0.38%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.63
+0.38%
FMHI First Trust Municipal High Income ETF
46.92
+0.37%
FILL iShares MSCI Global Energy Producers ETF
22.22
+0.35%
FDD First Trust STOXX European Select Dividend Index Fund
14.59
+0.34%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.99
+0.34%
TAXF American Century Diversified Municipal Bond ETF
48.87
+0.33%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.42
+0.33%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.59
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.85
+0.30%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.90
+0.29%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.32
+0.29%
FTSD Franklin Short Duration U.S. Government ETF
90.58
+0.28%
IXC iShares Global Energy ETF
37.23
+0.27%
AOK iShares Core 30/70 Conservative Allocation ETF
37.69
+0.27%
FMB First Trust Managed Municipal ETF
49.83
+0.26%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.82
+0.26%
IEF iShares 7-10 Year Treasury Bond ETF
94.77
+0.25%
EWC iShares MSCI Canada ETF
42.77
+0.25%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.83
+0.24%
HMOP Hartford Municipal Opportunities ETF
37.99
+0.03%
JPIB JPMorgan International Bond Opportunities ETF
48.00
+0.24%
QINT American Century Quality Diversified International ETF
55.19
+0.24%
UITB VictoryShares Core Intermediate Bond ETF
46.62
+0.24%
FSMB First Trust Short Duration Managed Municipal ETF
19.79
+0.23%
FBND Fidelity Total Bond ETF
45.28
+0.22%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.46
+0.22%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.32
+0.22%
IFRA iShares U.S. Infrastructure ETF
46.24
+0.22%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.17
+0.22%
SCHP Schwab U.S. TIPS ETF
26.53
+0.21%
TLH iShares 10-20 Year Treasury Bond ETF
100.63
+0.21%
AGZ iShares Agency Bond ETF
109.25
+0.21%
VPC Virtus Private Credit ETF
20.07
+0.20%
BIV Vanguard Intermediate-Term Bond Index Fund
76.20
+0.20%
TUR iShares MSCI Turkey ETF
30.76
+0.20%
KIE SPDR S&P Insurance ETF
58.17
+0.19%
IDMO Invesco S&P International Developed Momentum ETF
47.82
+0.19%
LGOV First Trust Long Duration Opportunities ETF
21.25
+0.19%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.00
+0.19%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.31
+0.19%
IEI iShares 3-7 Year Treasury Bond ETF
118.20
+0.19%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.38
+0.18%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.54
+0.18%
KORP American Century Diversified Corporate Bond ETF
46.03
+0.17%
FPE First Trust Preferred Securities and Income ETF
17.31
+0.17%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.06
+0.17%
FNDF Schwab Fundamental International Equity ETF
37.77
+0.17%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.41
+0.16%
JMUB JPMorgan Municipal ETF
49.46
+0.16%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.04
+0.16%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.79
+0.16%
EFV iShares MSCI EAFE Value ETF
61.83
+0.15%
STIP iShares 0-5 Year TIPS Bond ETF
102.70
+0.15%
IAK iShares U.S. Insurance ETF
134.10
+0.15%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.30
+0.15%
IGEB iShares Investment Grade Systematic Bond ETF
44.39
+0.15%
FCAL First Trust California Municipal High Income ETF
48.14
+0.15%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
50.02
+0.14%
NEAR iShares Short Duration Bond Active ETF
50.79
+0.14%