Paris - Delayed Quote EUR
Amundi PEA Eau (MSCI Water) UCITS ETF (AWAT.PA)
29.02
+0.42
+(1.46%)
At close: April 30 at 5:35:01 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 | 29.00 | 29.15 | 28.60 | 29.02 | 29.02 | 22,613 |
Apr 29, 2025 | 28.83 | 28.93 | 28.60 | 28.60 | 28.60 | 5,383 |
Apr 28, 2025 | 28.77 | 28.91 | 28.70 | 28.91 | 28.91 | 6,057 |
Apr 25, 2025 | 28.83 | 28.95 | 28.48 | 28.58 | 28.58 | 4,010 |
Apr 24, 2025 | 28.32 | 28.59 | 28.08 | 28.59 | 28.59 | 5,000 |
Apr 23, 2025 | 28.42 | 28.95 | 28.37 | 28.51 | 28.51 | 4,263 |
Apr 22, 2025 | 27.56 | 28.00 | 27.40 | 28.00 | 28.00 | 8,574 |
Apr 17, 2025 | 27.92 | 28.37 | 27.84 | 28.37 | 28.37 | 3,982 |
Apr 16, 2025 | 27.98 | 28.42 | 27.76 | 28.42 | 28.42 | 9,551 |
Apr 15, 2025 | 28.19 | 28.44 | 28.09 | 28.31 | 28.31 | 5,876 |
Apr 14, 2025 | 27.93 | 28.20 | 27.65 | 28.20 | 28.20 | 8,061 |
Apr 11, 2025 | 27.49 | 27.50 | 26.69 | 26.90 | 26.90 | 11,105 |
Apr 10, 2025 | 28.38 | 28.48 | 27.50 | 27.53 | 27.53 | 12,126 |
Apr 9, 2025 | 26.60 | 27.00 | 26.00 | 26.41 | 26.41 | 12,688 |
Apr 8, 2025 | 27.17 | 27.99 | 27.11 | 27.81 | 27.81 | 7,626 |
Apr 7, 2025 | 26.25 | 27.50 | 26.10 | 27.00 | 27.00 | 23,707 |
Apr 4, 2025 | 28.67 | 28.95 | 27.44 | 28.24 | 28.24 | 29,864 |
Apr 3, 2025 | 29.20 | 29.33 | 28.63 | 29.10 | 29.10 | 14,110 |
Apr 2, 2025 | 29.91 | 29.93 | 29.51 | 29.51 | 29.51 | 5,707 |
Apr 1, 2025 | 29.73 | 29.98 | 29.55 | 29.98 | 29.98 | 4,114 |
Mar 31, 2025 | 29.50 | 29.87 | 29.36 | 29.41 | 29.41 | 8,630 |
Mar 28, 2025 | 30.07 | 30.19 | 29.71 | 29.76 | 29.76 | 6,984 |
Mar 27, 2025 | 30.19 | 30.29 | 30.00 | 30.15 | 30.15 | 7,757 |
Mar 26, 2025 | 30.06 | 30.29 | 30.00 | 30.09 | 30.09 | 6,334 |
Mar 25, 2025 | 29.98 | 30.15 | 29.93 | 30.15 | 30.15 | 5,485 |
Mar 24, 2025 | 29.84 | 30.10 | 29.80 | 30.08 | 30.08 | 6,675 |
Mar 21, 2025 | 29.91 | 29.95 | 29.56 | 29.74 | 29.74 | 9,379 |
Mar 20, 2025 | 30.13 | 30.20 | 29.86 | 30.01 | 30.01 | 4,463 |
Mar 19, 2025 | 29.81 | 30.06 | 29.60 | 29.95 | 29.95 | 6,474 |
Mar 18, 2025 | 29.71 | 29.92 | 29.62 | 29.86 | 29.86 | 4,764 |
Mar 17, 2025 | 29.64 | 29.93 | 29.55 | 29.77 | 29.77 | 9,394 |
Mar 14, 2025 | 29.43 | 29.70 | 29.32 | 29.57 | 29.57 | 5,704 |
Mar 13, 2025 | 29.39 | 29.78 | 29.20 | 29.63 | 29.63 | 5,256 |
Mar 12, 2025 | 29.54 | 29.73 | 29.21 | 29.34 | 29.34 | 7,081 |
Mar 11, 2025 | 30.08 | 30.10 | 29.36 | 29.36 | 29.36 | 7,425 |
Mar 10, 2025 | 30.21 | 30.35 | 29.84 | 30.35 | 30.35 | 8,846 |
Mar 7, 2025 | 29.98 | 29.99 | 29.72 | 29.85 | 29.85 | 5,262 |
Mar 6, 2025 | 29.89 | 30.02 | 29.72 | 29.99 | 29.99 | 7,884 |
Mar 5, 2025 | 30.10 | 30.32 | 29.81 | 29.82 | 29.82 | 14,431 |
Mar 4, 2025 | 30.80 | 30.86 | 30.20 | 30.34 | 30.34 | 12,385 |
Mar 3, 2025 | 31.21 | 31.25 | 30.93 | 31.07 | 31.07 | 8,309 |
Feb 28, 2025 | 30.83 | 31.09 | 30.72 | 30.90 | 30.90 | 8,959 |
Feb 27, 2025 | 30.94 | 31.09 | 30.84 | 31.00 | 31.00 | 5,198 |
Feb 26, 2025 | 30.81 | 31.08 | 30.74 | 30.84 | 30.84 | 11,921 |
Feb 25, 2025 | 30.70 | 30.81 | 30.51 | 30.51 | 30.51 | 8,843 |
Feb 24, 2025 | 30.83 | 31.00 | 30.64 | 30.64 | 30.64 | 7,166 |
Feb 21, 2025 | 30.83 | 31.08 | 30.76 | 30.81 | 30.81 | 6,034 |
Feb 20, 2025 | 31.14 | 31.19 | 30.82 | 31.19 | 31.19 | 4,060 |
Feb 19, 2025 | 31.42 | 31.42 | 31.05 | 31.16 | 31.16 | 5,702 |
Feb 18, 2025 | 31.36 | 31.50 | 31.20 | 31.20 | 31.20 | 6,570 |
Feb 17, 2025 | 31.24 | 31.40 | 31.20 | 31.40 | 31.40 | 9,610 |
Feb 14, 2025 | 31.40 | 31.41 | 31.25 | 31.25 | 31.25 | 7,597 |
Feb 13, 2025 | 31.33 | 31.69 | 31.21 | 31.42 | 31.42 | 5,860 |
Feb 12, 2025 | 31.55 | 31.69 | 31.26 | 31.65 | 31.65 | 13,359 |
Feb 11, 2025 | 31.55 | 31.67 | 31.41 | 31.45 | 31.45 | 7,455 |
Feb 10, 2025 | 31.52 | 31.70 | 31.42 | 31.70 | 31.70 | 7,256 |
Feb 7, 2025 | 31.45 | 31.50 | 31.31 | 31.50 | 31.50 | 14,359 |
Feb 6, 2025 | 31.33 | 31.50 | 31.32 | 31.41 | 31.41 | 9,217 |
Feb 5, 2025 | 31.17 | 31.40 | 31.00 | 31.40 | 31.40 | 8,117 |
Feb 4, 2025 | 31.45 | 31.54 | 31.22 | 31.39 | 31.39 | 7,357 |
Feb 3, 2025 | 31.33 | 31.55 | 31.11 | 31.54 | 31.54 | 17,080 |
Jan 31, 2025 | 31.54 | 31.75 | 31.49 | 31.63 | 31.63 | 12,283 |
Jan 30, 2025 | 31.26 | 31.50 | 31.21 | 31.45 | 31.45 | 7,571 |
Jan 29, 2025 | 31.25 | 31.50 | 31.25 | 31.27 | 31.27 | 7,117 |
Jan 28, 2025 | 31.12 | 31.49 | 31.06 | 31.49 | 31.49 | 5,654 |
Jan 27, 2025 | 31.00 | 31.03 | 30.60 | 30.60 | 30.60 | 12,017 |
Jan 24, 2025 | 31.11 | 31.37 | 30.85 | 30.91 | 30.91 | 7,542 |
Jan 23, 2025 | 31.34 | 31.37 | 31.10 | 31.10 | 31.10 | 9,299 |
Jan 22, 2025 | 31.49 | 31.57 | 31.31 | 31.50 | 31.50 | 8,418 |
Jan 21, 2025 | 31.41 | 31.65 | 31.31 | 31.55 | 31.55 | 5,977 |
Jan 20, 2025 | 31.57 | 31.57 | 31.20 | 31.20 | 31.20 | 22,274 |
Jan 17, 2025 | 31.34 | 31.63 | 31.34 | 31.51 | 31.51 | 11,683 |
Jan 16, 2025 | 31.18 | 31.31 | 30.89 | 31.17 | 31.17 | 13,986 |
Jan 15, 2025 | 30.75 | 31.15 | 30.69 | 31.15 | 31.15 | 9,718 |
Jan 14, 2025 | 30.62 | 30.70 | 30.52 | 30.70 | 30.70 | 10,762 |
Jan 13, 2025 | 30.28 | 30.51 | 30.10 | 30.39 | 30.39 | 6,809 |
Jan 10, 2025 | 30.50 | 30.70 | 30.30 | 30.39 | 30.39 | 12,155 |
Jan 9, 2025 | 30.46 | 30.70 | 30.45 | 30.45 | 30.45 | 6,411 |
Jan 8, 2025 | 30.52 | 30.70 | 30.30 | 30.70 | 30.70 | 8,056 |
Jan 7, 2025 | 30.41 | 30.59 | 30.32 | 30.59 | 30.59 | 12,178 |
Jan 6, 2025 | 30.71 | 30.92 | 30.50 | 30.60 | 30.60 | 11,997 |
Jan 3, 2025 | 30.80 | 30.98 | 30.50 | 30.98 | 30.98 | 13,407 |
Jan 2, 2025 | 30.66 | 31.08 | 30.58 | 31.08 | 31.08 | 6,362 |
Dec 31, 2024 | 30.39 | 30.74 | 30.20 | 30.59 | 30.59 | 5,906 |
Dec 30, 2024 | 30.50 | 30.77 | 30.18 | 30.77 | 30.77 | 13,459 |
Dec 27, 2024 | 30.73 | 30.90 | 30.50 | 30.50 | 30.50 | 26,177 |
Dec 24, 2024 | 30.60 | 30.90 | 30.44 | 30.71 | 30.71 | 13,491 |
Dec 23, 2024 | 30.74 | 30.90 | 30.50 | 30.72 | 30.72 | 10,765 |
Dec 20, 2024 | 30.63 | 30.86 | 30.10 | 30.81 | 30.81 | 9,588 |
Dec 19, 2024 | 30.86 | 31.13 | 30.71 | 30.90 | 30.90 | 17,635 |
Dec 18, 2024 | 31.29 | 31.41 | 31.16 | 31.34 | 31.34 | 11,471 |
Dec 17, 2024 | 31.50 | 31.71 | 31.30 | 31.71 | 31.71 | 14,280 |
Dec 16, 2024 | 31.67 | 32.00 | 31.53 | 32.00 | 32.00 | 8,496 |
Dec 13, 2024 | 32.00 | 32.19 | 31.70 | 32.08 | 32.08 | 9,759 |
Dec 12, 2024 | 32.23 | 32.41 | 32.05 | 32.41 | 32.41 | 15,727 |
Dec 11, 2024 | 32.21 | 32.50 | 32.06 | 32.50 | 32.50 | 8,545 |
Dec 10, 2024 | 32.31 | 32.50 | 31.92 | 32.50 | 32.50 | 19,517 |
Dec 9, 2024 | 32.46 | 32.50 | 32.28 | 32.50 | 32.50 | 8,007 |
Dec 6, 2024 | 32.34 | 32.64 | 32.20 | 32.64 | 32.64 | 10,821 |
Dec 5, 2024 | 32.62 | 32.74 | 32.33 | 32.74 | 32.74 | 10,665 |
Dec 4, 2024 | 32.61 | 32.90 | 32.50 | 32.60 | 32.60 | 10,371 |
Dec 3, 2024 | 32.51 | 32.69 | 32.40 | 32.69 | 32.69 | 8,570 |
Dec 2, 2024 | 32.47 | 32.70 | 32.37 | 32.69 | 32.69 | 10,918 |
Nov 29, 2024 | 32.38 | 32.41 | 32.24 | 32.33 | 32.33 | 8,407 |
Nov 28, 2024 | 32.32 | 32.39 | 32.21 | 32.24 | 32.24 | 12,650 |
Nov 27, 2024 | 32.24 | 32.32 | 32.05 | 32.25 | 32.25 | 9,608 |
Nov 26, 2024 | 32.48 | 32.54 | 32.24 | 32.24 | 32.24 | 6,152 |
Nov 25, 2024 | 32.46 | 32.66 | 32.23 | 32.24 | 32.24 | 10,390 |
Nov 22, 2024 | 32.00 | 32.47 | 31.93 | 32.40 | 32.40 | 10,112 |
Nov 21, 2024 | 31.54 | 31.85 | 31.38 | 31.85 | 31.85 | 8,370 |
Nov 20, 2024 | 31.50 | 31.58 | 31.33 | 31.41 | 31.41 | 4,424 |
Nov 19, 2024 | 31.45 | 31.54 | 31.00 | 31.10 | 31.10 | 4,833 |
Nov 18, 2024 | 31.38 | 31.44 | 31.23 | 31.42 | 31.42 | 5,748 |
Nov 15, 2024 | 31.33 | 31.50 | 31.17 | 31.44 | 31.44 | 13,239 |
Nov 14, 2024 | 31.65 | 31.98 | 31.50 | 31.50 | 31.50 | 6,888 |
Nov 13, 2024 | 31.63 | 32.00 | 31.40 | 32.00 | 32.00 | 7,782 |
Nov 12, 2024 | 31.88 | 31.95 | 31.50 | 31.50 | 31.50 | 7,307 |
Nov 11, 2024 | 31.83 | 32.07 | 31.82 | 32.00 | 32.00 | 5,225 |
Nov 8, 2024 | 31.58 | 31.70 | 31.27 | 31.70 | 31.70 | 7,328 |
Nov 7, 2024 | 31.53 | 31.70 | 31.28 | 31.39 | 31.39 | 10,520 |
Nov 6, 2024 | 31.65 | 32.00 | 31.08 | 31.70 | 31.70 | 11,927 |
Nov 5, 2024 | 30.55 | 30.72 | 30.29 | 30.64 | 30.64 | 5,271 |
Nov 4, 2024 | 30.26 | 30.55 | 30.17 | 30.35 | 30.35 | 12,925 |
Nov 1, 2024 | 30.27 | 30.57 | 30.20 | 30.44 | 30.44 | 6,566 |
Oct 31, 2024 | 30.56 | 30.67 | 30.20 | 30.44 | 30.44 | 6,846 |
Oct 30, 2024 | 30.80 | 30.81 | 30.53 | 30.76 | 30.76 | 9,237 |
Oct 29, 2024 | 30.91 | 30.94 | 30.70 | 30.94 | 30.94 | 11,669 |
Oct 28, 2024 | 30.84 | 30.98 | 30.70 | 30.90 | 30.90 | 7,592 |
Oct 25, 2024 | 30.91 | 31.03 | 30.72 | 31.02 | 31.02 | 5,954 |
Oct 24, 2024 | 31.19 | 31.30 | 30.85 | 31.00 | 31.00 | 9,795 |
Oct 23, 2024 | 31.23 | 31.32 | 31.10 | 31.14 | 31.14 | 9,071 |
Oct 22, 2024 | 31.36 | 31.40 | 31.04 | 31.30 | 31.30 | 10,094 |
Oct 21, 2024 | 31.71 | 31.72 | 31.40 | 31.46 | 31.46 | 9,777 |
Oct 18, 2024 | 31.60 | 31.98 | 31.50 | 31.50 | 31.50 | 5,649 |
Oct 17, 2024 | 31.76 | 32.00 | 31.60 | 31.70 | 31.70 | 6,736 |
Oct 16, 2024 | 31.50 | 31.75 | 31.41 | 31.75 | 31.75 | 10,219 |
Oct 15, 2024 | 31.66 | 31.86 | 31.49 | 31.51 | 31.51 | 7,780 |
Oct 14, 2024 | 31.31 | 31.50 | 31.24 | 31.47 | 31.47 | 5,832 |
Oct 11, 2024 | 30.97 | 31.28 | 30.89 | 31.28 | 31.28 | 5,356 |
Oct 10, 2024 | 31.27 | 31.27 | 30.80 | 30.80 | 30.80 | 7,648 |
Oct 9, 2024 | 30.90 | 31.28 | 30.83 | 31.28 | 31.28 | 6,208 |
Oct 8, 2024 | 30.82 | 31.22 | 30.70 | 31.22 | 31.22 | 4,554 |
Oct 7, 2024 | 31.08 | 31.08 | 30.80 | 31.00 | 31.00 | 6,941 |
Oct 4, 2024 | 30.95 | 31.27 | 30.81 | 30.81 | 30.81 | 16,232 |
Oct 3, 2024 | 30.99 | 31.07 | 30.75 | 30.94 | 30.94 | 8,930 |
Oct 2, 2024 | 31.06 | 31.15 | 30.83 | 30.83 | 30.83 | 4,831 |
Oct 1, 2024 | 31.10 | 31.27 | 30.89 | 30.91 | 30.91 | 5,384 |
Sep 30, 2024 | 30.91 | 31.02 | 30.60 | 30.60 | 30.60 | 6,054 |
Sep 27, 2024 | 30.94 | 31.10 | 30.82 | 31.05 | 31.05 | 4,428 |
Sep 26, 2024 | 30.81 | 31.04 | 30.81 | 30.86 | 30.86 | 6,846 |
Sep 25, 2024 | 30.48 | 30.66 | 30.42 | 30.62 | 30.62 | 4,021 |
Sep 24, 2024 | 30.66 | 30.75 | 30.57 | 30.75 | 30.75 | 5,274 |
Sep 23, 2024 | 30.33 | 30.60 | 30.29 | 30.29 | 30.29 | 28,825 |
Sep 20, 2024 | 30.64 | 30.69 | 30.26 | 30.26 | 30.26 | 8,612 |
Sep 19, 2024 | 30.43 | 30.64 | 30.42 | 30.43 | 30.43 | 4,454 |
Sep 18, 2024 | 30.32 | 30.42 | 30.08 | 30.08 | 30.08 | 6,866 |
Sep 17, 2024 | 30.20 | 30.43 | 30.19 | 30.43 | 30.43 | 3,112 |
Sep 16, 2024 | 30.01 | 30.20 | 30.01 | 30.11 | 30.11 | 2,782 |
Sep 13, 2024 | 29.87 | 30.14 | 29.81 | 30.05 | 30.05 | 5,194 |
Sep 12, 2024 | 29.65 | 29.91 | 29.43 | 29.43 | 29.43 | 9,847 |
Sep 11, 2024 | 29.60 | 29.85 | 29.21 | 29.39 | 29.39 | 2,822 |
Sep 10, 2024 | 29.48 | 29.70 | 29.43 | 29.61 | 29.61 | 10,576 |
Sep 9, 2024 | 29.43 | 29.57 | 29.26 | 29.48 | 29.48 | 14,385 |
Sep 6, 2024 | 29.30 | 29.69 | 29.15 | 29.21 | 29.21 | 5,316 |
Sep 5, 2024 | 29.57 | 29.82 | 29.30 | 29.39 | 29.39 | 4,669 |
Sep 4, 2024 | 29.85 | 29.95 | 29.63 | 29.63 | 29.63 | 8,990 |
Sep 3, 2024 | 30.56 | 30.59 | 30.11 | 30.21 | 30.21 | 7,528 |
Sep 2, 2024 | 30.51 | 30.56 | 30.38 | 30.50 | 30.50 | 3,828 |
Aug 30, 2024 | 30.39 | 30.55 | 30.31 | 30.40 | 30.40 | 4,752 |
Aug 29, 2024 | 30.17 | 30.50 | 30.17 | 30.42 | 30.42 | 5,719 |
Aug 28, 2024 | 30.08 | 30.25 | 30.03 | 30.14 | 30.14 | 6,368 |
Aug 27, 2024 | 30.31 | 30.36 | 30.07 | 30.08 | 30.08 | 4,065 |
Aug 26, 2024 | 30.25 | 30.50 | 30.15 | 30.32 | 30.32 | 7,319 |
Aug 23, 2024 | 29.99 | 30.23 | 29.97 | 30.23 | 30.23 | 3,944 |
Aug 22, 2024 | 30.01 | 30.08 | 29.92 | 30.01 | 30.01 | 3,013 |
Aug 21, 2024 | 29.84 | 29.91 | 29.72 | 29.85 | 29.85 | 6,234 |
Aug 20, 2024 | 29.99 | 30.03 | 29.73 | 29.73 | 29.73 | 4,629 |
Aug 19, 2024 | 29.81 | 29.94 | 29.77 | 29.88 | 29.88 | 3,532 |
Aug 16, 2024 | 30.03 | 30.10 | 29.81 | 29.93 | 29.93 | 5,685 |
Aug 15, 2024 | 29.67 | 30.08 | 29.55 | 29.97 | 29.97 | 3,454 |
Aug 14, 2024 | 29.65 | 29.79 | 29.47 | 29.64 | 29.64 | 3,020 |
Aug 13, 2024 | 29.43 | 29.57 | 29.29 | 29.57 | 29.57 | 7,338 |
Aug 12, 2024 | 29.50 | 29.50 | 29.22 | 29.27 | 29.27 | 5,804 |
Aug 9, 2024 | 29.45 | 29.64 | 29.20 | 29.32 | 29.32 | 6,734 |
Aug 8, 2024 | 29.23 | 29.56 | 29.01 | 29.51 | 29.51 | 9,703 |
Aug 7, 2024 | 29.53 | 29.80 | 29.43 | 29.64 | 29.64 | 6,596 |
Aug 6, 2024 | 29.27 | 29.45 | 29.03 | 29.42 | 29.42 | 9,371 |
Aug 5, 2024 | 29.60 | 29.61 | 28.55 | 29.06 | 29.06 | 29,382 |
Aug 2, 2024 | 30.70 | 30.70 | 29.65 | 29.71 | 29.71 | 8,013 |
Aug 1, 2024 | 31.04 | 31.20 | 30.59 | 30.66 | 30.66 | 7,962 |
Jul 31, 2024 | 30.95 | 31.09 | 30.83 | 30.98 | 30.98 | 5,408 |
Jul 30, 2024 | 30.61 | 30.84 | 30.60 | 30.73 | 30.73 | 4,268 |
Jul 29, 2024 | 30.70 | 30.78 | 30.56 | 30.62 | 30.62 | 5,037 |
Jul 26, 2024 | 30.18 | 30.55 | 30.17 | 30.47 | 30.47 | 2,346 |
Jul 25, 2024 | 30.02 | 30.30 | 29.89 | 30.14 | 30.14 | 12,453 |
Jul 24, 2024 | 30.42 | 30.48 | 30.22 | 30.48 | 30.48 | 7,070 |
Jul 23, 2024 | 30.48 | 30.73 | 30.39 | 30.61 | 30.61 | 5,833 |
Jul 22, 2024 | 30.28 | 30.49 | 30.24 | 30.36 | 30.36 | 3,604 |
Jul 19, 2024 | 30.41 | 30.47 | 30.20 | 30.20 | 30.20 | 8,206 |
Jul 18, 2024 | 30.50 | 30.80 | 30.39 | 30.54 | 30.54 | 6,419 |
Jul 17, 2024 | 30.60 | 30.71 | 30.38 | 30.52 | 30.52 | 4,111 |
Jul 16, 2024 | 30.08 | 30.55 | 30.00 | 30.55 | 30.55 | 5,535 |
Jul 15, 2024 | 30.25 | 30.25 | 30.02 | 30.12 | 30.12 | 4,543 |
Jul 12, 2024 | 30.07 | 30.24 | 30.00 | 30.23 | 30.23 | 5,860 |
Jul 11, 2024 | 29.58 | 30.05 | 29.50 | 30.02 | 30.02 | 8,480 |
Jul 10, 2024 | 29.29 | 29.43 | 29.25 | 29.41 | 29.41 | 4,388 |
Jul 9, 2024 | 29.40 | 29.49 | 29.21 | 29.27 | 29.27 | 7,902 |
Jul 8, 2024 | 29.25 | 29.42 | 29.24 | 29.34 | 29.34 | 4,430 |
Jul 5, 2024 | 29.35 | 29.44 | 29.13 | 29.21 | 29.21 | 6,937 |
Jul 4, 2024 | 29.40 | 29.52 | 29.32 | 29.40 | 29.40 | 10,597 |
Jul 3, 2024 | 29.30 | 29.48 | 29.22 | 29.36 | 29.36 | 5,575 |
Jul 2, 2024 | 29.19 | 29.31 | 29.07 | 29.31 | 29.31 | 6,824 |
Jul 1, 2024 | 29.69 | 29.69 | 29.30 | 29.35 | 29.35 | 11,522 |
Jun 28, 2024 | 29.84 | 29.89 | 29.69 | 29.69 | 29.69 | 8,102 |
Jun 27, 2024 | 29.70 | 29.74 | 29.59 | 29.59 | 29.59 | 6,353 |
Jun 26, 2024 | 29.87 | 29.90 | 29.56 | 29.56 | 29.56 | 6,054 |
Jun 25, 2024 | 30.17 | 30.18 | 29.70 | 29.70 | 29.70 | 5,871 |
Jun 24, 2024 | 29.91 | 30.25 | 29.90 | 30.22 | 30.22 | 8,408 |
Jun 21, 2024 | 29.94 | 30.10 | 29.82 | 29.96 | 29.96 | 5,311 |
Jun 20, 2024 | 30.00 | 30.10 | 29.93 | 30.10 | 30.10 | 7,100 |
Jun 19, 2024 | 30.03 | 30.09 | 29.87 | 29.91 | 29.91 | 4,460 |
Jun 18, 2024 | 29.91 | 30.01 | 29.77 | 29.89 | 29.89 | 4,204 |
Jun 17, 2024 | 29.75 | 29.87 | 29.57 | 29.74 | 29.74 | 5,917 |
Jun 14, 2024 | 30.00 | 30.05 | 29.61 | 29.73 | 29.73 | 12,516 |
Jun 13, 2024 | 29.94 | 29.95 | 29.76 | 29.95 | 29.95 | 5,904 |
Jun 12, 2024 | 29.67 | 30.07 | 29.53 | 29.98 | 29.98 | 7,207 |
Jun 11, 2024 | 29.70 | 29.72 | 29.50 | 29.61 | 29.61 | 6,060 |
Jun 10, 2024 | 29.47 | 29.68 | 29.40 | 29.65 | 29.65 | 5,730 |
Jun 7, 2024 | 29.55 | 29.73 | 29.40 | 29.52 | 29.52 | 8,302 |
Jun 6, 2024 | 29.84 | 29.90 | 29.63 | 29.63 | 29.63 | 7,760 |
Jun 5, 2024 | 29.61 | 29.94 | 29.40 | 29.94 | 29.94 | 8,180 |
Jun 4, 2024 | 29.70 | 29.73 | 29.50 | 29.50 | 29.50 | 7,431 |
Jun 3, 2024 | 30.10 | 30.33 | 29.74 | 29.95 | 29.95 | 7,950 |
May 31, 2024 | 29.80 | 29.88 | 29.57 | 29.63 | 29.63 | 4,206 |
May 30, 2024 | 29.51 | 29.93 | 29.41 | 29.93 | 29.93 | 6,824 |
May 29, 2024 | 29.70 | 29.82 | 29.51 | 29.58 | 29.58 | 8,356 |
May 28, 2024 | 30.30 | 30.30 | 29.90 | 29.93 | 29.93 | 5,537 |
May 27, 2024 | 30.22 | 30.33 | 30.18 | 30.26 | 30.26 | 9,358 |
May 24, 2024 | 30.15 | 30.26 | 30.08 | 30.08 | 30.08 | 5,310 |
May 23, 2024 | 30.60 | 30.65 | 30.20 | 30.20 | 30.20 | 5,292 |
May 22, 2024 | 30.70 | 30.74 | 30.52 | 30.52 | 30.52 | 13,080 |
May 21, 2024 | 30.72 | 30.77 | 30.59 | 30.70 | 30.70 | 5,474 |
May 20, 2024 | 30.73 | 30.87 | 30.69 | 30.80 | 30.80 | 8,519 |
May 17, 2024 | 30.72 | 30.90 | 30.58 | 30.58 | 30.58 | 7,670 |
May 16, 2024 | 30.83 | 30.97 | 30.69 | 30.75 | 30.75 | 9,136 |
May 15, 2024 | 30.70 | 30.99 | 30.60 | 30.99 | 30.99 | 5,213 |
May 14, 2024 | 30.77 | 30.90 | 30.64 | 30.75 | 30.75 | 5,067 |
May 13, 2024 | 30.98 | 31.00 | 30.80 | 30.90 | 30.90 | 5,679 |
May 10, 2024 | 30.90 | 31.00 | 30.86 | 30.94 | 30.94 | 3,934 |
May 9, 2024 | 30.76 | 30.86 | 30.63 | 30.74 | 30.74 | 4,409 |
May 8, 2024 | 30.67 | 30.81 | 30.54 | 30.68 | 30.68 | 1,937 |
May 7, 2024 | 30.49 | 30.65 | 30.48 | 30.65 | 30.65 | 9,782 |
May 6, 2024 | 30.20 | 30.40 | 30.13 | 30.26 | 30.26 | 18,193 |
May 3, 2024 | 30.00 | 30.35 | 29.82 | 30.11 | 30.11 | 8,145 |
May 2, 2024 | 29.80 | 30.05 | 29.70 | 29.78 | 29.78 | 8,269 |
Apr 30, 2024 | 29.90 | 29.99 | 29.74 | 29.83 | 29.83 | 5,703 |
Related Tickers
QLD ProShares Ultra QQQ
91.99
+3.85%
IYW iShares U.S. Technology ETF
147.09
+2.98%
IXN iShares Global Tech ETF
79.04
+2.81%
FTEC Fidelity MSCI Information Technology Index ETF
167.98
+2.79%
WLDR Affinity World Leaders Equity ETF
29.57
+2.78%
VGT Vanguard Information Technology Index Fund ETF Shares
564.65
+2.77%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.09
+2.66%
IGM iShares Expanded Tech Sector ETF
94.97
+2.53%
XLK The Technology Select Sector SPDR Fund
215.09
+2.44%
XSD SPDR S&P Semiconductor ETF
197.67
+2.44%
MGK Vanguard Mega Cap Growth Index Fund
323.04
+2.41%
NULG Nuveen ESG Large-Cap Growth ETF
82.53
+2.34%
IETC iShares U.S. Tech Independence Focused ETF
80.37
+2.24%
ILCG iShares Morningstar Growth ETF
84.59
+2.32%
VUG Vanguard Growth Index Fund ETF Shares
386.63
+2.20%
BLOK Amplify Transformational Data Sharing ETF
41.07
+2.22%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.34
+2.20%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
348.23
+2.20%
BLCN Siren Nasdaq NexGen Economy ETF
20.18
+2.13%
ONEQ Fidelity Nasdaq Composite Index ETF
70.10
+2.11%
IWF iShares Russell 1000 Growth ETF
374.37
+2.07%
IVW iShares S&P 500 Growth ETF
96.52
+1.98%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.83
+2.02%
PKB Invesco Building & Construction ETF
71.73
+2.31%
IUSG iShares Core S&P U.S. Growth ETF
132.22
+1.97%
SPMO Invesco S&P 500 Momentum ETF
96.45
+1.99%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.61
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
25.90
+1.89%
IWY iShares Russell Top 200 Growth ETF
218.23
+1.90%
XLG Invesco S&P 500 Top 50 ETF
46.66
+1.91%
UTES Virtus Reaves Utilities ETF
68.04
+1.93%
QQQ Invesco QQQ Trust
484.44
+1.89%
TMFC Motley Fool 100 Index ETF
57.66
+1.83%
FTXN First Trust Nasdaq Oil & Gas ETF
26.11
+1.83%
SPHB Invesco S&P 500 High Beta ETF
80.61
+1.81%
SMH VanEck Semiconductor ETF
214.93
+1.73%
OEF iShares S&P 100 ETF
273.45
+1.73%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.85
+1.72%
MTUM iShares MSCI USA Momentum Factor ETF
213.06
+1.64%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.36
+1.61%
DXJ WisdomTree Japan Hedged Equity Fund
110.40
+1.61%
IWL iShares Russell Top 200 ETF
138.60
+1.56%
VOX Vanguard Communication Services Index Fund ETF Shares
148.98
+1.56%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.83
+1.72%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.67
+1.59%
MGC Vanguard Mega Cap Index Fund
203.42
+1.56%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.95
+1.56%
AIQ Global X Artificial Intelligence & Technology ETF
37.47
+1.62%
IOO iShares Global 100 ETF
97.64
+1.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.20
+1.55%
USMC Principal U.S. Mega-Cap ETF
57.56
+1.50%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.01
+1.46%
FCOM Fidelity MSCI Communication Services Index ETF
56.35
+1.44%
PAVE Global X U.S. Infrastructure Development ETF
38.92
+1.41%
IXP iShares Global Comm Services ETF
99.26
+1.45%
PSI Invesco Semiconductors ETF
46.99
+1.60%
VV Vanguard Large Cap Index Fund
258.93
+1.43%
VDE Vanguard Energy Index Fund ETF Shares
113.58
+1.48%
HTUS Hull Tactical US ETF
36.74
+1.41%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.64
+1.40%
XAR SPDR S&P Aerospace & Defense ETF
173.56
+1.52%
EWT iShares MSCI Taiwan ETF
48.14
+1.39%
SPLG SPDR Portfolio S&P 500 ETF
66.09
+1.36%
FLJH Franklin FTSE Japan Hedged ETF
31.09
+1.38%
FENY Fidelity MSCI Energy Index ETF
22.39
+1.45%
VOO Vanguard S&P 500 ETF
516.53
+1.33%
SPY SPDR S&P 500 ETF
561.82
+1.31%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.56
+1.30%
XNTK SPDR NYSE Technology ETF
199.46
+1.30%
FVAL Fidelity Value Factor ETF
58.86
+1.34%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
68.20
+1.28%
PPA Invesco Aerospace & Defense ETF
123.33
+1.28%
PBUS Invesco MSCI USA ETF
56.35
+1.28%
IWB iShares Russell 1000 ETF
308.38
+1.22%
ILCB iShares Morningstar U.S. Equity ETF
77.79
+1.26%
XLE The Energy Select Sector SPDR Fund
81.52
+1.27%
DUSA Davis Select U.S. Equity ETF
42.40
+1.15%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.19
+1.24%
VONE Vanguard Russell 1000 Index Fund ETF Shares
255.10
+1.17%
SCHX Schwab U.S. Large-Cap ETF
22.19
+1.21%
FNY First Trust Mid Cap Growth AlphaDEX Fund
75.10
+1.27%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
251.81
+1.17%
IVV iShares Core S&P 500 ETF
564.48
+1.17%
IYY iShares Dow Jones U.S. ETF
136.62
+1.21%
XMMO Invesco S&P MidCap Momentum ETF
116.71
+1.20%
IDX VanEck Indonesia Index ETF
13.56
+1.19%
GRPM Invesco S&P MidCap 400 GARP ETF
101.24
+1.00%
QLC FlexShares US Quality Large Cap Index Fund
64.17
+1.17%
SOXX iShares Semiconductor ETF
185.89
+1.12%
FTXL First Trust Nasdaq Semiconductor ETF
74.75
+1.16%
LRGF iShares U.S. Equity Factor ETF
58.31
+1.09%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.92
+1.14%
MDYG SPDR S&P 400 Mid Cap Growth ETF
80.10
+1.14%
COPX Global X Copper Miners ETF
38.28
+1.23%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
IWP iShares Russell Mid-Cap Growth ETF
122.64
+1.11%
QGRO American Century U.S. Quality Growth ETF
98.37
+1.12%
FDVV Fidelity High Dividend ETF
48.49
+1.05%
FV First Trust Dorsey Wright Focus 5 ETF
54.66
+1.14%
QTUM Defiance Quantum ETF
75.78
+1.08%