XETRA - Delayed Quote EUR
L&G Battery Value-Chain UCITS ETF (BATE.DE)
14.28
-0.14
(-0.96%)
At close: April 30 at 5:36:15 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 | 14.44 | 14.45 | 14.07 | 14.28 | 14.28 | 8,011 |
Apr 28, 2025 | 14.46 | 14.58 | 14.37 | 14.37 | 14.37 | 15,526 |
Apr 25, 2025 | 14.25 | 14.35 | 14.11 | 14.33 | 14.33 | 6,096 |
Apr 24, 2025 | 13.86 | 14.08 | 13.73 | 14.08 | 14.08 | 2,976 |
Apr 23, 2025 | 13.84 | 14.07 | 13.79 | 13.90 | 13.90 | 6,496 |
Apr 22, 2025 | 13.31 | 13.54 | 13.27 | 13.54 | 13.54 | 7,069 |
Apr 17, 2025 | 13.58 | 13.61 | 13.46 | 13.50 | 13.50 | 2,407 |
Apr 16, 2025 | 13.43 | 13.52 | 13.36 | 13.52 | 13.52 | 7,693 |
Apr 15, 2025 | 13.56 | 13.77 | 13.50 | 13.72 | 13.72 | 8,815 |
Apr 14, 2025 | 13.26 | 13.50 | 13.26 | 13.39 | 13.39 | 2,495 |
Apr 11, 2025 | 13.02 | 13.02 | 12.72 | 12.90 | 12.90 | 41,003 |
Apr 10, 2025 | 13.60 | 13.60 | 12.86 | 12.86 | 12.86 | 19,950 |
Apr 9, 2025 | 12.75 | 13.00 | 12.06 | 12.26 | 12.26 | 12,765 |
Apr 8, 2025 | 12.93 | 13.19 | 12.89 | 12.97 | 12.97 | 36,165 |
Apr 7, 2025 | 12.16 | 12.90 | 12.04 | 12.70 | 12.70 | 54,501 |
Apr 4, 2025 | 13.62 | 13.63 | 12.68 | 12.89 | 12.89 | 48,572 |
Apr 3, 2025 | 14.06 | 14.19 | 13.70 | 13.73 | 13.73 | 14,348 |
Apr 2, 2025 | 14.70 | 14.72 | 14.50 | 14.70 | 14.70 | 5,523 |
Apr 1, 2025 | 14.66 | 14.74 | 14.49 | 14.72 | 14.72 | 8,445 |
Mar 31, 2025 | 14.71 | 14.72 | 14.49 | 14.62 | 14.62 | 10,659 |
Mar 28, 2025 | 15.30 | 15.30 | 15.00 | 15.04 | 15.04 | 9,686 |
Mar 27, 2025 | 15.50 | 15.56 | 15.43 | 15.46 | 15.46 | 11,702 |
Mar 26, 2025 | 15.96 | 15.96 | 15.68 | 15.68 | 15.68 | 5,486 |
Mar 25, 2025 | 15.92 | 15.96 | 15.88 | 15.94 | 15.94 | 14,631 |
Mar 24, 2025 | 15.82 | 16.00 | 15.82 | 15.97 | 15.97 | 10,801 |
Mar 21, 2025 | 15.66 | 15.68 | 15.53 | 15.65 | 15.65 | 15,595 |
Mar 20, 2025 | 15.96 | 15.96 | 15.73 | 15.81 | 15.81 | 7,359 |
Mar 19, 2025 | 15.80 | 15.95 | 15.77 | 15.95 | 15.95 | 12,585 |
Mar 18, 2025 | 15.77 | 15.87 | 15.71 | 15.79 | 15.79 | 63,661 |
Mar 17, 2025 | 15.59 | 15.77 | 15.57 | 15.75 | 15.75 | 18,326 |
Mar 14, 2025 | 15.27 | 15.52 | 15.25 | 15.49 | 15.49 | 14,231 |
Mar 13, 2025 | 15.26 | 15.34 | 15.19 | 15.23 | 15.23 | 19,957 |
Mar 12, 2025 | 15.31 | 15.42 | 15.20 | 15.40 | 15.40 | 15,080 |
Mar 11, 2025 | 15.25 | 15.35 | 14.97 | 15.09 | 15.09 | 32,733 |
Mar 10, 2025 | 15.69 | 15.69 | 15.40 | 15.41 | 15.41 | 24,769 |
Mar 7, 2025 | 15.79 | 15.79 | 15.57 | 15.57 | 15.57 | 13,963 |
Mar 6, 2025 | 15.84 | 15.91 | 15.72 | 15.79 | 15.79 | 36,387 |
Mar 5, 2025 | 15.64 | 15.74 | 15.53 | 15.59 | 15.59 | 34,294 |
Mar 4, 2025 | 15.61 | 15.61 | 15.19 | 15.28 | 15.28 | 46,960 |
Mar 3, 2025 | 16.29 | 16.36 | 16.06 | 16.09 | 16.09 | 82,832 |
Feb 28, 2025 | 16.12 | 16.25 | 15.99 | 16.21 | 16.21 | 15,659 |
Feb 27, 2025 | 16.61 | 16.70 | 16.40 | 16.62 | 16.62 | 13,284 |
Feb 26, 2025 | 16.51 | 16.70 | 16.47 | 16.70 | 16.70 | 14,668 |
Feb 25, 2025 | 16.44 | 16.47 | 16.19 | 16.26 | 16.26 | 12,436 |
Feb 24, 2025 | 16.71 | 16.72 | 16.47 | 16.57 | 16.57 | 8,152 |
Feb 21, 2025 | 16.86 | 16.91 | 16.76 | 16.81 | 16.81 | 12,936 |
Feb 20, 2025 | 16.80 | 16.91 | 16.64 | 16.65 | 16.65 | 16,169 |
Feb 19, 2025 | 16.81 | 16.88 | 16.67 | 16.88 | 16.88 | 9,077 |
Feb 18, 2025 | 16.86 | 16.95 | 16.84 | 16.90 | 16.90 | 12,621 |
Feb 17, 2025 | 16.83 | 16.85 | 16.78 | 16.82 | 16.82 | 13,502 |
Feb 14, 2025 | 16.87 | 16.90 | 16.77 | 16.78 | 16.78 | 12,351 |
Feb 13, 2025 | 16.65 | 16.86 | 16.65 | 16.82 | 16.82 | 15,587 |
Feb 12, 2025 | 16.47 | 16.54 | 16.37 | 16.53 | 16.53 | 7,110 |
Feb 11, 2025 | 16.67 | 16.69 | 16.54 | 16.56 | 16.56 | 8,183 |
Feb 10, 2025 | 16.79 | 16.86 | 16.76 | 16.81 | 16.81 | 20,175 |
Feb 7, 2025 | 16.87 | 16.96 | 16.78 | 16.79 | 16.79 | 8,642 |
Feb 6, 2025 | 16.63 | 16.78 | 16.61 | 16.78 | 16.78 | 15,511 |
Feb 5, 2025 | 16.57 | 16.59 | 16.47 | 16.55 | 16.55 | 12,712 |
Feb 4, 2025 | 16.30 | 16.51 | 16.21 | 16.51 | 16.51 | 19,409 |
Feb 3, 2025 | 16.20 | 16.37 | 16.15 | 16.37 | 16.37 | 17,528 |
Jan 31, 2025 | 16.76 | 16.88 | 16.76 | 16.85 | 16.85 | 19,143 |
Jan 30, 2025 | 16.76 | 16.92 | 16.74 | 16.92 | 16.92 | 9,878 |
Jan 29, 2025 | 16.64 | 16.73 | 16.61 | 16.62 | 16.62 | 31,664 |
Jan 28, 2025 | 16.64 | 16.67 | 16.39 | 16.39 | 16.39 | 25,149 |
Jan 27, 2025 | 16.69 | 16.73 | 16.50 | 16.62 | 16.62 | 14,444 |
Jan 24, 2025 | 16.99 | 17.10 | 16.99 | 17.08 | 17.08 | 24,135 |
Jan 23, 2025 | 16.89 | 16.94 | 16.81 | 16.94 | 16.94 | 8,394 |
Jan 22, 2025 | 16.96 | 17.00 | 16.90 | 16.95 | 16.95 | 11,217 |
Jan 21, 2025 | 17.00 | 17.07 | 16.74 | 16.79 | 16.79 | 14,606 |
Jan 20, 2025 | 17.07 | 17.11 | 16.99 | 17.11 | 17.11 | 15,252 |
Jan 17, 2025 | 16.99 | 17.10 | 16.97 | 17.09 | 17.09 | 21,852 |
Jan 16, 2025 | 16.86 | 16.86 | 16.79 | 16.85 | 16.85 | 3,800 |
Jan 15, 2025 | 16.48 | 16.83 | 16.47 | 16.79 | 16.79 | 17,563 |
Jan 14, 2025 | 16.57 | 16.68 | 16.42 | 16.47 | 16.47 | 12,340 |
Jan 13, 2025 | 16.39 | 16.39 | 16.27 | 16.30 | 16.30 | 16,086 |
Jan 10, 2025 | 16.51 | 16.59 | 16.37 | 16.37 | 16.37 | 17,269 |
Jan 9, 2025 | 16.59 | 16.67 | 16.56 | 16.62 | 16.62 | 18,921 |
Jan 8, 2025 | 16.88 | 16.93 | 16.67 | 16.74 | 16.74 | 58,198 |
Jan 7, 2025 | 16.83 | 17.02 | 16.79 | 16.88 | 16.88 | 15,074 |
Jan 6, 2025 | 16.78 | 17.06 | 16.77 | 17.06 | 17.06 | 27,385 |
Jan 3, 2025 | 16.64 | 16.66 | 16.56 | 16.61 | 16.61 | 7,905 |
Jan 2, 2025 | 16.41 | 16.74 | 16.32 | 16.74 | 16.74 | 27,838 |
Dec 30, 2024 | 16.36 | 16.41 | 16.32 | 16.35 | 16.35 | 10,136 |
Dec 27, 2024 | 16.54 | 16.63 | 16.40 | 16.52 | 16.52 | 14,030 |
Dec 23, 2024 | 16.20 | 16.23 | 16.15 | 16.21 | 16.21 | 8,629 |
Dec 20, 2024 | 15.87 | 16.18 | 15.64 | 16.18 | 16.18 | 15,658 |
Dec 19, 2024 | 16.03 | 16.14 | 15.97 | 16.03 | 16.03 | 9,409 |
Dec 18, 2024 | 16.32 | 16.54 | 16.29 | 16.50 | 16.50 | 63,381 |
Dec 17, 2024 | 16.08 | 16.17 | 16.05 | 16.09 | 16.09 | 11,561 |
Dec 16, 2024 | 16.15 | 16.15 | 16.06 | 16.14 | 16.14 | 13,785 |
Dec 13, 2024 | 16.21 | 16.23 | 16.08 | 16.17 | 16.17 | 20,151 |
Dec 12, 2024 | 16.31 | 16.31 | 16.19 | 16.27 | 16.27 | 23,121 |
Dec 11, 2024 | 16.07 | 16.24 | 16.07 | 16.23 | 16.23 | 29,106 |
Dec 10, 2024 | 16.10 | 16.16 | 16.07 | 16.09 | 16.09 | 24,000 |
Dec 9, 2024 | 15.96 | 16.15 | 15.93 | 16.09 | 16.09 | 37,106 |
Dec 6, 2024 | 15.79 | 15.94 | 15.76 | 15.91 | 15.91 | 18,442 |
Dec 5, 2024 | 15.93 | 15.93 | 15.83 | 15.85 | 15.85 | 51,619 |
Dec 4, 2024 | 15.93 | 16.06 | 15.90 | 15.97 | 15.97 | 14,794 |
Dec 3, 2024 | 16.15 | 16.20 | 16.00 | 16.03 | 16.03 | 14,064 |
Dec 2, 2024 | 15.93 | 16.24 | 15.93 | 16.05 | 16.05 | 21,601 |
Nov 29, 2024 | 15.71 | 15.91 | 15.68 | 15.88 | 15.88 | 6,020 |
Nov 28, 2024 | 15.83 | 15.83 | 15.77 | 15.80 | 15.80 | 1,318 |
Nov 27, 2024 | 15.74 | 15.82 | 15.68 | 15.82 | 15.82 | 10,536 |
Nov 26, 2024 | 15.94 | 16.00 | 15.87 | 15.90 | 15.90 | 6,596 |
Nov 25, 2024 | 16.17 | 16.17 | 16.03 | 16.14 | 16.14 | 12,570 |
Nov 22, 2024 | 15.88 | 16.04 | 15.85 | 16.03 | 16.03 | 18,113 |
Nov 21, 2024 | 15.68 | 15.84 | 15.59 | 15.84 | 15.84 | 14,111 |
Nov 20, 2024 | 15.75 | 15.76 | 15.63 | 15.66 | 15.66 | 12,794 |
Nov 19, 2024 | 15.77 | 15.77 | 15.54 | 15.75 | 15.75 | 19,579 |
Nov 18, 2024 | 15.74 | 15.79 | 15.68 | 15.79 | 15.79 | 24,039 |
Nov 15, 2024 | 15.57 | 15.66 | 15.56 | 15.58 | 15.58 | 10,644 |
Nov 14, 2024 | 15.87 | 15.99 | 15.84 | 15.87 | 15.87 | 27,865 |
Nov 13, 2024 | 15.68 | 15.81 | 15.67 | 15.81 | 15.81 | 14,677 |
Nov 12, 2024 | 16.12 | 16.12 | 15.86 | 15.90 | 15.90 | 24,042 |
Nov 11, 2024 | 15.87 | 16.00 | 15.85 | 15.98 | 15.98 | 58,438 |
Nov 8, 2024 | 15.74 | 15.74 | 15.54 | 15.62 | 15.62 | 24,555 |
Nov 7, 2024 | 15.64 | 15.78 | 15.64 | 15.76 | 15.76 | 13,788 |
Nov 6, 2024 | 15.90 | 15.90 | 15.56 | 15.65 | 15.65 | 57,925 |
Nov 5, 2024 | 15.72 | 15.85 | 15.72 | 15.85 | 15.85 | 9,759 |
Nov 4, 2024 | 15.60 | 15.69 | 15.54 | 15.66 | 15.66 | 15,622 |
Nov 1, 2024 | 15.46 | 15.66 | 15.39 | 15.63 | 15.63 | 13,411 |
Oct 31, 2024 | 15.41 | 15.48 | 15.30 | 15.33 | 15.33 | 13,401 |
Oct 30, 2024 | 15.73 | 15.77 | 15.56 | 15.60 | 15.60 | 12,971 |
Oct 29, 2024 | 15.87 | 15.90 | 15.75 | 15.77 | 15.77 | 6,312 |
Oct 28, 2024 | 15.83 | 15.93 | 15.72 | 15.93 | 15.93 | 12,347 |
Oct 25, 2024 | 15.55 | 15.74 | 15.52 | 15.72 | 15.72 | 20,304 |
Oct 24, 2024 | 15.48 | 15.58 | 15.48 | 15.49 | 15.49 | 8,675 |
Oct 23, 2024 | 15.49 | 15.52 | 15.33 | 15.35 | 15.35 | 10,809 |
Oct 22, 2024 | 15.37 | 15.41 | 15.28 | 15.41 | 15.41 | 18,387 |
Oct 21, 2024 | 15.52 | 15.54 | 15.37 | 15.37 | 15.37 | 17,472 |
Oct 18, 2024 | 15.55 | 15.60 | 15.54 | 15.59 | 15.59 | 20,010 |
Oct 17, 2024 | 15.51 | 15.62 | 15.51 | 15.53 | 15.53 | 21,488 |
Oct 16, 2024 | 15.40 | 15.56 | 15.37 | 15.56 | 15.56 | 13,129 |
Oct 15, 2024 | 15.65 | 15.65 | 15.46 | 15.46 | 15.46 | 11,419 |
Oct 14, 2024 | 15.76 | 15.77 | 15.68 | 15.75 | 15.75 | 18,787 |
Oct 11, 2024 | 15.74 | 15.81 | 15.64 | 15.81 | 15.81 | 44,324 |
Oct 10, 2024 | 15.94 | 15.94 | 15.74 | 15.86 | 15.86 | 11,912 |
Oct 9, 2024 | 15.80 | 15.96 | 15.76 | 15.96 | 15.96 | 13,404 |
Oct 8, 2024 | 15.75 | 15.91 | 15.72 | 15.78 | 15.78 | 16,470 |
Oct 7, 2024 | 16.02 | 16.17 | 15.93 | 16.03 | 16.03 | 29,621 |
Oct 4, 2024 | 15.53 | 15.75 | 15.51 | 15.69 | 15.69 | 16,338 |
Oct 3, 2024 | 15.63 | 15.63 | 15.47 | 15.51 | 15.51 | 16,601 |
Oct 2, 2024 | 15.74 | 15.77 | 15.64 | 15.75 | 15.75 | 14,735 |
Oct 1, 2024 | 15.80 | 15.85 | 15.60 | 15.69 | 15.69 | 9,325 |
Sep 30, 2024 | 15.79 | 15.84 | 15.69 | 15.74 | 15.74 | 54,302 |
Sep 27, 2024 | 15.70 | 15.86 | 15.65 | 15.86 | 15.86 | 23,034 |
Sep 26, 2024 | 15.45 | 15.69 | 15.41 | 15.60 | 15.60 | 51,716 |
Sep 25, 2024 | 15.22 | 15.32 | 15.22 | 15.30 | 15.30 | 65,687 |
Sep 24, 2024 | 15.19 | 15.32 | 15.17 | 15.32 | 15.32 | 10,165 |
Sep 23, 2024 | 14.94 | 15.06 | 14.91 | 15.06 | 15.06 | 16,906 |
Sep 20, 2024 | 14.94 | 15.01 | 14.87 | 14.92 | 14.92 | 33,274 |
Sep 19, 2024 | 15.03 | 15.17 | 15.03 | 15.16 | 15.16 | 4,975 |
Sep 18, 2024 | 14.75 | 14.77 | 14.68 | 14.68 | 14.68 | 13,277 |
Sep 17, 2024 | 14.62 | 14.77 | 14.59 | 14.71 | 14.71 | 27,250 |
Sep 16, 2024 | 14.65 | 14.71 | 14.62 | 14.65 | 14.65 | 21,199 |
Sep 13, 2024 | 14.64 | 14.73 | 14.62 | 14.73 | 14.73 | 6,083 |
Sep 12, 2024 | 14.67 | 14.70 | 14.54 | 14.62 | 14.62 | 20,087 |
Sep 11, 2024 | 14.22 | 14.42 | 14.22 | 14.33 | 14.33 | 24,011 |
Sep 10, 2024 | 14.02 | 14.10 | 13.93 | 13.96 | 13.96 | 2,711 |
Sep 9, 2024 | 14.16 | 14.26 | 14.10 | 14.18 | 14.18 | 20,494 |
Sep 6, 2024 | 14.29 | 14.29 | 13.97 | 13.97 | 13.97 | 6,725 |
Sep 5, 2024 | 14.45 | 14.58 | 14.43 | 14.48 | 14.48 | 9,928 |
Sep 4, 2024 | 14.41 | 14.54 | 14.40 | 14.54 | 14.54 | 43,312 |
Sep 3, 2024 | 15.01 | 15.06 | 14.71 | 14.74 | 14.74 | 17,772 |
Sep 2, 2024 | 15.11 | 15.11 | 15.02 | 15.08 | 15.08 | 16,901 |
Aug 30, 2024 | 15.12 | 15.18 | 15.12 | 15.12 | 15.12 | 9,201 |
Aug 29, 2024 | 14.95 | 15.08 | 14.88 | 15.08 | 15.08 | 6,423 |
Aug 28, 2024 | 15.00 | 15.03 | 14.93 | 14.93 | 14.93 | 66,061 |
Aug 27, 2024 | 15.04 | 15.09 | 14.98 | 15.00 | 15.00 | 17,259 |
Aug 26, 2024 | 15.00 | 15.12 | 14.99 | 14.99 | 14.99 | 30,192 |
Aug 23, 2024 | 14.99 | 15.13 | 14.95 | 15.12 | 15.12 | 79,016 |
Aug 22, 2024 | 15.06 | 15.13 | 14.91 | 14.91 | 14.91 | 9,610 |
Aug 21, 2024 | 14.94 | 15.10 | 14.94 | 15.07 | 15.07 | 48,646 |
Aug 20, 2024 | 14.93 | 14.98 | 14.70 | 14.70 | 14.70 | 14,149 |
Aug 19, 2024 | 14.74 | 14.87 | 14.70 | 14.84 | 14.84 | 65,894 |
Aug 16, 2024 | 14.77 | 14.80 | 14.63 | 14.69 | 14.69 | 22,781 |
Aug 15, 2024 | 14.32 | 14.63 | 14.28 | 14.60 | 14.60 | 7,652 |
Aug 14, 2024 | 14.27 | 14.30 | 14.10 | 14.22 | 14.22 | 54,062 |
Aug 13, 2024 | 14.11 | 14.23 | 14.05 | 14.23 | 14.23 | 10,318 |
Aug 12, 2024 | 14.18 | 14.19 | 14.08 | 14.11 | 14.11 | 16,342 |
Aug 9, 2024 | 14.17 | 14.30 | 14.01 | 14.01 | 14.01 | 78,165 |
Aug 8, 2024 | 13.95 | 14.14 | 13.80 | 14.14 | 14.14 | 110,830 |
Aug 7, 2024 | 14.12 | 14.34 | 14.10 | 14.27 | 14.27 | 17,659 |
Aug 6, 2024 | 13.97 | 14.01 | 13.72 | 13.88 | 13.88 | 47,451 |
Aug 5, 2024 | 13.45 | 13.89 | 13.30 | 13.80 | 13.80 | 130,533 |
Aug 2, 2024 | 14.80 | 14.80 | 14.35 | 14.41 | 14.41 | 60,369 |
Aug 1, 2024 | 15.61 | 15.61 | 15.23 | 15.23 | 15.23 | 26,866 |
Jul 31, 2024 | 15.53 | 15.63 | 15.49 | 15.63 | 15.63 | 15,186 |
Jul 30, 2024 | 15.39 | 15.47 | 15.36 | 15.36 | 15.36 | 11,900 |
Jul 29, 2024 | 15.50 | 15.51 | 15.30 | 15.31 | 15.31 | 21,788 |
Jul 26, 2024 | 15.29 | 15.43 | 15.29 | 15.38 | 15.38 | 20,830 |
Jul 25, 2024 | 15.22 | 15.35 | 15.15 | 15.33 | 15.33 | 27,772 |
Jul 24, 2024 | 15.67 | 15.71 | 15.58 | 15.62 | 15.62 | 14,028 |
Jul 23, 2024 | 15.75 | 15.90 | 15.75 | 15.85 | 15.85 | 13,130 |
Jul 22, 2024 | 15.65 | 15.80 | 15.65 | 15.73 | 15.73 | 4,712 |
Jul 19, 2024 | 15.93 | 15.93 | 15.73 | 15.73 | 15.73 | 7,504 |
Jul 18, 2024 | 16.06 | 16.10 | 15.93 | 15.93 | 15.93 | 8,951 |
Jul 17, 2024 | 16.20 | 16.20 | 16.09 | 16.09 | 16.09 | 10,188 |
Jul 16, 2024 | 16.15 | 16.20 | 16.13 | 16.19 | 16.19 | 22,188 |
Jul 15, 2024 | 16.41 | 16.43 | 16.23 | 16.26 | 16.26 | 39,331 |
Jul 12, 2024 | 16.23 | 16.41 | 16.23 | 16.41 | 16.41 | 20,699 |
Jul 11, 2024 | 16.17 | 16.39 | 16.14 | 16.33 | 16.33 | 17,218 |
Jul 10, 2024 | 15.96 | 16.08 | 15.92 | 16.08 | 16.08 | 14,400 |
Jul 9, 2024 | 16.01 | 16.01 | 15.86 | 15.89 | 15.89 | 10,863 |
Jul 8, 2024 | 15.93 | 16.03 | 15.93 | 16.01 | 16.01 | 15,217 |
Jul 5, 2024 | 16.00 | 16.04 | 15.85 | 15.93 | 15.93 | 25,077 |
Jul 4, 2024 | 16.06 | 16.08 | 16.04 | 16.05 | 16.05 | 21,385 |
Jul 3, 2024 | 15.77 | 15.94 | 15.73 | 15.90 | 15.90 | 20,607 |
Jul 2, 2024 | 15.55 | 15.66 | 15.47 | 15.65 | 15.65 | 29,891 |
Jul 1, 2024 | 15.73 | 15.76 | 15.66 | 15.68 | 15.68 | 28,803 |
Jun 28, 2024 | 15.82 | 15.84 | 15.76 | 15.79 | 15.79 | 29,850 |
Jun 27, 2024 | 15.82 | 15.85 | 15.78 | 15.78 | 15.78 | 24,993 |
Jun 26, 2024 | 15.81 | 15.83 | 15.64 | 15.75 | 15.75 | 56,693 |
Jun 25, 2024 | 15.87 | 15.91 | 15.79 | 15.79 | 15.79 | 14,393 |
Jun 24, 2024 | 15.83 | 15.97 | 15.83 | 15.94 | 15.94 | 36,647 |
Jun 21, 2024 | 15.94 | 15.95 | 15.85 | 15.85 | 15.85 | 11,603 |
Jun 20, 2024 | 16.00 | 16.06 | 15.94 | 15.99 | 15.99 | 18,837 |
Jun 19, 2024 | 16.02 | 16.05 | 15.96 | 15.98 | 15.98 | 6,614 |
Jun 18, 2024 | 15.97 | 15.99 | 15.91 | 15.99 | 15.99 | 15,198 |
Jun 17, 2024 | 15.95 | 15.97 | 15.81 | 15.81 | 15.81 | 35,872 |
Jun 14, 2024 | 16.19 | 16.19 | 16.00 | 16.03 | 16.03 | 25,814 |
Jun 13, 2024 | 16.30 | 16.32 | 16.16 | 16.18 | 16.18 | 18,007 |
Jun 12, 2024 | 16.29 | 16.50 | 16.27 | 16.44 | 16.44 | 14,598 |
Jun 11, 2024 | 16.39 | 16.42 | 16.24 | 16.27 | 16.27 | 39,330 |
Jun 10, 2024 | 16.40 | 16.51 | 16.35 | 16.51 | 16.51 | 15,525 |
Jun 7, 2024 | 16.46 | 16.46 | 16.28 | 16.36 | 16.36 | 17,622 |
Jun 6, 2024 | 16.53 | 16.53 | 16.26 | 16.48 | 16.48 | 16,783 |
Jun 5, 2024 | 16.51 | 16.59 | 16.48 | 16.59 | 16.59 | 3,401 |
Jun 4, 2024 | 16.65 | 16.68 | 16.51 | 16.51 | 16.51 | 16,742 |
Jun 3, 2024 | 16.86 | 16.90 | 16.73 | 16.78 | 16.78 | 23,186 |
May 31, 2024 | 16.73 | 16.82 | 16.63 | 16.65 | 16.65 | 30,762 |
May 30, 2024 | 16.59 | 16.72 | 16.59 | 16.72 | 16.72 | 27,639 |
May 29, 2024 | 16.76 | 16.76 | 16.62 | 16.65 | 16.65 | 18,464 |
May 28, 2024 | 16.85 | 16.89 | 16.81 | 16.84 | 16.84 | 41,953 |
May 27, 2024 | 16.74 | 16.85 | 16.73 | 16.84 | 16.84 | 10,895 |
May 24, 2024 | 16.48 | 16.65 | 16.45 | 16.64 | 16.64 | 14,014 |
May 23, 2024 | 16.60 | 16.65 | 16.47 | 16.48 | 16.48 | 11,848 |
May 22, 2024 | 16.50 | 16.55 | 16.46 | 16.53 | 16.53 | 10,373 |
May 21, 2024 | 16.62 | 16.64 | 16.57 | 16.63 | 16.63 | 28,812 |
May 20, 2024 | 16.90 | 16.92 | 16.73 | 16.92 | 16.92 | 12,390 |
May 17, 2024 | 16.79 | 16.86 | 16.78 | 16.84 | 16.84 | 14,977 |
May 16, 2024 | 16.89 | 16.89 | 16.81 | 16.83 | 16.83 | 14,201 |
May 15, 2024 | 16.99 | 17.07 | 16.91 | 16.98 | 16.98 | 22,480 |
May 14, 2024 | 16.80 | 16.94 | 16.80 | 16.92 | 16.92 | 10,875 |
May 13, 2024 | 16.75 | 16.86 | 16.74 | 16.82 | 16.82 | 14,885 |
May 10, 2024 | 16.90 | 16.93 | 16.79 | 16.83 | 16.83 | 13,853 |
May 9, 2024 | 16.91 | 17.04 | 16.90 | 17.01 | 17.01 | 11,885 |
May 8, 2024 | 16.91 | 16.92 | 16.80 | 16.87 | 16.87 | 6,060 |
May 7, 2024 | 16.95 | 17.00 | 16.92 | 16.97 | 16.97 | 6,046 |
May 6, 2024 | 16.83 | 16.89 | 16.79 | 16.85 | 16.85 | 33,413 |
May 3, 2024 | 16.68 | 16.84 | 16.65 | 16.75 | 16.75 | 8,800 |
May 2, 2024 | 16.53 | 16.61 | 16.53 | 16.58 | 16.58 | 16,961 |
Apr 30, 2024 | 16.75 | 16.75 | 16.46 | 16.49 | 16.49 | 19,710 |
Related Tickers
QLD ProShares Ultra QQQ
91.27
+3.03%
BLOK Amplify Transformational Data Sharing ETF
41.34
+2.89%
IYW iShares U.S. Technology ETF
146.60
+2.64%
IXN iShares Global Tech ETF
78.75
+2.43%
VGT Vanguard Information Technology Index Fund ETF Shares
563.03
+2.47%
FTEC Fidelity MSCI Information Technology Index ETF
167.33
+2.40%
IGM iShares Expanded Tech Sector ETF
94.74
+2.29%
XSD SPDR S&P Semiconductor ETF
197.40
+2.30%
PKB Invesco Building & Construction ETF
71.69
+2.25%
BLCN Siren Nasdaq NexGen Economy ETF
20.20
+2.23%
XLK The Technology Select Sector SPDR Fund
214.49
+2.15%
NULG Nuveen ESG Large-Cap Growth ETF
82.36
+2.13%
MGK Vanguard Mega Cap Growth Index Fund
321.60
+1.95%
WLDR Affinity World Leaders Equity ETF
29.34
+1.98%
IETC iShares U.S. Tech Independence Focused ETF
80.00
+1.78%
ILCG iShares Morningstar Growth ETF
84.18
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
385.04
+1.78%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
346.45
+1.67%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.88
+1.71%
HTUS Hull Tactical US ETF
36.72
+1.35%
ONEQ Fidelity Nasdaq Composite Index ETF
69.82
+1.70%
UTES Virtus Reaves Utilities ETF
67.86
+1.66%
IWF iShares Russell 1000 Growth ETF
372.87
+1.66%
QQQ Invesco QQQ Trust
482.67
+1.51%
SCHG Schwab U.S. Large-Cap Growth ETF
25.79
+1.46%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.70
+1.51%
SPMO Invesco S&P 500 Momentum ETF
96.02
+1.53%
IUSG iShares Core S&P U.S. Growth ETF
131.72
+1.58%
SMH VanEck Semiconductor ETF
214.52
+1.53%
SPHB Invesco S&P 500 High Beta ETF
80.42
+1.58%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.25
+1.52%
IWY iShares Russell Top 200 Growth ETF
217.24
+1.44%
NACP Impact Shares NAACP Minority Empowerment ETF
39.43
+0.90%
IVW iShares S&P 500 Growth ETF
96.13
+1.56%
PSI Invesco Semiconductors ETF
46.90
+1.41%
XLG Invesco S&P 500 Top 50 ETF
46.47
+1.50%
TMFC Motley Fool 100 Index ETF
57.36
+1.30%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
MTUM iShares MSCI USA Momentum Factor ETF
212.28
+1.26%
OEF iShares S&P 100 ETF
272.29
+1.30%
PAVE Global X U.S. Infrastructure Development ETF
38.87
+1.26%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.52
+1.24%
IWL iShares Russell Top 200 ETF
138.14
+1.22%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.15
+1.16%
DXJ WisdomTree Japan Hedged Equity Fund
109.95
+1.19%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.44
+1.19%
USMC Principal U.S. Mega-Cap ETF
57.35
+1.13%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.91
+1.16%
MGC Vanguard Mega Cap Index Fund
202.58
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.07
+1.13%
XNTK SPDR NYSE Technology ETF
199.09
+1.11%
IYY iShares Dow Jones U.S. ETF
136.47
+1.10%
AIQ Global X Artificial Intelligence & Technology ETF
37.28
+1.10%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.70
+1.08%
EWT iShares MSCI Taiwan ETF
48.00
+1.10%
KCE SPDR S&P Capital Markets ETF
125.67
+1.07%
FTXL First Trust Nasdaq Semiconductor ETF
74.67
+1.06%
QTUM Defiance Quantum ETF
75.76
+1.05%
VV Vanguard Large Cap Index Fund
257.85
+1.00%
QLC FlexShares US Quality Large Cap Index Fund
64.08
+1.02%
DUSA Davis Select U.S. Equity ETF
42.36
+1.04%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.43
+1.04%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.16
+0.92%
IOO iShares Global 100 ETF
97.22
+1.12%
FLTW Franklin FTSE Taiwan ETF
43.67
+1.03%
FVAL Fidelity Value Factor ETF
58.67
+1.02%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.91
+1.01%
XMMO Invesco S&P MidCap Momentum ETF
116.38
+0.91%
MDYG SPDR S&P 400 Mid Cap Growth ETF
79.93
+0.92%
FCOM Fidelity MSCI Communication Services Index ETF
56.14
+1.06%
VOX Vanguard Communication Services Index Fund ETF Shares
148.08
+0.94%
SPY SPDR S&P 500 ETF
559.53
+0.90%
VOO Vanguard S&P 500 ETF
514.33
+0.90%
IXP iShares Global Comm Services ETF
98.78
+0.96%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
SPLG SPDR Portfolio S&P 500 ETF
65.82
+0.95%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.04
+0.87%
BJUL Innovator U.S. Equity Buffer ETF - July
43.34
+0.93%
IDX VanEck Indonesia Index ETF
13.54
+1.05%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.73
+0.93%
VFMF Vanguard U.S. Multifactor ETF Shares
124.72
+0.92%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.73
+0.90%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.69
+0.87%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
251.09
+0.88%
WOMN Impact Shares YWCA Women's Empowerment ETF
37.44
+0.91%
RWK Invesco S&P MidCap 400 Revenue ETF
106.29
+0.91%
CEFS Saba Closed-End Funds ETF
21.21
+0.88%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.52
+0.90%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.19
+0.64%
PBUS Invesco MSCI USA ETF
56.15
+0.92%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
50.29
+0.78%
SOXX iShares Semiconductor ETF
185.60
+0.96%
IWB iShares Russell 1000 ETF
307.23
+0.84%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.49
+0.87%
SCHX Schwab U.S. Large-Cap ETF
22.12
+0.85%
RTH VanEck Retail ETF
228.80
+0.86%
QGRO American Century U.S. Quality Growth ETF
98.01
+0.75%
ILCB iShares Morningstar U.S. Equity ETF
77.48
+0.86%
QDEF FlexShares Quality Dividend Defensive Index Fund
69.13
+0.44%