Swiss - Delayed Quote USD
JPMorgan ETFs (Ireland) ICAV BetaBuilders US Treasury Bond UCITS ETF (BBTR.SW)
100.69
0.00
(0.00%)
At close: January 20 at 2:55:43 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 |
---|---|---|---|---|---|---|
Jan 21, 2025 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | - |
Jan 20, 2025 | 100.65 | 100.69 | 100.65 | 100.69 | 100.69 | 1,709 |
Jan 17, 2025 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | - |
Jan 16, 2025 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | - |
Jan 15, 2025 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | - |
Jan 14, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | 1,474 |
Jan 13, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
Jan 10, 2025 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | - |
Jan 9, 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 1,467 |
Jan 8, 2025 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
Jan 7, 2025 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | 1,463 |
Jan 6, 2025 | 100.61 | 100.61 | 100.61 | 100.61 | 100.61 | - |
Jan 3, 2025 | 100.61 | 100.61 | 100.61 | 100.61 | 100.61 | - |
Dec 30, 2024 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | 1,462 |
Dec 27, 2024 | 100.64 | 100.64 | 100.64 | 100.64 | 100.64 | - |
Dec 23, 2024 | 100.86 | 100.86 | 100.86 | 100.86 | 100.86 | - |
Dec 20, 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - |
Dec 19, 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - |
Dec 18, 2024 | 101.53 | 101.53 | 101.53 | 101.53 | 101.53 | - |
Dec 17, 2024 | 101.53 | 101.53 | 101.53 | 101.53 | 101.53 | - |
Dec 16, 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
Dec 13, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 200 |
Dec 12, 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
Dec 11, 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 102.43 | - |
Dec 10, 2024 | 102.46 | 102.46 | 102.46 | 102.46 | 102.46 | - |
Dec 9, 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | - |
Dec 6, 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
Dec 5, 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | - |
Dec 4, 2024 | 102.59 | 102.59 | 102.59 | 102.59 | 102.59 | - |
Dec 3, 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
Dec 2, 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | 1 |
Nov 29, 2024 | 102.39 | 102.39 | 102.39 | 102.39 | 102.39 | - |
Nov 28, 2024 | 102.17 | 102.17 | 102.17 | 102.17 | 102.17 | - |
Nov 27, 2024 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | - |
Nov 26, 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
Nov 25, 2024 | 101.58 | 101.61 | 101.58 | 101.61 | 101.61 | 1,870 |
Nov 22, 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
Nov 21, 2024 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | - |
Nov 20, 2024 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | - |
Nov 19, 2024 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | 59 |
Nov 18, 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
Nov 15, 2024 | 100.92 | 100.92 | 100.90 | 100.90 | 100.90 | 2,914 |
Nov 14, 2024 | 100.82 | 101.07 | 100.69 | 101.07 | 101.07 | 8,724 |
Nov 13, 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
Nov 12, 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
Nov 11, 2024 | 101.64 | 101.64 | 101.42 | 101.44 | 101.44 | 8,483 |
Nov 8, 2024 | 101.61 | 101.61 | 101.61 | 101.61 | 101.61 | - |
Nov 7, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 286 |
Nov 6, 2024 | 100.85 | 100.85 | 100.82 | 100.82 | 100.82 | 4,353 |
Nov 5, 2024 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | - |
Nov 4, 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
Nov 1, 2024 | 101.76 | 101.76 | 101.58 | 101.58 | 101.58 | 2,896 |
Oct 31, 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | - |
Oct 30, 2024 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | - |
Oct 29, 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | 1,448 |
Oct 28, 2024 | 101.57 | 101.57 | 101.57 | 101.57 | 101.57 | - |
Oct 25, 2024 | 102.05 | 102.11 | 102.05 | 102.11 | 102.11 | 2,884 |
Oct 24, 2024 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | - |
Oct 23, 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
Oct 22, 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
Oct 21, 2024 | 102.21 | 102.21 | 102.21 | 102.21 | 102.21 | - |
Oct 18, 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
Oct 17, 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
Oct 16, 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 103.08 | - |
Oct 15, 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | - |
Oct 14, 2024 | 102.46 | 102.48 | 102.33 | 102.33 | 102.33 | 4,691 |
Oct 11, 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
Oct 10, 2024 | 102.61 | 102.61 | 102.60 | 102.60 | 102.60 | 3,070 |
Oct 9, 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | 83 |
Oct 8, 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - |
Oct 7, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
Oct 4, 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
Oct 3, 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
Oct 2, 2024 | 104.29 | 104.29 | 104.29 | 104.29 | 104.29 | - |
Oct 1, 2024 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | - |
Sep 30, 2024 | 104.50 | 104.50 | 104.39 | 104.44 | 104.44 | 4,227 |
Sep 27, 2024 | 104.39 | 104.49 | 104.39 | 104.49 | 104.49 | 7,055 |
Sep 26, 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | 1,409 |
Sep 25, 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | - |
Sep 24, 2024 | 104.47 | 104.47 | 104.47 | 104.47 | 104.47 | - |
Sep 23, 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | - |
Sep 20, 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
Sep 19, 2024 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | - |
Sep 18, 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | - |
Sep 17, 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
Sep 16, 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
Sep 13, 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | - |
Sep 12, 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | 1,401 |
Sep 11, 2024 | 105.03 | 105.03 | 105.03 | 105.03 | 105.03 | - |
Sep 10, 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | - |
Sep 9, 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
Sep 6, 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
Sep 5, 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
Sep 4, 2024 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | - |
Sep 3, 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | 907 |
Sep 2, 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
Aug 30, 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | 1,424 |
Aug 29, 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | 1,420 |
Aug 28, 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | - |
Aug 27, 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
Aug 26, 2024 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | 1,420 |
Aug 23, 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | - |
Aug 22, 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | - |
Aug 21, 2024 | 103.49 | 103.54 | 103.49 | 103.54 | 103.54 | 1,758 |
Aug 20, 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
Aug 19, 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
Aug 16, 2024 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | - |
Aug 15, 2024 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | - |
Aug 14, 2024 | 103.07 | 103.07 | 103.07 | 103.07 | 103.07 | 1,427 |
Aug 13, 2024 | 102.75 | 102.79 | 102.75 | 102.79 | 102.79 | 2,864 |
Aug 12, 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
Aug 9, 2024 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | - |
Aug 8, 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
Aug 7, 2024 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | - |
Aug 6, 2024 | 103.21 | 103.40 | 103.21 | 103.40 | 103.40 | 2,840 |
Aug 5, 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
Aug 2, 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
Jul 31, 2024 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | - |
Jul 30, 2024 | 100.97 | 100.97 | 100.97 | 100.97 | 100.97 | - |
Jul 29, 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
Jul 26, 2024 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | - |
Jul 25, 2024 | 100.62 | 100.62 | 100.62 | 100.62 | 100.62 | 1,461 |
Jul 24, 2024 | 100.63 | 100.63 | 100.63 | 100.63 | 100.63 | - |
Jul 23, 2024 | 100.57 | 100.57 | 100.57 | 100.57 | 100.57 | - |
Jul 22, 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 100.43 | - |
Jul 19, 2024 | 100.57 | 100.57 | 100.57 | 100.57 | 100.57 | - |
Jul 18, 2024 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | - |
Jul 17, 2024 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | - |
Jul 16, 2024 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | - |
Jul 15, 2024 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | 2,922 |
Jul 12, 2024 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | - |
Jul 11, 2024 | 100.68 | 100.78 | 100.68 | 100.78 | 100.78 | 2,940 |
Jul 10, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
Jul 9, 2024 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | - |
Jul 8, 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
Jul 5, 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
Jul 4, 2024 | 99.55 | 99.58 | 99.55 | 99.58 | 99.58 | 672 |
Jul 3, 2024 | 99.37 | 99.40 | 99.37 | 99.40 | 99.40 | 1,551 |
Jul 2, 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | - |
Jul 1, 2024 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | - |
Jun 28, 2024 | 99.86 | 100.01 | 99.86 | 100.01 | 100.01 | 5,888 |
Jun 27, 2024 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | - |
Jun 26, 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | - |
Jun 25, 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
Jun 24, 2024 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | - |
Jun 21, 2024 | 100.09 | 100.28 | 100.09 | 100.24 | 100.24 | 3,239 |
Jun 20, 2024 | 100.10 | 100.15 | 100.10 | 100.15 | 100.15 | 2,139 |
Jun 19, 2024 | 100.25 | 100.25 | 100.21 | 100.24 | 100.24 | 3,355 |
Jun 18, 2024 | 99.89 | 99.93 | 99.89 | 99.93 | 99.93 | 1,551 |
Jun 17, 2024 | 99.83 | 99.83 | 99.83 | 99.83 | 99.83 | - |
Jun 14, 2024 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | 1,471 |
Jun 13, 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | 336 |
Jun 12, 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | 336 |
Jun 11, 2024 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | - |
Jun 10, 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
Jun 7, 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | - |
Jun 6, 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | - |
Jun 5, 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | - |
Jun 4, 2024 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | 1,215 |
Jun 3, 2024 | 98.72 | 98.73 | 98.72 | 98.73 | 98.73 | 1,551 |
May 31, 2024 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | 1,501 |
May 30, 2024 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | - |
May 29, 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | - |
May 28, 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | - |
May 27, 2024 | 98.51 | 98.58 | 98.51 | 98.58 | 98.58 | 3,825 |
May 24, 2024 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | - |
May 23, 2024 | 98.39 | 98.39 | 98.39 | 98.39 | 98.39 | - |
May 22, 2024 | 98.71 | 98.71 | 98.71 | 98.71 | 98.71 | - |
May 21, 2024 | 98.73 | 98.73 | 98.71 | 98.71 | 98.71 | 1,506 |
May 17, 2024 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | - |
May 16, 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
May 15, 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | 1,500 |
May 14, 2024 | 98.26 | 98.45 | 98.25 | 98.45 | 98.45 | 3,660 |
May 13, 2024 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - |
May 10, 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | 500 |
May 8, 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | - |
May 7, 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
May 6, 2024 | 98.15 | 98.27 | 98.15 | 98.27 | 98.27 | 10,500 |
May 3, 2024 | 98.23 | 98.23 | 98.23 | 98.23 | 98.23 | 28 |
Apr 30, 2024 | 97.27 | 97.27 | 97.05 | 97.05 | 97.05 | 3,026 |
Apr 29, 2024 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | 73 |
Apr 26, 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | 333 |
Apr 25, 2024 | 96.79 | 96.79 | 96.71 | 96.71 | 96.71 | 1,849 |
Apr 24, 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - |
Apr 23, 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | 333 |
Apr 22, 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
Apr 19, 2024 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | - |
Apr 18, 2024 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | - |
Apr 17, 2024 | 97.17 | 97.17 | 97.17 | 97.17 | 97.17 | - |
Apr 16, 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | 333 |
Apr 15, 2024 | 97.52 | 97.52 | 97.24 | 97.24 | 97.24 | 666 |
Apr 12, 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | - |
Apr 11, 2024 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | - |
Apr 10, 2024 | 97.99 | 97.99 | 97.99 | 97.99 | 97.99 | 1,492 |
Apr 9, 2024 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | - |
Apr 8, 2024 | 98.23 | 98.23 | 98.23 | 98.23 | 98.23 | - |
Apr 5, 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | 333 |
Apr 4, 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | - |
Apr 3, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
Apr 2, 2024 | 98.49 | 98.49 | 98.49 | 98.49 | 98.49 | - |
Mar 28, 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
Mar 27, 2024 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | - |
Mar 26, 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
Mar 25, 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
Mar 22, 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | - |
Mar 21, 2024 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | - |
Mar 20, 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
Mar 19, 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
Mar 18, 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
Mar 15, 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | 69 |
Mar 14, 2024 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | 1,482 |
Mar 13, 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | - |
Mar 12, 2024 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | - |
Mar 11, 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
Mar 8, 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
Mar 7, 2024 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | - |
Mar 6, 2024 | 99.52 | 99.52 | 99.51 | 99.51 | 99.51 | 3,556 |
Mar 5, 2024 | 99.37 | 99.53 | 99.37 | 99.53 | 99.53 | 1,555 |
Mar 4, 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
Mar 1, 2024 | 98.66 | 98.80 | 98.66 | 98.80 | 98.80 | 138 |
Feb 29, 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | 1,495 |
Feb 28, 2024 | 98.43 | 98.43 | 98.39 | 98.39 | 98.39 | 2,988 |
Feb 27, 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | 69 |
Feb 26, 2024 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | - |
Feb 23, 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
Feb 22, 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | 1,495 |
Feb 21, 2024 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | - |
Feb 20, 2024 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | 1,494 |
Feb 19, 2024 | 98.29 | 98.32 | 98.29 | 98.32 | 98.32 | 1,497 |
Feb 16, 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
Feb 15, 2024 | 98.82 | 98.87 | 98.82 | 98.87 | 98.87 | 1,571 |
Feb 14, 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | 1,495 |
Feb 13, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 69 |
Feb 12, 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
Feb 9, 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
Feb 8, 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | - |
Feb 7, 2024 | 99.50 | 99.50 | 99.49 | 99.49 | 99.49 | 1,480 |
Feb 6, 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | 69 |
Feb 5, 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | 69 |
Feb 2, 2024 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | 69 |
Feb 1, 2024 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | 69 |
Jan 31, 2024 | 99.83 | 99.86 | 99.81 | 99.81 | 99.81 | 4,165 |
Jan 30, 2024 | 99.59 | 99.64 | 99.59 | 99.64 | 99.64 | 2,962 |
Jan 29, 2024 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | - |
Jan 26, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
Jan 25, 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | 1,488 |
Jan 24, 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | 1,485 |
Jan 23, 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
Jan 22, 2024 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | 1,375 |
Related Tickers
ROKT SPDR Kensho Final Frontiers ETF
61.65
+5.91%
XAR SPDR S&P Aerospace & Defense ETF
180.76
+4.70%
PTF Invesco Dorsey Wright Technology Momentum ETF
74.06
+4.65%
URA Global X Uranium ETF
29.18
+4.10%
DWAS Invesco DWA SmallCap Momentum ETF
95.41
+3.64%
PRN Invesco Dorsey Wright Industrials Momentum ETF
169.26
+3.64%
QTUM Defiance Quantum ETF
84.52
+3.22%
PPA Invesco Aerospace & Defense ETF
123.07
+2.98%
AADR AdvisorShares Dorsey Wright ADR ETF
74.32
+2.85%
GOEX Global X Gold Explorers ETF
32.26
+2.61%
UTES Virtus Reaves Utilities ETF
72.27
+2.60%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.27
+2.54%
EWL iShares MSCI Switzerland ETF
48.35
+2.50%
FLTW Franklin FTSE Taiwan ETF
48.46
+2.41%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
125.77
+2.37%
IMTM iShares MSCI Intl Momentum Factor ETF
38.68
+2.33%
IDMO Invesco S&P International Developed Momentum ETF
42.20
+2.33%
XMMO Invesco S&P MidCap Momentum ETF
132.65
+2.28%
BBP Virtus LifeSci Biotech Products ETF
61.52
+2.27%
EWD iShares MSCI Sweden ETF
40.13
+2.27%
THD iShares MSCI Thailand ETF
59.25
+2.24%
FEZ SPDR EURO STOXX 50 ETF
51.56
+2.24%
RING iShares MSCI Global Gold Miners ETF
31.29
+2.22%
PSP Invesco Global Listed Private Equity ETF
70.21
+2.20%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
173.95
+2.19%
PAVE Global X U.S. Infrastructure Development ETF
43.82
+2.17%
USRT iShares Core U.S. REIT ETF
58.42
+2.13%
QINT American Century Quality Diversified International ETF
49.71
+2.10%
FIDU Fidelity MSCI Industrials Index ETF
75.14
+2.09%
EWT iShares MSCI Taiwan ETF
53.11
+2.08%
EZA iShares MSCI South Africa ETF
43.55
+2.06%
EWJV iShares MSCI Japan Value ETF
31.27
+2.06%
IVLU iShares Edge MSCI Intl Value Factor ETF
27.87
+2.05%
PSCI Invesco S&P SmallCap Industrials ETF
143.37
+2.05%
PKB Invesco Building & Construction ETF
82.65
+2.04%
IEFA iShares Core MSCI EAFE ETF
72.80
+2.02%
IHI iShares U.S. Medical Devices ETF
63.08
+2.01%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
95.52
+2.00%
BOUT Innovator IBD Breakout Opportunities ETF
41.35
+1.99%
FYC First Trust Small Cap Growth AlphaDEX Fund
80.57
+1.99%
KCE SPDR S&P Capital Markets ETF
144.15
+1.97%
XSMO Invesco S&P SmallCap Momentum ETF
70.03
+1.97%
FLEU Franklin FTSE Eurozone ETF
25.43
+1.94%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
49.51
+1.94%
IDHQ Invesco S&P International Developed Quality ETF
29.42
+1.91%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.11
+1.90%
EWW iShares MSCI Mexico ETF
48.37
+1.90%
DIVI Franklin International Core Dividend Tilt Index ETF
31.11
+1.87%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.26
+1.86%
INTF iShares International Equity Factor ETF
29.53
+1.86%
INEQ Columbia International Equity Income ETF
30.34
+1.86%
ECH iShares MSCI Chile ETF
26.26
+1.86%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.13
+1.85%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
49.53
+1.83%
PSC Principal U.S. Small-Cap ETF
54.02
+1.83%
XLRE The Real Estate Select Sector SPDR Fund
41.83
+1.83%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
30.75
+1.82%
FAD First Trust Multi Cap Growth AlphaDEX Fund
146.10
+1.81%
VHT Vanguard Health Care Index Fund ETF Shares
263.21
+1.81%
QEFA SPDR MSCI EAFE StrategicFactors ETF
74.81
+1.80%
IQLT iShares MSCI Intl Quality Factor ETF
38.51
+1.80%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.37
+1.79%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.57
+1.78%
IDOG ALPS International Sector Dividend Dogs ETF
29.75
+1.78%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
110.46
+1.76%
MLPX Global X MLP & Energy Infrastructure ETF
67.20
+1.74%
FHLC Fidelity MSCI Health Care Index ETF
67.82
+1.74%
ATMP Barclays ETN+ Select MLP ETN
31.68
+1.73%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
52.90
+1.73%
IGRO iShares International Dividend Growth ETF
69.38
+1.73%
FNDF Schwab Fundamental International Equity ETF
34.24
+1.72%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
78.49
+1.71%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.78
+1.71%
IPAC iShares Core MSCI Pacific ETF
61.59
+1.70%
IJH iShares Core S&P Mid-Cap ETF
65.80
+1.70%
CSA VictoryShares US Small Cap Volatility Wtd ETF
77.23
+1.69%
IYH iShares U.S. Healthcare ETF
60.31
+1.69%
DINT Davis Select International ETF
22.15
+1.68%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
69.70
+1.68%
EWC iShares MSCI Canada ETF
41.23
+1.68%
IFRA iShares U.S. Infrastructure ETF
49.25
+1.67%
IWP iShares Russell Mid-Cap Growth ETF
134.51
+1.67%
IJR iShares Core S&P Small-Cap ETF
119.96
+1.67%
RZV Invesco S&P SmallCap 600 Pure Value ETF
114.64
+1.66%
VB Vanguard Small-Cap Index Fund ETF Shares
252.64
+1.66%
XLV The Health Care Select Sector SPDR Fund
142.50
+1.66%
XMVM Invesco S&P MidCap Value with Momentum ETF
57.80
+1.65%
PSCM Invesco S&P SmallCap Materials ETF
76.21
+1.64%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.39
+1.63%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
68.50
+1.63%
RWK Invesco S&P MidCap 400 Revenue ETF
123.29
+1.62%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.73
+1.62%
IPKW Invesco International BuyBack Achievers ETF
41.23
+1.61%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.37
+1.61%
FNDA Schwab Fundamental U.S. Small Company ETF
30.99
+1.61%
SMH VanEck Semiconductor ETF
262.39
+1.60%
FSMD Fidelity Small-Mid Multifactor ETF
43.22
+1.60%
XMHQ Invesco S&P MidCap Quality ETF
103.94
+1.58%
FXU First Trust Utilities AlphaDEX Fund
39.78
+1.58%
FYX First Trust Small Cap Core AlphaDEX Fund
104.61
+1.58%