LSE - Delayed Quote USD
Invesco CoinShares Global Blockchain UCITS ETF (BCHN.L)
88.61
-0.01
(-0.02%)
At close: April 17 at 4:19:25 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 |
---|---|---|---|---|---|---|
Apr 17, 2025 | 89.09 | 89.92 | 88.68 | 88.61 | 88.61 | 423 |
Apr 16, 2025 | 87.82 | 88.68 | 87.21 | 88.62 | 88.62 | 627 |
Apr 15, 2025 | 90.00 | 90.53 | 89.12 | 89.75 | 89.75 | 2,386 |
Apr 14, 2025 | 89.20 | 90.32 | 89.15 | 89.51 | 89.51 | 2,141 |
Apr 11, 2025 | 87.16 | 87.54 | 86.00 | 86.71 | 86.71 | 2,034 |
Apr 10, 2025 | 88.96 | 88.96 | 84.98 | 84.98 | 84.98 | 2,223 |
Apr 9, 2025 | 81.02 | 92.96 | 78.74 | 79.79 | 79.79 | 1,612 |
Apr 8, 2025 | 84.43 | 86.88 | 83.68 | 84.11 | 84.11 | 11,324 |
Apr 7, 2025 | 76.17 | 85.90 | 75.00 | 80.65 | 80.65 | 11,078 |
Apr 4, 2025 | 88.14 | 88.58 | 81.00 | 83.96 | 83.96 | 9,489 |
Apr 3, 2025 | 90.78 | 91.25 | 88.54 | 88.95 | 88.95 | 11,520 |
Apr 2, 2025 | 92.91 | 93.50 | 91.35 | 93.50 | 93.50 | 1,392 |
Apr 1, 2025 | 91.46 | 92.49 | 89.76 | 92.49 | 92.49 | 3,076 |
Mar 31, 2025 | 90.00 | 91.54 | 89.33 | 90.52 | 90.52 | 50,491 |
Mar 28, 2025 | 95.35 | 95.42 | 92.71 | 92.71 | 92.71 | 898 |
Mar 27, 2025 | 98.10 | 98.10 | 96.25 | 97.08 | 97.08 | 6,321 |
Mar 26, 2025 | 101.34 | 101.34 | 98.17 | 98.17 | 98.17 | 4,623 |
Mar 25, 2025 | 101.38 | 101.58 | 100.16 | 100.72 | 100.72 | 459 |
Mar 24, 2025 | 98.61 | 101.20 | 98.60 | 100.55 | 100.55 | 351 |
Mar 21, 2025 | 98.13 | 98.54 | 96.59 | 97.32 | 97.32 | 8,788 |
Mar 20, 2025 | 98.74 | 98.75 | 96.09 | 96.52 | 96.52 | 5,957 |
Mar 19, 2025 | 95.61 | 96.90 | 95.34 | 96.35 | 96.35 | 1,927 |
Mar 18, 2025 | 97.32 | 97.32 | 95.34 | 95.39 | 95.39 | 548 |
Mar 17, 2025 | 95.72 | 97.11 | 95.40 | 96.47 | 96.47 | 1,358 |
Mar 14, 2025 | 94.40 | 96.05 | 94.27 | 95.39 | 95.39 | 3,432 |
Mar 13, 2025 | 95.24 | 95.24 | 93.43 | 93.57 | 93.57 | 3,110 |
Mar 12, 2025 | 94.55 | 95.79 | 93.43 | 94.79 | 94.79 | 3,114 |
Mar 11, 2025 | 93.03 | 94.10 | 91.89 | 92.48 | 92.48 | 7,003 |
Mar 10, 2025 | 95.88 | 96.73 | 92.47 | 93.43 | 93.43 | 5,995 |
Mar 7, 2025 | 98.17 | 98.68 | 96.42 | 96.42 | 96.42 | 9,206 |
Mar 6, 2025 | 101.76 | 102.14 | 98.49 | 100.38 | 100.38 | 928 |
Mar 5, 2025 | 99.15 | 100.62 | 98.87 | 99.12 | 99.12 | 14,875 |
Mar 4, 2025 | 97.41 | 97.68 | 94.00 | 93.99 | 93.99 | 2,253 |
Mar 3, 2025 | 104.76 | 105.70 | 101.70 | 102.18 | 102.18 | 21,054 |
Feb 28, 2025 | 96.28 | 98.23 | 95.33 | 97.01 | 97.01 | 9,439 |
Feb 27, 2025 | 102.54 | 102.90 | 99.86 | 100.68 | 100.68 | 2,625 |
Feb 26, 2025 | 102.84 | 103.10 | 101.32 | 102.18 | 102.18 | 49,465 |
Feb 25, 2025 | 105.52 | 105.86 | 101.48 | 101.48 | 101.48 | 16,918 |
Feb 24, 2025 | 110.24 | 110.82 | 106.50 | 107.58 | 107.58 | 2,965 |
Feb 21, 2025 | 114.24 | 115.36 | 113.10 | 113.37 | 113.37 | 1,243 |
Feb 20, 2025 | 115.08 | 115.34 | 113.40 | 113.69 | 113.69 | 668 |
Feb 19, 2025 | 116.04 | 116.38 | 114.80 | 115.54 | 115.54 | 2,037 |
Feb 18, 2025 | 115.42 | 116.20 | 115.12 | 115.74 | 115.74 | 932 |
Feb 17, 2025 | 115.10 | 115.98 | 114.70 | 114.70 | 114.70 | 1,401 |
Feb 14, 2025 | 115.26 | 115.78 | 115.00 | 115.34 | 115.34 | 914 |
Feb 13, 2025 | 114.58 | 115.82 | 113.84 | 115.46 | 115.46 | 1,660 |
Feb 12, 2025 | 113.56 | 114.80 | 112.15 | 113.02 | 113.02 | 2,636 |
Feb 11, 2025 | 115.58 | 116.28 | 114.00 | 114.00 | 114.00 | 4,871 |
Feb 10, 2025 | 115.74 | 116.26 | 115.14 | 115.14 | 115.14 | 32,610 |
Feb 7, 2025 | 114.04 | 116.62 | 113.78 | 114.38 | 114.38 | 2,111 |
Feb 6, 2025 | 114.62 | 115.00 | 113.02 | 114.38 | 114.38 | 1,367 |
Feb 5, 2025 | 112.68 | 113.80 | 112.06 | 113.80 | 113.80 | 21,018 |
Feb 4, 2025 | 112.30 | 113.27 | 111.92 | 113.27 | 113.27 | 4,789 |
Feb 3, 2025 | 108.04 | 114.00 | 107.30 | 112.12 | 112.12 | 25,619 |
Jan 31, 2025 | 115.02 | 116.34 | 114.10 | 116.08 | 116.08 | 697 |
Jan 30, 2025 | 112.76 | 114.64 | 112.28 | 114.47 | 114.47 | 1,980 |
Jan 29, 2025 | 110.28 | 110.64 | 108.76 | 109.12 | 109.12 | 1,751 |
Jan 28, 2025 | 110.24 | 110.56 | 107.32 | 107.32 | 107.32 | 21,607 |
Jan 27, 2025 | 112.82 | 112.82 | 108.18 | 108.18 | 108.18 | 20,544 |
Jan 24, 2025 | 117.80 | 119.08 | 117.80 | 119.43 | 119.43 | 1,051 |
Jan 23, 2025 | 115.86 | 117.94 | 114.10 | 117.33 | 117.33 | 9,075 |
Jan 22, 2025 | 115.30 | 116.16 | 114.40 | 114.50 | 114.50 | 1,527 |
Jan 21, 2025 | 116.44 | 117.40 | 113.00 | 115.07 | 115.07 | 2,915 |
Jan 20, 2025 | 119.22 | 121.40 | 118.64 | 119.61 | 119.61 | 2,731 |
Jan 17, 2025 | 114.40 | 118.00 | 114.16 | 117.68 | 117.68 | 5,118 |
Jan 16, 2025 | 112.24 | 113.10 | 110.48 | 112.08 | 112.08 | 5,726 |
Jan 15, 2025 | 107.96 | 111.42 | 107.02 | 110.48 | 110.48 | 1,806 |
Jan 14, 2025 | 106.92 | 108.38 | 106.32 | 106.84 | 106.84 | 1,504 |
Jan 13, 2025 | 106.38 | 106.38 | 102.94 | 104.03 | 104.03 | 1,105 |
Jan 10, 2025 | 108.22 | 109.12 | 104.96 | 106.20 | 106.20 | 26,820 |
Jan 9, 2025 | 107.36 | 109.22 | 106.68 | 108.12 | 108.12 | 415 |
Jan 8, 2025 | 110.82 | 110.86 | 108.28 | 108.40 | 108.40 | 623 |
Jan 7, 2025 | 115.12 | 115.74 | 111.62 | 112.78 | 112.78 | 976 |
Jan 6, 2025 | 113.52 | 115.72 | 112.68 | 115.72 | 115.72 | 10,718 |
Jan 3, 2025 | 105.88 | 110.36 | 105.14 | 110.36 | 110.36 | 10,772 |
Jan 2, 2025 | 105.42 | 106.86 | 104.30 | 106.80 | 106.80 | 19,321 |
Dec 31, 2024 | 104.78 | 106.12 | 104.02 | 105.90 | 105.90 | 824 |
Dec 30, 2024 | 106.98 | 107.42 | 103.50 | 104.54 | 104.54 | 3,705 |
Dec 27, 2024 | 109.92 | 110.42 | 107.34 | 108.90 | 108.90 | 2,709 |
Dec 24, 2024 | 108.12 | 108.28 | 107.34 | 107.93 | 107.93 | 217 |
Dec 23, 2024 | 110.86 | 111.02 | 108.04 | 108.55 | 108.55 | 2,054 |
Dec 20, 2024 | 110.10 | 111.28 | 105.26 | 111.18 | 111.18 | 2,759 |
Dec 19, 2024 | 113.78 | 115.22 | 110.90 | 112.78 | 112.78 | 11,753 |
Dec 18, 2024 | 120.42 | 120.76 | 118.46 | 119.13 | 119.13 | 1,404 |
Dec 17, 2024 | 123.28 | 123.80 | 121.00 | 121.24 | 121.24 | 13,331 |
Dec 16, 2024 | 122.62 | 124.18 | 120.86 | 123.95 | 123.95 | 7,199 |
Dec 13, 2024 | 119.44 | 120.02 | 118.46 | 119.84 | 119.84 | 5,274 |
Dec 12, 2024 | 121.00 | 121.78 | 119.56 | 121.18 | 121.18 | 5,131 |
Dec 11, 2024 | 117.54 | 120.58 | 116.58 | 120.58 | 120.58 | 10,339 |
Dec 10, 2024 | 119.30 | 119.90 | 116.16 | 116.16 | 116.16 | 1,949 |
Dec 9, 2024 | 124.40 | 124.72 | 120.38 | 121.08 | 121.08 | 2,269 |
Dec 6, 2024 | 121.98 | 125.44 | 120.60 | 125.44 | 125.44 | 27,869 |
Dec 5, 2024 | 126.12 | 128.00 | 123.18 | 124.54 | 124.54 | 10,272 |
Dec 4, 2024 | 118.60 | 120.38 | 117.72 | 118.68 | 118.68 | 3,357 |
Dec 3, 2024 | 117.58 | 118.18 | 115.42 | 117.68 | 117.68 | 7,781 |
Dec 2, 2024 | 118.44 | 119.98 | 117.26 | 118.58 | 118.58 | 15,928 |
Nov 29, 2024 | 116.48 | 120.48 | 116.48 | 120.30 | 120.30 | 11,455 |
Nov 28, 2024 | 115.96 | 116.74 | 115.76 | 116.08 | 116.08 | 4,823 |
Nov 27, 2024 | 112.76 | 114.60 | 111.82 | 114.38 | 114.38 | 30,191 |
Nov 26, 2024 | 115.32 | 115.36 | 113.22 | 114.96 | 114.96 | 14,017 |
Nov 25, 2024 | 117.66 | 119.14 | 114.88 | 117.74 | 117.74 | 4,381 |
Nov 22, 2024 | 116.18 | 116.18 | 112.70 | 114.88 | 114.88 | 8,280 |
Nov 21, 2024 | 117.42 | 119.92 | 112.64 | 115.62 | 115.62 | 6,579 |
Nov 20, 2024 | 116.20 | 117.64 | 114.00 | 114.16 | 114.16 | 4,313 |
Nov 19, 2024 | 113.06 | 115.12 | 111.92 | 115.12 | 115.12 | 4,731 |
Nov 18, 2024 | 112.36 | 113.92 | 110.22 | 113.92 | 113.92 | 16,174 |
Nov 15, 2024 | 111.14 | 111.14 | 108.22 | 108.92 | 108.92 | 18,371 |
Nov 14, 2024 | 112.76 | 114.16 | 109.68 | 110.68 | 110.68 | 19,868 |
Nov 13, 2024 | 116.44 | 119.98 | 113.90 | 116.22 | 116.22 | 7,087 |
Nov 12, 2024 | 121.20 | 122.10 | 113.16 | 116.44 | 116.44 | 12,172 |
Nov 11, 2024 | 113.32 | 118.00 | 113.32 | 116.94 | 116.94 | 15,730 |
Nov 8, 2024 | 107.78 | 108.16 | 106.84 | 106.84 | 106.84 | 8,568 |
Nov 7, 2024 | 103.90 | 107.56 | 103.90 | 107.56 | 107.56 | 31,394 |
Nov 6, 2024 | 101.68 | 104.76 | 98.95 | 104.76 | 104.76 | 9,895 |
Nov 5, 2024 | 97.17 | 97.17 | 94.84 | 97.00 | 97.00 | 8,541 |
Nov 4, 2024 | 94.58 | 95.04 | 93.60 | 94.90 | 94.90 | 7,017 |
Nov 1, 2024 | 95.13 | 97.78 | 95.13 | 96.52 | 96.52 | 11,926 |
Oct 31, 2024 | 99.07 | 99.43 | 95.67 | 96.14 | 96.14 | 5,940 |
Oct 30, 2024 | 101.96 | 101.96 | 99.00 | 100.46 | 100.46 | 836 |
Oct 29, 2024 | 102.12 | 102.98 | 101.08 | 102.12 | 102.12 | 2,236 |
Oct 28, 2024 | 96.80 | 100.00 | 96.79 | 99.88 | 99.88 | 3,542 |
Oct 25, 2024 | 97.90 | 98.50 | 96.74 | 98.10 | 98.10 | 775 |
Oct 24, 2024 | 97.58 | 98.06 | 96.15 | 97.54 | 97.54 | 1,642 |
Oct 23, 2024 | 98.34 | 98.34 | 96.04 | 96.04 | 96.04 | 1,075 |
Oct 22, 2024 | 98.39 | 99.41 | 97.41 | 98.25 | 98.25 | 2,484 |
Oct 21, 2024 | 99.13 | 99.97 | 97.27 | 97.41 | 97.41 | 4,209 |
Oct 18, 2024 | 97.00 | 98.15 | 96.77 | 97.98 | 97.98 | 1,303 |
Oct 17, 2024 | 96.75 | 97.48 | 96.14 | 97.07 | 97.07 | 13,965 |
Oct 16, 2024 | 94.69 | 96.68 | 94.69 | 96.68 | 96.68 | 2,875 |
Oct 15, 2024 | 94.21 | 96.73 | 94.21 | 96.28 | 96.28 | 1,430 |
Oct 14, 2024 | 93.84 | 96.19 | 93.84 | 96.19 | 96.19 | 5,709 |
Oct 11, 2024 | 89.65 | 92.80 | 89.65 | 91.89 | 91.89 | 2,614 |
Oct 10, 2024 | 91.52 | 91.52 | 89.88 | 90.63 | 90.63 | 678 |
Oct 9, 2024 | 92.63 | 92.63 | 90.38 | 92.17 | 92.17 | 24,300 |
Oct 8, 2024 | 91.90 | 92.39 | 90.23 | 91.59 | 91.59 | 11,264 |
Oct 7, 2024 | 91.85 | 93.15 | 91.67 | 92.29 | 92.29 | 40,541 |
Oct 4, 2024 | 90.00 | 91.85 | 89.65 | 91.85 | 91.85 | 1,892 |
Oct 3, 2024 | 89.59 | 90.34 | 88.85 | 89.14 | 89.14 | 353 |
Oct 2, 2024 | 90.24 | 90.24 | 88.28 | 89.12 | 89.12 | 961 |
Oct 1, 2024 | 92.74 | 92.76 | 88.91 | 90.32 | 90.32 | 1,047 |
Sep 30, 2024 | 93.52 | 93.52 | 92.07 | 92.39 | 92.39 | 17,211 |
Sep 27, 2024 | 94.12 | 94.56 | 93.14 | 93.85 | 93.85 | 1,243 |
Sep 26, 2024 | 91.01 | 94.05 | 91.01 | 94.05 | 94.05 | 4,747 |
Sep 25, 2024 | 90.46 | 92.00 | 90.46 | 91.39 | 91.39 | 1,154 |
Sep 24, 2024 | 89.91 | 90.27 | 89.49 | 89.70 | 89.70 | 3,658 |
Sep 23, 2024 | 89.39 | 89.61 | 88.63 | 89.42 | 89.42 | 1,252 |
Sep 20, 2024 | 89.00 | 89.00 | 87.84 | 88.15 | 88.15 | 3,944 |
Sep 19, 2024 | 88.40 | 89.57 | 88.40 | 89.47 | 89.47 | 1,190 |
Sep 18, 2024 | 87.13 | 87.13 | 86.45 | 86.82 | 86.82 | 464 |
Sep 17, 2024 | 86.91 | 87.31 | 86.57 | 87.28 | 87.28 | 26,463 |
Sep 16, 2024 | 86.90 | 87.10 | 86.09 | 86.55 | 86.55 | 17,630 |
Sep 13, 2024 | 86.11 | 87.10 | 85.87 | 87.10 | 87.10 | 353 |
Sep 12, 2024 | 86.07 | 86.07 | 84.76 | 85.44 | 85.44 | 25,504 |
Sep 11, 2024 | 84.00 | 84.23 | 82.31 | 83.10 | 83.10 | 546 |
Sep 10, 2024 | 84.37 | 84.37 | 82.37 | 83.44 | 83.44 | 932 |
Sep 9, 2024 | 82.14 | 82.66 | 82.07 | 82.36 | 82.36 | 15,846 |
Sep 6, 2024 | 85.21 | 85.21 | 81.41 | 81.66 | 81.66 | 782 |
Sep 5, 2024 | 83.97 | 86.24 | 83.97 | 84.03 | 84.03 | 490 |
Sep 4, 2024 | 84.39 | 85.72 | 83.74 | 85.11 | 85.11 | 6,686 |
Sep 3, 2024 | 89.27 | 89.75 | 86.47 | 86.49 | 86.49 | 478 |
Sep 2, 2024 | 88.85 | 89.28 | 88.51 | 89.20 | 89.20 | 18,489 |
Aug 30, 2024 | 90.40 | 90.67 | 89.24 | 89.24 | 89.24 | 6,440 |
Aug 29, 2024 | 90.01 | 91.93 | 89.22 | 91.93 | 91.93 | 1,341 |
Aug 28, 2024 | 90.92 | 91.07 | 89.61 | 89.61 | 89.61 | 16,500 |
Aug 27, 2024 | 93.00 | 93.39 | 91.18 | 91.18 | 91.18 | 923 |
Aug 23, 2024 | 91.52 | 93.30 | 91.28 | 92.86 | 92.86 | 634 |
Aug 22, 2024 | 92.50 | 93.37 | 91.84 | 92.55 | 92.55 | 2,301 |
Aug 21, 2024 | 91.29 | 91.73 | 91.20 | 91.67 | 91.67 | 1,515 |
Aug 20, 2024 | 92.65 | 92.74 | 90.94 | 91.22 | 91.22 | 2,088 |
Aug 19, 2024 | 89.00 | 90.94 | 88.78 | 90.29 | 90.29 | 2,088 |
Aug 16, 2024 | 89.66 | 89.72 | 88.05 | 88.23 | 88.23 | 712 |
Aug 15, 2024 | 86.51 | 88.73 | 86.32 | 88.46 | 88.46 | 1,413 |
Aug 14, 2024 | 86.84 | 87.68 | 86.00 | 86.35 | 86.35 | 1,703 |
Aug 13, 2024 | 85.92 | 86.17 | 85.19 | 86.32 | 86.32 | 130 |
Aug 12, 2024 | 86.00 | 86.29 | 84.71 | 85.24 | 85.24 | 319 |
Aug 9, 2024 | 87.66 | 88.29 | 85.86 | 85.86 | 85.86 | 574 |
Aug 8, 2024 | 84.73 | 86.14 | 83.21 | 86.14 | 86.14 | 1,386 |
Aug 7, 2024 | 85.63 | 87.16 | 83.74 | 84.93 | 84.93 | 6,942 |
Aug 6, 2024 | 84.71 | 85.91 | 82.03 | 83.09 | 83.09 | 2,929 |
Aug 5, 2024 | 77.18 | 83.52 | 75.43 | 82.34 | 82.34 | 3,456 |
Aug 2, 2024 | 91.44 | 91.44 | 86.80 | 88.59 | 88.59 | 11,433 |
Aug 1, 2024 | 95.98 | 96.68 | 93.74 | 93.74 | 93.74 | 2,699 |
Jul 31, 2024 | 97.32 | 98.08 | 96.66 | 97.79 | 97.79 | 3,291 |
Jul 30, 2024 | 95.91 | 96.50 | 94.53 | 94.84 | 94.84 | 1,097 |
Jul 29, 2024 | 100.56 | 101.88 | 96.82 | 96.82 | 96.82 | 4,220 |
Jul 26, 2024 | 97.84 | 99.22 | 96.37 | 97.44 | 97.44 | 1,402 |
Jul 25, 2024 | 96.96 | 96.96 | 94.50 | 96.12 | 96.12 | 8,873 |
Jul 24, 2024 | 100.42 | 100.76 | 99.37 | 100.20 | 100.20 | 3,964 |
Jul 23, 2024 | 101.98 | 102.58 | 101.14 | 102.42 | 102.42 | 1,840 |
Jul 22, 2024 | 102.28 | 103.80 | 101.00 | 101.14 | 101.14 | 3,515 |
Jul 19, 2024 | 99.72 | 101.28 | 98.57 | 99.97 | 99.97 | 2,141 |
Jul 18, 2024 | 105.26 | 105.70 | 100.16 | 100.42 | 100.42 | 3,737 |
Jul 17, 2024 | 105.82 | 107.68 | 103.86 | 104.46 | 104.46 | 10,949 |
Jul 16, 2024 | 102.20 | 104.72 | 101.70 | 104.60 | 104.60 | 35,283 |
Jul 15, 2024 | 99.74 | 100.52 | 98.70 | 100.34 | 100.34 | 20,352 |
Jul 12, 2024 | 94.08 | 95.85 | 94.08 | 95.85 | 95.85 | 8,686 |
Jul 11, 2024 | 94.41 | 96.06 | 94.00 | 95.07 | 95.07 | 5,112 |
Jul 10, 2024 | 94.80 | 95.25 | 94.15 | 94.48 | 94.48 | 1,794 |
Jul 9, 2024 | 96.10 | 96.28 | 94.00 | 94.03 | 94.03 | 2,211 |
Jul 8, 2024 | 93.03 | 96.51 | 93.03 | 96.33 | 96.33 | 1,607 |
Jul 5, 2024 | 90.94 | 93.29 | 90.00 | 93.29 | 93.29 | 28,294 |
Jul 4, 2024 | 92.89 | 93.11 | 91.83 | 92.17 | 92.17 | 4,578 |
Jul 3, 2024 | 93.45 | 93.99 | 92.71 | 93.99 | 93.99 | 6,612 |
Jul 2, 2024 | 93.89 | 94.93 | 93.65 | 93.86 | 93.86 | 1,207 |
Jul 1, 2024 | 93.99 | 94.79 | 92.74 | 94.79 | 94.79 | 1,952 |
Jun 28, 2024 | 94.38 | 94.38 | 92.39 | 92.71 | 92.71 | 2,167 |
Jun 27, 2024 | 91.79 | 94.03 | 91.79 | 92.53 | 92.53 | 1,604 |
Jun 26, 2024 | 93.76 | 93.76 | 92.54 | 93.04 | 93.04 | 3,623 |
Jun 25, 2024 | 92.30 | 94.86 | 91.10 | 94.86 | 94.86 | 22,019 |
Jun 24, 2024 | 92.41 | 92.85 | 90.93 | 91.92 | 91.92 | 3,291 |
Jun 21, 2024 | 96.34 | 96.34 | 93.16 | 93.43 | 93.43 | 2,166 |
Jun 20, 2024 | 96.69 | 97.71 | 96.24 | 97.48 | 97.48 | 1,929 |
Jun 19, 2024 | 97.06 | 97.32 | 96.21 | 96.35 | 96.35 | 2,416 |
Jun 18, 2024 | 95.27 | 96.50 | 94.91 | 95.90 | 95.90 | 14,074 |
Jun 17, 2024 | 94.64 | 95.27 | 92.51 | 95.27 | 95.27 | 1,345 |
Jun 14, 2024 | 95.48 | 96.14 | 94.19 | 95.29 | 95.29 | 1,872 |
Jun 13, 2024 | 94.05 | 96.21 | 93.67 | 94.13 | 94.13 | 6,024 |
Jun 12, 2024 | 91.99 | 95.69 | 91.52 | 95.69 | 95.69 | 2,402 |
Jun 11, 2024 | 92.00 | 92.12 | 89.17 | 90.05 | 90.05 | 2,583 |
Jun 10, 2024 | 92.65 | 93.35 | 91.95 | 93.35 | 93.35 | 1,919 |
Jun 7, 2024 | 95.20 | 95.52 | 93.81 | 95.25 | 95.25 | 3,210 |
Jun 6, 2024 | 93.71 | 95.58 | 93.59 | 95.58 | 95.58 | 2,498 |
Jun 5, 2024 | 93.25 | 94.00 | 91.76 | 93.33 | 93.33 | 4,459 |
Jun 4, 2024 | 91.62 | 92.64 | 90.42 | 92.64 | 92.64 | 13,634 |
Jun 3, 2024 | 91.86 | 92.76 | 91.39 | 91.78 | 91.78 | 2,123 |
May 31, 2024 | 90.79 | 91.86 | 89.82 | 89.82 | 89.82 | 2,036 |
May 30, 2024 | 91.42 | 92.15 | 90.62 | 91.32 | 91.32 | 1,038 |
May 29, 2024 | 92.21 | 92.69 | 91.28 | 91.28 | 91.28 | 717 |
May 28, 2024 | 92.10 | 93.57 | 92.10 | 93.57 | 93.57 | 3,486 |
May 24, 2024 | 91.15 | 93.29 | 89.82 | 93.29 | 93.29 | 3,522 |
May 23, 2024 | 94.44 | 94.76 | 91.34 | 92.51 | 92.51 | 1,299 |
May 22, 2024 | 93.81 | 95.00 | 92.90 | 95.00 | 95.00 | 6,081 |
May 21, 2024 | 93.48 | 94.76 | 93.19 | 93.71 | 93.71 | 2,182 |
May 20, 2024 | 91.42 | 91.42 | 89.65 | 91.27 | 91.27 | 592 |
May 17, 2024 | 90.59 | 91.65 | 89.82 | 91.65 | 91.65 | 2,209 |
May 16, 2024 | 90.31 | 91.88 | 90.31 | 90.46 | 90.46 | 2,169 |
May 15, 2024 | 87.00 | 89.77 | 87.00 | 89.35 | 89.35 | 1,413 |
May 14, 2024 | 86.24 | 87.26 | 85.40 | 86.90 | 86.90 | 3,441 |
May 13, 2024 | 87.41 | 87.57 | 86.23 | 86.79 | 86.79 | 6,523 |
May 10, 2024 | 89.26 | 89.42 | 86.80 | 86.78 | 86.78 | 533 |
May 9, 2024 | 87.39 | 88.26 | 86.41 | 88.26 | 88.26 | 327 |
May 8, 2024 | 88.05 | 88.05 | 86.64 | 87.64 | 87.64 | 629 |
May 7, 2024 | 90.60 | 91.04 | 89.27 | 89.40 | 89.40 | 1,144 |
May 3, 2024 | 86.78 | 88.92 | 86.33 | 87.89 | 87.89 | 2,261 |
May 2, 2024 | 85.27 | 86.76 | 84.00 | 86.76 | 86.76 | 1,948 |
May 1, 2024 | 85.29 | 85.29 | 82.59 | 83.21 | 83.21 | 2,246 |
Apr 30, 2024 | 90.80 | 90.80 | 85.81 | 86.55 | 86.55 | 6,305 |
Apr 29, 2024 | 91.88 | 91.88 | 89.17 | 90.66 | 90.66 | 1,560 |
Apr 26, 2024 | 91.41 | 91.89 | 90.06 | 90.49 | 90.49 | 387 |
Apr 25, 2024 | 91.15 | 91.35 | 88.40 | 90.08 | 90.08 | 3,368 |
Apr 24, 2024 | 93.40 | 94.28 | 91.89 | 92.11 | 92.11 | 846 |
Apr 23, 2024 | 90.81 | 93.48 | 90.66 | 93.00 | 93.00 | 2,386 |
Apr 22, 2024 | 88.03 | 88.93 | 87.20 | 87.64 | 87.64 | 5,121 |
Apr 19, 2024 | 86.42 | 86.86 | 85.33 | 86.86 | 86.86 | 11,793 |
Apr 18, 2024 | 84.99 | 87.40 | 84.45 | 87.40 | 87.40 | 2,819 |
Apr 17, 2024 | 85.39 | 86.35 | 83.94 | 84.73 | 84.73 | 9,055 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%