XETRA - Delayed Quote EUR
Global X Blockchain UCITS ETF USD Acc (BLCH.DE)
7.12
+0.39
+(5.75%)
As of 11:22:09 AM GMT+2. Market Open.
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 |
---|---|---|---|---|---|---|
May 2, 2025 | 7.17 | 7.17 | 7.12 | 7.12 | 7.12 | 3,196 |
Apr 30, 2025 | 6.93 | 6.96 | 6.64 | 6.74 | 6.74 | 2,779 |
Apr 28, 2025 | 7.11 | 7.15 | 6.86 | 6.86 | 6.86 | 8,828 |
Apr 25, 2025 | 6.93 | 7.07 | 6.87 | 7.06 | 7.06 | 14,310 |
Apr 24, 2025 | 6.59 | 6.80 | 6.48 | 6.80 | 6.80 | 11,873 |
Apr 23, 2025 | 6.65 | 6.88 | 6.57 | 6.61 | 6.61 | 14,254 |
Apr 22, 2025 | 5.86 | 6.36 | 5.86 | 6.35 | 6.35 | 18,313 |
Apr 17, 2025 | 5.93 | 5.99 | 5.77 | 5.83 | 5.83 | 1,038 |
Apr 16, 2025 | 5.86 | 5.94 | 5.80 | 5.94 | 5.94 | 11,052 |
Apr 15, 2025 | 6.26 | 6.28 | 6.00 | 6.00 | 6.00 | 13,006 |
Apr 14, 2025 | 6.25 | 6.40 | 6.20 | 6.22 | 6.22 | 15,334 |
Apr 11, 2025 | 6.08 | 6.08 | 5.82 | 5.95 | 5.95 | 8,776 |
Apr 10, 2025 | 6.49 | 6.55 | 5.94 | 5.94 | 5.94 | 11,995 |
Apr 9, 2025 | 5.85 | 5.85 | 5.51 | 5.60 | 5.60 | 8,154 |
Apr 8, 2025 | 6.15 | 6.29 | 6.09 | 6.09 | 6.09 | 10,113 |
Apr 7, 2025 | 5.28 | 6.06 | 5.13 | 5.93 | 5.93 | 53,664 |
Apr 4, 2025 | 6.26 | 6.32 | 5.57 | 5.80 | 5.80 | 16,654 |
Apr 3, 2025 | 6.52 | 6.55 | 6.16 | 6.27 | 6.27 | 12,647 |
Apr 2, 2025 | 6.67 | 6.92 | 6.56 | 6.91 | 6.91 | 7,696 |
Apr 1, 2025 | 6.43 | 6.60 | 6.28 | 6.56 | 6.56 | 4,765 |
Mar 31, 2025 | 6.29 | 6.48 | 6.20 | 6.38 | 6.38 | 26,507 |
Mar 28, 2025 | 7.02 | 7.02 | 6.65 | 6.67 | 6.67 | 11,106 |
Mar 27, 2025 | 7.27 | 7.34 | 6.99 | 7.13 | 7.13 | 11,974 |
Mar 26, 2025 | 7.76 | 7.79 | 7.36 | 7.36 | 7.36 | 1,173 |
Mar 25, 2025 | 7.83 | 7.92 | 7.69 | 7.70 | 7.70 | 14,298 |
Mar 24, 2025 | 7.17 | 7.81 | 7.16 | 7.81 | 7.81 | 35,398 |
Mar 21, 2025 | 7.26 | 7.26 | 7.00 | 7.17 | 7.17 | 981,077 |
Mar 20, 2025 | 7.37 | 7.48 | 7.20 | 7.23 | 7.23 | 13,818 |
Mar 19, 2025 | 7.01 | 7.19 | 6.95 | 7.11 | 7.11 | 26,679 |
Mar 18, 2025 | 7.20 | 7.25 | 6.98 | 6.99 | 6.99 | 10,976 |
Mar 17, 2025 | 7.23 | 7.25 | 7.04 | 7.12 | 7.12 | 71,349 |
Mar 14, 2025 | 7.08 | 7.33 | 7.06 | 7.24 | 7.24 | 16,081 |
Mar 13, 2025 | 7.28 | 7.30 | 6.99 | 7.03 | 7.03 | 46,438 |
Mar 12, 2025 | 7.16 | 7.45 | 7.00 | 7.28 | 7.28 | 61,073 |
Mar 11, 2025 | 7.02 | 7.20 | 6.82 | 7.07 | 7.07 | 26,505 |
Mar 10, 2025 | 7.64 | 7.65 | 7.16 | 7.24 | 7.24 | 52,638 |
Mar 7, 2025 | 7.75 | 7.87 | 7.64 | 7.64 | 7.64 | 26,723 |
Mar 6, 2025 | 8.37 | 8.44 | 7.85 | 8.10 | 8.10 | 27,531 |
Mar 5, 2025 | 8.18 | 8.33 | 7.89 | 7.92 | 7.92 | 66,235 |
Mar 4, 2025 | 8.11 | 8.18 | 7.58 | 7.64 | 7.64 | 26,153 |
Mar 3, 2025 | 9.51 | 9.60 | 8.72 | 8.75 | 8.75 | 32,897 |
Feb 28, 2025 | 8.07 | 8.72 | 8.02 | 8.60 | 8.60 | 33,744 |
Feb 27, 2025 | 8.83 | 9.01 | 8.61 | 8.81 | 8.81 | 40,121 |
Feb 26, 2025 | 8.50 | 8.68 | 8.36 | 8.53 | 8.53 | 30,078 |
Feb 25, 2025 | 8.83 | 8.85 | 8.07 | 8.09 | 8.09 | 56,556 |
Feb 24, 2025 | 9.83 | 9.89 | 9.05 | 9.26 | 9.26 | 16,555 |
Feb 21, 2025 | 10.46 | 10.86 | 10.46 | 10.51 | 10.51 | 19,125 |
Feb 20, 2025 | 10.74 | 10.74 | 10.36 | 10.42 | 10.42 | 19,182 |
Feb 19, 2025 | 10.82 | 10.96 | 10.79 | 10.96 | 10.96 | 3,903 |
Feb 18, 2025 | 10.95 | 11.07 | 10.85 | 10.94 | 10.94 | 21,107 |
Feb 17, 2025 | 11.00 | 11.00 | 10.93 | 10.95 | 10.95 | 1,369 |
Feb 14, 2025 | 11.01 | 11.11 | 10.91 | 10.91 | 10.91 | 11,857 |
Feb 13, 2025 | 10.64 | 10.91 | 10.59 | 10.85 | 10.85 | 11,394 |
Feb 12, 2025 | 10.64 | 10.65 | 10.36 | 10.53 | 10.53 | 22,646 |
Feb 11, 2025 | 11.11 | 11.12 | 10.81 | 10.81 | 10.81 | 5,918 |
Feb 10, 2025 | 11.11 | 11.20 | 11.04 | 11.11 | 11.11 | 5,958 |
Feb 7, 2025 | 10.85 | 11.27 | 10.78 | 11.00 | 11.00 | 13,113 |
Feb 6, 2025 | 10.90 | 11.06 | 10.83 | 10.91 | 10.91 | 5,551 |
Feb 5, 2025 | 10.91 | 11.07 | 10.83 | 10.98 | 10.98 | 15,131 |
Feb 4, 2025 | 10.78 | 11.03 | 10.76 | 10.92 | 10.92 | 8,303 |
Feb 3, 2025 | 10.28 | 10.89 | 10.27 | 10.78 | 10.78 | 38,955 |
Jan 31, 2025 | 11.20 | 11.55 | 11.19 | 11.41 | 11.41 | 8,741 |
Jan 30, 2025 | 10.74 | 11.22 | 10.73 | 11.07 | 11.07 | 32,139 |
Jan 29, 2025 | 10.60 | 10.62 | 10.39 | 10.43 | 10.43 | 24,558 |
Jan 28, 2025 | 10.73 | 10.80 | 10.16 | 10.18 | 10.18 | 49,358 |
Jan 27, 2025 | 11.59 | 11.65 | 10.43 | 10.44 | 10.44 | 78,836 |
Jan 24, 2025 | 12.45 | 12.61 | 12.29 | 12.61 | 12.61 | 22,901 |
Jan 23, 2025 | 12.01 | 12.76 | 11.92 | 12.57 | 12.57 | 25,327 |
Jan 22, 2025 | 11.88 | 12.02 | 11.75 | 11.81 | 11.81 | 34,849 |
Jan 21, 2025 | 12.07 | 12.44 | 11.52 | 11.81 | 11.81 | 49,097 |
Jan 20, 2025 | 12.68 | 12.78 | 12.50 | 12.54 | 12.54 | 36,760 |
Jan 17, 2025 | 12.03 | 12.61 | 11.96 | 12.53 | 12.53 | 45,667 |
Jan 16, 2025 | 11.82 | 11.91 | 11.50 | 11.83 | 11.83 | 45,516 |
Jan 15, 2025 | 11.09 | 11.73 | 11.02 | 11.66 | 11.66 | 14,417 |
Jan 14, 2025 | 10.97 | 11.37 | 10.95 | 10.95 | 10.95 | 33,588 |
Jan 13, 2025 | 11.02 | 11.02 | 10.45 | 10.67 | 10.67 | 39,106 |
Jan 10, 2025 | 11.12 | 11.29 | 10.72 | 10.92 | 10.92 | 34,223 |
Jan 9, 2025 | 11.14 | 11.16 | 11.00 | 11.11 | 11.11 | 16,970 |
Jan 8, 2025 | 11.54 | 11.58 | 11.09 | 11.17 | 11.17 | 30,777 |
Jan 7, 2025 | 12.19 | 12.22 | 11.39 | 11.77 | 11.77 | 54,664 |
Jan 6, 2025 | 12.06 | 12.35 | 11.97 | 12.33 | 12.33 | 67,675 |
Jan 3, 2025 | 10.84 | 11.72 | 10.74 | 11.72 | 11.72 | 19,135 |
Jan 2, 2025 | 10.70 | 11.01 | 10.62 | 10.95 | 10.95 | 34,515 |
Dec 30, 2024 | 10.85 | 10.85 | 10.72 | 10.72 | 10.72 | 7,122 |
Dec 27, 2024 | 11.28 | 11.44 | 10.84 | 10.96 | 10.96 | 13,132 |
Dec 23, 2024 | 11.50 | 11.50 | 10.86 | 10.91 | 10.91 | 41,844 |
Dec 20, 2024 | 11.50 | 11.61 | 10.70 | 11.60 | 11.60 | 101,678 |
Dec 19, 2024 | 12.21 | 12.43 | 11.63 | 11.80 | 11.80 | 88,655 |
Dec 18, 2024 | 13.20 | 13.29 | 12.86 | 13.06 | 13.06 | 13,934 |
Dec 17, 2024 | 13.65 | 13.72 | 13.10 | 13.36 | 13.36 | 24,698 |
Dec 16, 2024 | 13.12 | 13.61 | 12.86 | 13.61 | 13.61 | 30,981 |
Dec 13, 2024 | 12.77 | 12.97 | 12.53 | 12.86 | 12.86 | 36,375 |
Dec 12, 2024 | 12.88 | 13.31 | 12.78 | 13.06 | 13.06 | 56,121 |
Dec 11, 2024 | 12.41 | 12.96 | 12.41 | 12.87 | 12.87 | 71,708 |
Dec 10, 2024 | 13.03 | 13.08 | 12.31 | 12.31 | 12.31 | 47,874 |
Dec 9, 2024 | 13.94 | 13.94 | 12.96 | 13.19 | 13.19 | 47,586 |
Dec 6, 2024 | 13.20 | 14.02 | 13.06 | 14.02 | 14.02 | 41,057 |
Dec 5, 2024 | 14.01 | 14.21 | 13.46 | 13.58 | 13.58 | 118,931 |
Dec 4, 2024 | 12.92 | 13.26 | 12.74 | 12.91 | 12.91 | 16,257 |
Dec 3, 2024 | 12.79 | 12.80 | 12.33 | 12.74 | 12.74 | 33,700 |
Dec 2, 2024 | 13.30 | 13.33 | 12.98 | 13.17 | 13.17 | 33,969 |
Nov 29, 2024 | 12.94 | 13.73 | 12.94 | 13.63 | 13.63 | 27,777 |
Nov 28, 2024 | 12.77 | 12.96 | 12.77 | 12.87 | 12.87 | 12,099 |
Nov 27, 2024 | 12.31 | 12.69 | 12.22 | 12.52 | 12.52 | 28,365 |
Nov 26, 2024 | 12.70 | 12.81 | 12.34 | 12.81 | 12.81 | 66,710 |
Nov 25, 2024 | 13.00 | 13.33 | 12.43 | 13.05 | 13.05 | 50,632 |
Nov 22, 2024 | 12.38 | 12.47 | 12.00 | 12.43 | 12.43 | 39,566 |
Nov 21, 2024 | 12.72 | 12.99 | 11.66 | 12.30 | 12.30 | 39,031 |
Nov 20, 2024 | 12.30 | 12.78 | 12.10 | 12.33 | 12.33 | 39,947 |
Nov 19, 2024 | 12.01 | 12.30 | 11.74 | 12.27 | 12.27 | 31,007 |
Nov 18, 2024 | 12.17 | 12.26 | 11.61 | 12.26 | 12.26 | 27,902 |
Nov 15, 2024 | 11.51 | 11.82 | 11.42 | 11.63 | 11.63 | 37,117 |
Nov 14, 2024 | 12.26 | 12.44 | 11.42 | 11.62 | 11.62 | 37,193 |
Nov 13, 2024 | 12.72 | 13.57 | 12.60 | 12.83 | 12.83 | 51,938 |
Nov 12, 2024 | 13.78 | 13.99 | 12.46 | 12.74 | 12.74 | 74,845 |
Nov 11, 2024 | 12.39 | 13.34 | 12.39 | 13.13 | 13.13 | 109,784 |
Nov 8, 2024 | 11.22 | 11.34 | 11.12 | 11.17 | 11.17 | 42,649 |
Nov 7, 2024 | 10.79 | 11.12 | 10.73 | 11.12 | 11.12 | 39,671 |
Nov 6, 2024 | 10.15 | 10.77 | 10.00 | 10.77 | 10.77 | 75,762 |
Nov 5, 2024 | 8.80 | 9.14 | 8.80 | 9.14 | 9.14 | 20,695 |
Nov 4, 2024 | 8.99 | 8.99 | 8.70 | 8.76 | 8.76 | 22,961 |
Nov 1, 2024 | 9.17 | 9.56 | 9.07 | 9.26 | 9.26 | 33,456 |
Oct 31, 2024 | 10.00 | 10.05 | 9.25 | 9.25 | 9.25 | 33,159 |
Oct 30, 2024 | 10.46 | 10.46 | 9.86 | 10.21 | 10.21 | 23,260 |
Oct 29, 2024 | 10.47 | 10.62 | 10.28 | 10.46 | 10.46 | 44,311 |
Oct 28, 2024 | 9.78 | 10.16 | 9.64 | 10.09 | 10.09 | 12,816 |
Oct 25, 2024 | 9.62 | 9.78 | 9.55 | 9.73 | 9.73 | 15,457 |
Oct 24, 2024 | 9.61 | 9.87 | 9.59 | 9.65 | 9.65 | 17,864 |
Oct 23, 2024 | 9.88 | 9.94 | 9.50 | 9.53 | 9.53 | 13,287 |
Oct 22, 2024 | 9.79 | 9.96 | 9.60 | 9.89 | 9.89 | 34,553 |
Oct 21, 2024 | 9.55 | 9.90 | 9.20 | 9.46 | 9.46 | 19,163 |
Oct 18, 2024 | 9.25 | 9.44 | 9.19 | 9.44 | 9.44 | 14,453 |
Oct 17, 2024 | 9.11 | 9.23 | 8.94 | 9.18 | 9.18 | 20,642 |
Oct 16, 2024 | 8.76 | 9.10 | 8.61 | 9.10 | 9.10 | 27,728 |
Oct 15, 2024 | 8.61 | 8.92 | 8.53 | 8.65 | 8.65 | 22,642 |
Oct 14, 2024 | 8.40 | 8.67 | 8.33 | 8.64 | 8.64 | 59,150 |
Oct 11, 2024 | 7.73 | 8.05 | 7.71 | 7.98 | 7.98 | 20,185 |
Oct 10, 2024 | 7.75 | 7.82 | 7.63 | 7.73 | 7.73 | 12,195 |
Oct 9, 2024 | 7.89 | 7.99 | 7.86 | 7.94 | 7.94 | 3,107 |
Oct 8, 2024 | 7.86 | 7.97 | 7.79 | 7.87 | 7.87 | 5,399 |
Oct 7, 2024 | 8.35 | 8.35 | 8.15 | 8.21 | 8.21 | 12,991 |
Oct 4, 2024 | 7.90 | 8.21 | 7.90 | 8.08 | 8.08 | 2,459 |
Oct 3, 2024 | 7.95 | 7.97 | 7.82 | 7.86 | 7.86 | 9,324 |
Oct 2, 2024 | 7.72 | 7.83 | 7.64 | 7.83 | 7.83 | 16,702 |
Oct 1, 2024 | 8.32 | 8.32 | 7.75 | 7.80 | 7.80 | 20,924 |
Sep 30, 2024 | 8.50 | 8.50 | 8.16 | 8.27 | 8.27 | 13,896 |
Sep 27, 2024 | 8.61 | 8.75 | 8.52 | 8.53 | 8.53 | 21,275 |
Sep 26, 2024 | 8.30 | 8.53 | 8.23 | 8.53 | 8.53 | 5,154 |
Sep 25, 2024 | 8.13 | 8.38 | 8.05 | 8.28 | 8.28 | 38,437 |
Sep 24, 2024 | 7.82 | 7.90 | 7.75 | 7.77 | 7.77 | 14,000 |
Sep 23, 2024 | 7.67 | 7.77 | 7.65 | 7.75 | 7.75 | 9,808 |
Sep 20, 2024 | 7.61 | 7.62 | 7.48 | 7.53 | 7.53 | 20,268 |
Sep 19, 2024 | 7.71 | 7.87 | 7.69 | 7.87 | 7.87 | 16,355 |
Sep 18, 2024 | 7.62 | 7.62 | 7.44 | 7.46 | 7.46 | 24,427 |
Sep 17, 2024 | 7.42 | 7.64 | 7.42 | 7.64 | 7.64 | 2,157 |
Sep 16, 2024 | 7.48 | 7.48 | 7.24 | 7.38 | 7.38 | 11,406 |
Sep 13, 2024 | 7.43 | 7.64 | 7.43 | 7.64 | 7.64 | 7,620 |
Sep 12, 2024 | 7.48 | 7.51 | 7.35 | 7.43 | 7.43 | 16,971 |
Sep 11, 2024 | 7.18 | 7.33 | 7.18 | 7.25 | 7.25 | 13,628 |
Sep 10, 2024 | 7.10 | 7.23 | 7.05 | 7.14 | 7.14 | 12,817 |
Sep 9, 2024 | 6.74 | 6.95 | 6.70 | 6.95 | 6.95 | 22,222 |
Sep 6, 2024 | 6.97 | 7.01 | 6.66 | 6.67 | 6.67 | 24,812 |
Sep 5, 2024 | 6.78 | 6.94 | 6.77 | 6.94 | 6.94 | 31,481 |
Sep 4, 2024 | 6.75 | 7.05 | 6.70 | 6.94 | 6.94 | 27,297 |
Sep 3, 2024 | 7.60 | 7.63 | 7.12 | 7.12 | 7.12 | 39,597 |
Sep 2, 2024 | 7.63 | 7.63 | 7.49 | 7.60 | 7.60 | 2,379 |
Aug 30, 2024 | 7.82 | 7.93 | 7.60 | 7.61 | 7.61 | 7,349 |
Aug 29, 2024 | 7.75 | 8.16 | 7.72 | 8.16 | 8.16 | 11,059 |
Aug 28, 2024 | 7.89 | 8.02 | 7.66 | 7.71 | 7.71 | 10,834 |
Aug 27, 2024 | 8.40 | 8.40 | 7.95 | 7.95 | 7.95 | 26,228 |
Aug 26, 2024 | 8.59 | 8.62 | 8.27 | 8.39 | 8.39 | 33,138 |
Aug 23, 2024 | 8.22 | 8.31 | 8.10 | 8.27 | 8.27 | 9,605 |
Aug 22, 2024 | 8.25 | 8.38 | 8.16 | 8.18 | 8.18 | 10,949 |
Aug 21, 2024 | 8.06 | 8.12 | 8.00 | 8.12 | 8.12 | 5,839 |
Aug 20, 2024 | 8.24 | 8.32 | 7.96 | 8.02 | 8.02 | 17,884 |
Aug 19, 2024 | 7.66 | 7.93 | 7.66 | 7.93 | 7.93 | 1,229 |
Aug 16, 2024 | 7.80 | 7.82 | 7.63 | 7.63 | 7.63 | 11,532 |
Aug 15, 2024 | 7.30 | 7.76 | 7.30 | 7.71 | 7.71 | 14,628 |
Aug 14, 2024 | 7.54 | 7.58 | 7.37 | 7.38 | 7.38 | 3,926 |
Aug 13, 2024 | 7.55 | 7.60 | 7.40 | 7.45 | 7.45 | 10,851 |
Aug 12, 2024 | 7.56 | 7.67 | 7.41 | 7.49 | 7.49 | 24,890 |
Aug 9, 2024 | 7.96 | 8.13 | 7.69 | 7.69 | 7.69 | 17,958 |
Aug 8, 2024 | 7.37 | 7.75 | 7.30 | 7.75 | 7.75 | 9,945 |
Aug 7, 2024 | 7.81 | 7.94 | 7.48 | 7.49 | 7.49 | 21,690 |
Aug 6, 2024 | 7.88 | 7.98 | 7.49 | 7.57 | 7.57 | 53,215 |
Aug 5, 2024 | 8.15 | 8.15 | 6.31 | 7.38 | 7.38 | 95,550 |
Aug 2, 2024 | 8.86 | 8.86 | 8.02 | 8.15 | 8.15 | 19,660 |
Aug 1, 2024 | 9.36 | 9.47 | 8.97 | 8.97 | 8.97 | 2,835 |
Jul 31, 2024 | 9.19 | 9.48 | 9.19 | 9.42 | 9.42 | 11,002 |
Jul 30, 2024 | 9.37 | 9.44 | 9.06 | 9.17 | 9.17 | 37,299 |
Jul 29, 2024 | 10.00 | 10.08 | 9.44 | 9.51 | 9.51 | 28,020 |
Jul 26, 2024 | 9.73 | 9.93 | 9.64 | 9.64 | 9.64 | 26,916 |
Jul 25, 2024 | 9.84 | 9.84 | 9.31 | 9.53 | 9.53 | 61,841 |
Jul 24, 2024 | 10.46 | 10.60 | 10.36 | 10.36 | 10.36 | 17,914 |
Jul 23, 2024 | 10.48 | 10.77 | 10.48 | 10.77 | 10.77 | 35,840 |
Jul 22, 2024 | 10.77 | 11.07 | 10.46 | 10.46 | 10.46 | 44,096 |
Jul 19, 2024 | 10.24 | 10.63 | 10.09 | 10.31 | 10.31 | 52,694 |
Jul 18, 2024 | 11.08 | 11.19 | 10.39 | 10.44 | 10.44 | 31,136 |
Jul 17, 2024 | 11.48 | 11.62 | 11.15 | 11.15 | 11.15 | 56,691 |
Jul 16, 2024 | 10.87 | 11.21 | 10.68 | 11.15 | 11.15 | 49,081 |
Jul 15, 2024 | 10.51 | 10.56 | 10.20 | 10.43 | 10.43 | 34,054 |
Jul 12, 2024 | 9.27 | 9.47 | 9.20 | 9.47 | 9.47 | 70,867 |
Jul 11, 2024 | 9.48 | 9.72 | 9.41 | 9.43 | 9.43 | 11,792 |
Jul 10, 2024 | 9.64 | 9.69 | 9.56 | 9.62 | 9.62 | 12,387 |
Jul 9, 2024 | 10.05 | 10.17 | 9.56 | 9.56 | 9.56 | 3,491 |
Jul 8, 2024 | 9.78 | 10.23 | 9.78 | 10.00 | 10.00 | 12,839 |
Jul 5, 2024 | 9.24 | 9.56 | 9.06 | 9.56 | 9.56 | 38,002 |
Jul 4, 2024 | 9.81 | 9.81 | 9.49 | 9.73 | 9.73 | 14,147 |
Jul 3, 2024 | 10.01 | 10.02 | 9.75 | 9.85 | 9.85 | 30,647 |
Jul 2, 2024 | 9.98 | 10.10 | 9.94 | 10.10 | 10.10 | 28,031 |
Jul 1, 2024 | 9.68 | 9.98 | 9.58 | 9.91 | 9.91 | 33,139 |
Jun 28, 2024 | 9.58 | 9.65 | 9.39 | 9.45 | 9.45 | 10,697 |
Jun 27, 2024 | 9.51 | 9.88 | 9.44 | 9.48 | 9.48 | 18,509 |
Jun 26, 2024 | 9.69 | 9.98 | 9.53 | 9.87 | 9.87 | 6,835 |
Jun 25, 2024 | 9.35 | 9.80 | 9.26 | 9.69 | 9.69 | 21,285 |
Jun 24, 2024 | 9.24 | 9.31 | 8.99 | 9.31 | 9.31 | 27,639 |
Jun 21, 2024 | 10.10 | 10.11 | 9.55 | 9.55 | 9.55 | 14,295 |
Jun 20, 2024 | 10.07 | 10.39 | 10.03 | 10.27 | 10.27 | 21,620 |
Jun 19, 2024 | 10.05 | 10.12 | 9.93 | 9.93 | 9.93 | 17,701 |
Jun 18, 2024 | 9.90 | 10.00 | 9.67 | 9.88 | 9.88 | 20,937 |
Jun 17, 2024 | 9.60 | 9.65 | 9.34 | 9.61 | 9.61 | 12,107 |
Jun 14, 2024 | 9.63 | 9.80 | 9.60 | 9.65 | 9.65 | 26,075 |
Jun 13, 2024 | 9.32 | 9.61 | 9.32 | 9.39 | 9.39 | 28,706 |
Jun 12, 2024 | 9.03 | 9.43 | 8.98 | 9.43 | 9.43 | 28,825 |
Jun 11, 2024 | 8.80 | 8.80 | 8.31 | 8.59 | 8.59 | 12,610 |
Jun 10, 2024 | 9.27 | 9.27 | 8.67 | 8.96 | 8.96 | 10,818 |
Jun 7, 2024 | 9.10 | 9.35 | 9.00 | 9.27 | 9.27 | 35,010 |
Jun 6, 2024 | 8.69 | 9.11 | 8.66 | 9.11 | 9.11 | 25,139 |
Jun 5, 2024 | 8.45 | 8.63 | 8.33 | 8.48 | 8.48 | 18,908 |
Jun 4, 2024 | 8.14 | 8.30 | 8.01 | 8.23 | 8.23 | 9,171 |
Jun 3, 2024 | 8.31 | 8.44 | 8.23 | 8.23 | 8.23 | 19,658 |
May 31, 2024 | 8.30 | 8.30 | 8.06 | 8.16 | 8.16 | 5,674 |
May 30, 2024 | 8.29 | 8.56 | 8.23 | 8.25 | 8.25 | 4,572 |
May 29, 2024 | 8.48 | 8.48 | 8.25 | 8.28 | 8.28 | 6,568 |
May 28, 2024 | 8.42 | 8.53 | 8.28 | 8.53 | 8.53 | 6,442 |
May 27, 2024 | 8.43 | 8.52 | 8.34 | 8.44 | 8.44 | 14,201 |
May 24, 2024 | 8.09 | 8.44 | 8.00 | 8.44 | 8.44 | 9,233 |
May 23, 2024 | 8.58 | 8.59 | 8.15 | 8.28 | 8.28 | 27,985 |
May 22, 2024 | 8.51 | 8.74 | 8.37 | 8.74 | 8.74 | 19,777 |
May 21, 2024 | 8.44 | 8.60 | 8.28 | 8.38 | 8.38 | 39,731 |
May 20, 2024 | 7.91 | 7.92 | 7.67 | 7.92 | 7.92 | 2,919 |
May 17, 2024 | 7.90 | 7.91 | 7.70 | 7.91 | 7.91 | 6,433 |
May 16, 2024 | 7.85 | 7.90 | 7.73 | 7.78 | 7.78 | 14,371 |
May 15, 2024 | 7.31 | 7.68 | 7.30 | 7.61 | 7.61 | 6,408 |
May 14, 2024 | 7.18 | 7.36 | 7.04 | 7.31 | 7.31 | 12,247 |
May 13, 2024 | 7.25 | 7.47 | 7.25 | 7.37 | 7.37 | 10,704 |
May 10, 2024 | 7.84 | 7.90 | 7.32 | 7.39 | 7.39 | 13,996 |
May 9, 2024 | 7.63 | 7.80 | 7.55 | 7.76 | 7.76 | 3,783 |
May 8, 2024 | 7.71 | 7.71 | 7.39 | 7.63 | 7.63 | 15,234 |
May 7, 2024 | 8.10 | 8.16 | 7.85 | 7.87 | 7.87 | 11,332 |
May 6, 2024 | 7.80 | 8.09 | 7.70 | 8.08 | 8.08 | 31,429 |
May 3, 2024 | 7.55 | 7.82 | 7.45 | 7.52 | 7.52 | 16,075 |
May 2, 2024 | 7.36 | 7.47 | 7.22 | 7.47 | 7.47 | 44,975 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
QQQ Invesco QQQ Trust
481.68
+1.31%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
SPY SPDR S&P 500 ETF
558.47
+0.71%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%