Paris - Delayed Quote EUR
BNP PARIBAS EASY - ECPI Global ESG Blue Economy UCITS ETF Cap (BLUE.PA)
15.88
+0.04
+(0.24%)
As of 9:04:21 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 13, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 963 |
May 12, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 962 |
May 9, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 366 |
May 8, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 486 |
May 7, 2025 | 15.39 | 15.39 | 15.36 | 15.36 | 15.36 | 214 |
May 6, 2025 | 15.45 | 15.53 | 15.44 | 15.53 | 15.53 | 6,526 |
May 5, 2025 | 15.50 | 15.50 | 15.45 | 15.50 | 15.50 | 28 |
May 2, 2025 | 15.41 | 15.46 | 15.35 | 15.45 | 15.45 | 953 |
Apr 30, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 248 |
Apr 29, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1,059 |
Apr 28, 2025 | 15.09 | 15.09 | 15.01 | 15.01 | 15.01 | 869 |
Apr 25, 2025 | 15.08 | 15.08 | 15.00 | 15.03 | 15.03 | 2,167 |
Apr 24, 2025 | 14.95 | 15.14 | 14.95 | 15.14 | 15.14 | 2,519 |
Apr 23, 2025 | 15.06 | 15.06 | 14.95 | 14.95 | 14.95 | 995 |
Apr 22, 2025 | 14.68 | 14.82 | 14.68 | 14.82 | 14.82 | 5,232 |
Apr 17, 2025 | 14.79 | 14.85 | 14.79 | 14.83 | 14.83 | 1,627 |
Apr 16, 2025 | 14.68 | 14.83 | 14.68 | 14.81 | 14.81 | 3,410 |
Apr 15, 2025 | 14.77 | 14.97 | 14.77 | 14.97 | 14.97 | 934 |
Apr 14, 2025 | 14.64 | 14.78 | 14.64 | 14.78 | 14.78 | 858 |
Apr 11, 2025 | 14.38 | 14.43 | 14.32 | 14.43 | 14.43 | 3,672 |
Apr 10, 2025 | 14.95 | 14.95 | 14.43 | 14.43 | 14.43 | 1,450 |
Apr 9, 2025 | 14.20 | 14.20 | 13.91 | 13.91 | 13.91 | 2,660 |
Apr 8, 2025 | 14.36 | 14.44 | 14.36 | 14.44 | 14.44 | 8,825 |
Apr 7, 2025 | 13.85 | 14.24 | 13.83 | 14.11 | 14.11 | 32,708 |
Apr 4, 2025 | 15.20 | 15.23 | 14.81 | 14.81 | 14.81 | 21,546 |
Apr 3, 2025 | 15.25 | 15.32 | 15.25 | 15.32 | 15.32 | 1,066 |
Apr 2, 2025 | 15.66 | 15.76 | 15.66 | 15.76 | 15.76 | 737 |
Apr 1, 2025 | 15.74 | 15.77 | 15.74 | 15.77 | 15.77 | 3,694 |
Mar 31, 2025 | 15.63 | 15.68 | 15.63 | 15.64 | 15.64 | 1,777 |
Mar 28, 2025 | 15.88 | 15.88 | 15.75 | 15.75 | 15.75 | 2,712 |
Mar 27, 2025 | 15.87 | 15.92 | 15.87 | 15.92 | 15.92 | 10,755 |
Mar 26, 2025 | 15.93 | 15.93 | 15.85 | 15.85 | 15.85 | 1,895 |
Mar 25, 2025 | 15.90 | 15.95 | 15.90 | 15.95 | 15.95 | 2,116 |
Mar 24, 2025 | 15.91 | 15.92 | 15.87 | 15.92 | 15.92 | 6,622 |
Mar 21, 2025 | 15.77 | 15.85 | 15.77 | 15.85 | 15.85 | 40,097 |
Mar 20, 2025 | 15.86 | 15.89 | 15.86 | 15.89 | 15.89 | 10,664 |
Mar 19, 2025 | 16.17 | 16.17 | 15.79 | 15.83 | 15.83 | 1,045 |
Mar 18, 2025 | 15.80 | 15.80 | 15.78 | 15.78 | 15.78 | 15,752 |
Mar 17, 2025 | 15.66 | 15.81 | 15.64 | 15.81 | 15.81 | 33,987 |
Mar 14, 2025 | 15.56 | 15.60 | 15.56 | 15.59 | 15.59 | 3,282 |
Mar 13, 2025 | 15.61 | 15.67 | 15.55 | 15.57 | 15.57 | 6,040 |
Mar 12, 2025 | 15.67 | 15.67 | 15.54 | 15.58 | 15.58 | 1,264 |
Mar 11, 2025 | 15.86 | 15.86 | 15.56 | 15.56 | 15.56 | 17,346 |
Mar 10, 2025 | 15.85 | 15.98 | 15.85 | 15.98 | 15.98 | 642 |
Mar 7, 2025 | 15.76 | 15.78 | 15.74 | 15.78 | 15.78 | 5,870 |
Mar 6, 2025 | 15.86 | 15.86 | 15.77 | 15.81 | 15.81 | 9,904 |
Mar 5, 2025 | 15.95 | 15.97 | 15.77 | 15.77 | 15.77 | 1,706 |
Mar 4, 2025 | 16.08 | 16.08 | 15.93 | 15.93 | 15.93 | 16,983 |
Mar 3, 2025 | 16.37 | 16.37 | 16.25 | 16.27 | 16.27 | 3,327 |
Feb 28, 2025 | 16.22 | 16.22 | 16.21 | 16.21 | 16.21 | 1,317 |
Feb 27, 2025 | 16.36 | 16.38 | 16.29 | 16.29 | 16.29 | 4,402 |
Feb 26, 2025 | 16.49 | 16.49 | 16.43 | 16.43 | 16.43 | 7,111 |
Feb 25, 2025 | 16.43 | 16.43 | 16.35 | 16.35 | 16.35 | 5,090 |
Feb 24, 2025 | 16.41 | 16.45 | 16.40 | 16.40 | 16.40 | 2,669 |
Feb 21, 2025 | 16.39 | 16.40 | 16.35 | 16.35 | 16.35 | 1,960 |
Feb 20, 2025 | 16.48 | 16.50 | 16.40 | 16.44 | 16.44 | 3,114 |
Feb 19, 2025 | 16.52 | 16.52 | 16.41 | 16.43 | 16.43 | 5,607 |
Feb 18, 2025 | 16.49 | 16.49 | 16.39 | 16.39 | 16.39 | 13,509 |
Feb 17, 2025 | 16.50 | 16.50 | 16.47 | 16.47 | 16.47 | 528,947 |
Feb 14, 2025 | 16.52 | 16.56 | 16.50 | 16.52 | 16.52 | 9,236 |
Feb 13, 2025 | 16.57 | 16.59 | 16.53 | 16.59 | 16.59 | 5,007 |
Feb 12, 2025 | 16.58 | 16.58 | 16.49 | 16.54 | 16.54 | 10,182 |
Feb 11, 2025 | 16.56 | 16.63 | 16.56 | 16.63 | 16.63 | 7,315 |
Feb 10, 2025 | 16.53 | 16.56 | 16.52 | 16.56 | 16.56 | 8,204 |
Feb 7, 2025 | 16.51 | 16.51 | 16.48 | 16.48 | 16.48 | 7,407 |
Feb 6, 2025 | 16.45 | 16.56 | 16.45 | 16.56 | 16.56 | 10,881 |
Feb 5, 2025 | 16.30 | 16.36 | 16.30 | 16.36 | 16.36 | 7,315 |
Feb 4, 2025 | 16.21 | 16.38 | 16.21 | 16.38 | 16.38 | 10,667 |
Feb 3, 2025 | 16.29 | 16.38 | 16.20 | 16.38 | 16.38 | 112,298 |
Jan 31, 2025 | 16.44 | 16.52 | 16.44 | 16.52 | 16.52 | 5,957 |
Jan 30, 2025 | 16.25 | 16.41 | 16.25 | 16.41 | 16.41 | 6,190 |
Jan 29, 2025 | 16.23 | 16.23 | 16.17 | 16.17 | 16.17 | 6,794 |
Jan 28, 2025 | 16.10 | 16.12 | 16.10 | 16.10 | 16.10 | 7,731 |
Jan 27, 2025 | 15.90 | 16.03 | 15.90 | 16.03 | 16.03 | 8,307 |
Jan 24, 2025 | 16.03 | 16.03 | 15.95 | 15.99 | 15.99 | 5,501 |
Jan 23, 2025 | 16.05 | 16.09 | 16.01 | 16.09 | 16.09 | 15,987 |
Jan 22, 2025 | 16.12 | 16.12 | 16.03 | 16.09 | 16.09 | 6,261 |
Jan 21, 2025 | 16.11 | 16.17 | 16.11 | 16.17 | 16.17 | 2,495 |
Jan 20, 2025 | 16.28 | 16.28 | 16.17 | 16.20 | 16.20 | 5,844 |
Jan 17, 2025 | 16.19 | 16.25 | 16.19 | 16.25 | 16.25 | 7,901 |
Jan 16, 2025 | 16.12 | 16.18 | 16.11 | 16.18 | 16.18 | 7,548 |
Jan 15, 2025 | 16.04 | 16.18 | 16.02 | 16.16 | 16.16 | 6,630 |
Jan 14, 2025 | 16.01 | 16.02 | 15.96 | 15.96 | 15.96 | 5,402 |
Jan 13, 2025 | 15.95 | 16.01 | 15.95 | 16.01 | 16.01 | 2,482 |
Jan 10, 2025 | 16.08 | 16.08 | 16.04 | 16.07 | 16.07 | 6,272 |
Jan 9, 2025 | 16.08 | 16.14 | 16.08 | 16.14 | 16.14 | 10,333 |
Jan 8, 2025 | 16.15 | 16.16 | 16.15 | 16.16 | 16.16 | 978 |
Jan 7, 2025 | 16.26 | 16.26 | 16.22 | 16.26 | 16.26 | 957 |
Jan 6, 2025 | 16.41 | 16.43 | 16.34 | 16.40 | 16.40 | 8,661 |
Jan 3, 2025 | 16.38 | 16.38 | 16.32 | 16.32 | 16.32 | 51 |
Jan 2, 2025 | 16.33 | 16.43 | 16.33 | 16.38 | 16.38 | 8,251 |
Dec 31, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 4 |
Dec 30, 2024 | 16.09 | 16.09 | 15.97 | 16.06 | 16.06 | 232 |
Dec 27, 2024 | 16.27 | 16.27 | 16.08 | 16.18 | 16.18 | 498 |
Dec 24, 2024 | 16.11 | 16.11 | 16.09 | 16.10 | 16.10 | 621 |
Dec 23, 2024 | 16.05 | 16.05 | 15.96 | 15.96 | 15.96 | 415 |
Dec 20, 2024 | 15.88 | 16.06 | 15.82 | 16.06 | 16.06 | 5,700 |
Dec 19, 2024 | 16.07 | 16.07 | 15.98 | 16.00 | 16.00 | 2,895 |
Dec 18, 2024 | 16.22 | 16.31 | 16.22 | 16.31 | 16.31 | 1,303 |
Dec 17, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 2,481 |
Dec 16, 2024 | 16.50 | 16.50 | 16.42 | 16.42 | 16.42 | 1,492 |
Dec 13, 2024 | 16.58 | 16.59 | 16.58 | 16.59 | 16.59 | 1,396 |
Dec 12, 2024 | 16.63 | 16.63 | 16.61 | 16.61 | 16.61 | 2,617 |
Dec 11, 2024 | 16.66 | 16.70 | 16.53 | 16.53 | 16.53 | 44,545 |
Dec 10, 2024 | 16.63 | 16.66 | 16.63 | 16.66 | 16.66 | 2,454 |
Dec 9, 2024 | 16.70 | 16.70 | 16.62 | 16.62 | 16.62 | 5,807 |
Dec 6, 2024 | 16.69 | 16.70 | 16.60 | 16.60 | 16.60 | 1,199 |
Dec 5, 2024 | 16.74 | 16.74 | 16.72 | 16.74 | 16.74 | 5,372 |
Dec 4, 2024 | 16.75 | 16.75 | 16.73 | 16.73 | 16.73 | 1,580 |
Dec 3, 2024 | 16.79 | 16.84 | 16.78 | 16.84 | 16.84 | 24,807 |
Dec 2, 2024 | 16.70 | 16.78 | 16.70 | 16.78 | 16.78 | 14,721 |
Nov 29, 2024 | 16.63 | 16.69 | 16.63 | 16.69 | 16.69 | 2,442 |
Nov 28, 2024 | 16.64 | 16.65 | 16.62 | 16.65 | 16.65 | 1,281 |
Nov 27, 2024 | 16.54 | 16.60 | 16.53 | 16.60 | 16.60 | 2,571 |
Nov 26, 2024 | 16.60 | 16.65 | 16.60 | 16.64 | 16.64 | 5,531 |
Nov 25, 2024 | 16.72 | 16.76 | 16.67 | 16.76 | 16.76 | 7,015 |
Nov 22, 2024 | 16.63 | 16.78 | 16.63 | 16.78 | 16.78 | 4,566 |
Nov 21, 2024 | 16.56 | 16.59 | 16.56 | 16.59 | 16.59 | 3,156 |
Nov 20, 2024 | 16.46 | 16.46 | 16.43 | 16.43 | 16.43 | 1,178 |
Nov 19, 2024 | 16.40 | 16.40 | 16.38 | 16.38 | 16.38 | 4,044 |
Nov 18, 2024 | 16.39 | 16.49 | 16.39 | 16.49 | 16.49 | 3,841 |
Nov 15, 2024 | 16.35 | 16.44 | 16.35 | 16.44 | 16.44 | 21,167 |
Nov 14, 2024 | 16.42 | 16.44 | 16.42 | 16.44 | 16.44 | 7,177 |
Nov 13, 2024 | 16.36 | 16.43 | 16.31 | 16.43 | 16.43 | 5,798 |
Nov 12, 2024 | 16.46 | 16.46 | 16.35 | 16.36 | 16.36 | 199,661 |
Nov 11, 2024 | 16.61 | 16.61 | 16.55 | 16.54 | 16.54 | 1,904 |
Nov 8, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 5,551 |
Nov 7, 2024 | 16.26 | 16.36 | 16.26 | 16.29 | 16.29 | 478 |
Nov 6, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1,316 |
Nov 5, 2024 | 16.36 | 16.38 | 16.36 | 16.38 | 16.38 | 1,418 |
Nov 4, 2024 | 16.38 | 16.41 | 16.38 | 16.41 | 16.41 | 1,779 |
Nov 1, 2024 | 16.30 | 16.41 | 16.30 | 16.39 | 16.39 | 730 |
Oct 31, 2024 | 16.29 | 16.35 | 16.29 | 16.35 | 16.35 | 3,834 |
Oct 30, 2024 | 16.50 | 16.50 | 16.40 | 16.43 | 16.43 | 3,228 |
Oct 29, 2024 | 16.60 | 16.60 | 16.55 | 16.59 | 16.59 | 2,266 |
Oct 28, 2024 | 16.56 | 16.65 | 16.56 | 16.65 | 16.65 | 1,694 |
Oct 25, 2024 | 16.53 | 16.60 | 16.53 | 16.60 | 16.60 | 235 |
Oct 24, 2024 | 16.65 | 16.65 | 16.54 | 16.56 | 16.56 | 1,044 |
Oct 23, 2024 | 16.66 | 16.66 | 16.58 | 16.61 | 16.61 | 7,438 |
Oct 22, 2024 | 16.78 | 16.78 | 16.64 | 16.74 | 16.74 | 3,737 |
Oct 21, 2024 | 16.85 | 16.85 | 16.75 | 16.78 | 16.78 | 1,580 |
Oct 18, 2024 | 16.89 | 16.89 | 16.84 | 16.89 | 16.89 | 1,747 |
Oct 17, 2024 | 16.85 | 16.93 | 16.85 | 16.93 | 16.93 | 3,904 |
Oct 16, 2024 | 16.72 | 16.82 | 16.72 | 16.82 | 16.82 | 5,268 |
Oct 15, 2024 | 16.81 | 16.81 | 16.71 | 16.71 | 16.71 | 478 |
Oct 14, 2024 | 16.79 | 16.81 | 16.73 | 16.81 | 16.81 | 1,020 |
Oct 11, 2024 | 16.61 | 16.75 | 16.61 | 16.75 | 16.75 | 1,163 |
Oct 10, 2024 | 16.65 | 16.66 | 16.57 | 16.65 | 16.65 | 1,450 |
Oct 9, 2024 | 16.59 | 16.71 | 16.57 | 16.71 | 16.71 | 5,235 |
Oct 8, 2024 | 16.52 | 16.62 | 16.52 | 16.52 | 16.52 | 2,648 |
Oct 7, 2024 | 16.64 | 16.66 | 16.57 | 16.66 | 16.66 | 3,009 |
Oct 4, 2024 | 16.61 | 16.67 | 16.61 | 16.66 | 16.66 | 2,193 |
Oct 3, 2024 | 16.77 | 16.80 | 16.77 | 16.80 | 16.80 | 2,531 |
Oct 2, 2024 | 16.74 | 16.87 | 16.74 | 16.87 | 16.87 | 2,011 |
Oct 1, 2024 | 16.86 | 16.86 | 16.85 | 16.85 | 16.85 | 2,426 |
Sep 30, 2024 | 16.86 | 16.86 | 16.75 | 16.85 | 16.85 | 2,662 |
Sep 27, 2024 | 16.79 | 16.90 | 16.79 | 16.90 | 16.90 | 769 |
Sep 26, 2024 | 16.86 | 16.86 | 16.83 | 16.84 | 16.84 | 954 |
Sep 25, 2024 | 16.73 | 16.76 | 16.73 | 16.76 | 16.76 | 1,018 |
Sep 24, 2024 | 16.77 | 16.81 | 16.75 | 16.78 | 16.78 | 3,944 |
Sep 23, 2024 | 16.65 | 16.68 | 16.64 | 16.68 | 16.68 | 1,381 |
Sep 20, 2024 | 16.66 | 16.66 | 16.51 | 16.60 | 16.60 | 29,918 |
Sep 19, 2024 | 16.63 | 16.70 | 16.63 | 16.70 | 16.70 | 3,174 |
Sep 18, 2024 | 16.51 | 16.52 | 16.46 | 16.50 | 16.50 | 2,068 |
Sep 17, 2024 | 16.56 | 16.61 | 16.56 | 16.61 | 16.61 | 387 |
Sep 16, 2024 | 16.42 | 16.42 | 16.41 | 16.41 | 16.41 | 202 |
Sep 13, 2024 | 16.41 | 16.41 | 16.40 | 16.40 | 16.40 | 12,954 |
Sep 12, 2024 | 16.34 | 16.34 | 16.29 | 16.30 | 16.30 | 1,996 |
Sep 11, 2024 | 16.17 | 16.17 | 16.15 | 16.15 | 16.15 | 1,292 |
Sep 10, 2024 | 16.13 | 16.13 | 16.12 | 16.12 | 16.12 | 1,806 |
Sep 9, 2024 | 16.08 | 16.18 | 16.08 | 16.18 | 16.18 | 621 |
Sep 6, 2024 | 16.06 | 16.08 | 16.01 | 16.08 | 16.08 | 2,645 |
Sep 5, 2024 | 16.26 | 16.26 | 16.24 | 16.26 | 16.26 | 3,970 |
Sep 4, 2024 | 16.22 | 16.31 | 16.22 | 16.31 | 16.31 | 4,509 |
Sep 3, 2024 | 16.58 | 16.58 | 16.32 | 16.32 | 16.32 | 708 |
Sep 2, 2024 | 16.54 | 16.60 | 16.54 | 16.60 | 16.60 | 361 |
Aug 30, 2024 | 16.55 | 16.59 | 16.55 | 16.59 | 16.59 | 846 |
Aug 29, 2024 | 16.53 | 16.56 | 16.53 | 16.56 | 16.56 | 256 |
Aug 28, 2024 | 16.43 | 16.45 | 16.37 | 16.37 | 16.37 | 2,153 |
Aug 27, 2024 | 16.38 | 16.42 | 16.38 | 16.41 | 16.41 | 9,786 |
Aug 26, 2024 | 16.40 | 16.45 | 16.40 | 16.45 | 16.45 | 8,664 |
Aug 23, 2024 | 16.34 | 16.41 | 16.34 | 16.41 | 16.41 | 1,111 |
Aug 22, 2024 | 16.25 | 16.41 | 16.25 | 16.32 | 16.32 | 1,692 |
Aug 21, 2024 | 16.21 | 16.27 | 16.21 | 16.27 | 16.27 | 4,949 |
Aug 20, 2024 | 16.28 | 16.29 | 16.19 | 16.19 | 16.19 | 3,334 |
Aug 19, 2024 | 16.22 | 16.35 | 16.22 | 16.35 | 16.35 | 3,112 |
Aug 16, 2024 | 16.23 | 16.23 | 16.20 | 16.23 | 16.23 | 2,017 |
Aug 15, 2024 | 16.30 | 16.30 | 16.30 | 16.29 | 16.29 | 335 |
Aug 14, 2024 | 16.15 | 16.16 | 16.09 | 16.16 | 16.16 | 2,661 |
Aug 13, 2024 | 15.97 | 16.16 | 15.97 | 16.16 | 16.16 | 1,219 |
Aug 12, 2024 | 15.88 | 15.96 | 15.88 | 15.90 | 15.90 | 10,832 |
Aug 9, 2024 | 16.00 | 16.00 | 15.85 | 15.91 | 15.91 | 3,908 |
Aug 8, 2024 | 15.69 | 15.95 | 15.69 | 15.95 | 15.95 | 11,233 |
Aug 7, 2024 | 15.89 | 15.94 | 15.88 | 15.94 | 15.94 | 2,662 |
Aug 6, 2024 | 15.63 | 15.68 | 15.60 | 15.68 | 15.68 | 2,105 |
Aug 5, 2024 | 15.71 | 15.71 | 15.37 | 15.55 | 15.55 | 41,508 |
Aug 2, 2024 | 16.13 | 16.13 | 15.90 | 15.95 | 15.95 | 3,067 |
Aug 1, 2024 | 16.55 | 16.55 | 16.37 | 16.39 | 16.39 | 17,329 |
Jul 31, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 3,222 |
Jul 30, 2024 | 16.43 | 16.43 | 16.42 | 16.43 | 16.43 | 2,767 |
Jul 29, 2024 | 16.36 | 16.42 | 16.36 | 16.42 | 16.42 | 1,111 |
Jul 26, 2024 | 16.25 | 16.27 | 16.25 | 16.27 | 16.27 | 2,995 |
Jul 25, 2024 | 16.17 | 16.25 | 16.15 | 16.25 | 16.25 | 1,198 |
Jul 24, 2024 | 16.25 | 16.29 | 16.25 | 16.29 | 16.29 | 1,914 |
Jul 23, 2024 | 16.22 | 16.25 | 16.22 | 16.25 | 16.25 | 6,097 |
Jul 22, 2024 | 16.10 | 16.15 | 16.08 | 16.13 | 16.13 | 21,782 |
Jul 19, 2024 | 16.04 | 16.05 | 16.00 | 16.05 | 16.05 | 4,175 |
Jul 18, 2024 | 16.26 | 16.26 | 16.20 | 16.23 | 16.23 | 2,518 |
Jul 17, 2024 | 16.20 | 16.20 | 16.19 | 16.19 | 16.19 | 511 |
Jul 16, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 1,755 |
Jul 15, 2024 | 16.14 | 16.16 | 16.14 | 16.16 | 16.16 | 19,874 |
Jul 12, 2024 | 16.25 | 16.36 | 16.25 | 16.36 | 16.36 | 3,707 |
Jul 11, 2024 | 16.15 | 16.29 | 16.15 | 16.29 | 16.29 | 2,866 |
Jul 10, 2024 | 16.06 | 16.17 | 16.06 | 16.17 | 16.17 | 3,025 |
Jul 9, 2024 | 16.08 | 16.11 | 16.01 | 16.01 | 16.01 | 15,366 |
Jul 8, 2024 | 16.05 | 16.11 | 16.01 | 16.11 | 16.11 | 6,284 |
Jul 5, 2024 | 16.21 | 16.21 | 16.13 | 16.13 | 16.13 | 12,442 |
Jul 4, 2024 | 16.27 | 16.29 | 16.26 | 16.26 | 16.26 | 6,150 |
Jul 3, 2024 | 16.17 | 16.26 | 16.17 | 16.26 | 16.26 | 1,242 |
Jul 2, 2024 | 16.15 | 16.20 | 16.15 | 16.20 | 16.20 | 1,547 |
Jul 1, 2024 | 16.27 | 16.27 | 16.16 | 16.19 | 16.19 | 6,269 |
Jun 28, 2024 | 16.27 | 16.28 | 16.24 | 16.24 | 16.24 | 5,009 |
Jun 27, 2024 | 16.28 | 16.28 | 16.24 | 16.26 | 16.26 | 2,243 |
Jun 26, 2024 | 16.39 | 16.39 | 16.30 | 16.31 | 16.31 | 7,953 |
Jun 25, 2024 | 16.48 | 16.48 | 16.40 | 16.41 | 16.41 | 3,836 |
Jun 24, 2024 | 16.42 | 16.54 | 16.42 | 16.54 | 16.54 | 11,639 |
Jun 21, 2024 | 16.47 | 16.47 | 16.44 | 16.44 | 16.44 | 53,965 |
Jun 20, 2024 | 16.42 | 16.52 | 16.42 | 16.52 | 16.52 | 9,197 |
Jun 19, 2024 | 16.49 | 16.49 | 16.42 | 16.44 | 16.44 | 4,166 |
Jun 18, 2024 | 16.45 | 16.52 | 16.45 | 16.52 | 16.52 | 2,409 |
Jun 17, 2024 | 16.37 | 16.37 | 16.31 | 16.34 | 16.34 | 2,160 |
Jun 14, 2024 | 16.53 | 16.53 | 16.42 | 16.45 | 16.45 | 3,793 |
Jun 13, 2024 | 16.58 | 16.58 | 16.40 | 16.47 | 16.47 | 1,435 |
Jun 12, 2024 | 16.46 | 16.63 | 16.46 | 16.58 | 16.58 | 5,968 |
Jun 11, 2024 | 16.56 | 16.56 | 16.46 | 16.49 | 16.49 | 1,347 |
Jun 10, 2024 | 16.48 | 16.65 | 16.48 | 16.65 | 16.65 | 2,106 |
Jun 7, 2024 | 16.66 | 16.66 | 16.58 | 16.62 | 16.62 | 3,015 |
Jun 6, 2024 | 16.68 | 16.75 | 16.66 | 16.69 | 16.69 | 6,572 |
Jun 5, 2024 | 16.53 | 16.67 | 16.53 | 16.67 | 16.67 | 5,209 |
Jun 4, 2024 | 16.58 | 16.59 | 16.54 | 16.54 | 16.54 | 5,175 |
Jun 3, 2024 | 16.70 | 16.70 | 16.58 | 16.58 | 16.58 | 2,487 |
May 31, 2024 | 16.46 | 16.48 | 16.46 | 16.48 | 16.48 | 836 |
May 30, 2024 | 16.34 | 16.50 | 16.34 | 16.50 | 16.50 | 2,408 |
May 29, 2024 | 16.54 | 16.54 | 16.44 | 16.44 | 16.44 | 1,753 |
May 28, 2024 | 16.71 | 16.71 | 16.62 | 16.62 | 16.62 | 2,699 |
May 27, 2024 | 16.61 | 16.72 | 16.61 | 16.72 | 16.72 | 3,425 |
May 24, 2024 | 16.43 | 16.56 | 16.41 | 16.56 | 16.56 | 2,750 |
May 23, 2024 | 16.52 | 16.55 | 16.45 | 16.47 | 16.47 | 3,452 |
May 22, 2024 | 16.38 | 16.52 | 16.38 | 16.52 | 16.52 | 1,750 |
May 21, 2024 | 16.40 | 16.46 | 16.40 | 16.46 | 16.46 | 3,572 |
May 20, 2024 | 16.43 | 16.43 | 16.40 | 16.41 | 16.41 | 708 |
May 17, 2024 | 16.41 | 16.44 | 16.41 | 16.44 | 16.44 | 1,068 |
May 16, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 1,543 |
May 15, 2024 | 16.38 | 16.50 | 16.38 | 16.50 | 16.50 | 577 |
May 14, 2024 | 16.33 | 16.37 | 16.33 | 16.36 | 16.36 | 2,035 |
May 13, 2024 | 16.43 | 16.43 | 16.37 | 16.41 | 16.41 | 2,146 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
22.93
+8.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
57.61
+4.18%
NACP Impact Shares NAACP Minority Empowerment ETF
41.40
+0.15%
QDF FlexShares Quality Dividend Index Fund
69.82
-0.11%
BFOR Barron's 400 ETF
74.10
+0.15%
BBP Virtus LifeSci Biotech Products ETF
55.43
+3.00%
MMTM SPDR S&P 1500 Momentum Tilt ETF
250.78
+2.94%
VUSE Vident U.S. Equity Strategy ETF
60.26
+2.84%
SIZE iShares MSCI USA Size Factor ETF
150.03
+0.20%
SSPY Stratified LargeCap Index ETF
80.31
+0.55%
HTUS Hull Tactical US ETF
37.68
+2.50%
QLD ProShares Ultra QQQ
103.39
+2.71%
ESGG FlexShares STOXX Global ESG Select Index Fund
177.22
+2.48%
FOVL iShares Focused Value Factor ETF
70.92
+2.44%
SMH VanEck Semiconductor ETF
243.47
+2.55%
IXP iShares Global Comm Services ETF
102.04
+2.35%
BLOK Amplify Transformational Data Sharing ETF
45.84
+2.24%
BJAN Innovator U.S. Equity Buffer ETF - January
47.97
+2.22%
BOCT Innovator U.S. Equity Buffer ETF October
43.27
+2.21%
XAR SPDR S&P Aerospace & Defense ETF
184.14
+2.25%
TOK iShares MSCI Kokusai ETF
119.13
+2.18%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
153.88
+2.01%
IETC iShares U.S. Tech Independence Focused ETF
86.84
+1.94%
SOXX iShares Semiconductor ETF
212.01
+1.99%
POCT Innovator U.S. Equity Power Buffer ETF October
39.81
+0.04%
SPMO Invesco S&P 500 Momentum ETF
103.74
+1.83%
ROAM Hartford Multifactor Emerging Markets ETF
24.76
+1.73%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.47
+0.02%
XNTK SPDR NYSE Technology ETF
218.22
+1.67%
SPHB Invesco S&P 500 High Beta ETF
89.17
+1.64%
IGM iShares Expanded Tech Sector ETF
102.16
+1.70%
USCI United States Commodity Index Fund, LP
71.69
+1.60%
IYW iShares U.S. Technology ETF
157.86
+1.67%
VGT Vanguard Information Technology Index Fund ETF Shares
608.38
+1.70%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
369.24
+1.64%
USAI Pacer American Energy Independence ETF
39.59
+1.54%
XLK The Technology Select Sector SPDR Fund
231.56
+1.69%
FTEC Fidelity MSCI Information Technology Index ETF
181.03
+1.68%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
89.45
+1.53%
IVW iShares S&P 500 Growth ETF
102.41
+1.65%
SPYG SPDR Portfolio S&P 500 Growth ETF
88.68
+1.58%
PKB Invesco Building & Construction ETF
78.78
+1.51%
PWB Invesco Dynamic Large Cap Growth ETF
108.70
+1.50%
PSI Invesco Semiconductors ETF
53.63
+1.31%
KCE SPDR S&P Capital Markets ETF
137.82
+1.47%
IUSG iShares Core S&P U.S. Growth ETF
140.32
+1.54%
ILCG iShares Morningstar Growth ETF
90.19
+1.48%
ONEQ Fidelity Nasdaq Composite Index ETF
74.75
+1.54%
MGK Vanguard Mega Cap Growth Index Fund
342.31
+1.52%
MTUM iShares MSCI USA Momentum Factor ETF
226.57
+1.49%
QGRO American Century U.S. Quality Growth ETF
104.80
+1.44%
ITA iShares U.S. Aerospace & Defense ETF
167.95
+1.39%
NULG Nuveen ESG Large-Cap Growth ETF
87.29
+1.39%
VUG Vanguard Growth Index Fund ETF Shares
409.94
+1.49%
FBZ First Trust Brazil AlphaDEX Fund
11.07
+1.37%
IWP iShares Russell Mid-Cap Growth ETF
132.98
+1.37%
IWF iShares Russell 1000 Growth ETF
396.40
+1.45%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
101.99
+1.42%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.09
+1.35%
AIQ Global X Artificial Intelligence & Technology ETF
40.49
+1.43%
EWM iShares MSCI Malaysia ETF
24.82
+1.31%
GVIP Goldman Sachs Hedge Industry VIP ETF
130.34
+1.28%
RSPG Invesco S&P 500 Equal Weight Energy ETF
75.34
+1.26%
QWLD SPDR MSCI World StrategicFactors ETF
130.49
-0.08%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.16
+1.26%
IGV iShares Expanded Tech-Software Sector ETF
104.18
+1.36%
FLLA Franklin FTSE Latin America ETF
21.26
+1.26%
SCHG Schwab U.S. Large-Cap Growth ETF
27.40
+1.35%
QQQ Invesco QQQ Trust
514.74
+1.36%
IWY iShares Russell Top 200 Growth ETF
230.09
+1.37%
MLPX Global X MLP & Energy Infrastructure ETF
60.75
+1.24%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.83
+0.32%
VPC Virtus Private Credit ETF
20.47
+0.24%
SPGP Invesco S&P 500 GARP ETF
104.37
+1.22%
XLY The Consumer Discretionary Select Sector SPDR Fund
215.24
+1.30%
GXG Global X MSCI Colombia ETF
28.97
+1.20%
XHB SPDR S&P Homebuilders ETF
102.15
+1.28%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
358.56
+1.18%
TMFC Motley Fool 100 Index ETF
60.59
+1.25%
ENFR Alerian Energy Infrastructure ETF
31.74
+1.38%
IXN iShares Global Tech ETF
84.33
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
119.43
+1.07%
SYLD Cambria Shareholder Yield ETF
65.37
+1.00%
XLC The Communication Services Select Sector SPDR ETF Fund
100.32
+1.13%
PTF Invesco Dorsey Wright Technology Momentum ETF
64.38
+1.05%
FENY Fidelity MSCI Energy Index ETF
23.56
+1.12%
PKW Invesco BuyBack Achievers ETF
118.82
+1.03%
IMCG iShares Morningstar Mid-Cap Growth ETF
77.53
+1.01%
ITB iShares U.S. Home Construction ETF
97.03
+1.08%
PAVE Global X U.S. Infrastructure Development ETF
42.00
+1.06%
XLG Invesco S&P 500 Top 50 ETF
48.91
+1.09%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.29
+0.99%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
267.47
+1.02%
FDM First Trust Dow Jones Select MicroCap Index Fund
66.86
+0.98%
COPX Global X Copper Miners ETF
40.67
+0.98%
JMOM JPMorgan U.S. Momentum Factor ETF
60.66
+0.83%
ECH iShares MSCI Chile ETF
32.66
+0.96%
CIBR First Trust NASDAQ Cybersecurity ETF
70.82
+1.05%
XLI The Industrial Select Sector SPDR Fund
141.64
+0.96%
FCOM Fidelity MSCI Communication Services Index ETF
59.44
+1.11%