Milan - Delayed Quote EUR
Multi Units Luxembourg - Amundi STOXX Europe 600 Basic Resources UCITS ETF Acc (BRES.MI)
77.65
+1.93
+(2.55%)
At close: May 2 at 4:04:50 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 78.50 | 78.50 | 77.24 | 77.65 | 77.65 | 322 |
Apr 30, 2025 | 76.29 | 76.29 | 74.44 | 75.72 | 75.72 | 2,301 |
Apr 29, 2025 | 78.85 | 79.01 | 78.85 | 77.93 | 77.93 | 122 |
Apr 28, 2025 | 77.60 | 77.99 | 77.60 | 77.80 | 77.80 | 260 |
Apr 25, 2025 | 77.66 | 78.20 | 77.63 | 77.79 | 77.79 | 39,801 |
Apr 24, 2025 | 77.36 | 77.50 | 76.39 | 78.09 | 78.09 | 4,610 |
Apr 23, 2025 | 76.87 | 78.60 | 76.87 | 77.30 | 77.30 | 29,066 |
Apr 22, 2025 | 74.53 | 74.83 | 74.11 | 75.11 | 75.11 | 268 |
Apr 17, 2025 | 73.86 | 74.12 | 73.34 | 74.11 | 74.11 | 1,822 |
Apr 16, 2025 | 72.76 | 73.76 | 72.47 | 73.76 | 73.76 | 18,252 |
Apr 15, 2025 | 74.06 | 74.42 | 74.05 | 74.13 | 74.13 | 2,952 |
Apr 14, 2025 | 73.45 | 73.77 | 73.34 | 73.49 | 73.49 | 195 |
Apr 11, 2025 | 71.70 | 71.70 | 69.69 | 71.63 | 71.63 | 5,214 |
Apr 10, 2025 | 76.75 | 76.75 | 70.66 | 70.66 | 70.66 | 3,336 |
Apr 9, 2025 | 68.07 | 69.44 | 67.35 | 68.23 | 68.23 | 61,097 |
Apr 8, 2025 | 71.18 | 72.55 | 70.41 | 70.91 | 70.91 | 37,288 |
Apr 7, 2025 | 67.37 | 71.18 | 66.52 | 69.88 | 69.88 | 14,485 |
Apr 4, 2025 | 76.04 | 76.09 | 70.55 | 71.54 | 71.54 | 8,149 |
Apr 3, 2025 | 78.91 | 79.90 | 77.18 | 77.15 | 77.15 | 1,719 |
Apr 2, 2025 | 81.67 | 81.70 | 81.21 | 81.54 | 81.54 | 10,862 |
Apr 1, 2025 | 81.55 | 82.48 | 81.52 | 82.04 | 82.04 | 51,327 |
Mar 31, 2025 | 81.99 | 81.99 | 80.50 | 81.10 | 81.10 | 937 |
Mar 28, 2025 | 85.08 | 85.15 | 83.75 | 83.75 | 83.75 | 408 |
Mar 27, 2025 | 86.34 | 86.56 | 85.35 | 85.58 | 85.58 | 1,347 |
Mar 26, 2025 | 87.50 | 87.50 | 87.26 | 87.18 | 87.18 | 203 |
Mar 25, 2025 | 87.03 | 88.03 | 86.58 | 87.83 | 87.83 | 916 |
Mar 24, 2025 | 86.81 | 87.87 | 86.80 | 86.80 | 86.80 | 3,141 |
Mar 21, 2025 | 86.54 | 86.61 | 85.80 | 85.80 | 85.80 | 7,610 |
Mar 20, 2025 | 88.56 | 88.56 | 87.77 | 87.96 | 87.96 | 960 |
Mar 19, 2025 | 88.06 | 88.85 | 88.06 | 89.00 | 89.00 | 9,526 |
Mar 18, 2025 | 89.88 | 89.88 | 89.02 | 89.11 | 89.11 | 898 |
Mar 17, 2025 | 88.47 | 88.76 | 88.46 | 88.73 | 88.73 | 447 |
Mar 14, 2025 | 86.65 | 88.08 | 86.65 | 87.92 | 87.92 | 2,369 |
Mar 13, 2025 | 85.70 | 86.31 | 85.68 | 86.10 | 86.10 | 5,552 |
Mar 12, 2025 | 86.91 | 86.91 | 85.22 | 85.59 | 85.59 | 1,835 |
Mar 11, 2025 | 87.16 | 88.20 | 86.20 | 86.20 | 86.20 | 1,338 |
Mar 10, 2025 | 89.63 | 89.63 | 87.36 | 87.36 | 87.36 | 3,039 |
Mar 7, 2025 | 89.77 | 89.77 | 88.32 | 89.11 | 89.11 | 3,128 |
Mar 6, 2025 | 89.32 | 91.09 | 89.16 | 90.49 | 90.49 | 307,101 |
Mar 5, 2025 | 88.83 | 88.83 | 88.30 | 88.60 | 88.60 | 64,841 |
Mar 4, 2025 | 86.57 | 86.95 | 85.70 | 86.09 | 86.09 | 16,983 |
Mar 3, 2025 | 87.33 | 89.35 | 87.22 | 88.58 | 88.58 | 18,635 |
Feb 28, 2025 | 86.19 | 87.11 | 86.19 | 87.11 | 87.11 | 1,629 |
Feb 27, 2025 | 88.33 | 88.59 | 87.81 | 87.69 | 87.69 | 1,504 |
Feb 26, 2025 | 88.52 | 88.99 | 88.10 | 88.99 | 88.99 | 701 |
Feb 25, 2025 | 88.24 | 88.71 | 87.30 | 87.30 | 87.30 | 3,454 |
Feb 24, 2025 | 89.68 | 89.68 | 88.65 | 89.00 | 89.00 | 2,300 |
Feb 21, 2025 | 90.86 | 90.86 | 90.04 | 90.24 | 90.24 | 2,507 |
Feb 20, 2025 | 90.27 | 91.43 | 89.94 | 89.96 | 89.96 | 956 |
Feb 19, 2025 | 90.76 | 90.91 | 89.30 | 89.51 | 89.51 | 7,307 |
Feb 18, 2025 | 92.14 | 92.14 | 91.51 | 91.71 | 91.71 | 1,445 |
Feb 17, 2025 | 91.41 | 92.07 | 91.41 | 91.77 | 91.77 | 1,950 |
Feb 14, 2025 | 91.01 | 92.35 | 91.01 | 90.82 | 90.82 | 6,150 |
Feb 13, 2025 | 89.50 | 90.43 | 89.50 | 90.43 | 90.43 | 2,959 |
Feb 12, 2025 | 89.13 | 89.13 | 88.40 | 88.72 | 88.72 | 488 |
Feb 11, 2025 | 89.39 | 89.39 | 87.99 | 88.45 | 88.45 | 26,160 |
Feb 10, 2025 | 89.57 | 90.30 | 89.52 | 90.27 | 90.27 | 1,147 |
Feb 7, 2025 | 90.00 | 90.55 | 89.57 | 89.72 | 89.72 | 29,669 |
Feb 6, 2025 | 88.00 | 90.11 | 88.00 | 90.01 | 90.01 | 4,326 |
Feb 5, 2025 | 87.00 | 87.00 | 86.15 | 86.29 | 86.29 | 24,151 |
Feb 4, 2025 | 85.51 | 86.63 | 85.51 | 86.63 | 86.63 | 23,522 |
Feb 3, 2025 | 84.67 | 86.00 | 84.67 | 86.00 | 86.00 | 9,986 |
Jan 31, 2025 | 87.00 | 87.07 | 86.93 | 86.78 | 86.78 | 200 |
Jan 30, 2025 | 86.25 | 86.96 | 86.20 | 86.97 | 86.97 | 271 |
Jan 29, 2025 | 85.20 | 85.67 | 85.20 | 85.62 | 85.62 | 278 |
Jan 28, 2025 | 85.78 | 86.31 | 85.50 | 85.49 | 85.49 | 1,508 |
Jan 27, 2025 | 86.05 | 86.57 | 86.05 | 86.08 | 86.08 | 1,803 |
Jan 24, 2025 | 89.17 | 89.40 | 88.23 | 88.23 | 88.23 | 337 |
Jan 23, 2025 | 86.70 | 87.17 | 86.38 | 87.17 | 87.17 | 2,873 |
Jan 22, 2025 | 87.96 | 88.08 | 87.00 | 87.21 | 87.21 | 3,433 |
Jan 21, 2025 | 88.19 | 88.24 | 87.95 | 88.05 | 88.05 | 849 |
Jan 20, 2025 | 87.94 | 88.98 | 87.65 | 88.98 | 88.98 | 2,002 |
Jan 17, 2025 | 87.43 | 87.94 | 87.22 | 87.89 | 87.89 | 1,888 |
Jan 16, 2025 | 86.35 | 87.15 | 86.10 | 86.19 | 86.19 | 2,639 |
Jan 15, 2025 | 85.31 | 86.12 | 85.30 | 85.94 | 85.94 | 14,189 |
Jan 14, 2025 | 86.18 | 86.18 | 85.09 | 85.09 | 85.09 | 19,650 |
Jan 13, 2025 | 84.66 | 85.23 | 84.21 | 85.20 | 85.20 | 288 |
Jan 10, 2025 | 85.35 | 85.64 | 84.40 | 84.35 | 84.35 | 479 |
Jan 9, 2025 | 85.00 | 85.83 | 84.99 | 85.03 | 85.03 | 242 |
Jan 8, 2025 | 83.94 | 84.30 | 82.89 | 83.92 | 83.92 | 3,370 |
Jan 7, 2025 | 84.03 | 85.28 | 83.90 | 84.02 | 84.02 | 2,985 |
Jan 6, 2025 | 83.30 | 85.38 | 83.26 | 84.80 | 84.80 | 16,611 |
Jan 3, 2025 | 83.91 | 83.91 | 83.64 | 83.64 | 83.64 | 221 |
Jan 2, 2025 | 84.09 | 84.95 | 83.89 | 84.90 | 84.90 | 1,756 |
Dec 30, 2024 | 83.18 | 83.41 | 83.13 | 83.09 | 83.09 | 1,215 |
Dec 27, 2024 | 83.19 | 83.60 | 83.11 | 83.60 | 83.60 | 408 |
Dec 23, 2024 | 82.71 | 82.88 | 82.48 | 82.87 | 82.87 | 217 |
Dec 20, 2024 | 82.24 | 83.02 | 81.60 | 82.96 | 82.96 | 2,134 |
Dec 19, 2024 | 83.84 | 84.03 | 83.00 | 83.06 | 83.06 | 1,344 |
Dec 18, 2024 | 85.09 | 85.35 | 84.95 | 84.97 | 84.97 | 1,336 |
Dec 17, 2024 | 85.70 | 85.73 | 85.36 | 85.64 | 85.64 | 7,124 |
Dec 16, 2024 | 87.02 | 87.02 | 85.93 | 86.26 | 86.26 | 1,035 |
Dec 13, 2024 | 88.14 | 88.16 | 86.72 | 86.71 | 86.71 | 3,356 |
Dec 12, 2024 | 90.38 | 90.47 | 89.00 | 88.73 | 88.73 | 18,268 |
Dec 11, 2024 | 89.55 | 90.19 | 89.34 | 90.19 | 90.19 | 3,778 |
Dec 10, 2024 | 89.61 | 90.04 | 89.42 | 89.95 | 89.95 | 531 |
Dec 9, 2024 | 88.98 | 91.12 | 88.98 | 90.62 | 90.62 | 7,297 |
Dec 6, 2024 | 87.97 | 88.41 | 87.77 | 87.77 | 87.77 | 8,032 |
Dec 5, 2024 | 88.40 | 89.00 | 88.37 | 88.49 | 88.49 | 2,509 |
Dec 4, 2024 | 88.41 | 88.92 | 88.09 | 88.50 | 88.50 | 1,032 |
Dec 3, 2024 | 88.93 | 89.15 | 88.69 | 88.85 | 88.85 | 2,379 |
Dec 2, 2024 | 87.71 | 88.40 | 87.71 | 88.06 | 88.06 | 766 |
Nov 29, 2024 | 86.27 | 86.99 | 86.21 | 87.02 | 87.02 | 2,609 |
Nov 28, 2024 | 85.58 | 85.90 | 85.46 | 85.79 | 85.79 | 1,395 |
Nov 27, 2024 | 86.38 | 86.58 | 85.35 | 85.68 | 85.68 | 3,057 |
Nov 26, 2024 | 86.24 | 86.57 | 85.74 | 85.86 | 85.86 | 2,018 |
Nov 25, 2024 | 87.58 | 87.73 | 87.22 | 87.57 | 87.57 | 2,668 |
Nov 22, 2024 | 86.63 | 86.69 | 85.99 | 86.62 | 86.62 | 9,377 |
Nov 21, 2024 | 86.00 | 86.09 | 85.63 | 86.19 | 86.19 | 12,420 |
Nov 20, 2024 | 86.38 | 86.42 | 86.08 | 86.11 | 86.11 | 3,531 |
Nov 19, 2024 | 86.88 | 86.88 | 85.25 | 85.69 | 85.69 | 3,755 |
Nov 18, 2024 | 85.89 | 85.89 | 85.25 | 85.85 | 85.85 | 5,801 |
Nov 15, 2024 | 84.06 | 85.61 | 84.06 | 85.27 | 85.27 | 4,059 |
Nov 14, 2024 | 83.35 | 84.46 | 83.31 | 84.39 | 84.39 | 5,271 |
Nov 13, 2024 | 84.40 | 84.65 | 83.72 | 83.96 | 83.96 | 4,053 |
Nov 12, 2024 | 86.08 | 86.08 | 83.66 | 83.78 | 83.78 | 1,791 |
Nov 11, 2024 | 87.91 | 88.39 | 87.15 | 87.12 | 87.12 | 4,580 |
Nov 8, 2024 | 90.51 | 90.51 | 87.92 | 88.04 | 88.04 | 9,002 |
Nov 7, 2024 | 90.65 | 91.94 | 90.38 | 91.93 | 91.93 | 1,225 |
Nov 6, 2024 | 88.64 | 90.67 | 87.85 | 88.53 | 88.53 | 4,468 |
Nov 5, 2024 | 88.85 | 89.08 | 88.59 | 88.92 | 88.92 | 1,582 |
Nov 4, 2024 | 88.47 | 88.54 | 88.23 | 88.16 | 88.16 | 5,680 |
Nov 1, 2024 | 87.78 | 88.40 | 87.78 | 88.17 | 88.17 | 322 |
Oct 31, 2024 | 88.02 | 88.29 | 87.45 | 87.45 | 87.45 | 548 |
Oct 30, 2024 | 89.88 | 89.92 | 88.59 | 88.53 | 88.53 | 289 |
Oct 29, 2024 | 89.54 | 91.02 | 89.54 | 90.30 | 90.30 | 1,826 |
Oct 28, 2024 | 90.10 | 90.12 | 89.58 | 89.99 | 89.99 | 3,542 |
Oct 25, 2024 | 88.01 | 89.65 | 87.81 | 89.45 | 89.45 | 4,317 |
Oct 24, 2024 | 88.48 | 89.24 | 87.84 | 87.84 | 87.84 | 880 |
Oct 23, 2024 | 88.65 | 88.65 | 87.83 | 87.83 | 87.83 | 3,156 |
Oct 22, 2024 | 89.05 | 89.12 | 88.17 | 89.00 | 89.00 | 5,363 |
Oct 21, 2024 | 89.73 | 89.74 | 89.05 | 88.34 | 88.34 | 2,517 |
Oct 18, 2024 | 89.22 | 89.75 | 88.98 | 89.15 | 89.15 | 2,670 |
Oct 17, 2024 | 87.06 | 87.96 | 86.70 | 87.83 | 87.83 | 653 |
Oct 16, 2024 | 88.09 | 88.73 | 87.77 | 87.77 | 87.77 | 1,068 |
Oct 15, 2024 | 88.87 | 88.87 | 87.76 | 87.97 | 87.97 | 6,999 |
Oct 14, 2024 | 90.46 | 90.46 | 89.51 | 90.04 | 90.04 | 1,237 |
Oct 11, 2024 | 90.07 | 90.26 | 89.96 | 90.56 | 90.56 | 135 |
Oct 10, 2024 | 88.97 | 89.72 | 88.85 | 89.75 | 89.75 | 782 |
Oct 9, 2024 | 89.57 | 89.88 | 89.11 | 89.86 | 89.86 | 2,228 |
Oct 8, 2024 | 90.07 | 90.07 | 89.16 | 89.16 | 89.16 | 956 |
Oct 7, 2024 | 92.99 | 93.44 | 92.76 | 93.42 | 93.42 | 244 |
Oct 4, 2024 | 93.16 | 93.42 | 92.68 | 93.36 | 93.36 | 2,765 |
Oct 3, 2024 | 92.71 | 92.71 | 92.29 | 92.50 | 92.50 | 1,282 |
Oct 2, 2024 | 94.17 | 94.35 | 93.63 | 94.16 | 94.16 | 7,487 |
Oct 1, 2024 | 92.96 | 93.82 | 92.96 | 93.26 | 93.26 | 818 |
Sep 30, 2024 | 94.97 | 95.00 | 93.10 | 93.31 | 93.31 | 1,540 |
Sep 27, 2024 | 93.43 | 93.65 | 93.26 | 93.47 | 93.47 | 1,176 |
Sep 26, 2024 | 91.98 | 93.32 | 91.95 | 92.93 | 92.93 | 8,637 |
Sep 25, 2024 | 89.11 | 89.11 | 88.83 | 89.05 | 89.05 | 141 |
Sep 24, 2024 | 88.62 | 89.48 | 88.62 | 88.95 | 88.95 | 8,474 |
Sep 23, 2024 | 84.34 | 84.92 | 84.15 | 85.18 | 85.18 | 811 |
Sep 20, 2024 | 86.33 | 86.33 | 84.43 | 84.43 | 84.43 | 1,209 |
Sep 19, 2024 | 86.06 | 87.55 | 86.06 | 86.79 | 86.79 | 1,504 |
Sep 18, 2024 | 83.70 | 84.23 | 83.68 | 84.08 | 84.08 | 4,881 |
Sep 17, 2024 | 84.01 | 84.45 | 83.92 | 84.13 | 84.13 | 913 |
Sep 16, 2024 | 82.61 | 83.35 | 82.50 | 83.35 | 83.35 | 1,520 |
Sep 13, 2024 | 82.81 | 83.20 | 82.34 | 83.03 | 83.03 | 1,608 |
Sep 12, 2024 | 81.84 | 82.61 | 81.57 | 82.14 | 82.14 | 1,645 |
Sep 11, 2024 | 81.13 | 81.13 | 80.05 | 80.29 | 80.29 | 9,662 |
Sep 10, 2024 | 80.53 | 80.61 | 79.84 | 79.96 | 79.96 | 7,432 |
Sep 9, 2024 | 80.84 | 80.92 | 80.49 | 80.54 | 80.54 | 494 |
Sep 6, 2024 | 81.30 | 81.52 | 80.06 | 80.06 | 80.06 | 174 |
Sep 5, 2024 | 81.87 | 82.33 | 81.75 | 82.08 | 82.08 | 9,201 |
Sep 4, 2024 | 81.98 | 82.28 | 81.93 | 81.99 | 81.99 | 6,917 |
Sep 3, 2024 | 85.25 | 85.25 | 82.80 | 82.86 | 82.86 | 5,871 |
Sep 2, 2024 | 84.89 | 85.97 | 84.89 | 85.77 | 85.77 | 1,202 |
Aug 30, 2024 | 86.29 | 86.93 | 85.90 | 85.79 | 85.79 | 274 |
Aug 29, 2024 | 85.55 | 86.12 | 85.55 | 86.00 | 86.00 | 388 |
Aug 28, 2024 | 85.70 | 85.70 | 85.30 | 85.30 | 85.30 | 316 |
Aug 27, 2024 | 86.89 | 86.99 | 86.66 | 86.51 | 86.51 | 5,464 |
Aug 26, 2024 | 85.67 | 86.75 | 85.67 | 86.26 | 86.26 | 3,392 |
Aug 23, 2024 | 85.42 | 85.66 | 85.10 | 85.66 | 85.66 | 91 |
Aug 22, 2024 | 85.40 | 85.58 | 85.24 | 84.86 | 84.86 | 157 |
Aug 21, 2024 | 85.88 | 86.12 | 85.88 | 86.03 | 86.03 | 303 |
Aug 20, 2024 | 85.36 | 85.96 | 85.18 | 85.18 | 85.18 | 2,585 |
Aug 19, 2024 | 85.33 | 85.42 | 85.33 | 85.49 | 85.49 | 17 |
Aug 16, 2024 | 83.97 | 84.18 | 83.57 | 83.87 | 83.87 | 395 |
Aug 14, 2024 | 82.94 | 82.94 | 82.32 | 82.63 | 82.63 | 1,101 |
Aug 13, 2024 | 83.83 | 83.83 | 83.20 | 83.50 | 83.50 | 2,146 |
Aug 12, 2024 | 83.59 | 84.05 | 83.59 | 83.78 | 83.78 | 302 |
Aug 9, 2024 | 84.20 | 84.58 | 83.23 | 83.43 | 83.43 | 555 |
Aug 8, 2024 | 81.01 | 82.88 | 81.01 | 82.88 | 82.88 | 332 |
Aug 7, 2024 | 82.17 | 82.97 | 82.17 | 82.90 | 82.90 | 685 |
Aug 6, 2024 | 82.36 | 82.56 | 81.55 | 81.75 | 81.75 | 2,173 |
Aug 5, 2024 | 80.81 | 81.65 | 80.38 | 81.94 | 81.94 | 1,757 |
Aug 2, 2024 | 85.62 | 85.65 | 84.37 | 83.81 | 83.81 | 703 |
Aug 1, 2024 | 87.70 | 88.11 | 86.41 | 86.60 | 86.60 | 2,626 |
Jul 31, 2024 | 87.91 | 88.82 | 87.90 | 88.43 | 88.43 | 291 |
Jul 30, 2024 | 86.47 | 86.65 | 86.30 | 86.53 | 86.53 | 6,194 |
Jul 29, 2024 | 88.13 | 88.55 | 87.80 | 87.74 | 87.74 | 2,385 |
Jul 26, 2024 | 87.68 | 88.42 | 87.63 | 88.10 | 88.10 | 439 |
Jul 25, 2024 | 86.27 | 87.27 | 85.62 | 87.27 | 87.27 | 263 |
Jul 24, 2024 | 86.94 | 87.62 | 86.69 | 87.26 | 87.26 | 4,952 |
Jul 23, 2024 | 87.05 | 87.57 | 86.80 | 86.96 | 86.96 | 1,379 |
Jul 22, 2024 | 88.76 | 88.80 | 88.55 | 88.47 | 88.47 | 260 |
Jul 19, 2024 | 88.50 | 88.50 | 87.99 | 88.17 | 88.17 | 620 |
Jul 18, 2024 | 91.21 | 91.26 | 90.10 | 90.04 | 90.04 | 708 |
Jul 17, 2024 | 90.50 | 91.54 | 90.50 | 90.96 | 90.96 | 462 |
Jul 16, 2024 | 91.52 | 91.58 | 90.59 | 91.31 | 91.31 | 1,057 |
Jul 15, 2024 | 93.59 | 93.65 | 92.52 | 92.90 | 92.90 | 2,274 |
Jul 12, 2024 | 93.88 | 94.60 | 93.73 | 94.50 | 94.50 | 1,724 |
Jul 11, 2024 | 93.88 | 94.08 | 93.44 | 93.58 | 93.58 | 797 |
Jul 10, 2024 | 92.76 | 93.43 | 92.66 | 93.44 | 93.44 | 518 |
Jul 9, 2024 | 93.66 | 93.95 | 92.74 | 92.92 | 92.92 | 1,689 |
Jul 8, 2024 | 93.48 | 93.90 | 93.28 | 93.43 | 93.43 | 294 |
Jul 5, 2024 | 95.24 | 95.24 | 93.80 | 94.19 | 94.19 | 536 |
Jul 4, 2024 | 94.64 | 94.95 | 94.54 | 94.74 | 94.74 | 1,156 |
Jul 3, 2024 | 93.74 | 94.10 | 93.49 | 94.37 | 94.37 | 447 |
Jul 2, 2024 | 92.07 | 92.39 | 91.83 | 92.32 | 92.32 | 360 |
Jul 1, 2024 | 93.12 | 93.85 | 93.05 | 93.05 | 93.05 | 465 |
Jun 28, 2024 | 93.66 | 93.69 | 92.90 | 92.90 | 92.90 | 322 |
Jun 27, 2024 | 93.24 | 93.24 | 92.82 | 92.91 | 92.91 | 1,022 |
Jun 26, 2024 | 95.11 | 95.33 | 93.79 | 93.82 | 93.82 | 784 |
Jun 25, 2024 | 94.19 | 94.39 | 93.78 | 94.11 | 94.11 | 713 |
Jun 24, 2024 | 93.74 | 94.64 | 93.39 | 94.24 | 94.24 | 556 |
Jun 21, 2024 | 94.44 | 94.52 | 93.53 | 93.43 | 93.43 | 1,094 |
Jun 20, 2024 | 93.67 | 94.75 | 93.66 | 94.64 | 94.64 | 1,486 |
Jun 19, 2024 | 93.39 | 93.61 | 93.30 | 93.30 | 93.30 | 920 |
Jun 18, 2024 | 92.50 | 92.81 | 91.72 | 92.73 | 92.73 | 668 |
Jun 17, 2024 | 91.87 | 92.16 | 91.22 | 91.97 | 91.97 | 834 |
Jun 14, 2024 | 93.40 | 93.40 | 92.64 | 92.64 | 92.64 | 696 |
Jun 13, 2024 | 93.60 | 93.94 | 93.21 | 93.69 | 93.69 | 4,538 |
Jun 12, 2024 | 94.25 | 95.25 | 94.03 | 94.21 | 94.21 | 2,210 |
Jun 11, 2024 | 93.92 | 94.10 | 93.52 | 93.73 | 93.73 | 545 |
Jun 10, 2024 | 94.93 | 95.58 | 94.67 | 95.58 | 95.58 | 335 |
Jun 7, 2024 | 95.49 | 95.75 | 94.33 | 94.95 | 94.95 | 744 |
Jun 6, 2024 | 95.30 | 95.73 | 94.94 | 95.96 | 95.96 | 878 |
Jun 5, 2024 | 95.33 | 95.46 | 94.60 | 94.92 | 94.92 | 5,698 |
Jun 4, 2024 | 95.69 | 95.82 | 95.34 | 95.35 | 95.35 | 147 |
Jun 3, 2024 | 98.12 | 98.12 | 97.38 | 97.60 | 97.60 | 1,220 |
May 31, 2024 | 97.95 | 97.95 | 97.57 | 97.54 | 97.54 | 1,092 |
May 30, 2024 | 96.20 | 97.66 | 96.20 | 97.66 | 97.66 | 879 |
May 29, 2024 | 98.37 | 98.62 | 97.00 | 97.00 | 97.00 | 4,576 |
May 28, 2024 | 99.09 | 99.38 | 99.01 | 99.38 | 99.38 | 3,938 |
May 27, 2024 | 98.99 | 99.48 | 98.98 | 99.32 | 99.32 | 17,330 |
May 24, 2024 | 98.72 | 99.32 | 98.72 | 99.10 | 99.10 | 200 |
May 23, 2024 | 99.51 | 100.14 | 99.31 | 99.48 | 99.48 | 159 |
May 22, 2024 | 101.58 | 101.58 | 99.59 | 100.04 | 100.04 | 986 |
May 21, 2024 | 101.60 | 102.02 | 101.14 | 102.14 | 102.14 | 2,182 |
May 20, 2024 | 101.46 | 101.72 | 100.60 | 101.36 | 101.36 | 5,687 |
May 17, 2024 | 99.44 | 100.84 | 99.26 | 100.72 | 100.72 | 392 |
May 16, 2024 | 98.50 | 99.29 | 98.32 | 99.14 | 99.14 | 375 |
May 15, 2024 | 99.05 | 99.36 | 98.32 | 98.32 | 98.32 | 388 |
May 14, 2024 | 97.75 | 98.36 | 97.48 | 98.36 | 98.36 | 378 |
May 13, 2024 | 98.17 | 98.17 | 97.78 | 97.87 | 97.87 | 589 |
May 10, 2024 | 98.84 | 99.14 | 98.44 | 98.47 | 98.47 | 463 |
May 9, 2024 | 96.60 | 97.53 | 96.34 | 97.32 | 97.32 | 877 |
May 8, 2024 | 96.96 | 97.04 | 96.10 | 96.26 | 96.26 | 360 |
May 7, 2024 | 97.23 | 97.64 | 97.23 | 97.44 | 97.44 | 1,266 |
May 6, 2024 | 96.50 | 97.22 | 96.50 | 96.95 | 96.95 | 477 |
May 3, 2024 | 96.30 | 96.89 | 95.88 | 96.15 | 96.15 | 2,068 |
May 2, 2024 | 95.71 | 95.98 | 95.19 | 95.65 | 95.65 | 3,216 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%