Paris - Delayed Quote EUR
Amundi EURO STOXX 50 Daily (-2x) Inverse UCITS ETF Acc (BXX.PA)
0.7508
-0.0375
(-4.76%)
At close: April 14 at 5:15:09 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 |
---|---|---|---|---|---|---|
Apr 14, 2025 | 0.7526 | 0.7609 | 0.7419 | 0.7508 | 0.7508 | 2,287,968 |
Apr 11, 2025 | 0.7619 | 0.8028 | 0.7600 | 0.7883 | 0.7883 | 2,491,234 |
Apr 10, 2025 | 0.7427 | 0.7779 | 0.7390 | 0.7779 | 0.7779 | 2,337,011 |
Apr 9, 2025 | 0.8402 | 0.8694 | 0.8272 | 0.8496 | 0.8496 | 1,632,117 |
Apr 8, 2025 | 0.8148 | 0.8377 | 0.7831 | 0.8006 | 0.8006 | 3,509,718 |
Apr 7, 2025 | 0.8773 | 0.8773 | 0.7691 | 0.8438 | 0.8438 | 7,948,297 |
Apr 4, 2025 | 0.7209 | 0.7893 | 0.7189 | 0.7746 | 0.7746 | 6,190,339 |
Apr 3, 2025 | 0.6911 | 0.7100 | 0.6834 | 0.7090 | 0.7090 | 2,505,586 |
Apr 2, 2025 | 0.6619 | 0.6704 | 0.6611 | 0.6611 | 0.6611 | 200,081 |
Apr 1, 2025 | 0.6644 | 0.6688 | 0.6550 | 0.6573 | 0.6573 | 1,773,315 |
Mar 31, 2025 | 0.6671 | 0.6809 | 0.6657 | 0.6746 | 0.6746 | 1,230,933 |
Mar 28, 2025 | 0.6486 | 0.6568 | 0.6450 | 0.6549 | 0.6549 | 286,513 |
Mar 27, 2025 | 0.6489 | 0.6489 | 0.6412 | 0.6432 | 0.6432 | 202,791 |
Mar 26, 2025 | 0.6280 | 0.6325 | 0.6271 | 0.6355 | 0.6355 | 785,946 |
Mar 25, 2025 | 0.6298 | 0.6307 | 0.6156 | 0.6201 | 0.6201 | 441,435 |
Mar 24, 2025 | 0.6262 | 0.6330 | 0.6249 | 0.6346 | 0.6346 | 391,566 |
Mar 21, 2025 | 0.6313 | 0.6380 | 0.6313 | 0.6318 | 0.6318 | 667,752 |
Mar 20, 2025 | 0.6138 | 0.6289 | 0.6134 | 0.6271 | 0.6271 | 295,922 |
Mar 19, 2025 | 0.6249 | 0.6249 | 0.6127 | 0.6133 | 0.6133 | 259,171 |
Mar 18, 2025 | 0.6237 | 0.6237 | 0.6157 | 0.6187 | 0.6187 | 253,952 |
Mar 17, 2025 | 0.6401 | 0.6404 | 0.6277 | 0.6277 | 0.6277 | 16,105 |
Mar 14, 2025 | 0.6590 | 0.6598 | 0.6360 | 0.6371 | 0.6371 | 1,107,380 |
Mar 13, 2025 | 0.6525 | 0.6593 | 0.6427 | 0.6558 | 0.6558 | 1,730,908 |
Mar 12, 2025 | 0.6503 | 0.6550 | 0.6376 | 0.6477 | 0.6477 | 669,961 |
Mar 11, 2025 | 0.6396 | 0.6637 | 0.6349 | 0.6602 | 0.6602 | 788,321 |
Mar 10, 2025 | 0.6189 | 0.6444 | 0.6189 | 0.6432 | 0.6432 | 2,335,890 |
Mar 7, 2025 | 0.6202 | 0.6300 | 0.6185 | 0.6241 | 0.6241 | 742,364 |
Mar 6, 2025 | 0.6105 | 0.6250 | 0.6065 | 0.6106 | 0.6106 | 904,298 |
Mar 5, 2025 | 0.6212 | 0.6212 | 0.6083 | 0.6191 | 0.6191 | 2,909,240 |
Mar 4, 2025 | 0.6241 | 0.6454 | 0.6241 | 0.6423 | 0.6423 | 864,844 |
Mar 3, 2025 | 0.6233 | 0.6322 | 0.6023 | 0.6081 | 0.6081 | 1,431,816 |
Feb 28, 2025 | 0.6343 | 0.6358 | 0.6264 | 0.6264 | 0.6264 | 548,314 |
Feb 27, 2025 | 0.6220 | 0.6288 | 0.6185 | 0.6233 | 0.6233 | 935,648 |
Feb 26, 2025 | 0.6215 | 0.6215 | 0.6104 | 0.6109 | 0.6109 | 107,553 |
Feb 25, 2025 | 0.6329 | 0.6329 | 0.6233 | 0.6298 | 0.6298 | 853,672 |
Feb 24, 2025 | 0.6228 | 0.6329 | 0.6228 | 0.6287 | 0.6287 | 287,536 |
Feb 21, 2025 | 0.6248 | 0.6281 | 0.6223 | 0.6241 | 0.6241 | 622,153 |
Feb 20, 2025 | 0.6228 | 0.6266 | 0.6174 | 0.6266 | 0.6266 | 231,150 |
Feb 19, 2025 | 0.6087 | 0.6269 | 0.6087 | 0.6267 | 0.6267 | 982,825 |
Feb 18, 2025 | 0.6118 | 0.6154 | 0.6083 | 0.6079 | 0.6079 | 20,667 |
Feb 17, 2025 | 0.6185 | 0.6185 | 0.6117 | 0.6128 | 0.6128 | 285,242 |
Feb 14, 2025 | 0.6164 | 0.6200 | 0.6125 | 0.6188 | 0.6188 | 329,529 |
Feb 13, 2025 | 0.6275 | 0.6313 | 0.6179 | 0.6194 | 0.6194 | 1,020,321 |
Feb 12, 2025 | 0.6395 | 0.6463 | 0.6379 | 0.6399 | 0.6399 | 152,161 |
Feb 11, 2025 | 0.6487 | 0.6492 | 0.6428 | 0.6428 | 0.6428 | 115,136 |
Feb 10, 2025 | 0.6570 | 0.6570 | 0.6500 | 0.6502 | 0.6502 | 77,866 |
Feb 7, 2025 | 0.6522 | 0.6589 | 0.6518 | 0.6583 | 0.6583 | 671,337 |
Feb 6, 2025 | 0.6680 | 0.6680 | 0.6500 | 0.6514 | 0.6514 | 757,226 |
Feb 5, 2025 | 0.6773 | 0.6778 | 0.6724 | 0.6724 | 0.6724 | 180,768 |
Feb 4, 2025 | 0.6843 | 0.6931 | 0.6745 | 0.6745 | 0.6745 | 630,147 |
Feb 3, 2025 | 0.6958 | 0.6972 | 0.6850 | 0.6882 | 0.6882 | 1,167,388 |
Jan 31, 2025 | 0.6658 | 0.6695 | 0.6626 | 0.6692 | 0.6692 | 542,939 |
Jan 30, 2025 | 0.6767 | 0.6770 | 0.6714 | 0.6689 | 0.6689 | 237,159 |
Jan 29, 2025 | 0.6819 | 0.6838 | 0.6790 | 0.6835 | 0.6835 | 196,150 |
Jan 28, 2025 | 0.6929 | 0.6957 | 0.6865 | 0.6915 | 0.6915 | 624,267 |
Jan 27, 2025 | 0.7010 | 0.7076 | 0.6900 | 0.6939 | 0.6939 | 762,964 |
Jan 24, 2025 | 0.6787 | 0.6871 | 0.6750 | 0.6858 | 0.6858 | 155,410 |
Jan 23, 2025 | 0.6917 | 0.6928 | 0.6849 | 0.6847 | 0.6847 | 109,298 |
Jan 22, 2025 | 0.6950 | 0.6951 | 0.6846 | 0.6879 | 0.6879 | 261,152 |
Jan 21, 2025 | 0.7018 | 0.7018 | 0.6996 | 0.6987 | 0.6987 | 228,078 |
Jan 20, 2025 | 0.7011 | 0.7049 | 0.6960 | 0.6985 | 0.6985 | 481,951 |
Jan 17, 2025 | 0.7117 | 0.7117 | 0.7014 | 0.7043 | 0.7043 | 762,175 |
Jan 16, 2025 | 0.7198 | 0.7235 | 0.7151 | 0.7160 | 0.7160 | 421,420 |
Jan 15, 2025 | 0.7508 | 0.7508 | 0.7310 | 0.7320 | 0.7320 | 100,062 |
Jan 14, 2025 | 0.7477 | 0.7529 | 0.7448 | 0.7526 | 0.7526 | 193,744 |
Jan 13, 2025 | 0.7613 | 0.7689 | 0.7595 | 0.7604 | 0.7604 | 1,048,144 |
Jan 10, 2025 | 0.7419 | 0.7534 | 0.7386 | 0.7534 | 0.7534 | 101,459 |
Jan 9, 2025 | 0.7497 | 0.7497 | 0.7400 | 0.7411 | 0.7411 | 74,052 |
Jan 8, 2025 | 0.7431 | 0.7548 | 0.7360 | 0.7481 | 0.7481 | 747,310 |
Jan 7, 2025 | 0.7509 | 0.7552 | 0.7370 | 0.7424 | 0.7424 | 786,227 |
Jan 6, 2025 | 0.7780 | 0.7780 | 0.7500 | 0.7494 | 0.7494 | 1,193,825 |
Jan 3, 2025 | 0.7754 | 0.7878 | 0.7754 | 0.7871 | 0.7871 | 637,639 |
Jan 2, 2025 | 0.7781 | 0.7884 | 0.7720 | 0.7720 | 0.7720 | 592,366 |
Dec 31, 2024 | 0.7790 | 0.7790 | 0.7788 | 0.7774 | 0.7774 | 5,750 |
Dec 30, 2024 | 0.7850 | 0.7932 | 0.7775 | 0.7894 | 0.7894 | 752,666 |
Dec 27, 2024 | 0.7955 | 0.7955 | 0.7788 | 0.7790 | 0.7790 | 458,028 |
Dec 24, 2024 | 0.7869 | 0.7869 | 0.7869 | 0.7857 | 0.7857 | 325 |
Dec 23, 2024 | 0.7934 | 0.7950 | 0.7887 | 0.7928 | 0.7928 | 49,437 |
Dec 20, 2024 | 0.7950 | 0.8050 | 0.7870 | 0.7871 | 0.7871 | 1,074,440 |
Dec 19, 2024 | 0.7789 | 0.7853 | 0.7739 | 0.7817 | 0.7817 | 573,568 |
Dec 18, 2024 | 0.7605 | 0.7605 | 0.7545 | 0.7566 | 0.7566 | 96,827 |
Dec 17, 2024 | 0.7666 | 0.7666 | 0.7560 | 0.7627 | 0.7627 | 353,289 |
Dec 16, 2024 | 0.7595 | 0.7622 | 0.7578 | 0.7612 | 0.7612 | 148,891 |
Dec 13, 2024 | 0.7545 | 0.7564 | 0.7460 | 0.7555 | 0.7555 | 137,700 |
Dec 12, 2024 | 0.7516 | 0.7573 | 0.7516 | 0.7536 | 0.7536 | 681,856 |
Dec 11, 2024 | 0.7601 | 0.7608 | 0.7535 | 0.7551 | 0.7551 | 94,472 |
Dec 10, 2024 | 0.7530 | 0.7584 | 0.7510 | 0.7582 | 0.7582 | 75,470 |
Dec 9, 2024 | 0.7423 | 0.7510 | 0.7423 | 0.7484 | 0.7484 | 333,400 |
Dec 6, 2024 | 0.7583 | 0.7585 | 0.7488 | 0.7501 | 0.7501 | 170,444 |
Dec 5, 2024 | 0.7675 | 0.7675 | 0.7560 | 0.7573 | 0.7573 | 1,067,739 |
Dec 4, 2024 | 0.7744 | 0.7750 | 0.7650 | 0.7672 | 0.7672 | 799,216 |
Dec 3, 2024 | 0.7833 | 0.7859 | 0.7728 | 0.7796 | 0.7796 | 462,717 |
Dec 2, 2024 | 0.8166 | 0.8170 | 0.7908 | 0.7908 | 0.7908 | 1,775,989 |
Nov 29, 2024 | 0.8220 | 0.8247 | 0.8031 | 0.8034 | 0.8034 | 1,428,893 |
Nov 28, 2024 | 0.8171 | 0.8231 | 0.8126 | 0.8202 | 0.8202 | 1,117,833 |
Nov 27, 2024 | 0.8282 | 0.8364 | 0.8262 | 0.8279 | 0.8279 | 222,993 |
Nov 26, 2024 | 0.8200 | 0.8233 | 0.8092 | 0.8178 | 0.8178 | 402,487 |
Nov 25, 2024 | 0.7958 | 0.8081 | 0.7955 | 0.8053 | 0.8053 | 827,597 |
Nov 22, 2024 | 0.8105 | 0.8310 | 0.8080 | 0.8098 | 0.8098 | 111,348 |
Nov 21, 2024 | 0.8285 | 0.8400 | 0.8199 | 0.8201 | 0.8201 | 881,094 |
Nov 20, 2024 | 0.8119 | 0.8306 | 0.8112 | 0.8290 | 0.8290 | 750,353 |
Nov 19, 2024 | 0.8050 | 0.8422 | 0.8050 | 0.8214 | 0.8214 | 1,911,747 |
Nov 18, 2024 | 0.8064 | 0.8190 | 0.8064 | 0.8095 | 0.8095 | 1,045,750 |
Nov 15, 2024 | 0.8070 | 0.8100 | 0.7966 | 0.8072 | 0.8072 | 1,182,121 |
Nov 14, 2024 | 0.8217 | 0.8217 | 0.7956 | 0.7956 | 0.7956 | 1,589,824 |
Nov 13, 2024 | 0.8309 | 0.8407 | 0.8209 | 0.8282 | 0.8282 | 1,528,351 |
Nov 12, 2024 | 0.8060 | 0.8263 | 0.8016 | 0.8253 | 0.8253 | 1,338,503 |
Nov 11, 2024 | 0.7905 | 0.7911 | 0.7823 | 0.7898 | 0.7898 | 455,149 |
Nov 8, 2024 | 0.7894 | 0.8100 | 0.7894 | 0.8067 | 0.8067 | 993,802 |
Nov 7, 2024 | 0.8055 | 0.8055 | 0.7882 | 0.7907 | 0.7907 | 1,832,368 |
Nov 6, 2024 | 0.7772 | 0.8102 | 0.7596 | 0.8089 | 0.8089 | 3,696,103 |
Nov 5, 2024 | 0.7886 | 0.7932 | 0.7834 | 0.7842 | 0.7842 | 466,454 |
Nov 4, 2024 | 0.7837 | 0.7888 | 0.7786 | 0.7884 | 0.7884 | 693,407 |
Nov 1, 2024 | 0.7942 | 0.7942 | 0.7818 | 0.7818 | 0.7818 | 541,795 |
Oct 31, 2024 | 0.7935 | 0.8049 | 0.7891 | 0.7989 | 0.7989 | 2,142,434 |
Oct 30, 2024 | 0.7666 | 0.7850 | 0.7666 | 0.7789 | 0.7789 | 1,581,549 |
Oct 29, 2024 | 0.7471 | 0.7601 | 0.7466 | 0.7602 | 0.7602 | 1,094,335 |
Oct 28, 2024 | 0.7544 | 0.7651 | 0.7500 | 0.7533 | 0.7533 | 2,851,745 |
Oct 25, 2024 | 0.7647 | 0.7699 | 0.7603 | 0.7625 | 0.7625 | 1,014,936 |
Oct 24, 2024 | 0.7629 | 0.7635 | 0.7532 | 0.7633 | 0.7633 | 1,647,072 |
Oct 23, 2024 | 0.7645 | 0.7714 | 0.7603 | 0.7671 | 0.7671 | 240,121 |
Oct 22, 2024 | 0.7595 | 0.7704 | 0.7559 | 0.7618 | 0.7618 | 1,236,468 |
Oct 21, 2024 | 0.7512 | 0.7621 | 0.7483 | 0.7618 | 0.7618 | 1,345,895 |
Oct 18, 2024 | 0.7566 | 0.7566 | 0.7495 | 0.7484 | 0.7484 | 103,799 |
Oct 17, 2024 | 0.7661 | 0.7672 | 0.7536 | 0.7590 | 0.7590 | 2,249,504 |
Oct 16, 2024 | 0.7731 | 0.7733 | 0.7660 | 0.7702 | 0.7702 | 1,124,575 |
Oct 15, 2024 | 0.7291 | 0.7555 | 0.7284 | 0.7560 | 0.7560 | 1,040,493 |
Oct 14, 2024 | 0.7414 | 0.7434 | 0.7306 | 0.7320 | 0.7320 | 692,483 |
Oct 11, 2024 | 0.7532 | 0.7559 | 0.7417 | 0.7423 | 0.7423 | 968,239 |
Oct 10, 2024 | 0.7498 | 0.7570 | 0.7474 | 0.7522 | 0.7522 | 1,159,448 |
Oct 9, 2024 | 0.7604 | 0.7607 | 0.7481 | 0.7481 | 0.7481 | 198,631 |
Oct 8, 2024 | 0.7688 | 0.7690 | 0.7572 | 0.7577 | 0.7577 | 895,623 |
Oct 7, 2024 | 0.7539 | 0.7627 | 0.7508 | 0.7526 | 0.7526 | 1,751,030 |
Oct 4, 2024 | 0.7690 | 0.7690 | 0.7539 | 0.7556 | 0.7556 | 517,403 |
Oct 3, 2024 | 0.7591 | 0.7700 | 0.7591 | 0.7679 | 0.7679 | 1,278,823 |
Oct 2, 2024 | 0.7530 | 0.7576 | 0.7489 | 0.7545 | 0.7545 | 822,700 |
Oct 1, 2024 | 0.7408 | 0.7606 | 0.7399 | 0.7568 | 0.7568 | 578,663 |
Sep 30, 2024 | 0.7282 | 0.7418 | 0.7259 | 0.7412 | 0.7412 | 475,629 |
Sep 27, 2024 | 0.7295 | 0.7323 | 0.7213 | 0.7222 | 0.7222 | 257,672 |
Sep 26, 2024 | 0.7462 | 0.7474 | 0.7315 | 0.7330 | 0.7330 | 1,026,257 |
Sep 25, 2024 | 0.7717 | 0.7725 | 0.7630 | 0.7680 | 0.7680 | 347,458 |
Sep 24, 2024 | 0.7614 | 0.7678 | 0.7575 | 0.7625 | 0.7625 | 531,065 |
Sep 23, 2024 | 0.7825 | 0.7880 | 0.7769 | 0.7782 | 0.7782 | 1,280,316 |
Sep 20, 2024 | 0.7670 | 0.7822 | 0.7670 | 0.7822 | 0.7822 | 465,202 |
Sep 19, 2024 | 0.7761 | 0.7822 | 0.7600 | 0.7600 | 0.7600 | 1,098,525 |
Sep 18, 2024 | 0.7865 | 0.7970 | 0.7865 | 0.7954 | 0.7954 | 41,065 |
Sep 17, 2024 | 0.7916 | 0.7929 | 0.7820 | 0.7872 | 0.7872 | 131,662 |
Sep 16, 2024 | 0.7955 | 0.8000 | 0.7904 | 0.7975 | 0.7975 | 695,892 |
Sep 13, 2024 | 0.7992 | 0.7992 | 0.7900 | 0.7916 | 0.7916 | 383,152 |
Sep 12, 2024 | 0.7983 | 0.8095 | 0.7960 | 0.8038 | 0.8038 | 828,126 |
Sep 11, 2024 | 0.8157 | 0.8260 | 0.8106 | 0.8182 | 0.8182 | 370,494 |
Sep 10, 2024 | 0.8070 | 0.8257 | 0.8070 | 0.8229 | 0.8229 | 846,969 |
Sep 9, 2024 | 0.8188 | 0.8193 | 0.8081 | 0.8129 | 0.8129 | 935,001 |
Sep 6, 2024 | 0.8078 | 0.8292 | 0.7957 | 0.8265 | 0.8265 | 922,400 |
Sep 5, 2024 | 0.7967 | 0.8010 | 0.7894 | 0.8010 | 0.8010 | 840,859 |
Sep 4, 2024 | 0.7896 | 0.7905 | 0.7832 | 0.7905 | 0.7905 | 1,262,277 |
Sep 3, 2024 | 0.7469 | 0.7693 | 0.7469 | 0.7688 | 0.7688 | 1,060,600 |
Sep 2, 2024 | 0.7555 | 0.7617 | 0.7511 | 0.7510 | 0.7510 | 305,335 |
Aug 30, 2024 | 0.7537 | 0.7546 | 0.7495 | 0.7541 | 0.7541 | 269,044 |
Aug 29, 2024 | 0.7667 | 0.7667 | 0.7530 | 0.7532 | 0.7532 | 858,996 |
Aug 28, 2024 | 0.7680 | 0.7680 | 0.7634 | 0.7671 | 0.7671 | 152,262 |
Aug 27, 2024 | 0.7700 | 0.7720 | 0.7676 | 0.7712 | 0.7712 | 218,441 |
Aug 26, 2024 | 0.7715 | 0.7737 | 0.7685 | 0.7732 | 0.7732 | 669,758 |
Aug 23, 2024 | 0.7740 | 0.7740 | 0.7660 | 0.7686 | 0.7686 | 47,664 |
Aug 22, 2024 | 0.7747 | 0.7761 | 0.7680 | 0.7761 | 0.7761 | 863,273 |
Aug 21, 2024 | 0.7828 | 0.7828 | 0.7740 | 0.7750 | 0.7750 | 52,771 |
Aug 20, 2024 | 0.7737 | 0.7849 | 0.7722 | 0.7841 | 0.7841 | 1,725,691 |
Aug 19, 2024 | 0.7896 | 0.7906 | 0.7788 | 0.7791 | 0.7791 | 586,151 |
Aug 16, 2024 | 0.7905 | 0.7935 | 0.7887 | 0.7888 | 0.7888 | 902,492 |
Aug 15, 2024 | 0.8226 | 0.8226 | 0.7967 | 0.7972 | 0.7972 | 378,190 |
Aug 14, 2024 | 0.8305 | 0.8337 | 0.8270 | 0.8285 | 0.8285 | 656,004 |
Aug 13, 2024 | 0.8408 | 0.8513 | 0.8399 | 0.8390 | 0.8390 | 734,625 |
Aug 12, 2024 | 0.8389 | 0.8515 | 0.8362 | 0.8476 | 0.8476 | 1,180,375 |
Aug 9, 2024 | 0.8454 | 0.8522 | 0.8349 | 0.8458 | 0.8458 | 1,130,564 |
Aug 8, 2024 | 0.8629 | 0.8700 | 0.8480 | 0.8480 | 0.8480 | 3,730,866 |
Aug 7, 2024 | 0.8747 | 0.8767 | 0.8410 | 0.8462 | 0.8462 | 2,140,763 |
Aug 6, 2024 | 0.8765 | 0.8957 | 0.8700 | 0.8827 | 0.8827 | 1,543,722 |
Aug 5, 2024 | 0.9112 | 0.9193 | 0.8813 | 0.8865 | 0.8865 | 6,986,125 |
Aug 2, 2024 | 0.8360 | 0.8620 | 0.8312 | 0.8591 | 0.8591 | 4,130,556 |
Aug 1, 2024 | 0.7875 | 0.8161 | 0.7875 | 0.8153 | 0.8153 | 1,592,062 |
Jul 31, 2024 | 0.7686 | 0.7849 | 0.7686 | 0.7799 | 0.7799 | 2,236,531 |
Jul 30, 2024 | 0.7916 | 0.7937 | 0.7837 | 0.7892 | 0.7892 | 566,513 |
Jul 29, 2024 | 0.7774 | 0.8008 | 0.7769 | 0.7980 | 0.7980 | 980,337 |
Jul 26, 2024 | 0.7971 | 0.8003 | 0.7826 | 0.7831 | 0.7831 | 1,109,736 |
Jul 25, 2024 | 0.8042 | 0.8134 | 0.7996 | 0.7998 | 0.7998 | 2,290,902 |
Jul 24, 2024 | 0.7810 | 0.7876 | 0.7784 | 0.7840 | 0.7840 | 1,480,629 |
Jul 23, 2024 | 0.7695 | 0.7717 | 0.7563 | 0.7667 | 0.7667 | 700,730 |
Jul 22, 2024 | 0.7879 | 0.7880 | 0.7676 | 0.7720 | 0.7720 | 1,606,154 |
Jul 19, 2024 | 0.7869 | 0.7975 | 0.7864 | 0.7960 | 0.7960 | 2,467,265 |
Jul 18, 2024 | 0.7699 | 0.7812 | 0.7667 | 0.7812 | 0.7812 | 812,153 |
Jul 17, 2024 | 0.7660 | 0.7787 | 0.7616 | 0.7728 | 0.7728 | 1,082,135 |
Jul 16, 2024 | 0.7570 | 0.7590 | 0.7528 | 0.7564 | 0.7564 | 1,306,961 |
Jul 15, 2024 | 0.7351 | 0.7455 | 0.7317 | 0.7448 | 0.7448 | 297,590 |
Jul 12, 2024 | 0.7430 | 0.7447 | 0.7258 | 0.7258 | 0.7258 | 1,020,234 |
Jul 11, 2024 | 0.7468 | 0.7513 | 0.7431 | 0.7464 | 0.7464 | 469,739 |
Jul 10, 2024 | 0.7683 | 0.7717 | 0.7524 | 0.7519 | 0.7519 | 654,202 |
Jul 9, 2024 | 0.7571 | 0.7722 | 0.7536 | 0.7698 | 0.7698 | 671,688 |
Jul 8, 2024 | 0.7488 | 0.7494 | 0.7330 | 0.7480 | 0.7480 | 1,428,376 |
Jul 5, 2024 | 0.7397 | 0.7519 | 0.7346 | 0.7482 | 0.7482 | 1,334,845 |
Jul 4, 2024 | 0.7464 | 0.7472 | 0.7415 | 0.7434 | 0.7434 | 803,162 |
Jul 3, 2024 | 0.7596 | 0.7600 | 0.7470 | 0.7494 | 0.7494 | 1,343,023 |
Jul 2, 2024 | 0.7694 | 0.7798 | 0.7691 | 0.7695 | 0.7695 | 1,425,305 |
Jul 1, 2024 | 0.7469 | 0.7624 | 0.7455 | 0.7600 | 0.7600 | 2,021,532 |
Jun 28, 2024 | 0.7648 | 0.7755 | 0.7646 | 0.7727 | 0.7727 | 739,427 |
Jun 27, 2024 | 0.7642 | 0.7680 | 0.7605 | 0.7698 | 0.7698 | 325,208 |
Jun 26, 2024 | 0.7505 | 0.7706 | 0.7500 | 0.7644 | 0.7644 | 697,122 |
Jun 25, 2024 | 0.7629 | 0.7649 | 0.7586 | 0.7603 | 0.7603 | 574,006 |
Jun 24, 2024 | 0.7613 | 0.7645 | 0.7497 | 0.7524 | 0.7524 | 1,008,310 |
Jun 21, 2024 | 0.7591 | 0.7719 | 0.7584 | 0.7674 | 0.7674 | 1,580,678 |
Jun 20, 2024 | 0.7696 | 0.7696 | 0.7540 | 0.7547 | 0.7547 | 1,995,719 |
Jun 19, 2024 | 0.7658 | 0.7721 | 0.7642 | 0.7741 | 0.7741 | 1,193,094 |
Jun 18, 2024 | 0.7637 | 0.7751 | 0.7637 | 0.7662 | 0.7662 | 1,352,333 |
Jun 17, 2024 | 0.7792 | 0.7886 | 0.7700 | 0.7757 | 0.7757 | 4,094,591 |
Jun 14, 2024 | 0.7592 | 0.7950 | 0.7591 | 0.7896 | 0.7896 | 4,810,664 |
Jun 13, 2024 | 0.7306 | 0.7585 | 0.7306 | 0.7598 | 0.7598 | 931,339 |
Jun 12, 2024 | 0.7453 | 0.7453 | 0.7277 | 0.7311 | 0.7311 | 480,873 |
Jun 11, 2024 | 0.7313 | 0.7570 | 0.7313 | 0.7500 | 0.7500 | 834,163 |
Jun 10, 2024 | 0.7432 | 0.7460 | 0.7390 | 0.7367 | 0.7367 | 806,635 |
Jun 7, 2024 | 0.7189 | 0.7320 | 0.7189 | 0.7247 | 0.7247 | 375,276 |
Jun 6, 2024 | 0.7201 | 0.7225 | 0.7168 | 0.7193 | 0.7193 | 609,328 |
Jun 5, 2024 | 0.7436 | 0.7439 | 0.7264 | 0.7292 | 0.7292 | 1,445,010 |
Jun 4, 2024 | 0.7435 | 0.7565 | 0.7428 | 0.7538 | 0.7538 | 2,452,984 |
Jun 3, 2024 | 0.7300 | 0.7402 | 0.7290 | 0.7380 | 0.7380 | 3,752,147 |
May 31, 2024 | 0.7448 | 0.7490 | 0.7416 | 0.7455 | 0.7455 | 450,029 |
May 30, 2024 | 0.7543 | 0.7543 | 0.7436 | 0.7440 | 0.7440 | 467,971 |
May 29, 2024 | 0.7315 | 0.7525 | 0.7315 | 0.7496 | 0.7496 | 2,877,355 |
May 28, 2024 | 0.7186 | 0.7350 | 0.7186 | 0.7309 | 0.7309 | 734,775 |
May 27, 2024 | 0.7305 | 0.7305 | 0.7246 | 0.7248 | 0.7248 | 79,510 |
May 24, 2024 | 0.7398 | 0.7405 | 0.7292 | 0.7296 | 0.7296 | 311,763 |
May 23, 2024 | 0.7267 | 0.7311 | 0.7212 | 0.7295 | 0.7295 | 914,724 |
May 22, 2024 | 0.7283 | 0.7324 | 0.7283 | 0.7318 | 0.7318 | 229,998 |
May 21, 2024 | 0.7225 | 0.7312 | 0.7225 | 0.7257 | 0.7257 | 422,716 |
May 20, 2024 | 0.7226 | 0.7230 | 0.7186 | 0.7194 | 0.7194 | 232,778 |
May 17, 2024 | 0.7243 | 0.7300 | 0.7233 | 0.7238 | 0.7238 | 295,795 |
May 16, 2024 | 0.7133 | 0.7214 | 0.7133 | 0.7215 | 0.7215 | 451,931 |
May 15, 2024 | 0.7167 | 0.7201 | 0.7137 | 0.7137 | 0.7137 | 274,024 |
May 14, 2024 | 0.7220 | 0.7229 | 0.7202 | 0.7197 | 0.7197 | 54,555 |
May 13, 2024 | 0.7189 | 0.7232 | 0.7189 | 0.7209 | 0.7209 | 781,499 |
May 10, 2024 | 0.7222 | 0.7230 | 0.7167 | 0.7211 | 0.7211 | 1,959,223 |
May 9, 2024 | 0.7365 | 0.7403 | 0.7281 | 0.7281 | 0.7281 | 1,118,186 |
May 8, 2024 | 0.7394 | 0.7409 | 0.7342 | 0.7361 | 0.7361 | 1,196,280 |
May 7, 2024 | 0.7532 | 0.7560 | 0.7430 | 0.7432 | 0.7432 | 85,869 |
May 6, 2024 | 0.7695 | 0.7722 | 0.7577 | 0.7616 | 0.7616 | 423,734 |
May 3, 2024 | 0.7768 | 0.7782 | 0.7666 | 0.7744 | 0.7744 | 1,130,568 |
May 2, 2024 | 0.7809 | 0.7846 | 0.7766 | 0.7826 | 0.7826 | 1,173,063 |
Apr 30, 2024 | 0.7545 | 0.7750 | 0.7545 | 0.7744 | 0.7744 | 119,305 |
Apr 29, 2024 | 0.7438 | 0.7566 | 0.7438 | 0.7562 | 0.7562 | 1,045,890 |
Apr 26, 2024 | 0.7588 | 0.7635 | 0.7466 | 0.7497 | 0.7497 | 425,693 |
Apr 25, 2024 | 0.7582 | 0.7855 | 0.7582 | 0.7734 | 0.7734 | 1,241,465 |
Apr 24, 2024 | 0.7473 | 0.7603 | 0.7464 | 0.7592 | 0.7592 | 643,391 |
Apr 23, 2024 | 0.7626 | 0.7673 | 0.7525 | 0.7527 | 0.7527 | 1,487,903 |
Apr 22, 2024 | 0.7707 | 0.7851 | 0.7707 | 0.7761 | 0.7761 | 908,622 |
Apr 19, 2024 | 0.7943 | 0.7961 | 0.7825 | 0.7857 | 0.7857 | 3,640,226 |
Apr 18, 2024 | 0.7807 | 0.7891 | 0.7790 | 0.7791 | 0.7791 | 1,432,467 |
Apr 17, 2024 | 0.7860 | 0.7871 | 0.7695 | 0.7871 | 0.7871 | 1,194,301 |
Apr 16, 2024 | 0.7873 | 0.7900 | 0.7777 | 0.7874 | 0.7874 | 2,608,986 |
Apr 15, 2024 | 0.7634 | 0.7674 | 0.7500 | 0.7668 | 0.7668 | 4,201,459 |
Related Tickers
AADR AdvisorShares Dorsey Wright ADR ETF
71.16
+3.58%
EZA iShares MSCI South Africa ETF
47.22
+3.51%
MFLX First Trust Flexible Municipal High Income ETF
16.53
+3.05%
ECH iShares MSCI Chile ETF
29.13
+2.61%
EPU iShares MSCI Peru ETF
43.14
+2.51%
NETL Fundamental Income Net Lease Real Estate ETF
23.54
+2.44%
EWW iShares MSCI Mexico ETF
51.91
+2.43%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.58
+2.42%
REZ iShares Residential and Multisector Real Estate ETF
81.17
+2.40%
COPX Global X Copper Miners ETF
36.34
+2.31%
IDX VanEck Indonesia Index ETF
12.47
+2.30%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
33.73
+2.25%
EMQQ EMQQ The Emerging Markets Internet ETF
36.06
+2.21%
SIZE iShares MSCI USA Size Factor ETF
138.25
+2.21%
ENFR Alerian Energy Infrastructure ETF
30.20
+2.13%
FRI First Trust S&P REIT Index Fund
25.80
+2.10%
FREL Fidelity MSCI Real Estate Index ETF
25.87
+2.09%
REET iShares Global REIT ETF
23.22
+2.07%
FDEM Fidelity Emerging Markets Multifactor ETF
24.79
+2.06%
BIZD VanEck BDC Income ETF
14.76
+2.00%
ATMP Barclays ETN+ Select MLP ETN
28.02
+1.97%
USRT iShares Core U.S. REIT ETF
53.97
+1.91%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.58
+1.91%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
88.04
+1.87%
FXU First Trust Utilities AlphaDEX Fund
40.36
+1.87%
HEWJ iShares Currency Hedged MSCI Japan ETF
38.99
+1.80%
EYLD Cambria Emerging Shareholder Yield ETF
30.55
+1.80%
XLU The Utilities Select Sector SPDR Fund
77.69
+1.80%
AGNG Global X Aging Population ETF
29.66
+1.78%
FUTY Fidelity MSCI Utilities Index ETF
50.25
+1.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.41
+1.76%
UTES Virtus Reaves Utilities ETF
64.17
+1.76%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.61
+1.75%
VPU Vanguard Utilities Index Fund ETF Shares
168.34
+1.73%
KIE SPDR S&P Insurance ETF
57.40
+1.72%
YYY Amplify High Income ETF
10.78
+1.70%
HOMZ The Hoya Capital Housing ETF
41.65
+1.69%
FSCS First Trust SMID Capital Strength ETF
33.22
+1.68%
VPC Virtus Private Credit ETF
19.37
+1.68%
FYX First Trust Small Cap Core AlphaDEX Fund
83.81
+1.66%
IAK iShares U.S. Insurance ETF
131.23
+1.66%
CZA Invesco Zacks Mid-Cap ETF
97.85
+1.63%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
71.26
+1.63%
KCE SPDR S&P Capital Markets ETF
118.11
+1.62%
IPKW Invesco International BuyBack Achievers ETF
42.50
+1.60%
DWLD Davis Select Worldwide ETF
35.81
+1.59%
GDXJ VanEck Junior Gold Miners ETF
62.19
+1.58%
FOVL iShares Focused Value Factor ETF
64.70
+1.58%
FSMD Fidelity Small-Mid Multifactor ETF
37.24
+1.58%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.43
+1.58%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.25
+1.58%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.57%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.27
+1.57%
IMCV iShares Morningstar Mid-Cap Value ETF
69.53
+1.56%
DON WisdomTree U.S. MidCap Dividend Fund
46.28
+1.56%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.31
+1.55%
IPAC iShares Core MSCI Pacific ETF
60.90
+1.55%
PPH VanEck Pharmaceutical ETF
83.28
+1.55%
XMMO Invesco S&P MidCap Momentum ETF
110.52
+1.52%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.97
+1.52%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+1.52%
ULVM VictoryShares US Value Momentum ETF
75.63
+1.52%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
19.87
+1.48%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
77.57
+1.48%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.61
+1.47%
PXH Invesco RAFI Emerging Markets ETF
20.74
+1.47%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.19
+1.46%
AUSF Global X Adaptive U.S. Factor ETF
41.56
+1.44%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.18
+1.44%
GOEX Global X Gold Explorers ETF
40.96
+1.44%
EWC iShares MSCI Canada ETF
40.44
+1.43%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.03
+1.43%
MLPX Global X MLP & Energy Infrastructure ETF
58.83
+1.41%
INTF iShares International Equity Factor ETF
30.32
+1.40%
ACWI iShares MSCI ACWI ETF
112.65
+1.40%
IWR iShares Russell Mid-Cap ETF
80.75
+1.39%
IYK iShares US Consumer Staples ETF
71.30
+1.39%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.41
+1.39%
QLD ProShares Ultra QQQ
82.54
+1.39%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.31
+1.38%
IJJ iShares S&P Mid-Cap 400 Value ETF
111.04
+1.38%
SPVM Invesco S&P 500 Value with Momentum ETF
53.96
+1.37%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.12
+1.37%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.01
+1.36%
EQWL Invesco S&P 100 Equal Weight ETF
97.86
+1.36%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.69
+1.36%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.17
+1.36%
IXJ iShares Global Healthcare ETF
86.82
+1.35%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.23
+1.35%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.57
+1.35%
FAD First Trust Multi Cap Growth AlphaDEX Fund
124.30
+1.35%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
67.22
+1.34%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.46
+1.34%
VHT Vanguard Health Care Index Fund ETF Shares
251.42
+1.33%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
173.54
+1.33%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
35.13
+1.33%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.84
+1.32%
IGF iShares Global Infrastructure ETF
54.52
+1.32%
VTV Vanguard Value Index Fund ETF Shares
163.96
+1.32%
FHLC Fidelity MSCI Health Care Index ETF
64.72
+1.31%