Milan - Delayed Quote EUR
Amundi ETF Govies 0-6 Months Euro Investment Grade UCITS ETF DR EUR (C3M.MI)
123.91
-0.01
(-0.01%)
At close: April 30 at 5:29:55 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 30, 2025 | 123.97 | 123.97 | 123.84 | 123.91 | 123.91 | 16,290 |
Apr 28, 2025 | 123.90 | 123.96 | 123.86 | 123.93 | 123.93 | 17,564 |
Apr 25, 2025 | 123.88 | 124.00 | 123.83 | 123.93 | 123.93 | 3,437 |
Apr 24, 2025 | 123.91 | 123.98 | 123.88 | 123.92 | 123.92 | 12,660 |
Apr 23, 2025 | 123.87 | 123.91 | 123.84 | 123.90 | 123.90 | 7,027 |
Apr 22, 2025 | 123.91 | 123.92 | 123.84 | 123.87 | 123.87 | 12,780 |
Apr 17, 2025 | 123.87 | 123.92 | 123.83 | 123.88 | 123.88 | 10,993 |
Apr 16, 2025 | 123.93 | 123.93 | 123.73 | 123.90 | 123.90 | 7,408 |
Apr 15, 2025 | 123.77 | 123.91 | 123.75 | 123.87 | 123.87 | 12,575 |
Apr 14, 2025 | 123.77 | 123.80 | 123.55 | 123.73 | 123.73 | 9,723 |
Apr 11, 2025 | 123.74 | 123.84 | 123.68 | 123.69 | 123.69 | 9,023 |
Apr 10, 2025 | 123.59 | 124.00 | 123.29 | 124.00 | 124.00 | 10,561 |
Apr 9, 2025 | 123.71 | 123.75 | 123.64 | 123.75 | 123.75 | 15,085 |
Apr 8, 2025 | 123.64 | 123.75 | 123.64 | 123.71 | 123.71 | 13,639 |
Apr 7, 2025 | 123.60 | 123.86 | 123.60 | 123.60 | 123.60 | 33,325 |
Apr 4, 2025 | 123.67 | 123.79 | 123.61 | 123.73 | 123.73 | 15,953 |
Apr 3, 2025 | 123.74 | 123.80 | 123.63 | 123.70 | 123.70 | 11,952 |
Apr 2, 2025 | 123.75 | 123.75 | 123.62 | 123.72 | 123.72 | 7,045 |
Apr 1, 2025 | 123.65 | 123.71 | 123.63 | 123.68 | 123.68 | 14,381 |
Mar 31, 2025 | 123.66 | 123.78 | 123.65 | 123.65 | 123.65 | 7,268 |
Mar 28, 2025 | 123.65 | 123.75 | 123.64 | 123.65 | 123.65 | 3,696 |
Mar 27, 2025 | 123.76 | 123.76 | 123.61 | 123.64 | 123.64 | 6,849 |
Mar 26, 2025 | 123.64 | 123.68 | 123.60 | 123.64 | 123.64 | 11,091 |
Mar 25, 2025 | 123.49 | 123.63 | 123.49 | 123.55 | 123.55 | 4,600 |
Mar 24, 2025 | 123.69 | 123.69 | 123.51 | 123.62 | 123.62 | 11,855 |
Mar 21, 2025 | 123.59 | 123.67 | 123.55 | 123.67 | 123.67 | 11,805 |
Mar 20, 2025 | 123.59 | 123.59 | 123.56 | 123.59 | 123.59 | 5,736 |
Mar 19, 2025 | 123.57 | 123.59 | 123.57 | 123.58 | 123.58 | 6,477 |
Mar 18, 2025 | 123.58 | 123.59 | 123.51 | 123.58 | 123.58 | 13,078 |
Mar 17, 2025 | 123.53 | 123.59 | 123.48 | 123.59 | 123.59 | 10,342 |
Mar 14, 2025 | 123.53 | 123.61 | 123.47 | 123.52 | 123.52 | 10,729 |
Mar 13, 2025 | 123.53 | 123.56 | 123.48 | 123.48 | 123.48 | 13,433 |
Mar 12, 2025 | 123.51 | 123.51 | 123.45 | 123.48 | 123.48 | 6,654 |
Mar 11, 2025 | 123.54 | 123.54 | 123.43 | 123.45 | 123.45 | 25,851 |
Mar 10, 2025 | 123.49 | 123.54 | 123.36 | 123.47 | 123.47 | 39,537 |
Mar 7, 2025 | 123.46 | 123.53 | 123.41 | 123.49 | 123.49 | 10,891 |
Mar 6, 2025 | 123.45 | 123.53 | 123.39 | 123.47 | 123.47 | 14,070 |
Mar 5, 2025 | 123.42 | 123.51 | 123.35 | 123.39 | 123.39 | 30,774 |
Mar 4, 2025 | 123.42 | 123.52 | 123.42 | 123.48 | 123.48 | 8,280 |
Mar 3, 2025 | 123.42 | 123.52 | 123.39 | 123.42 | 123.42 | 13,506 |
Feb 28, 2025 | 123.40 | 123.46 | 123.27 | 123.42 | 123.42 | 13,467 |
Feb 27, 2025 | 123.45 | 123.47 | 123.40 | 123.44 | 123.44 | 9,336 |
Feb 26, 2025 | 123.40 | 123.47 | 123.36 | 123.44 | 123.44 | 13,649 |
Feb 25, 2025 | 123.48 | 123.48 | 123.38 | 123.41 | 123.41 | 5,455 |
Feb 24, 2025 | 123.37 | 123.47 | 123.36 | 123.39 | 123.39 | 7,935 |
Feb 21, 2025 | 123.35 | 123.43 | 123.28 | 123.42 | 123.42 | 32,319 |
Feb 20, 2025 | 123.31 | 123.38 | 123.31 | 123.34 | 123.34 | 5,540 |
Feb 19, 2025 | 123.30 | 123.37 | 123.28 | 123.30 | 123.30 | 13,168 |
Feb 18, 2025 | 123.41 | 123.41 | 123.27 | 123.31 | 123.31 | 33,208 |
Feb 17, 2025 | 123.26 | 123.35 | 123.26 | 123.31 | 123.31 | 14,909 |
Feb 14, 2025 | 123.40 | 123.40 | 123.25 | 123.30 | 123.30 | 18,967 |
Feb 13, 2025 | 123.26 | 123.35 | 123.26 | 123.34 | 123.34 | 7,838 |
Feb 12, 2025 | 123.30 | 123.30 | 123.22 | 123.30 | 123.30 | 7,349 |
Feb 11, 2025 | 123.30 | 123.30 | 123.25 | 123.26 | 123.26 | 5,732 |
Feb 10, 2025 | 123.20 | 123.28 | 123.20 | 123.25 | 123.25 | 18,829 |
Feb 7, 2025 | 123.30 | 123.30 | 123.19 | 123.29 | 123.29 | 10,228 |
Feb 6, 2025 | 123.21 | 123.27 | 123.19 | 123.27 | 123.27 | 10,292 |
Feb 5, 2025 | 123.30 | 123.30 | 123.14 | 123.19 | 123.19 | 22,001 |
Feb 4, 2025 | 123.29 | 123.29 | 123.10 | 123.10 | 123.10 | 7,008 |
Feb 3, 2025 | 123.18 | 123.30 | 123.12 | 123.21 | 123.21 | 17,509 |
Jan 31, 2025 | 123.20 | 123.21 | 123.14 | 123.21 | 123.21 | 8,605 |
Jan 30, 2025 | 123.18 | 123.19 | 122.92 | 123.14 | 123.14 | 13,894 |
Jan 29, 2025 | 123.18 | 123.18 | 123.03 | 123.07 | 123.07 | 7,626 |
Jan 28, 2025 | 123.20 | 123.20 | 123.06 | 123.11 | 123.11 | 12,563 |
Jan 27, 2025 | 123.16 | 123.16 | 123.06 | 123.09 | 123.09 | 11,303 |
Jan 24, 2025 | 123.20 | 123.20 | 123.07 | 123.11 | 123.11 | 7,090 |
Jan 23, 2025 | 123.20 | 123.20 | 123.03 | 123.12 | 123.12 | 8,078 |
Jan 22, 2025 | 122.93 | 123.12 | 122.93 | 123.10 | 123.10 | 11,448 |
Jan 21, 2025 | 123.06 | 123.09 | 122.98 | 122.99 | 122.99 | 14,086 |
Jan 20, 2025 | 123.19 | 123.19 | 123.00 | 123.00 | 123.00 | 7,723 |
Jan 17, 2025 | 123.07 | 123.10 | 123.03 | 123.10 | 123.10 | 10,211 |
Jan 16, 2025 | 123.17 | 123.17 | 122.98 | 123.07 | 123.07 | 12,001 |
Jan 15, 2025 | 123.14 | 123.14 | 122.93 | 123.07 | 123.07 | 18,199 |
Jan 14, 2025 | 123.13 | 123.13 | 122.92 | 123.06 | 123.06 | 8,534 |
Jan 13, 2025 | 122.98 | 123.08 | 122.92 | 123.03 | 123.03 | 13,134 |
Jan 10, 2025 | 122.94 | 123.08 | 122.94 | 122.97 | 122.97 | 18,677 |
Jan 9, 2025 | 122.92 | 123.03 | 122.89 | 122.94 | 122.94 | 17,967 |
Jan 8, 2025 | 123.09 | 123.09 | 122.90 | 122.90 | 122.90 | 17,220 |
Jan 7, 2025 | 123.01 | 123.08 | 122.92 | 123.00 | 123.00 | 18,284 |
Jan 6, 2025 | 122.99 | 123.01 | 122.96 | 123.01 | 123.01 | 5,376 |
Jan 3, 2025 | 123.09 | 123.09 | 122.91 | 122.98 | 122.98 | 27,847 |
Jan 2, 2025 | 122.99 | 123.64 | 122.91 | 123.64 | 123.64 | 32,450 |
Dec 30, 2024 | 122.94 | 122.98 | 122.94 | 122.97 | 122.97 | 12,792 |
Dec 27, 2024 | 122.95 | 122.98 | 122.87 | 122.92 | 122.92 | 14,553 |
Dec 23, 2024 | 122.95 | 122.95 | 122.83 | 122.95 | 122.95 | 29,404 |
Dec 20, 2024 | 122.94 | 122.95 | 122.80 | 122.88 | 122.88 | 14,439 |
Dec 19, 2024 | 122.95 | 122.95 | 122.80 | 122.86 | 122.86 | 10,467 |
Dec 18, 2024 | 122.81 | 122.88 | 122.75 | 122.86 | 122.86 | 16,784 |
Dec 17, 2024 | 122.80 | 122.92 | 122.77 | 122.81 | 122.81 | 13,847 |
Dec 16, 2024 | 122.79 | 122.84 | 122.77 | 122.83 | 122.83 | 11,694 |
Dec 13, 2024 | 122.87 | 122.95 | 122.71 | 122.80 | 122.80 | 12,822 |
Dec 12, 2024 | 122.80 | 122.83 | 122.70 | 122.79 | 122.79 | 5,986 |
Dec 11, 2024 | 122.66 | 122.80 | 122.66 | 122.73 | 122.73 | 11,825 |
Dec 10, 2024 | 122.84 | 122.84 | 122.66 | 122.66 | 122.66 | 7,349 |
Dec 9, 2024 | 122.83 | 122.85 | 122.67 | 122.76 | 122.76 | 11,360 |
Dec 6, 2024 | 122.76 | 122.76 | 122.66 | 122.73 | 122.73 | 33,948 |
Dec 5, 2024 | 122.57 | 122.71 | 122.57 | 122.66 | 122.66 | 8,773 |
Dec 4, 2024 | 122.60 | 122.64 | 122.59 | 122.63 | 122.63 | 7,141 |
Dec 3, 2024 | 122.62 | 122.62 | 122.42 | 122.60 | 122.60 | 13,102 |
Dec 2, 2024 | 122.64 | 122.68 | 122.59 | 122.61 | 122.61 | 11,063 |
Nov 29, 2024 | 122.68 | 122.68 | 122.54 | 122.58 | 122.58 | 5,964 |
Nov 28, 2024 | 122.62 | 122.62 | 122.54 | 122.58 | 122.58 | 5,959 |
Nov 27, 2024 | 122.62 | 122.62 | 122.52 | 122.55 | 122.55 | 13,018 |
Nov 26, 2024 | 122.57 | 122.57 | 122.46 | 122.50 | 122.50 | 4,519 |
Nov 25, 2024 | 122.58 | 122.58 | 122.50 | 122.57 | 122.57 | 12,522 |
Nov 22, 2024 | 122.61 | 122.61 | 122.49 | 122.56 | 122.56 | 9,684 |
Nov 21, 2024 | 122.59 | 122.59 | 122.47 | 122.51 | 122.51 | 5,183 |
Nov 20, 2024 | 122.50 | 122.53 | 122.47 | 122.50 | 122.50 | 8,272 |
Nov 19, 2024 | 122.53 | 122.53 | 122.41 | 122.47 | 122.47 | 7,197 |
Nov 18, 2024 | 122.46 | 122.49 | 122.40 | 122.47 | 122.47 | 11,820 |
Nov 15, 2024 | 122.38 | 122.51 | 122.38 | 122.48 | 122.48 | 11,552 |
Nov 14, 2024 | 122.58 | 122.58 | 122.43 | 122.46 | 122.46 | 23,333 |
Nov 13, 2024 | 122.49 | 122.74 | 122.39 | 122.43 | 122.43 | 8,844 |
Nov 12, 2024 | 122.46 | 122.46 | 122.28 | 122.38 | 122.38 | 7,441 |
Nov 11, 2024 | 122.40 | 122.49 | 122.33 | 122.36 | 122.36 | 8,730 |
Nov 8, 2024 | 122.40 | 122.43 | 122.33 | 122.40 | 122.40 | 11,434 |
Nov 7, 2024 | 122.29 | 122.41 | 122.29 | 122.38 | 122.38 | 7,075 |
Nov 6, 2024 | 122.43 | 122.43 | 122.24 | 122.32 | 122.32 | 4,532 |
Nov 5, 2024 | 122.34 | 122.38 | 122.31 | 122.34 | 122.34 | 7,384 |
Nov 4, 2024 | 122.40 | 122.42 | 122.30 | 122.37 | 122.37 | 6,725 |
Nov 1, 2024 | 122.44 | 122.44 | 122.29 | 122.36 | 122.36 | 3,763 |
Oct 31, 2024 | 122.43 | 122.43 | 122.28 | 122.35 | 122.35 | 7,686 |
Oct 30, 2024 | 122.42 | 122.42 | 122.19 | 122.32 | 122.32 | 8,773 |
Oct 29, 2024 | 122.40 | 122.40 | 122.26 | 122.30 | 122.30 | 5,219 |
Oct 28, 2024 | 122.22 | 122.32 | 122.22 | 122.29 | 122.29 | 8,649 |
Oct 25, 2024 | 122.44 | 122.44 | 122.20 | 122.30 | 122.30 | 15,208 |
Oct 24, 2024 | 122.34 | 122.39 | 122.19 | 122.25 | 122.25 | 7,556 |
Oct 23, 2024 | 122.29 | 122.29 | 122.16 | 122.23 | 122.23 | 21,380 |
Oct 22, 2024 | 122.32 | 122.32 | 122.13 | 122.19 | 122.19 | 9,084 |
Oct 21, 2024 | 122.20 | 122.28 | 122.13 | 122.22 | 122.22 | 7,051 |
Oct 18, 2024 | 122.30 | 122.54 | 122.16 | 122.20 | 122.20 | 10,115 |
Oct 17, 2024 | 122.14 | 122.23 | 122.08 | 122.16 | 122.16 | 4,936 |
Oct 16, 2024 | 122.32 | 122.32 | 121.98 | 121.98 | 121.98 | 7,981 |
Oct 15, 2024 | 122.11 | 122.12 | 121.96 | 122.10 | 122.10 | 17,905 |
Oct 14, 2024 | 122.06 | 122.14 | 122.02 | 122.09 | 122.09 | 9,139 |
Oct 11, 2024 | 122.19 | 122.21 | 122.03 | 122.08 | 122.08 | 6,341 |
Oct 10, 2024 | 122.10 | 122.22 | 122.05 | 122.11 | 122.11 | 10,408 |
Oct 9, 2024 | 122.19 | 122.19 | 122.03 | 122.11 | 122.11 | 7,701 |
Oct 8, 2024 | 122.17 | 122.17 | 122.00 | 122.08 | 122.08 | 8,635 |
Oct 7, 2024 | 122.00 | 122.13 | 122.00 | 122.03 | 122.03 | 8,674 |
Oct 4, 2024 | 121.99 | 122.12 | 121.99 | 122.07 | 122.07 | 9,429 |
Oct 3, 2024 | 122.02 | 122.07 | 121.95 | 122.01 | 122.01 | 3,212 |
Oct 2, 2024 | 122.00 | 122.06 | 121.97 | 122.01 | 122.01 | 7,874 |
Oct 1, 2024 | 122.10 | 122.10 | 121.96 | 121.98 | 121.98 | 9,300 |
Sep 30, 2024 | 121.98 | 122.02 | 121.93 | 121.99 | 121.99 | 24,037 |
Sep 27, 2024 | 122.04 | 122.06 | 121.93 | 121.97 | 121.97 | 13,379 |
Sep 26, 2024 | 122.02 | 122.02 | 121.86 | 121.93 | 121.93 | 8,970 |
Sep 25, 2024 | 121.96 | 121.96 | 121.82 | 121.88 | 121.88 | 9,980 |
Sep 24, 2024 | 121.98 | 121.98 | 121.86 | 121.89 | 121.89 | 4,663 |
Sep 23, 2024 | 121.89 | 121.96 | 121.76 | 121.89 | 121.89 | 10,855 |
Sep 20, 2024 | 121.89 | 121.90 | 121.82 | 121.89 | 121.89 | 8,495 |
Sep 19, 2024 | 121.95 | 121.95 | 121.85 | 121.87 | 121.87 | 11,222 |
Sep 18, 2024 | 121.78 | 121.84 | 121.78 | 121.84 | 121.84 | 4,545 |
Sep 17, 2024 | 121.78 | 121.85 | 121.76 | 121.77 | 121.77 | 2,150 |
Sep 16, 2024 | 121.73 | 121.81 | 121.32 | 121.81 | 121.81 | 11,084 |
Sep 13, 2024 | 121.79 | 121.93 | 121.70 | 121.93 | 121.93 | 7,550 |
Sep 12, 2024 | 121.79 | 121.79 | 121.67 | 121.67 | 121.67 | 8,370 |
Sep 11, 2024 | 121.71 | 121.74 | 121.67 | 121.71 | 121.71 | 7,977 |
Sep 10, 2024 | 121.65 | 121.80 | 121.65 | 121.71 | 121.71 | 12,782 |
Sep 9, 2024 | 121.70 | 121.73 | 121.65 | 121.73 | 121.73 | 6,234 |
Sep 6, 2024 | 121.56 | 121.81 | 121.56 | 121.65 | 121.65 | 23,767 |
Sep 5, 2024 | 121.70 | 121.70 | 121.60 | 121.61 | 121.61 | 4,756 |
Sep 4, 2024 | 121.70 | 121.70 | 121.49 | 121.64 | 121.64 | 3,465 |
Sep 3, 2024 | 121.69 | 121.92 | 121.60 | 121.63 | 121.63 | 3,060 |
Sep 2, 2024 | 121.62 | 121.63 | 121.50 | 121.62 | 121.62 | 7,960 |
Aug 30, 2024 | 121.62 | 121.65 | 121.58 | 121.59 | 121.59 | 3,619 |
Aug 29, 2024 | 121.72 | 121.72 | 121.57 | 121.62 | 121.62 | 5,930 |
Aug 28, 2024 | 121.69 | 121.69 | 121.56 | 121.56 | 121.56 | 5,048 |
Aug 27, 2024 | 121.67 | 121.67 | 121.53 | 121.58 | 121.58 | 2,152 |
Aug 26, 2024 | 121.68 | 121.68 | 121.51 | 121.58 | 121.58 | 6,335 |
Aug 23, 2024 | 121.59 | 121.59 | 121.46 | 121.46 | 121.46 | 8,311 |
Aug 22, 2024 | 121.58 | 121.59 | 121.53 | 121.59 | 121.59 | 3,085 |
Aug 21, 2024 | 121.45 | 121.62 | 121.45 | 121.53 | 121.53 | 2,428 |
Aug 20, 2024 | 121.48 | 121.52 | 121.40 | 121.49 | 121.49 | 7,466 |
Aug 19, 2024 | 121.47 | 121.51 | 121.47 | 121.47 | 121.47 | 15,635 |
Aug 16, 2024 | 121.43 | 121.50 | 121.43 | 121.49 | 121.49 | 10,716 |
Aug 14, 2024 | 121.55 | 121.55 | 121.42 | 121.43 | 121.43 | 2,413 |
Aug 13, 2024 | 121.38 | 121.73 | 121.38 | 121.39 | 121.39 | 7,064 |
Aug 12, 2024 | 121.44 | 121.44 | 121.38 | 121.39 | 121.39 | 2,003 |
Aug 9, 2024 | 121.42 | 121.47 | 121.31 | 121.38 | 121.38 | 20,452 |
Aug 8, 2024 | 121.38 | 121.43 | 121.35 | 121.43 | 121.43 | 8,867 |
Aug 7, 2024 | 121.27 | 121.37 | 121.27 | 121.36 | 121.36 | 9,990 |
Aug 6, 2024 | 121.26 | 121.37 | 121.25 | 121.29 | 121.29 | 9,176 |
Aug 5, 2024 | 121.32 | 121.90 | 121.24 | 121.34 | 121.34 | 10,941 |
Aug 2, 2024 | 121.32 | 121.34 | 121.24 | 121.32 | 121.32 | 10,171 |
Aug 1, 2024 | 121.27 | 121.33 | 121.24 | 121.29 | 121.29 | 8,284 |
Jul 31, 2024 | 121.22 | 121.26 | 121.18 | 121.25 | 121.25 | 5,394 |
Jul 30, 2024 | 121.25 | 121.25 | 121.18 | 121.21 | 121.21 | 3,030 |
Jul 29, 2024 | 121.23 | 121.23 | 121.15 | 121.20 | 121.20 | 25,079 |
Jul 26, 2024 | 121.17 | 121.21 | 121.14 | 121.21 | 121.21 | 8,038 |
Jul 25, 2024 | 121.16 | 121.31 | 121.13 | 121.16 | 121.16 | 9,943 |
Jul 24, 2024 | 121.17 | 121.17 | 121.12 | 121.15 | 121.15 | 5,465 |
Jul 23, 2024 | 121.22 | 121.22 | 120.97 | 121.13 | 121.13 | 17,524 |
Jul 22, 2024 | 121.21 | 121.21 | 121.07 | 121.12 | 121.12 | 5,763 |
Jul 19, 2024 | 121.14 | 121.14 | 121.05 | 121.10 | 121.10 | 6,362 |
Jul 18, 2024 | 121.15 | 121.15 | 121.03 | 121.09 | 121.09 | 3,084 |
Jul 17, 2024 | 121.08 | 121.10 | 121.01 | 121.05 | 121.05 | 14,864 |
Jul 16, 2024 | 121.07 | 121.08 | 121.00 | 121.07 | 121.07 | 13,042 |
Jul 15, 2024 | 121.07 | 121.07 | 121.02 | 121.07 | 121.07 | 8,527 |
Jul 12, 2024 | 121.06 | 121.06 | 120.98 | 121.03 | 121.03 | 4,294 |
Jul 11, 2024 | 121.10 | 121.10 | 120.95 | 121.02 | 121.02 | 5,381 |
Jul 10, 2024 | 120.96 | 120.99 | 120.94 | 120.97 | 120.97 | 4,380 |
Jul 9, 2024 | 120.98 | 120.98 | 120.92 | 120.93 | 120.93 | 8,900 |
Jul 8, 2024 | 120.97 | 120.97 | 120.89 | 120.95 | 120.95 | 6,443 |
Jul 5, 2024 | 120.97 | 120.97 | 120.89 | 120.96 | 120.96 | 5,902 |
Jul 4, 2024 | 120.94 | 120.95 | 120.88 | 120.93 | 120.93 | 5,041 |
Jul 3, 2024 | 120.91 | 120.92 | 120.85 | 120.91 | 120.91 | 6,075 |
Jul 2, 2024 | 120.95 | 120.95 | 120.84 | 120.89 | 120.89 | 7,053 |
Jul 1, 2024 | 120.86 | 120.88 | 120.81 | 120.88 | 120.88 | 9,251 |
Jun 28, 2024 | 120.83 | 120.90 | 120.80 | 120.86 | 120.86 | 8,471 |
Jun 27, 2024 | 120.86 | 120.86 | 120.80 | 120.83 | 120.83 | 4,182 |
Jun 26, 2024 | 120.83 | 120.84 | 120.76 | 120.76 | 120.76 | 6,159 |
Jun 25, 2024 | 120.82 | 120.82 | 120.75 | 120.79 | 120.79 | 4,782 |
Jun 24, 2024 | 120.80 | 120.80 | 120.74 | 120.76 | 120.76 | 6,829 |
Jun 21, 2024 | 120.83 | 120.83 | 120.73 | 120.79 | 120.79 | 11,601 |
Jun 20, 2024 | 120.72 | 120.78 | 120.72 | 120.75 | 120.75 | 2,332 |
Jun 19, 2024 | 120.81 | 120.81 | 120.67 | 120.72 | 120.72 | 3,455 |
Jun 18, 2024 | 120.77 | 120.77 | 120.64 | 120.69 | 120.69 | 8,408 |
Jun 17, 2024 | 120.72 | 120.72 | 120.67 | 120.72 | 120.72 | 4,874 |
Jun 14, 2024 | 120.72 | 120.73 | 120.67 | 120.71 | 120.71 | 5,815 |
Jun 13, 2024 | 120.62 | 120.76 | 120.62 | 120.66 | 120.66 | 5,239 |
Jun 12, 2024 | 120.66 | 120.73 | 120.59 | 120.63 | 120.63 | 3,506 |
Jun 11, 2024 | 120.62 | 120.64 | 120.59 | 120.62 | 120.62 | 5,640 |
Jun 10, 2024 | 120.61 | 120.64 | 120.57 | 120.60 | 120.60 | 3,761 |
Jun 7, 2024 | 120.59 | 120.63 | 120.55 | 120.61 | 120.61 | 8,333 |
Jun 6, 2024 | 120.68 | 120.68 | 120.54 | 120.59 | 120.59 | 7,381 |
Jun 5, 2024 | 120.61 | 120.65 | 120.50 | 120.51 | 120.51 | 11,617 |
Jun 4, 2024 | 120.62 | 120.62 | 120.50 | 120.52 | 120.52 | 6,339 |
Jun 3, 2024 | 120.60 | 120.60 | 120.50 | 120.54 | 120.54 | 7,265 |
May 31, 2024 | 120.46 | 120.61 | 120.46 | 120.52 | 120.52 | 4,928 |
May 30, 2024 | 120.55 | 120.55 | 120.45 | 120.50 | 120.50 | 2,812 |
May 29, 2024 | 120.55 | 120.65 | 120.43 | 120.45 | 120.45 | 4,187 |
May 28, 2024 | 120.41 | 120.53 | 120.40 | 120.44 | 120.44 | 6,850 |
May 27, 2024 | 120.52 | 120.52 | 120.39 | 120.41 | 120.41 | 7,555 |
May 24, 2024 | 120.45 | 120.50 | 120.37 | 120.42 | 120.42 | 3,701 |
May 23, 2024 | 120.50 | 120.50 | 120.37 | 120.42 | 120.42 | 8,165 |
May 22, 2024 | 120.45 | 120.45 | 120.35 | 120.37 | 120.37 | 3,127 |
May 21, 2024 | 120.41 | 120.41 | 120.30 | 120.33 | 120.33 | 5,722 |
May 20, 2024 | 120.29 | 120.38 | 120.29 | 120.36 | 120.36 | 54,335 |
May 17, 2024 | 120.35 | 120.36 | 120.30 | 120.30 | 120.30 | 5,586 |
May 16, 2024 | 120.32 | 120.34 | 120.30 | 120.33 | 120.33 | 2,409 |
May 15, 2024 | 120.37 | 120.37 | 120.26 | 120.30 | 120.30 | 4,907 |
May 14, 2024 | 120.21 | 120.32 | 120.21 | 120.26 | 120.26 | 3,715 |
May 13, 2024 | 120.22 | 120.27 | 120.18 | 120.24 | 120.24 | 3,759 |
May 10, 2024 | 120.35 | 120.35 | 120.21 | 120.22 | 120.22 | 6,088 |
May 9, 2024 | 120.31 | 120.31 | 120.20 | 120.24 | 120.24 | 9,444 |
May 8, 2024 | 120.23 | 120.23 | 120.16 | 120.20 | 120.20 | 4,512 |
May 7, 2024 | 120.29 | 120.29 | 120.15 | 120.17 | 120.17 | 4,654 |
May 6, 2024 | 120.28 | 120.28 | 120.12 | 120.18 | 120.18 | 8,623 |
May 3, 2024 | 120.27 | 120.27 | 120.13 | 120.16 | 120.16 | 8,561 |
May 2, 2024 | 120.16 | 120.22 | 120.10 | 120.18 | 120.18 | 14,029 |
Apr 30, 2024 | 120.14 | 120.15 | 120.08 | 120.08 | 120.08 | 3,742 |
Related Tickers
QLD ProShares Ultra QQQ
92.02
+3.88%
BLCN Siren Nasdaq NexGen Economy ETF
20.40
+3.24%
IYW iShares U.S. Technology ETF
147.24
+3.08%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.16
+2.95%
VGT Vanguard Information Technology Index Fund ETF Shares
565.13
+2.85%
IXN iShares Global Tech ETF
79.06
+2.83%
FTEC Fidelity MSCI Information Technology Index ETF
168.04
+2.83%
IGM iShares Expanded Tech Sector ETF
95.17
+2.75%
XLK The Technology Select Sector SPDR Fund
215.36
+2.57%
PKB Invesco Building & Construction ETF
71.71
+2.28%
MGK Vanguard Mega Cap Growth Index Fund
323.25
+2.48%
BLOK Amplify Transformational Data Sharing ETF
41.20
+2.53%
NULG Nuveen ESG Large-Cap Growth ETF
82.58
+2.40%
VUG Vanguard Growth Index Fund ETF Shares
387.16
+2.34%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.40
+2.26%
XSD SPDR S&P Semiconductor ETF
197.38
+2.29%
IETC iShares U.S. Tech Independence Focused ETF
80.43
+2.33%
ILCG iShares Morningstar Growth ETF
84.55
+2.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
348.30
+2.22%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
83.19
+2.46%
IWF iShares Russell 1000 Growth ETF
374.70
+2.16%
UTES Virtus Reaves Utilities ETF
68.21
+2.18%
IVW iShares S&P 500 Growth ETF
96.54
+2.00%
ONEQ Fidelity Nasdaq Composite Index ETF
70.18
+2.23%
SCHG Schwab U.S. Large-Cap Growth ETF
25.95
+2.08%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
71.02
+1.97%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.40
+2.01%
IWY iShares Russell Top 200 Growth ETF
218.43
+1.99%
QQQ Invesco QQQ Trust
484.74
+1.95%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.62
+1.98%
SPHB Invesco S&P 500 High Beta ETF
80.68
+1.91%
IUSG iShares Core S&P U.S. Growth ETF
132.31
+2.04%
XLG Invesco S&P 500 Top 50 ETF
46.69
+1.99%
IXP iShares Global Comm Services ETF
99.64
+1.83%
FTXN First Trust Nasdaq Oil & Gas ETF
26.11
+1.83%
OEF iShares S&P 100 ETF
273.51
+1.76%
PAVE Global X U.S. Infrastructure Development ETF
39.06
+1.77%
SPMO Invesco S&P 500 Momentum ETF
96.32
+1.85%
FENY Fidelity MSCI Energy Index ETF
22.45
+1.72%
TMFC Motley Fool 100 Index ETF
57.68
+1.87%
SMH VanEck Semiconductor ETF
214.52
+1.53%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.11
+1.69%
AIQ Global X Artificial Intelligence & Technology ETF
37.46
+1.59%
FCOM Fidelity MSCI Communication Services Index ETF
56.50
+1.71%
VDE Vanguard Energy Index Fund ETF Shares
113.92
+1.79%
XLE The Energy Select Sector SPDR Fund
81.75
+1.55%
VOX Vanguard Communication Services Index Fund ETF Shares
149.15
+1.68%
USMC Principal U.S. Mega-Cap ETF
57.58
+1.53%
MTUM iShares MSCI USA Momentum Factor ETF
212.87
+1.54%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.32
+1.52%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.51
+1.56%
PSI Invesco Semiconductors ETF
46.92
+1.44%
MDYG SPDR S&P 400 Mid Cap Growth ETF
80.38
+1.48%
IFRA iShares U.S. Infrastructure ETF
45.89
+1.47%
MGC Vanguard Mega Cap Index Fund
203.49
+1.60%
VV Vanguard Large Cap Index Fund
259.15
+1.51%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.65
+1.41%
DUSA Davis Select U.S. Equity ETF
42.51
+1.41%
SPLG SPDR Portfolio S&P 500 ETF
66.15
+1.46%
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.39
+1.50%
SPY SPDR S&P 500 ETF
562.40
+1.42%
VOO Vanguard S&P 500 ETF
516.91
+1.41%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.66
+1.38%
IWP iShares Russell Mid-Cap Growth ETF
122.98
+1.40%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.06
+1.38%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
68.25
+1.35%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.29
+1.35%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.75
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
61.00
+1.41%
IOO iShares Global 100 ETF
97.43
+1.34%
IWL iShares Russell Top 200 ETF
138.30
+1.34%
IDX VanEck Indonesia Index ETF
13.58
+1.34%
GRPM Invesco S&P MidCap 400 GARP ETF
101.58
+1.34%
FVAL Fidelity Value Factor ETF
58.85
+1.33%
IJK iShares S&P Mid-Cap 400 Growth ETF
84.00
+1.24%
EWT iShares MSCI Taiwan ETF
48.11
+1.32%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.64
+1.33%
ILCB iShares Morningstar U.S. Equity ETF
77.83
+1.32%
XAR SPDR S&P Aerospace & Defense ETF
173.21
+1.32%
IYY iShares Dow Jones U.S. ETF
136.77
+1.31%
SCHX Schwab U.S. Large-Cap ETF
22.23
+1.35%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.74
+1.26%
RWK Invesco S&P MidCap 400 Revenue ETF
106.59
+1.19%
ENFR Alerian Energy Infrastructure ETF
31.30
+1.29%
PBUS Invesco MSCI USA ETF
56.42
+1.40%
KCE SPDR S&P Capital Markets ETF
125.93
+1.29%
IVV iShares Core S&P 500 ETF
565.04
+1.27%
XHB SPDR S&P Homebuilders ETF
95.85
+1.21%
XMMO Invesco S&P MidCap Momentum ETF
116.87
+1.34%
FV First Trust Dorsey Wright Focus 5 ETF
54.74
+1.27%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
252.08
+1.28%
QGRO American Century U.S. Quality Growth ETF
98.52
+1.27%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.81
+1.28%
VIS Vanguard Industrials Index Fund ETF Shares
250.86
+1.22%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
120.13
+1.27%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.07
+1.22%
COPX Global X Copper Miners ETF
38.28
+1.24%
SLX VanEck Steel ETF
60.86
+1.21%
DXJ WisdomTree Japan Hedged Equity Fund
110.10
+1.33%
ATMP Barclays ETN+ Select MLP ETN
28.77
+1.09%