Milan - Delayed Quote EUR
UBS(Lux)Fund Solutions – MSCI Canada UCITS ETF(CAD)A-dis (CANEUA.MI)
41.77
+0.14
+(0.34%)
At close: 3:49:28 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 7, 2025 | 41.56 | 41.72 | 41.47 | 41.77 | 41.77 | 2,461 |
May 6, 2025 | 41.53 | 41.53 | 41.35 | 41.63 | 41.63 | 6,107 |
May 5, 2025 | 41.53 | 41.53 | 41.41 | 41.63 | 41.63 | 1,283 |
May 2, 2025 | 41.66 | 41.66 | 41.35 | 41.49 | 41.49 | 3,446 |
Apr 30, 2025 | 41.08 | 41.11 | 40.81 | 41.03 | 41.03 | 5,035 |
Apr 29, 2025 | 41.01 | 41.01 | 40.87 | 40.90 | 40.90 | 7,357 |
Apr 28, 2025 | 40.74 | 41.04 | 40.66 | 40.84 | 40.84 | 6,366 |
Apr 25, 2025 | 40.75 | 40.81 | 40.54 | 40.65 | 40.65 | 3,479 |
Apr 24, 2025 | 40.38 | 40.51 | 40.17 | 40.54 | 40.54 | 24,450 |
Apr 23, 2025 | 40.39 | 40.72 | 40.39 | 40.29 | 40.29 | 14,538 |
Apr 22, 2025 | 39.56 | 39.66 | 39.50 | 39.76 | 39.76 | 15,237 |
Apr 17, 2025 | 39.76 | 39.89 | 39.65 | 39.73 | 39.73 | 5,957 |
Apr 16, 2025 | 39.26 | 39.79 | 39.26 | 39.81 | 39.81 | 34,794 |
Apr 15, 2025 | 39.47 | 39.77 | 39.13 | 39.58 | 39.58 | 8,392 |
Apr 14, 2025 | 38.97 | 39.37 | 38.96 | 39.06 | 39.06 | 8,463 |
Apr 11, 2025 | 37.98 | 38.24 | 37.51 | 38.17 | 38.17 | 11,845 |
Apr 10, 2025 | 39.74 | 39.74 | 38.28 | 38.03 | 38.03 | 12,257 |
Apr 9, 2025 | 37.19 | 37.38 | 36.74 | 37.06 | 37.06 | 593 |
Apr 8, 2025 | 38.46 | 39.15 | 38.39 | 38.42 | 38.42 | 3,602 |
Apr 7, 2025 | 37.15 | 37.85 | 37.00 | 37.55 | 37.55 | 29,060 |
Apr 4, 2025 | 40.29 | 40.33 | 38.56 | 38.90 | 38.90 | 2,339 |
Apr 3, 2025 | 41.27 | 41.28 | 40.58 | 40.90 | 40.90 | 58,308 |
Apr 2, 2025 | 41.91 | 41.91 | 41.62 | 41.88 | 41.88 | 21,754 |
Apr 1, 2025 | 41.57 | 41.95 | 41.20 | 41.97 | 41.97 | 52,925 |
Mar 31, 2025 | 41.02 | 41.38 | 40.86 | 41.34 | 41.34 | 15,198 |
Mar 28, 2025 | 42.08 | 42.19 | 41.49 | 41.50 | 41.50 | 48,770 |
Mar 27, 2025 | 42.38 | 42.46 | 42.08 | 42.15 | 42.15 | 5,477 |
Mar 26, 2025 | 42.75 | 42.86 | 42.56 | 42.46 | 42.46 | 3,859 |
Mar 25, 2025 | 42.49 | 42.72 | 42.49 | 42.56 | 42.56 | 3,827 |
Mar 24, 2025 | 41.88 | 42.60 | 41.88 | 42.47 | 42.47 | 4,551 |
Mar 21, 2025 | 41.62 | 41.67 | 41.40 | 41.58 | 41.58 | 5,164 |
Mar 20, 2025 | 41.65 | 41.82 | 41.27 | 41.71 | 41.71 | 8,325 |
Mar 19, 2025 | 40.90 | 41.51 | 40.90 | 41.48 | 41.48 | 37,674 |
Mar 18, 2025 | 41.03 | 41.19 | 40.89 | 40.75 | 40.75 | 5,703 |
Mar 17, 2025 | 40.54 | 41.03 | 40.47 | 40.94 | 40.94 | 19,447 |
Mar 14, 2025 | 40.16 | 40.57 | 40.03 | 40.46 | 40.46 | 9,515 |
Mar 13, 2025 | 40.21 | 40.45 | 40.13 | 40.14 | 40.14 | 1,991 |
Mar 12, 2025 | 39.84 | 40.32 | 39.80 | 40.18 | 40.18 | 15,007 |
Mar 11, 2025 | 40.40 | 40.53 | 39.67 | 39.77 | 39.77 | 35,306 |
Mar 10, 2025 | 41.03 | 41.03 | 40.53 | 40.53 | 40.53 | 5,865 |
Mar 7, 2025 | 41.08 | 41.13 | 40.74 | 40.72 | 40.72 | 28,447 |
Mar 6, 2025 | 41.40 | 41.68 | 40.99 | 41.61 | 41.61 | 39,835 |
Mar 5, 2025 | 41.47 | 41.56 | 41.05 | 41.05 | 41.05 | 10,497 |
Mar 4, 2025 | 42.49 | 42.52 | 41.30 | 41.32 | 41.32 | 17,266 |
Mar 3, 2025 | 43.95 | 43.95 | 43.53 | 43.53 | 43.53 | 21,177 |
Feb 28, 2025 | 43.22 | 43.44 | 43.10 | 43.36 | 43.36 | 15,514 |
Feb 27, 2025 | 43.73 | 43.82 | 43.60 | 43.64 | 43.64 | 18,651 |
Feb 26, 2025 | 43.53 | 43.68 | 43.37 | 43.60 | 43.60 | 18,494 |
Feb 25, 2025 | 43.61 | 43.67 | 42.99 | 43.04 | 43.04 | 36,994 |
Feb 24, 2025 | 43.83 | 43.99 | 43.56 | 43.72 | 43.72 | 19,697 |
Feb 21, 2025 | 44.38 | 44.49 | 44.13 | 44.21 | 44.21 | 8,727 |
Feb 20, 2025 | 44.59 | 44.72 | 44.28 | 44.37 | 44.37 | 17,890 |
Feb 19, 2025 | 44.76 | 44.78 | 44.44 | 44.69 | 44.69 | 50,606 |
Feb 18, 2025 | 44.51 | 44.60 | 44.29 | 44.40 | 44.40 | 23,827 |
Feb 17, 2025 | 44.38 | 44.47 | 44.37 | 44.47 | 44.47 | 15,414 |
Feb 14, 2025 | 44.81 | 44.85 | 44.47 | 44.47 | 44.47 | 20,542 |
Feb 13, 2025 | 44.40 | 44.70 | 44.26 | 44.67 | 44.67 | 20,439 |
Feb 12, 2025 | 44.68 | 44.76 | 44.42 | 44.50 | 44.50 | 8,768 |
Feb 11, 2025 | 44.85 | 44.94 | 44.44 | 44.79 | 44.79 | 29,104 |
Feb 10, 2025 | 44.62 | 44.94 | 44.62 | 44.92 | 44.92 | 27,476 |
Feb 7, 2025 | 44.40 | 44.50 | 44.37 | 44.40 | 44.40 | 9,927 |
Feb 6, 2025 | 0.515247 Dividend | |||||
Feb 6, 2025 | 44.58 | 44.58 | 44.40 | 44.51 | 44.51 | 2,502 |
Feb 5, 2025 | 44.38 | 44.56 | 44.38 | 44.62 | 44.10 | 463 |
Feb 4, 2025 | 44.06 | 44.60 | 43.90 | 44.56 | 44.04 | 3,430 |
Feb 3, 2025 | 43.83 | 44.04 | 43.25 | 44.04 | 43.53 | 4,587 |
Jan 31, 2025 | 44.97 | 45.06 | 44.86 | 44.94 | 44.42 | 4,206 |
Jan 30, 2025 | 44.62 | 45.00 | 44.62 | 45.01 | 44.49 | 796 |
Jan 29, 2025 | 44.38 | 44.53 | 44.38 | 44.38 | 43.86 | 2,759 |
Jan 28, 2025 | 43.97 | 44.31 | 43.97 | 44.19 | 43.67 | 20,995 |
Jan 27, 2025 | 43.90 | 43.97 | 43.67 | 43.72 | 43.22 | 2,108 |
Jan 24, 2025 | 44.28 | 44.28 | 44.15 | 44.06 | 43.56 | 632 |
Jan 23, 2025 | 44.12 | 44.24 | 44.09 | 44.30 | 43.79 | 17,729 |
Jan 22, 2025 | 44.21 | 44.28 | 44.03 | 44.12 | 43.61 | 5,293 |
Jan 21, 2025 | 43.75 | 44.03 | 43.75 | 44.17 | 43.65 | 5,810 |
Jan 20, 2025 | 43.95 | 44.24 | 43.83 | 44.06 | 43.55 | 50,479 |
Jan 17, 2025 | 43.75 | 43.94 | 43.75 | 44.08 | 43.58 | 3,138 |
Jan 16, 2025 | 43.78 | 43.87 | 43.68 | 43.73 | 43.22 | 306 |
Jan 15, 2025 | 43.44 | 43.92 | 43.44 | 43.81 | 43.30 | 10,003 |
Jan 14, 2025 | 43.55 | 43.55 | 43.19 | 43.28 | 42.79 | 5,987 |
Jan 13, 2025 | 43.58 | 43.69 | 43.47 | 43.60 | 43.10 | 8,980 |
Jan 10, 2025 | 44.09 | 44.18 | 43.60 | 43.63 | 43.13 | 16,457 |
Jan 9, 2025 | 43.97 | 44.06 | 43.97 | 44.04 | 43.54 | 79 |
Jan 8, 2025 | 43.92 | 43.96 | 43.76 | 43.93 | 43.42 | 495 |
Jan 7, 2025 | 43.72 | 44.01 | 43.68 | 43.96 | 43.45 | 2,635 |
Jan 6, 2025 | 43.99 | 44.25 | 43.80 | 43.88 | 43.38 | 29,532 |
Jan 3, 2025 | 43.99 | 44.04 | 43.81 | 43.85 | 43.34 | 4,682 |
Jan 2, 2025 | 43.44 | 43.90 | 43.38 | 43.97 | 43.46 | 1,165 |
Dec 30, 2024 | 42.77 | 42.77 | 42.65 | 42.98 | 42.48 | 23,448 |
Dec 27, 2024 | 42.99 | 43.15 | 42.99 | 43.03 | 42.53 | 707 |
Dec 23, 2024 | 42.88 | 42.88 | 42.67 | 42.85 | 42.36 | 4,502 |
Dec 20, 2024 | 42.27 | 42.59 | 42.24 | 42.93 | 42.43 | 1,878 |
Dec 19, 2024 | 42.84 | 43.06 | 42.75 | 42.91 | 42.41 | 4,985 |
Dec 18, 2024 | 43.65 | 43.72 | 43.58 | 43.63 | 43.13 | 10,563 |
Dec 17, 2024 | 43.67 | 43.78 | 43.48 | 43.56 | 43.05 | 10,990 |
Dec 16, 2024 | 44.09 | 44.09 | 43.97 | 43.88 | 43.38 | 9,876 |
Dec 13, 2024 | 44.49 | 44.49 | 44.44 | 44.03 | 43.52 | 145 |
Dec 12, 2024 | 44.85 | 44.88 | 44.52 | 44.58 | 44.07 | 14,331 |
Dec 11, 2024 | 44.53 | 44.85 | 44.50 | 44.94 | 44.43 | 896 |
Dec 10, 2024 | 44.46 | 44.69 | 44.46 | 44.68 | 44.16 | 3,439 |
Dec 9, 2024 | 44.84 | 44.99 | 44.78 | 44.79 | 44.27 | 10,765 |
Dec 6, 2024 | 44.93 | 44.97 | 44.88 | 44.85 | 44.33 | 2,170 |
Dec 5, 2024 | 45.01 | 45.01 | 44.81 | 45.01 | 44.49 | 3,118 |
Dec 4, 2024 | 45.06 | 45.35 | 45.06 | 45.00 | 44.48 | 2,630 |
Dec 3, 2024 | 45.24 | 45.26 | 44.96 | 45.06 | 44.54 | 4,978 |
Dec 2, 2024 | 45.11 | 45.35 | 44.99 | 44.98 | 44.46 | 5,896 |
Nov 29, 2024 | 44.94 | 45.05 | 44.91 | 45.05 | 44.53 | 3,094 |
Nov 28, 2024 | 44.87 | 44.97 | 44.83 | 44.97 | 44.46 | 722 |
Nov 27, 2024 | 44.78 | 44.78 | 44.65 | 44.71 | 44.19 | 4,829 |
Nov 26, 2024 | 44.28 | 44.54 | 44.11 | 44.72 | 44.21 | 6,698 |
Nov 25, 2024 | 45.38 | 45.41 | 44.84 | 45.03 | 44.51 | 14,663 |
Nov 22, 2024 | 45.15 | 45.50 | 45.15 | 45.42 | 44.89 | 18,811 |
Nov 21, 2024 | 44.03 | 44.65 | 44.03 | 44.85 | 44.34 | 18,009 |
Nov 20, 2024 | 43.99 | 44.02 | 43.85 | 43.93 | 43.42 | 1,083 |
Nov 19, 2024 | 43.85 | 43.85 | 43.43 | 43.74 | 43.23 | 6,055 |
Nov 18, 2024 | 43.62 | 43.71 | 43.54 | 43.81 | 43.30 | 13,468 |
Nov 15, 2024 | 43.72 | 43.85 | 43.54 | 43.60 | 43.10 | 1,196 |
Nov 14, 2024 | 43.99 | 44.28 | 43.88 | 43.97 | 43.47 | 7,912 |
Nov 13, 2024 | 43.58 | 43.76 | 43.51 | 43.83 | 43.32 | 7,642 |
Nov 12, 2024 | 43.14 | 43.85 | 43.13 | 43.67 | 43.17 | 10,620 |
Nov 11, 2024 | 43.22 | 43.48 | 43.21 | 43.46 | 42.95 | 5,317 |
Nov 8, 2024 | 42.68 | 42.85 | 42.67 | 42.83 | 42.34 | 13,878 |
Nov 7, 2024 | 42.68 | 42.68 | 42.65 | 42.85 | 42.36 | 2,305 |
Nov 6, 2024 | 42.35 | 42.55 | 42.06 | 42.33 | 41.85 | 20,903 |
Nov 5, 2024 | 41.47 | 41.47 | 41.37 | 41.56 | 41.08 | 10,297 |
Nov 4, 2024 | 41.33 | 41.49 | 41.31 | 41.35 | 40.87 | 8,697 |
Nov 1, 2024 | 41.29 | 41.35 | 41.29 | 41.40 | 40.92 | 1,938 |
Oct 31, 2024 | 41.63 | 41.63 | 41.16 | 41.17 | 40.69 | 2,467 |
Oct 30, 2024 | 41.90 | 41.90 | 41.76 | 41.76 | 41.28 | 2,342 |
Oct 29, 2024 | 42.26 | 42.26 | 42.08 | 41.97 | 41.49 | 8,905 |
Oct 28, 2024 | 41.98 | 42.12 | 41.88 | 42.13 | 41.65 | 7,844 |
Oct 25, 2024 | 42.11 | 42.26 | 42.05 | 42.06 | 41.57 | 18,391 |
Oct 24, 2024 | 42.61 | 42.62 | 42.03 | 42.05 | 41.56 | 352 |
Oct 23, 2024 | 42.58 | 42.65 | 42.51 | 42.35 | 41.87 | 2,007 |
Oct 22, 2024 | 42.36 | 42.40 | 42.27 | 42.37 | 41.88 | 305 |
Oct 21, 2024 | 42.65 | 42.72 | 42.47 | 42.47 | 41.97 | 567 |
Oct 18, 2024 | 42.59 | 42.60 | 42.55 | 42.54 | 42.05 | 996 |
Oct 17, 2024 | 42.30 | 42.54 | 42.28 | 42.50 | 42.01 | 1,459 |
Oct 16, 2024 | 41.94 | 42.21 | 41.92 | 42.15 | 41.66 | 575 |
Oct 15, 2024 | 41.92 | 41.92 | 41.65 | 41.80 | 41.32 | 794 |
Oct 14, 2024 | 41.88 | 41.98 | 41.81 | 41.97 | 41.49 | 19,420 |
Oct 11, 2024 | 41.57 | 41.63 | 41.56 | 41.90 | 41.42 | 108 |
Oct 10, 2024 | 41.54 | 41.60 | 41.33 | 41.55 | 41.07 | 1,417 |
Oct 9, 2024 | 41.25 | 41.53 | 41.25 | 41.55 | 41.07 | 358 |
Oct 8, 2024 | 41.17 | 41.38 | 41.14 | 41.14 | 40.66 | 3,344 |
Oct 7, 2024 | 41.67 | 41.74 | 41.64 | 41.70 | 41.22 | 3,570 |
Oct 4, 2024 | 41.31 | 41.65 | 41.29 | 41.65 | 41.17 | 600 |
Oct 3, 2024 | 41.30 | 41.30 | 41.15 | 41.28 | 40.80 | 1,935 |
Oct 2, 2024 | 41.46 | 41.60 | 41.38 | 41.53 | 41.05 | 772 |
Oct 1, 2024 | 41.00 | 41.38 | 40.97 | 41.38 | 40.90 | 580 |
Sep 30, 2024 | 40.87 | 40.90 | 40.65 | 40.81 | 40.34 | 1,557 |
Sep 27, 2024 | 41.03 | 41.06 | 41.03 | 41.06 | 40.58 | 757 |
Sep 26, 2024 | 41.15 | 41.15 | 40.99 | 41.04 | 40.57 | 2,368 |
Sep 25, 2024 | 40.81 | 40.94 | 40.81 | 40.96 | 40.49 | 729 |
Sep 24, 2024 | 41.06 | 41.10 | 40.91 | 41.03 | 40.56 | 1,751 |
Sep 23, 2024 | 40.55 | 40.82 | 40.53 | 40.82 | 40.35 | 552 |
Sep 20, 2024 | 40.44 | 40.48 | 40.35 | 40.38 | 39.91 | 1,163 |
Sep 19, 2024 | 40.51 | 40.98 | 40.42 | 40.60 | 40.13 | 32,346 |
Sep 18, 2024 | 40.15 | 40.19 | 40.15 | 40.10 | 39.64 | 15,585 |
Sep 17, 2024 | 40.38 | 40.39 | 40.32 | 40.37 | 39.90 | 728 |
Sep 16, 2024 | 40.19 | 40.29 | 40.06 | 40.06 | 39.59 | 767 |
Sep 13, 2024 | 40.17 | 40.35 | 40.17 | 40.26 | 39.80 | 2,194 |
Sep 12, 2024 | 40.19 | 40.26 | 39.92 | 40.10 | 39.64 | 4,796 |
Sep 11, 2024 | 39.49 | 39.51 | 39.39 | 39.45 | 38.99 | 1,744 |
Sep 10, 2024 | 39.56 | 39.56 | 39.33 | 39.31 | 38.85 | 655 |
Sep 9, 2024 | 39.40 | 39.53 | 39.40 | 39.53 | 39.07 | 1,114 |
Sep 6, 2024 | 39.37 | 39.60 | 38.92 | 38.92 | 38.48 | 1,168 |
Sep 5, 2024 | 39.67 | 39.69 | 39.57 | 39.55 | 39.09 | 2,609 |
Sep 4, 2024 | 39.43 | 39.68 | 39.43 | 39.68 | 39.22 | 9,655 |
Sep 3, 2024 | 40.14 | 40.14 | 39.53 | 39.65 | 39.19 | 5,108 |
Sep 2, 2024 | 40.10 | 40.20 | 40.01 | 40.15 | 39.68 | 13,335 |
Aug 30, 2024 | 40.09 | 40.11 | 39.93 | 39.92 | 39.46 | 860 |
Aug 29, 2024 | 39.84 | 39.95 | 39.84 | 40.11 | 39.65 | 141 |
Aug 28, 2024 | 39.73 | 39.81 | 39.71 | 39.72 | 39.26 | 2,134 |
Aug 27, 2024 | 39.83 | 39.83 | 39.74 | 39.75 | 39.29 | 467 |
Aug 26, 2024 | 39.53 | 39.84 | 39.53 | 39.72 | 39.27 | 304 |
Aug 23, 2024 | 39.24 | 39.56 | 39.24 | 39.60 | 39.15 | 301 |
Aug 22, 2024 | 39.21 | 39.21 | 39.07 | 39.05 | 38.60 | 469 |
Aug 21, 2024 | 39.20 | 39.23 | 39.17 | 39.16 | 38.71 | 2,784 |
Aug 20, 2024 | 39.26 | 39.28 | 39.08 | 38.99 | 38.54 | 3,992 |
Aug 19, 2024 | 39.19 | 39.21 | 39.19 | 39.40 | 38.94 | 115 |
Aug 16, 2024 | 39.29 | 39.29 | 39.07 | 39.19 | 38.73 | 1,672 |
Aug 14, 2024 | 38.34 | 38.38 | 38.34 | 38.43 | 37.99 | 1,683 |
Aug 13, 2024 | 38.29 | 38.36 | 38.13 | 38.36 | 37.92 | 2,976 |
Aug 12, 2024 | 38.15 | 38.25 | 38.12 | 38.14 | 37.70 | 405 |
Aug 9, 2024 | 37.94 | 38.14 | 37.81 | 37.99 | 37.55 | 8,868 |
Aug 8, 2024 | 37.37 | 37.68 | 37.37 | 37.89 | 37.45 | 567 |
Aug 7, 2024 | 0.418988 Dividend | |||||
Aug 7, 2024 | 37.49 | 38.03 | 37.49 | 37.84 | 37.40 | 761 |
Aug 6, 2024 | 37.41 | 37.41 | 37.15 | 37.43 | 36.58 | 1,093 |
Aug 5, 2024 | 36.96 | 36.96 | 36.13 | 36.85 | 36.01 | 6,735 |
Aug 2, 2024 | 39.03 | 39.03 | 37.56 | 37.68 | 36.83 | 1,441 |
Aug 1, 2024 | 39.90 | 40.10 | 39.42 | 39.38 | 38.49 | 4,026 |
Jul 31, 2024 | 39.74 | 39.87 | 39.69 | 39.87 | 38.96 | 3,020 |
Jul 30, 2024 | 39.26 | 39.56 | 39.19 | 39.51 | 38.62 | 1,160 |
Jul 29, 2024 | 39.38 | 39.62 | 39.20 | 39.21 | 38.32 | 582 |
Jul 26, 2024 | 39.08 | 39.24 | 39.08 | 39.08 | 38.20 | 119 |
Jul 25, 2024 | 38.87 | 38.97 | 38.70 | 38.97 | 38.09 | 7,324 |
Jul 24, 2024 | 39.22 | 39.32 | 39.22 | 39.26 | 38.37 | 111 |
Jul 23, 2024 | 39.28 | 39.50 | 39.28 | 39.46 | 38.57 | 2,227 |
Jul 22, 2024 | 39.37 | 39.40 | 39.18 | 39.31 | 38.42 | 2,355 |
Jul 19, 2024 | 39.02 | 39.33 | 39.02 | 39.12 | 38.24 | 576 |
Jul 18, 2024 | 39.51 | 39.56 | 39.44 | 39.43 | 38.54 | 2,457 |
Jul 17, 2024 | 39.65 | 39.65 | 39.42 | 39.46 | 38.56 | 3,223 |
Jul 16, 2024 | 39.32 | 39.67 | 39.27 | 39.67 | 38.77 | 2,090 |
Jul 15, 2024 | 39.24 | 39.40 | 39.21 | 39.39 | 38.50 | 20,376 |
Jul 12, 2024 | 39.38 | 39.46 | 39.38 | 39.49 | 38.60 | 36,377 |
Jul 11, 2024 | 39.13 | 39.22 | 38.97 | 39.26 | 38.37 | 14,971 |
Jul 10, 2024 | 38.79 | 38.99 | 38.74 | 39.05 | 38.17 | 2,502 |
Jul 9, 2024 | 38.74 | 38.78 | 38.55 | 38.57 | 37.70 | 20,353 |
Jul 8, 2024 | 38.47 | 38.62 | 38.47 | 38.48 | 37.61 | 519 |
Jul 5, 2024 | 39.13 | 39.13 | 38.71 | 38.81 | 37.93 | 2,583 |
Jul 4, 2024 | 39.16 | 39.16 | 38.99 | 39.06 | 38.17 | 7,411 |
Jul 3, 2024 | 38.75 | 39.01 | 38.71 | 39.01 | 38.12 | 13,093 |
Jul 2, 2024 | 38.29 | 38.50 | 38.22 | 38.34 | 37.47 | 19,836 |
Jul 1, 2024 | 38.51 | 38.51 | 38.38 | 38.38 | 37.52 | 8,916 |
Jun 28, 2024 | 38.72 | 38.83 | 38.62 | 38.62 | 37.74 | 3,886 |
Jun 27, 2024 | 38.47 | 38.50 | 38.44 | 38.49 | 37.62 | 184 |
Jun 26, 2024 | 38.61 | 38.61 | 38.24 | 38.31 | 37.44 | 13,323 |
Jun 25, 2024 | 38.55 | 38.55 | 38.26 | 38.46 | 37.59 | 19,263 |
Jun 24, 2024 | 37.92 | 38.37 | 37.92 | 38.35 | 37.48 | 5,609 |
Jun 21, 2024 | 37.92 | 37.96 | 37.81 | 37.92 | 37.06 | 6,389 |
Jun 20, 2024 | 37.85 | 37.99 | 37.78 | 37.95 | 37.09 | 6,671 |
Jun 19, 2024 | 37.83 | 37.83 | 37.72 | 37.72 | 36.87 | 3,988 |
Jun 18, 2024 | 37.81 | 37.88 | 37.77 | 37.88 | 37.02 | 227 |
Jun 17, 2024 | 37.95 | 37.99 | 37.60 | 37.62 | 36.76 | 2,519 |
Jun 14, 2024 | 37.90 | 37.90 | 37.69 | 37.83 | 36.98 | 831 |
Jun 13, 2024 | 38.00 | 38.00 | 37.83 | 37.85 | 36.99 | 1,251 |
Jun 12, 2024 | 38.36 | 38.53 | 38.33 | 38.23 | 37.37 | 29,165 |
Jun 11, 2024 | 38.35 | 38.35 | 38.26 | 38.28 | 37.42 | 664 |
Jun 10, 2024 | 38.26 | 38.44 | 38.22 | 38.51 | 37.63 | 4,537 |
Jun 7, 2024 | 38.51 | 38.51 | 38.22 | 38.35 | 37.48 | 10,542 |
Jun 6, 2024 | 38.37 | 38.40 | 38.30 | 38.40 | 37.53 | 2,030 |
Jun 5, 2024 | 38.24 | 38.27 | 38.24 | 38.28 | 37.41 | 138 |
Jun 4, 2024 | 38.17 | 38.17 | 37.98 | 37.94 | 37.08 | 765 |
Jun 3, 2024 | 38.69 | 38.95 | 38.60 | 38.51 | 37.63 | 13,258 |
May 31, 2024 | 38.42 | 38.56 | 38.37 | 38.38 | 37.51 | 1,741 |
May 30, 2024 | 38.03 | 38.03 | 38.03 | 38.44 | 37.57 | 300 |
May 29, 2024 | 38.54 | 38.54 | 38.17 | 38.17 | 37.30 | 1,480 |
May 28, 2024 | 38.92 | 38.92 | 38.70 | 38.72 | 37.84 | 338 |
May 27, 2024 | 38.89 | 38.99 | 38.89 | 38.95 | 38.07 | 1,164 |
May 24, 2024 | 38.61 | 38.83 | 38.58 | 38.83 | 37.95 | 1,412 |
May 23, 2024 | 39.01 | 39.10 | 38.79 | 38.78 | 37.91 | 459 |
May 22, 2024 | 38.96 | 38.96 | 38.89 | 38.92 | 38.04 | 787 |
May 21, 2024 | 38.99 | 39.10 | 38.93 | 39.10 | 38.21 | 3,744 |
May 20, 2024 | 39.15 | 39.26 | 39.10 | 39.26 | 38.38 | 3,002 |
May 17, 2024 | 38.80 | 38.94 | 38.80 | 38.94 | 38.06 | 1,777 |
May 16, 2024 | 38.88 | 38.91 | 38.85 | 38.85 | 37.97 | 140 |
May 15, 2024 | 38.94 | 38.94 | 38.87 | 38.88 | 38.00 | 530 |
May 14, 2024 | 38.86 | 38.94 | 38.79 | 38.83 | 37.95 | 1,545 |
May 13, 2024 | 39.10 | 39.10 | 38.94 | 38.94 | 38.06 | 1,030 |
May 10, 2024 | 39.33 | 39.43 | 39.19 | 39.21 | 38.32 | 965 |
May 9, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 37.86 | - |
May 8, 2024 | 38.95 | 38.95 | 38.43 | 38.74 | 37.86 | 2,598 |
May 7, 2024 | 39.01 | 39.06 | 38.96 | 38.96 | 38.07 | 1,500 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.19
+4.88%
PTF Invesco Dorsey Wright Technology Momentum ETF
61.47
+2.46%
THD iShares MSCI Thailand ETF
57.05
+2.20%
SMH VanEck Semiconductor ETF
220.02
+2.05%
MLPX Global X MLP & Energy Infrastructure ETF
60.19
+1.81%
SOXX iShares Semiconductor ETF
190.04
+1.75%
PSI Invesco Semiconductors ETF
47.88
+1.72%
ATMP Barclays ETN+ Select MLP ETN
28.53
+1.71%
ENFR Alerian Energy Infrastructure ETF
31.25
+1.53%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
44.64
+1.43%
PPH VanEck Pharmaceutical ETF
87.12
+1.29%
USAI Pacer American Energy Independence ETF
38.59
+1.25%
IETC iShares U.S. Tech Independence Focused ETF
80.76
+1.20%
EWW iShares MSCI Mexico ETF
59.09
+1.20%
IHI iShares U.S. Medical Devices ETF
60.55
+1.15%
IWP iShares Russell Mid-Cap Growth ETF
124.37
+1.05%
XLK The Technology Select Sector SPDR Fund
215.81
+1.00%
SPHB Invesco S&P 500 High Beta ETF
81.76
+1.00%
VGT Vanguard Information Technology Index Fund ETF Shares
564.51
+1.00%
FTEC Fidelity MSCI Information Technology Index ETF
167.95
+0.99%
SPMO Invesco S&P 500 Momentum ETF
97.50
+0.97%
SPHQ Invesco S&P 500 Quality ETF
67.25
+0.96%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.71
+0.95%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.41
+0.94%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.66
+0.92%
KCE SPDR S&P Capital Markets ETF
128.68
+0.92%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.63
+0.90%
USMF WisdomTree U.S. Multifactor Fund
49.48
+0.90%
FHLC Fidelity MSCI Health Care Index ETF
63.75
+0.89%
IGV iShares Expanded Tech-Software Sector ETF
98.78
+0.84%
XMMO Invesco S&P MidCap Momentum ETF
119.44
+0.82%
IMCG iShares Morningstar Mid-Cap Growth ETF
73.53
+0.80%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.09
+0.78%
XLV The Health Care Select Sector SPDR Fund
135.36
+0.77%
VHT Vanguard Health Care Index Fund ETF Shares
247.13
+0.77%
MTUM iShares MSCI USA Momentum Factor ETF
215.68
+0.75%
QLD ProShares Ultra QQQ
91.42
+0.75%
RTH VanEck Retail ETF
229.87
+0.74%
IWR iShares Russell Mid-Cap ETF
85.56
+0.72%
IYG iShares U.S. Financial Services ETF
78.92
+0.71%
IYH iShares U.S. Healthcare ETF
56.42
+0.71%
MGV Vanguard Mega Cap Value Index Fund
124.32
+0.71%
IXN iShares Global Tech ETF
79.19
+0.71%
DIA SPDR Dow Jones Industrial Average ETF Trust
411.05
+0.69%
EQWL Invesco S&P 100 Equal Weight ETF
101.74
+0.68%
JQUA JPMorgan U.S. Quality Factor ETF
56.80
+0.67%
WTMF WisdomTree Managed Futures Strategy Fund
34.78
+0.67%
WTV WisdomTree U.S. Value Fund
80.92
+0.66%
ILCG iShares Morningstar Growth ETF
84.78
+0.65%
IVE iShares S&P 500 Value ETF
184.41
+0.64%
XNTK SPDR NYSE Technology ETF
202.03
+0.63%
RWK Invesco S&P MidCap 400 Revenue ETF
108.23
+0.63%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.47
+0.63%
FNCL Fidelity MSCI Financials Index ETF
69.09
+0.63%
QGRO American Century U.S. Quality Growth ETF
99.72
+0.63%
VTV Vanguard Value Index Fund ETF Shares
167.61
+0.62%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
178.21
+0.62%
ETHO Amplify Etho Climate Leadership U.S. ETF
54.42
+0.62%
QTUM Defiance Quantum ETF
77.18
+0.61%
SIZE iShares MSCI USA Size Factor ETF
144.66
+0.61%
XHS SPDR S&P Health Care Services ETF
98.20
+0.60%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
36.77
+0.60%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.23
+0.60%
IYF iShares U.S. Financials ETF
112.19
+0.60%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.59
+0.59%
XLF The Financial Select Sector SPDR Fund
49.45
+0.59%
VO Vanguard Mid-Cap Index Fund ETF Shares
260.40
+0.59%
KIE SPDR S&P Insurance ETF
58.53
+0.58%
DGRO iShares Core Dividend Growth ETF
60.43
+0.58%
FSCS First Trust SMID Capital Strength ETF
34.57
+0.58%
ABFL Abacus FCF Leaders ETF
66.14
+0.58%
PFM Invesco Dividend Achievers ETF
45.26
+0.58%
FOVL iShares Focused Value Factor ETF
68.34
+0.57%
CWS AdvisorShares Focused Equity ETF
66.89
+0.57%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
155.75
+0.57%
VFH Vanguard Financials Index Fund ETF Shares
118.69
+0.57%
AUSF Global X Adaptive U.S. Factor ETF
42.67
+0.57%
FSMD Fidelity Small-Mid Multifactor ETF
39.21
+0.56%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
125.24
+0.55%
QUAL iShares MSCI USA Quality Factor ETF
170.97
+0.55%
JMOM JPMorgan U.S. Momentum Factor ETF
58.23
+0.55%
IUSV iShares Core S&P U.S. Value ETF
89.34
+0.55%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
253.60
+0.55%
PWB Invesco Dynamic Large Cap Growth ETF
103.31
+0.55%
SPYV SPDR Portfolio S&P 500 Value ETF
49.46
+0.55%
FYC First Trust Small Cap Growth AlphaDEX Fund
69.99
+0.55%
EUSA iShares MSCI USA Equal Weighted ETF
92.89
+0.53%
SHRY First Trust Bloomberg Shareholder Yield ETF
40.17
+0.52%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.77
+0.52%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
41.14
+0.52%
LRGF iShares U.S. Equity Factor ETF
58.47
+0.52%
GII SPDR S&P Global Infrastructure ETF
65.83
+0.51%
XLI The Industrial Select Sector SPDR Fund
134.15
+0.51%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.29
+0.51%
QDF FlexShares Quality Dividend Index Fund
67.24
+0.51%
FTLS First Trust Long/Short Equity ETF
64.05
+0.50%
RDVY First Trust Rising Dividend Achievers ETF
58.20
+0.50%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.74
+0.50%
JVAL JPMorgan U.S. Value Factor ETF
40.53
+0.49%
DIVB iShares Core Dividend ETF
46.92
+0.49%