Paris - Delayed Quote EUR
Amundi MSCI China Tech UCITS ETF EUR (CC1.PA)
229.00
+7.40
+(3.34%)
At close: 4:10:26 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 | 230.25 | 230.25 | 228.20 | 229.00 | 229.00 | 1,317 |
Apr 30, 2025 | 223.15 | 223.15 | 221.75 | 221.60 | 221.60 | 66 |
Apr 29, 2025 | 219.85 | 219.85 | 219.40 | 219.35 | 219.35 | 176 |
Apr 28, 2025 | 219.85 | 219.85 | 217.85 | 217.85 | 217.85 | 930 |
Apr 25, 2025 | 219.65 | 220.25 | 219.40 | 219.10 | 219.10 | 37 |
Apr 24, 2025 | 218.05 | 220.30 | 217.95 | 219.95 | 219.95 | 251 |
Apr 23, 2025 | 218.40 | 220.45 | 218.40 | 220.15 | 220.15 | 476 |
Apr 22, 2025 | 212.00 | 213.15 | 212.00 | 213.10 | 213.10 | 841 |
Apr 17, 2025 | 212.65 | 212.65 | 211.10 | 210.70 | 210.70 | 1,196 |
Apr 16, 2025 | 212.05 | 212.65 | 209.15 | 211.75 | 211.75 | 525 |
Apr 15, 2025 | 215.85 | 216.30 | 215.05 | 215.90 | 215.90 | 313 |
Apr 14, 2025 | 214.05 | 218.40 | 214.05 | 216.80 | 216.80 | 1,798 |
Apr 11, 2025 | 215.05 | 215.05 | 212.00 | 212.60 | 212.60 | 681 |
Apr 10, 2025 | 217.90 | 217.90 | 214.35 | 212.35 | 212.35 | 616 |
Apr 9, 2025 | 211.95 | 212.00 | 202.85 | 203.85 | 203.85 | 2,331 |
Apr 8, 2025 | 206.95 | 211.35 | 206.95 | 208.50 | 208.50 | 1,453 |
Apr 7, 2025 | 198.46 | 211.15 | 196.48 | 204.00 | 204.00 | 10,945 |
Apr 4, 2025 | 234.10 | 235.20 | 215.05 | 221.60 | 221.60 | 3,098 |
Apr 3, 2025 | 235.75 | 236.85 | 233.15 | 234.10 | 234.10 | 1,754 |
Apr 2, 2025 | 246.95 | 246.95 | 245.00 | 244.65 | 244.65 | 30 |
Apr 1, 2025 | 245.65 | 245.90 | 245.05 | 245.90 | 245.90 | 449 |
Mar 31, 2025 | 243.85 | 245.55 | 243.85 | 245.20 | 245.20 | 1,303 |
Mar 28, 2025 | 251.10 | 251.10 | 242.95 | 247.70 | 247.70 | 5,028 |
Mar 27, 2025 | 253.90 | 254.80 | 253.00 | 254.55 | 254.55 | 553 |
Mar 26, 2025 | 252.85 | 254.00 | 252.70 | 253.60 | 253.60 | 295 |
Mar 25, 2025 | 253.35 | 254.30 | 252.20 | 252.95 | 252.95 | 482 |
Mar 24, 2025 | 257.85 | 257.85 | 254.85 | 255.55 | 255.55 | 683 |
Mar 21, 2025 | 254.85 | 255.70 | 253.75 | 255.70 | 255.70 | 130 |
Mar 20, 2025 | 262.40 | 262.40 | 257.70 | 257.70 | 257.70 | 224 |
Mar 19, 2025 | 268.15 | 268.45 | 266.30 | 265.95 | 265.95 | 576 |
Mar 18, 2025 | 268.40 | 269.00 | 266.15 | 268.10 | 268.10 | 1,081 |
Mar 17, 2025 | 264.00 | 267.00 | 262.95 | 266.10 | 266.10 | 694 |
Mar 14, 2025 | 266.00 | 266.30 | 264.95 | 265.15 | 265.15 | 159 |
Mar 13, 2025 | 258.40 | 261.15 | 257.70 | 259.60 | 259.60 | 1,371 |
Mar 12, 2025 | 261.60 | 261.60 | 258.75 | 259.85 | 259.85 | 246 |
Mar 11, 2025 | 265.55 | 265.55 | 260.80 | 260.80 | 260.80 | 445 |
Mar 10, 2025 | 264.15 | 264.15 | 260.40 | 260.40 | 260.40 | 1,556 |
Mar 7, 2025 | 264.60 | 266.80 | 263.10 | 263.10 | 263.10 | 459 |
Mar 6, 2025 | 270.00 | 270.20 | 267.90 | 267.90 | 267.90 | 1,370 |
Mar 5, 2025 | 264.95 | 264.95 | 261.85 | 263.75 | 263.75 | 326 |
Mar 4, 2025 | 261.00 | 261.60 | 260.05 | 260.15 | 260.15 | 236 |
Mar 3, 2025 | 265.70 | 265.70 | 261.80 | 262.85 | 262.85 | 552 |
Feb 28, 2025 | 263.45 | 265.35 | 262.60 | 264.00 | 264.00 | 552 |
Feb 27, 2025 | 275.40 | 275.40 | 271.00 | 274.55 | 274.55 | 889 |
Feb 26, 2025 | 275.60 | 276.70 | 274.15 | 274.15 | 274.15 | 1,208 |
Feb 25, 2025 | 270.00 | 272.40 | 270.00 | 270.25 | 270.25 | 312 |
Feb 24, 2025 | 274.25 | 274.90 | 268.05 | 268.05 | 268.05 | 5,887 |
Feb 21, 2025 | 275.00 | 280.90 | 275.00 | 280.90 | 280.90 | 1,725 |
Feb 20, 2025 | 268.60 | 273.85 | 267.35 | 271.95 | 271.95 | 399 |
Feb 19, 2025 | 270.75 | 270.75 | 268.10 | 269.75 | 269.75 | 854 |
Feb 18, 2025 | 268.45 | 268.45 | 263.85 | 266.20 | 266.20 | 791 |
Feb 17, 2025 | 266.60 | 267.85 | 266.25 | 267.55 | 267.55 | 1,143 |
Feb 14, 2025 | 268.00 | 268.75 | 266.50 | 265.90 | 265.90 | 2,148 |
Feb 13, 2025 | 258.85 | 258.85 | 257.35 | 258.85 | 258.85 | 665 |
Feb 12, 2025 | 261.20 | 264.20 | 261.15 | 263.50 | 263.50 | 2,728 |
Feb 11, 2025 | 257.80 | 259.25 | 256.50 | 259.25 | 259.25 | 1,238 |
Feb 10, 2025 | 261.15 | 261.75 | 260.00 | 261.75 | 261.75 | 285 |
Feb 7, 2025 | 255.35 | 258.55 | 255.35 | 257.75 | 257.75 | 458 |
Feb 6, 2025 | 251.65 | 252.05 | 250.95 | 251.55 | 251.55 | 893 |
Feb 5, 2025 | 243.90 | 243.90 | 242.05 | 242.95 | 242.95 | 610 |
Feb 4, 2025 | 245.30 | 246.50 | 245.10 | 246.50 | 246.50 | 202 |
Feb 3, 2025 | 243.10 | 243.10 | 239.50 | 242.60 | 242.60 | 333 |
Jan 31, 2025 | 252.95 | 252.95 | 242.15 | 242.60 | 242.60 | 752 |
Jan 30, 2025 | 240.50 | 244.25 | 239.00 | 244.25 | 244.25 | 204 |
Jan 29, 2025 | 241.45 | 242.30 | 240.70 | 240.95 | 240.95 | 91 |
Jan 28, 2025 | 239.50 | 239.50 | 236.35 | 236.20 | 236.20 | 342 |
Jan 27, 2025 | 235.25 | 236.95 | 235.25 | 236.95 | 236.95 | 35 |
Jan 24, 2025 | 234.85 | 236.85 | 234.85 | 236.85 | 236.85 | 285 |
Jan 23, 2025 | 233.10 | 233.10 | 232.15 | 232.15 | 232.15 | 1,353 |
Jan 22, 2025 | 235.40 | 235.40 | 235.25 | 235.45 | 235.45 | 77 |
Jan 21, 2025 | 237.10 | 237.10 | 235.05 | 235.25 | 235.25 | 80 |
Jan 20, 2025 | 236.85 | 236.85 | 236.25 | 238.85 | 238.85 | 42 |
Jan 17, 2025 | 232.05 | 237.45 | 232.05 | 235.85 | 235.85 | 1,489 |
Jan 16, 2025 | 232.00 | 232.40 | 231.85 | 231.40 | 231.40 | 493 |
Jan 15, 2025 | 229.55 | 231.25 | 229.35 | 231.25 | 231.25 | 2,011 |
Jan 14, 2025 | 233.00 | 233.00 | 229.75 | 230.50 | 230.50 | 541 |
Jan 13, 2025 | 225.55 | 225.55 | 225.55 | 224.65 | 224.65 | 5 |
Jan 10, 2025 | 224.80 | 225.25 | 223.20 | 223.30 | 223.30 | 64 |
Jan 9, 2025 | 231.30 | 231.30 | 231.30 | 228.55 | 228.55 | 6 |
Jan 8, 2025 | 227.70 | 228.20 | 226.65 | 228.10 | 228.10 | 331 |
Jan 7, 2025 | 228.95 | 230.00 | 228.95 | 230.00 | 230.00 | 94 |
Jan 6, 2025 | 225.40 | 231.75 | 225.40 | 226.25 | 226.25 | 469 |
Jan 3, 2025 | 228.55 | 228.85 | 227.70 | 228.35 | 228.35 | 110 |
Jan 2, 2025 | 229.35 | 231.70 | 229.35 | 231.95 | 231.95 | 78 |
Dec 31, 2024 | 234.85 | 234.85 | 234.85 | 234.40 | 234.40 | 20 |
Dec 30, 2024 | 241.00 | 241.00 | 238.95 | 240.00 | 240.00 | 810 |
Dec 27, 2024 | 241.75 | 242.65 | 240.85 | 242.65 | 242.65 | 1,382 |
Dec 24, 2024 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | - |
Dec 23, 2024 | 237.60 | 238.80 | 237.45 | 238.80 | 238.80 | 311 |
Dec 20, 2024 | 237.95 | 240.50 | 237.95 | 238.40 | 238.40 | 70 |
Dec 19, 2024 | 237.85 | 239.40 | 237.85 | 239.00 | 239.00 | 882 |
Dec 18, 2024 | 236.90 | 236.90 | 236.90 | 236.90 | 236.90 | - |
Dec 17, 2024 | 236.35 | 236.90 | 233.85 | 236.90 | 236.90 | 219 |
Dec 16, 2024 | 235.80 | 236.35 | 235.15 | 235.15 | 235.15 | 89 |
Dec 13, 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | - |
Dec 12, 2024 | 241.45 | 242.90 | 240.05 | 242.90 | 242.90 | 504 |
Dec 11, 2024 | 243.25 | 243.85 | 241.85 | 242.75 | 242.75 | 461 |
Dec 10, 2024 | 243.45 | 245.75 | 242.85 | 244.80 | 244.80 | 874 |
Dec 9, 2024 | 246.65 | 261.80 | 246.65 | 261.10 | 261.10 | 2,279 |
Dec 6, 2024 | 240.10 | 240.10 | 239.30 | 239.05 | 239.05 | 284 |
Dec 5, 2024 | 238.05 | 238.05 | 236.95 | 237.15 | 237.15 | 154 |
Dec 4, 2024 | 238.35 | 238.35 | 235.30 | 235.30 | 235.30 | 43 |
Dec 3, 2024 | 238.80 | 239.20 | 238.80 | 240.05 | 240.05 | 11 |
Dec 2, 2024 | 240.75 | 240.90 | 240.40 | 240.90 | 240.90 | 86 |
Nov 29, 2024 | 235.60 | 238.95 | 235.60 | 238.95 | 238.95 | 265 |
Nov 28, 2024 | 231.65 | 232.90 | 231.65 | 232.45 | 232.45 | 415 |
Nov 27, 2024 | 235.65 | 235.85 | 235.65 | 236.20 | 236.20 | 286 |
Nov 26, 2024 | 230.40 | 230.70 | 228.70 | 230.70 | 230.70 | 152 |
Nov 25, 2024 | 233.35 | 233.35 | 232.95 | 233.00 | 233.00 | 177 |
Nov 22, 2024 | 233.20 | 235.00 | 233.05 | 234.40 | 234.40 | 409 |
Nov 21, 2024 | 238.50 | 239.95 | 238.50 | 239.95 | 239.95 | 32 |
Nov 20, 2024 | 239.30 | 239.30 | 238.75 | 239.30 | 239.30 | 631 |
Nov 19, 2024 | 237.20 | 237.20 | 237.20 | 236.90 | 236.90 | 8 |
Nov 18, 2024 | 235.65 | 235.65 | 234.50 | 235.15 | 235.15 | 281 |
Nov 15, 2024 | 237.00 | 237.45 | 236.65 | 237.05 | 237.05 | 580 |
Nov 14, 2024 | 242.45 | 242.45 | 239.15 | 239.15 | 239.15 | 424 |
Nov 13, 2024 | 248.90 | 248.90 | 245.45 | 245.90 | 245.90 | 182 |
Nov 12, 2024 | 245.10 | 247.45 | 244.85 | 243.90 | 243.90 | 373 |
Nov 11, 2024 | 251.65 | 251.65 | 250.00 | 249.85 | 249.85 | 148 |
Nov 8, 2024 | 246.80 | 246.80 | 238.75 | 239.55 | 239.55 | 1,385 |
Nov 7, 2024 | 245.00 | 248.15 | 245.00 | 248.50 | 248.50 | 637 |
Nov 6, 2024 | 241.55 | 241.95 | 238.65 | 241.95 | 241.95 | 4,798 |
Nov 5, 2024 | 244.40 | 244.40 | 241.90 | 243.15 | 243.15 | 695 |
Nov 4, 2024 | 234.95 | 236.05 | 234.95 | 236.05 | 236.05 | 307 |
Nov 1, 2024 | 232.40 | 232.40 | 231.55 | 232.55 | 232.55 | 13 |
Oct 31, 2024 | 233.00 | 233.35 | 233.00 | 233.75 | 233.75 | 126 |
Oct 30, 2024 | 236.55 | 236.55 | 233.95 | 234.85 | 234.85 | 63 |
Oct 29, 2024 | 239.45 | 241.95 | 236.85 | 238.60 | 238.60 | 188 |
Oct 28, 2024 | 239.00 | 243.10 | 237.15 | 243.10 | 243.10 | 262 |
Oct 25, 2024 | 235.30 | 236.90 | 235.30 | 235.75 | 235.75 | 25 |
Oct 24, 2024 | 228.65 | 229.35 | 228.65 | 227.75 | 227.75 | 35 |
Oct 23, 2024 | 236.00 | 236.80 | 233.35 | 233.25 | 233.25 | 314 |
Oct 22, 2024 | 230.95 | 231.45 | 230.45 | 232.60 | 232.60 | 59 |
Oct 21, 2024 | 229.15 | 229.15 | 227.65 | 227.40 | 227.40 | 99 |
Oct 18, 2024 | 227.55 | 231.10 | 227.55 | 227.75 | 227.75 | 238 |
Oct 17, 2024 | 217.55 | 217.55 | 214.20 | 215.60 | 215.60 | 88 |
Oct 16, 2024 | 219.35 | 221.50 | 218.95 | 222.15 | 222.15 | 111 |
Oct 15, 2024 | 225.20 | 225.20 | 222.25 | 222.25 | 222.25 | 362 |
Oct 14, 2024 | 232.10 | 232.10 | 230.70 | 232.20 | 232.20 | 226 |
Oct 11, 2024 | 228.60 | 234.35 | 228.00 | 234.60 | 234.60 | 709 |
Oct 10, 2024 | 236.05 | 238.00 | 235.25 | 236.35 | 236.35 | 452 |
Oct 9, 2024 | 233.65 | 237.70 | 230.95 | 238.10 | 238.10 | 652 |
Oct 8, 2024 | 250.45 | 253.15 | 237.95 | 250.15 | 250.15 | 1,178 |
Oct 7, 2024 | 268.85 | 274.45 | 268.85 | 271.00 | 271.00 | 979 |
Oct 4, 2024 | 260.00 | 263.00 | 258.40 | 258.90 | 258.90 | 2,646 |
Oct 3, 2024 | 256.35 | 256.35 | 250.45 | 251.70 | 251.70 | 310 |
Oct 2, 2024 | 253.85 | 262.25 | 253.05 | 253.30 | 253.30 | 408 |
Oct 1, 2024 | 232.70 | 234.60 | 231.95 | 236.35 | 236.35 | 147 |
Sep 30, 2024 | 238.90 | 238.90 | 232.40 | 232.40 | 232.40 | 2,986 |
Sep 27, 2024 | 218.95 | 223.75 | 217.40 | 221.60 | 221.60 | 2,474 |
Sep 26, 2024 | 201.60 | 213.20 | 201.60 | 209.90 | 209.90 | 1,010 |
Sep 25, 2024 | 192.98 | 195.70 | 192.10 | 195.26 | 195.26 | 1,700 |
Sep 24, 2024 | 192.10 | 196.94 | 192.10 | 197.56 | 197.56 | 175 |
Sep 23, 2024 | 183.08 | 183.08 | 182.30 | 184.00 | 184.00 | 401 |
Sep 20, 2024 | 182.84 | 182.84 | 182.80 | 182.64 | 182.64 | 285 |
Sep 19, 2024 | 181.48 | 181.60 | 181.12 | 181.12 | 181.12 | 232 |
Sep 18, 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | - |
Sep 17, 2024 | 178.94 | 180.20 | 178.30 | 180.20 | 180.20 | 689 |
Sep 16, 2024 | 177.66 | 178.30 | 177.56 | 177.94 | 177.94 | 348 |
Sep 13, 2024 | 178.04 | 178.86 | 178.04 | 178.86 | 178.86 | 44 |
Sep 12, 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
Sep 11, 2024 | 180.22 | 181.96 | 180.22 | 181.20 | 181.20 | 132 |
Sep 10, 2024 | 179.12 | 179.12 | 178.78 | 178.78 | 178.78 | 236 |
Sep 9, 2024 | 178.98 | 179.20 | 178.98 | 179.20 | 179.20 | 100 |
Sep 6, 2024 | 179.44 | 180.36 | 179.26 | 179.76 | 179.76 | 348 |
Sep 5, 2024 | 181.32 | 183.10 | 181.30 | 182.30 | 182.30 | 435 |
Sep 4, 2024 | 181.16 | 181.60 | 180.72 | 181.16 | 181.16 | 30 |
Sep 3, 2024 | 181.50 | 181.50 | 180.84 | 181.12 | 181.12 | 53 |
Sep 2, 2024 | 179.72 | 179.72 | 179.72 | 179.64 | 179.64 | 19 |
Aug 30, 2024 | 184.16 | 184.22 | 183.78 | 182.46 | 182.46 | 35 |
Aug 29, 2024 | 177.38 | 179.08 | 177.38 | 179.08 | 179.08 | 61 |
Aug 28, 2024 | 177.34 | 177.34 | 174.62 | 175.00 | 175.00 | 125 |
Aug 27, 2024 | 177.56 | 178.82 | 177.56 | 178.82 | 178.82 | 129 |
Aug 26, 2024 | 178.30 | 178.30 | 177.24 | 177.70 | 177.70 | 132 |
Aug 23, 2024 | 177.52 | 178.00 | 177.36 | 177.62 | 177.62 | 69 |
Aug 22, 2024 | 177.52 | 177.52 | 177.52 | 176.50 | 176.50 | 40 |
Aug 21, 2024 | 179.22 | 179.22 | 179.22 | 179.22 | 179.22 | 6 |
Aug 20, 2024 | 180.00 | 180.00 | 179.80 | 178.08 | 178.08 | 22 |
Aug 19, 2024 | 183.12 | 183.14 | 183.12 | 183.02 | 183.02 | 338 |
Aug 16, 2024 | 181.48 | 181.48 | 181.48 | 181.72 | 181.72 | 2 |
Aug 15, 2024 | 179.88 | 179.88 | 179.88 | 179.88 | 179.88 | - |
Aug 14, 2024 | 181.00 | 181.00 | 179.88 | 179.88 | 179.88 | 10 |
Aug 13, 2024 | 183.00 | 183.70 | 182.84 | 183.06 | 183.06 | 207 |
Aug 12, 2024 | 182.70 | 182.70 | 182.70 | 182.64 | 182.64 | 1 |
Aug 9, 2024 | 183.48 | 183.48 | 183.48 | 183.48 | 183.48 | - |
Aug 8, 2024 | 183.48 | 183.48 | 183.48 | 183.48 | 183.48 | - |
Aug 7, 2024 | 183.12 | 183.48 | 183.12 | 183.48 | 183.48 | 1,922 |
Aug 6, 2024 | 183.18 | 183.62 | 183.18 | 183.62 | 183.62 | 4,006 |
Aug 5, 2024 | 181.12 | 183.06 | 180.82 | 182.30 | 182.30 | 2,828 |
Aug 2, 2024 | 186.18 | 186.18 | 183.78 | 184.38 | 184.38 | 104 |
Aug 1, 2024 | 188.44 | 188.44 | 188.44 | 188.44 | 188.44 | 6 |
Jul 31, 2024 | 191.36 | 191.36 | 191.36 | 191.24 | 191.24 | 6 |
Jul 30, 2024 | 184.46 | 184.54 | 184.10 | 184.70 | 184.70 | 36 |
Jul 29, 2024 | 186.46 | 186.46 | 186.46 | 186.46 | 186.46 | 43 |
Jul 26, 2024 | 187.06 | 188.34 | 187.06 | 188.34 | 188.34 | 190 |
Jul 25, 2024 | 186.68 | 187.00 | 186.68 | 186.64 | 186.64 | 31 |
Jul 24, 2024 | 186.92 | 187.56 | 186.88 | 187.56 | 187.56 | 40 |
Jul 23, 2024 | 189.04 | 189.60 | 188.22 | 189.24 | 189.24 | 374 |
Jul 22, 2024 | 193.34 | 194.56 | 193.34 | 194.56 | 194.56 | 3,473 |
Jul 19, 2024 | 192.58 | 193.02 | 192.30 | 192.44 | 192.44 | 520 |
Jul 18, 2024 | 193.56 | 193.72 | 193.02 | 193.08 | 193.08 | 68 |
Jul 17, 2024 | 194.74 | 194.74 | 194.20 | 193.20 | 193.20 | 3 |
Jul 16, 2024 | 194.06 | 195.14 | 194.06 | 194.76 | 194.76 | 91 |
Jul 15, 2024 | 193.24 | 193.88 | 192.22 | 192.86 | 192.86 | 210 |
Jul 12, 2024 | 198.18 | 198.52 | 197.76 | 197.12 | 197.12 | 119 |
Jul 11, 2024 | 196.74 | 198.14 | 196.74 | 198.14 | 198.14 | 622 |
Jul 10, 2024 | 192.22 | 193.30 | 192.22 | 192.92 | 192.92 | 78 |
Jul 9, 2024 | 190.88 | 192.40 | 190.88 | 192.40 | 192.40 | 56 |
Jul 8, 2024 | 188.24 | 188.46 | 187.42 | 188.46 | 188.46 | 82 |
Jul 5, 2024 | 192.14 | 192.14 | 189.54 | 190.46 | 190.46 | 72 |
Jul 4, 2024 | 192.54 | 193.12 | 192.54 | 192.12 | 192.12 | 134 |
Jul 3, 2024 | 193.46 | 195.34 | 193.46 | 195.34 | 195.34 | 25 |
Jul 2, 2024 | 192.18 | 192.82 | 192.14 | 192.90 | 192.90 | 12 |
Jul 1, 2024 | 193.58 | 194.70 | 193.58 | 194.94 | 194.94 | 485 |
Jun 28, 2024 | 195.40 | 195.40 | 193.78 | 194.58 | 194.58 | 197 |
Jun 27, 2024 | 196.58 | 196.62 | 196.00 | 195.04 | 195.04 | 74 |
Jun 26, 2024 | 199.48 | 199.54 | 199.48 | 199.00 | 199.00 | 205 |
Jun 25, 2024 | 195.96 | 197.58 | 195.96 | 196.32 | 196.32 | 7 |
Jun 24, 2024 | 199.18 | 201.20 | 199.10 | 200.95 | 200.95 | 800 |
Jun 21, 2024 | 202.10 | 202.90 | 201.85 | 202.75 | 202.75 | 770 |
Jun 20, 2024 | 204.10 | 204.20 | 202.60 | 202.70 | 202.70 | 60 |
Jun 19, 2024 | 207.55 | 208.65 | 207.25 | 208.65 | 208.65 | 27 |
Jun 18, 2024 | 205.85 | 206.85 | 205.85 | 206.90 | 206.90 | 97 |
Jun 17, 2024 | 206.65 | 207.05 | 205.50 | 206.85 | 206.85 | 193 |
Jun 14, 2024 | 206.30 | 206.95 | 205.90 | 206.00 | 206.00 | 11 |
Jun 13, 2024 | 204.60 | 205.80 | 204.60 | 205.10 | 205.10 | 73 |
Jun 12, 2024 | 204.35 | 204.35 | 203.00 | 203.70 | 203.70 | 21 |
Jun 11, 2024 | 206.00 | 206.15 | 205.70 | 205.30 | 205.30 | 14 |
Jun 10, 2024 | 205.15 | 205.85 | 204.65 | 205.70 | 205.70 | 1,547 |
Jun 7, 2024 | 205.05 | 205.05 | 203.90 | 204.95 | 204.95 | 641 |
Jun 6, 2024 | 207.05 | 207.85 | 207.05 | 207.60 | 207.60 | 340 |
Jun 5, 2024 | 209.50 | 209.50 | 208.65 | 209.35 | 209.35 | 571 |
Jun 4, 2024 | 209.75 | 209.75 | 208.75 | 208.75 | 208.75 | 114 |
Jun 3, 2024 | 209.30 | 210.20 | 207.65 | 207.95 | 207.95 | 353 |
May 31, 2024 | 208.80 | 208.85 | 206.85 | 208.85 | 208.85 | 196 |
May 30, 2024 | 209.95 | 212.95 | 209.95 | 212.95 | 212.95 | 345 |
May 29, 2024 | 209.55 | 210.05 | 209.50 | 209.50 | 209.50 | 1,290 |
May 28, 2024 | 209.30 | 209.55 | 208.50 | 208.70 | 208.70 | 118 |
May 27, 2024 | 211.30 | 211.95 | 211.30 | 211.75 | 211.75 | 29 |
May 24, 2024 | 209.80 | 210.20 | 209.30 | 209.45 | 209.45 | 13 |
May 23, 2024 | 214.80 | 214.80 | 213.45 | 213.95 | 213.95 | 3,522 |
May 22, 2024 | 217.95 | 219.15 | 217.95 | 218.65 | 218.65 | 2,326 |
May 21, 2024 | 215.80 | 215.85 | 214.45 | 215.85 | 215.85 | 572 |
May 20, 2024 | 220.65 | 220.65 | 219.20 | 219.20 | 219.20 | 73 |
May 17, 2024 | 219.40 | 222.55 | 219.40 | 222.55 | 222.55 | 789 |
May 16, 2024 | 217.35 | 219.85 | 217.35 | 219.10 | 219.10 | 851 |
May 15, 2024 | 219.05 | 219.80 | 218.15 | 219.45 | 219.45 | 6,531 |
May 14, 2024 | 220.25 | 220.25 | 218.45 | 219.25 | 219.25 | 59 |
May 13, 2024 | 218.65 | 221.75 | 218.65 | 221.75 | 221.75 | 176 |
May 10, 2024 | 221.40 | 221.40 | 220.10 | 220.10 | 220.10 | 705 |
May 9, 2024 | 220.65 | 222.60 | 220.65 | 222.15 | 222.15 | 287 |
May 8, 2024 | 216.80 | 216.80 | 215.65 | 216.40 | 216.40 | 94 |
May 7, 2024 | 221.85 | 221.85 | 219.95 | 221.05 | 221.05 | 604 |
May 6, 2024 | 222.75 | 222.75 | 221.00 | 221.85 | 221.85 | 1,449 |
May 3, 2024 | 222.65 | 222.65 | 221.60 | 221.95 | 221.95 | 1,005 |
May 2, 2024 | 218.25 | 220.20 | 218.25 | 221.15 | 221.15 | 94 |
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%