Milan - Delayed Quote EUR
UBS CMCI Composite SF UCITS ETF USD acc (CCUSAS.MI)
94.92
+0.12
+(0.13%)
At close: 5:35:26 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 21, 2025 | 95.18 | 95.21 | 94.70 | 94.92 | 94.92 | 825 |
May 20, 2025 | 94.42 | 95.08 | 93.99 | 94.80 | 94.80 | 1,568 |
May 19, 2025 | 95.16 | 95.16 | 94.24 | 94.65 | 94.65 | 2,133 |
May 16, 2025 | 94.91 | 95.52 | 94.68 | 95.51 | 95.51 | 573 |
May 15, 2025 | 95.11 | 95.24 | 94.62 | 95.28 | 95.28 | 4,283 |
May 14, 2025 | 96.46 | 96.69 | 95.78 | 96.29 | 96.29 | 826 |
May 13, 2025 | 96.22 | 96.60 | 96.20 | 96.54 | 96.54 | 3,868 |
May 12, 2025 | 95.75 | 96.83 | 95.64 | 96.05 | 96.05 | 1,579 |
May 9, 2025 | 93.58 | 94.38 | 93.58 | 94.14 | 94.14 | 1,636 |
May 8, 2025 | 92.63 | 93.16 | 92.51 | 93.25 | 93.25 | 1,580 |
May 7, 2025 | 93.18 | 93.18 | 92.23 | 92.22 | 92.22 | 10,207 |
May 6, 2025 | 92.85 | 93.19 | 92.56 | 93.21 | 93.21 | 1,958 |
May 5, 2025 | 92.50 | 92.61 | 91.80 | 92.01 | 92.01 | 962 |
May 2, 2025 | 92.57 | 92.74 | 91.90 | 92.05 | 92.05 | 4,808 |
Apr 30, 2025 | 92.49 | 92.49 | 91.88 | 92.34 | 92.34 | 1,540 |
Apr 29, 2025 | 93.40 | 93.57 | 92.78 | 92.93 | 92.93 | 1,619 |
Apr 28, 2025 | 93.90 | 93.94 | 93.65 | 93.37 | 93.37 | 680 |
Apr 25, 2025 | 94.13 | 94.17 | 93.80 | 93.84 | 93.84 | 285 |
Apr 24, 2025 | 94.04 | 94.13 | 93.44 | 93.52 | 93.52 | 419 |
Apr 23, 2025 | 93.77 | 94.06 | 93.19 | 93.09 | 93.09 | 663 |
Apr 22, 2025 | 92.49 | 92.88 | 92.35 | 92.87 | 92.87 | 1,963 |
Apr 17, 2025 | 92.93 | 93.24 | 92.55 | 93.17 | 93.17 | 1,285 |
Apr 16, 2025 | 91.50 | 92.44 | 91.50 | 92.65 | 92.65 | 860 |
Apr 15, 2025 | 92.65 | 92.65 | 92.10 | 92.17 | 92.17 | 1,727 |
Apr 14, 2025 | 91.42 | 92.86 | 91.42 | 91.97 | 91.97 | 3,329 |
Apr 11, 2025 | 91.33 | 91.71 | 90.60 | 91.70 | 91.70 | 6,466 |
Apr 10, 2025 | 94.78 | 94.78 | 92.24 | 91.99 | 91.99 | 1,264 |
Apr 9, 2025 | 91.25 | 91.53 | 89.76 | 90.74 | 90.74 | 3,641 |
Apr 8, 2025 | 93.92 | 94.50 | 93.66 | 93.50 | 93.50 | 1,475 |
Apr 7, 2025 | 93.27 | 95.86 | 92.52 | 93.93 | 93.93 | 3,106 |
Apr 4, 2025 | 96.98 | 97.20 | 94.23 | 94.48 | 94.48 | 7,572 |
Apr 3, 2025 | 99.69 | 99.69 | 97.15 | 97.63 | 97.63 | 3,045 |
Apr 2, 2025 | 102.50 | 102.50 | 102.03 | 102.12 | 102.12 | 2,653 |
Apr 1, 2025 | 102.31 | 102.52 | 101.84 | 102.37 | 102.37 | 2,094 |
Mar 31, 2025 | 101.41 | 101.99 | 101.06 | 101.93 | 101.93 | 1,530 |
Mar 28, 2025 | 101.89 | 102.03 | 101.10 | 101.19 | 101.19 | 3,455 |
Mar 27, 2025 | 102.16 | 102.18 | 101.31 | 101.71 | 101.71 | 3,410 |
Mar 26, 2025 | 102.07 | 102.43 | 101.94 | 102.13 | 102.13 | 4,503 |
Mar 25, 2025 | 102.09 | 102.13 | 101.49 | 101.76 | 101.76 | 2,582 |
Mar 24, 2025 | 101.72 | 101.83 | 101.21 | 101.79 | 101.79 | 3,760 |
Mar 21, 2025 | 101.60 | 101.60 | 101.03 | 101.36 | 101.36 | 5,297 |
Mar 20, 2025 | 101.22 | 101.58 | 101.08 | 101.39 | 101.39 | 1,625 |
Mar 19, 2025 | 100.49 | 101.07 | 100.40 | 101.07 | 101.07 | 4,847 |
Mar 18, 2025 | 100.51 | 100.92 | 100.33 | 100.36 | 100.36 | 3,312 |
Mar 17, 2025 | 100.60 | 100.60 | 100.13 | 100.18 | 100.18 | 2,020 |
Mar 14, 2025 | 100.56 | 100.63 | 99.68 | 99.66 | 99.66 | 23,681 |
Mar 13, 2025 | 100.10 | 100.47 | 99.61 | 100.22 | 100.22 | 30,285 |
Mar 12, 2025 | 99.20 | 99.73 | 99.00 | 99.50 | 99.50 | 4,881 |
Mar 11, 2025 | 98.88 | 99.47 | 98.88 | 99.15 | 99.15 | 1,947 |
Mar 10, 2025 | 99.97 | 100.13 | 99.46 | 99.65 | 99.65 | 6,327 |
Mar 7, 2025 | 99.60 | 99.86 | 99.05 | 99.58 | 99.58 | 2,907 |
Mar 6, 2025 | 99.44 | 99.95 | 99.03 | 99.22 | 99.22 | 1,718 |
Mar 5, 2025 | 100.47 | 100.51 | 99.19 | 99.15 | 99.15 | 594 |
Mar 4, 2025 | 101.67 | 101.73 | 101.05 | 101.18 | 101.18 | 1,901 |
Mar 3, 2025 | 103.71 | 103.71 | 102.20 | 102.42 | 102.42 | 1,482 |
Feb 28, 2025 | 104.37 | 104.37 | 103.43 | 103.42 | 103.42 | 1,671 |
Feb 27, 2025 | 104.27 | 104.78 | 103.81 | 104.64 | 104.64 | 47,356 |
Feb 26, 2025 | 104.48 | 104.58 | 103.78 | 103.71 | 103.71 | 1,090 |
Feb 25, 2025 | 105.17 | 105.17 | 103.85 | 103.78 | 103.78 | 2,667 |
Feb 24, 2025 | 105.42 | 105.71 | 105.14 | 105.15 | 105.15 | 3,035 |
Feb 21, 2025 | 106.48 | 106.57 | 106.00 | 106.19 | 106.19 | 65,960 |
Feb 20, 2025 | 107.18 | 107.18 | 106.78 | 107.03 | 107.03 | 1,371 |
Feb 19, 2025 | 106.70 | 107.48 | 106.65 | 107.39 | 107.39 | 1,458 |
Feb 18, 2025 | 105.52 | 106.21 | 105.52 | 106.22 | 106.22 | 2,247 |
Feb 17, 2025 | 105.55 | 105.63 | 105.08 | 105.27 | 105.27 | 2,319 |
Feb 14, 2025 | 106.21 | 106.32 | 105.20 | 105.26 | 105.26 | 2,965 |
Feb 13, 2025 | 105.73 | 105.73 | 105.21 | 105.62 | 105.62 | 1,772 |
Feb 12, 2025 | 106.38 | 106.48 | 106.03 | 106.29 | 106.29 | 11,393 |
Feb 11, 2025 | 106.90 | 106.90 | 106.48 | 106.69 | 106.69 | 1,781 |
Feb 10, 2025 | 106.00 | 106.63 | 106.00 | 106.56 | 106.56 | 2,002 |
Feb 7, 2025 | 105.47 | 105.78 | 105.10 | 105.54 | 105.54 | 14,654 |
Feb 6, 2025 | 105.14 | 105.47 | 104.63 | 104.95 | 104.95 | 1,418 |
Feb 5, 2025 | 104.98 | 104.98 | 104.09 | 104.24 | 104.24 | 1,166 |
Feb 4, 2025 | 104.80 | 105.18 | 104.00 | 104.94 | 104.94 | 1,429 |
Feb 3, 2025 | 105.41 | 105.60 | 104.69 | 105.17 | 105.17 | 2,193 |
Jan 31, 2025 | 103.91 | 104.03 | 103.32 | 103.74 | 103.74 | 939 |
Jan 30, 2025 | 103.71 | 104.00 | 103.56 | 103.95 | 103.95 | 190 |
Jan 29, 2025 | 102.96 | 103.91 | 102.96 | 103.99 | 103.99 | 246 |
Jan 28, 2025 | 103.17 | 103.33 | 102.85 | 102.97 | 102.97 | 506 |
Jan 27, 2025 | 103.38 | 103.38 | 102.32 | 102.32 | 102.32 | 1,299 |
Jan 24, 2025 | 104.29 | 104.29 | 103.44 | 103.57 | 103.57 | 1,970 |
Jan 23, 2025 | 104.43 | 104.93 | 104.17 | 104.50 | 104.50 | 2,069 |
Jan 22, 2025 | 104.16 | 104.53 | 104.01 | 104.39 | 104.39 | 2,493 |
Jan 21, 2025 | 104.80 | 104.80 | 104.27 | 104.32 | 104.32 | 1,089 |
Jan 20, 2025 | 106.00 | 106.00 | 104.02 | 104.24 | 104.24 | 597 |
Jan 17, 2025 | 105.87 | 106.05 | 105.30 | 105.69 | 105.69 | 1,875 |
Jan 16, 2025 | 106.32 | 106.32 | 104.98 | 104.98 | 104.98 | 839 |
Jan 15, 2025 | 104.90 | 105.36 | 104.80 | 105.68 | 105.68 | 18,259 |
Jan 14, 2025 | 105.45 | 105.54 | 105.00 | 105.02 | 105.02 | 1,052 |
Jan 13, 2025 | 105.86 | 106.25 | 105.68 | 105.99 | 105.99 | 1,624 |
Jan 10, 2025 | 103.58 | 104.88 | 103.53 | 104.51 | 104.51 | 12,176 |
Jan 9, 2025 | 102.42 | 103.07 | 102.28 | 103.02 | 103.02 | 3,078 |
Jan 8, 2025 | 102.70 | 102.90 | 102.30 | 102.20 | 102.20 | 2,514 |
Jan 7, 2025 | 100.97 | 102.20 | 100.90 | 102.03 | 102.03 | 2,265 |
Jan 6, 2025 | 101.85 | 102.15 | 101.57 | 101.63 | 101.63 | 618 |
Jan 3, 2025 | 102.50 | 102.50 | 101.67 | 101.91 | 101.91 | 1,377 |
Jan 2, 2025 | 101.60 | 102.87 | 101.18 | 103.09 | 103.09 | 2,250 |
Dec 30, 2024 | 100.39 | 101.02 | 99.97 | 100.74 | 100.74 | 903 |
Dec 27, 2024 | 102.49 | 102.85 | 99.68 | 99.87 | 99.87 | 447 |
Dec 23, 2024 | 99.86 | 100.00 | 99.22 | 99.20 | 99.20 | 1,502 |
Dec 20, 2024 | 99.13 | 99.37 | 98.88 | 99.31 | 99.31 | 1,293 |
Dec 19, 2024 | 99.38 | 99.70 | 98.93 | 99.11 | 99.11 | 1,440 |
Dec 18, 2024 | 99.07 | 99.64 | 99.01 | 99.38 | 99.38 | 1,059 |
Dec 17, 2024 | 99.48 | 99.58 | 98.70 | 98.66 | 98.66 | 682 |
Dec 16, 2024 | 100.09 | 100.57 | 99.84 | 99.90 | 99.90 | 35,280 |
Dec 13, 2024 | 100.58 | 100.61 | 100.05 | 100.16 | 100.16 | 576 |
Dec 12, 2024 | 100.52 | 100.74 | 99.86 | 99.85 | 99.85 | 1,862 |
Dec 11, 2024 | 99.86 | 100.45 | 99.83 | 100.66 | 100.66 | 1,528 |
Dec 10, 2024 | 99.26 | 99.82 | 99.24 | 99.86 | 99.86 | 204 |
Dec 9, 2024 | 99.18 | 99.54 | 99.03 | 99.08 | 99.08 | 2,107 |
Dec 6, 2024 | 98.94 | 98.94 | 98.05 | 98.39 | 98.39 | 400 |
Dec 5, 2024 | 99.33 | 99.33 | 98.31 | 98.52 | 98.52 | 1,775 |
Dec 4, 2024 | 99.46 | 99.77 | 99.27 | 99.04 | 99.04 | 686 |
Dec 3, 2024 | 98.84 | 99.51 | 98.81 | 99.51 | 99.51 | 1,537 |
Dec 2, 2024 | 98.67 | 98.99 | 98.48 | 98.67 | 98.67 | 1,197 |
Nov 29, 2024 | 98.42 | 98.94 | 98.22 | 98.80 | 98.80 | 3,082 |
Nov 28, 2024 | 98.60 | 99.07 | 98.33 | 98.52 | 98.52 | 523 |
Nov 27, 2024 | 99.52 | 99.56 | 98.58 | 98.58 | 98.58 | 2,608 |
Nov 26, 2024 | 99.01 | 99.80 | 99.01 | 99.76 | 99.76 | 1,722 |
Nov 25, 2024 | 100.33 | 100.33 | 99.43 | 99.36 | 99.36 | 2,955 |
Nov 22, 2024 | 100.46 | 100.46 | 100.02 | 100.76 | 100.76 | 1,270 |
Nov 21, 2024 | 99.51 | 99.86 | 99.32 | 99.69 | 99.69 | 2,590 |
Nov 20, 2024 | 98.94 | 99.54 | 98.93 | 99.38 | 99.38 | 988 |
Nov 19, 2024 | 98.49 | 98.82 | 98.17 | 98.55 | 98.55 | 1,367 |
Nov 18, 2024 | 97.59 | 98.11 | 97.25 | 98.13 | 98.13 | 3,666 |
Nov 15, 2024 | 96.83 | 98.04 | 96.83 | 97.71 | 97.71 | 3,693 |
Nov 14, 2024 | 96.84 | 98.04 | 96.83 | 97.25 | 97.25 | 3,791 |
Nov 13, 2024 | 97.17 | 97.37 | 96.74 | 97.24 | 97.24 | 1,238 |
Nov 12, 2024 | 97.20 | 97.71 | 96.92 | 97.40 | 97.40 | 1,298 |
Nov 11, 2024 | 98.45 | 98.46 | 97.10 | 97.10 | 97.10 | 1,757 |
Nov 8, 2024 | 98.02 | 98.13 | 97.46 | 97.58 | 97.58 | 750 |
Nov 7, 2024 | 97.63 | 98.13 | 97.47 | 98.01 | 98.01 | 1,844 |
Nov 6, 2024 | 97.27 | 97.63 | 95.92 | 97.62 | 97.62 | 5,525 |
Nov 5, 2024 | 96.89 | 97.17 | 96.58 | 96.95 | 96.95 | 1,897 |
Nov 4, 2024 | 97.12 | 97.12 | 96.38 | 96.52 | 96.52 | 733 |
Nov 1, 2024 | 96.85 | 97.10 | 96.25 | 96.10 | 96.10 | 484 |
Oct 31, 2024 | 96.03 | 96.18 | 95.78 | 95.97 | 95.97 | 3,004 |
Oct 30, 2024 | 95.71 | 95.95 | 95.56 | 95.91 | 95.91 | 742 |
Oct 29, 2024 | 95.67 | 96.23 | 95.59 | 95.67 | 95.67 | 374 |
Oct 28, 2024 | 96.49 | 96.49 | 95.30 | 95.61 | 95.61 | 1,672 |
Oct 25, 2024 | 96.50 | 97.08 | 96.32 | 97.36 | 97.36 | 545 |
Oct 24, 2024 | 97.62 | 98.23 | 96.76 | 96.98 | 96.98 | 17,244 |
Oct 23, 2024 | 97.47 | 97.56 | 97.24 | 97.33 | 97.33 | 554 |
Oct 22, 2024 | 96.48 | 97.39 | 96.20 | 97.32 | 97.32 | 811 |
Oct 21, 2024 | 96.48 | 96.63 | 96.07 | 96.07 | 96.07 | 75,273 |
Oct 18, 2024 | 96.81 | 96.81 | 95.56 | 95.65 | 95.65 | 448 |
Oct 17, 2024 | 95.70 | 96.31 | 95.46 | 95.92 | 95.92 | 440 |
Oct 16, 2024 | 96.54 | 96.54 | 95.80 | 95.89 | 95.89 | 584 |
Oct 15, 2024 | 96.29 | 96.29 | 95.36 | 95.59 | 95.59 | 864 |
Oct 14, 2024 | 97.76 | 97.76 | 97.03 | 97.03 | 97.03 | 3,609 |
Oct 11, 2024 | 97.98 | 98.41 | 97.96 | 98.27 | 98.27 | 6,072 |
Oct 10, 2024 | 96.97 | 97.85 | 96.85 | 97.49 | 97.49 | 3,449 |
Oct 9, 2024 | 97.42 | 97.42 | 95.89 | 96.56 | 96.56 | 1,819 |
Oct 8, 2024 | 97.92 | 97.92 | 97.06 | 96.87 | 96.87 | 903 |
Oct 7, 2024 | 98.63 | 98.92 | 98.15 | 98.89 | 98.89 | 8,627 |
Oct 4, 2024 | 98.02 | 98.49 | 97.94 | 98.32 | 98.32 | 13,127 |
Oct 3, 2024 | 97.29 | 97.29 | 96.58 | 97.46 | 97.46 | 3,542 |
Oct 2, 2024 | 96.54 | 97.38 | 96.54 | 96.62 | 96.62 | 1,880 |
Oct 1, 2024 | 94.74 | 96.31 | 94.20 | 96.39 | 96.39 | 3,335 |
Sep 30, 2024 | 94.49 | 94.49 | 93.76 | 94.52 | 94.52 | 555 |
Sep 27, 2024 | 94.28 | 94.36 | 93.50 | 94.19 | 94.19 | 814 |
Sep 26, 2024 | 94.00 | 94.72 | 94.00 | 94.56 | 94.56 | 976 |
Sep 25, 2024 | 93.94 | 94.66 | 93.70 | 94.44 | 94.44 | 619 |
Sep 24, 2024 | 94.13 | 94.83 | 93.99 | 94.42 | 94.42 | 365 |
Sep 23, 2024 | 92.82 | 93.45 | 92.82 | 93.40 | 93.40 | 704 |
Sep 20, 2024 | 92.60 | 92.68 | 92.33 | 92.33 | 92.33 | 704 |
Sep 19, 2024 | 92.18 | 92.68 | 92.18 | 92.58 | 92.58 | 801 |
Sep 18, 2024 | 91.71 | 92.31 | 91.46 | 92.06 | 92.06 | 1,934 |
Sep 17, 2024 | 91.17 | 91.49 | 90.98 | 91.62 | 91.62 | 730 |
Sep 16, 2024 | 90.68 | 91.36 | 90.60 | 91.17 | 91.17 | 466 |
Sep 13, 2024 | 90.92 | 91.29 | 90.78 | 91.07 | 91.07 | 526 |
Sep 12, 2024 | 91.13 | 91.13 | 90.28 | 91.13 | 91.13 | 944 |
Sep 11, 2024 | 89.63 | 90.03 | 89.49 | 89.52 | 89.52 | 348 |
Sep 10, 2024 | 89.93 | 89.93 | 89.22 | 89.11 | 89.11 | 642 |
Sep 9, 2024 | 89.95 | 90.00 | 89.62 | 89.74 | 89.74 | 1,019 |
Sep 6, 2024 | 90.47 | 91.00 | 89.50 | 89.37 | 89.37 | 191 |
Sep 5, 2024 | 90.19 | 91.02 | 90.19 | 90.47 | 90.47 | 300 |
Sep 4, 2024 | 90.69 | 90.80 | 90.26 | 90.26 | 90.26 | 1,794 |
Sep 3, 2024 | 91.89 | 91.90 | 90.57 | 90.83 | 90.83 | 909 |
Sep 2, 2024 | 91.92 | 91.93 | 91.70 | 91.67 | 91.67 | 161 |
Aug 30, 2024 | 92.91 | 92.98 | 92.25 | 92.25 | 92.25 | 177 |
Aug 29, 2024 | 91.68 | 92.30 | 91.57 | 92.22 | 92.22 | 1,908 |
Aug 28, 2024 | 91.74 | 91.74 | 91.36 | 91.62 | 91.62 | 830 |
Aug 27, 2024 | 91.80 | 92.08 | 91.80 | 92.13 | 92.13 | 4,517 |
Aug 26, 2024 | 91.21 | 92.01 | 91.15 | 92.14 | 92.14 | 510 |
Aug 23, 2024 | 90.85 | 91.17 | 90.85 | 91.11 | 91.11 | 121 |
Aug 22, 2024 | 90.53 | 90.53 | 90.29 | 90.41 | 90.41 | 213 |
Aug 21, 2024 | 91.11 | 91.11 | 90.73 | 90.73 | 90.73 | 129 |
Aug 20, 2024 | 90.98 | 91.53 | 90.88 | 91.02 | 91.02 | 24,601 |
Aug 19, 2024 | 91.79 | 91.95 | 91.34 | 91.84 | 91.84 | 365 |
Aug 16, 2024 | 92.30 | 92.30 | 91.59 | 91.58 | 91.58 | 230 |
Aug 14, 2024 | 91.91 | 91.91 | 91.41 | 91.41 | 91.41 | 125 |
Aug 13, 2024 | 92.84 | 92.88 | 92.01 | 92.20 | 92.20 | 293 |
Aug 12, 2024 | 92.71 | 92.93 | 92.51 | 92.67 | 92.67 | 2,471 |
Aug 9, 2024 | 92.22 | 92.72 | 92.17 | 92.17 | 92.17 | 1,503 |
Aug 8, 2024 | 91.29 | 91.90 | 90.98 | 91.87 | 91.87 | 357 |
Aug 7, 2024 | 90.90 | 91.64 | 90.67 | 91.62 | 91.62 | 369 |
Aug 6, 2024 | 90.94 | 91.14 | 90.63 | 91.13 | 91.13 | 1,094 |
Aug 5, 2024 | 91.26 | 91.26 | 89.55 | 90.69 | 90.69 | 4,772 |
Aug 2, 2024 | 93.97 | 94.08 | 91.57 | 91.60 | 91.60 | 2,172 |
Aug 1, 2024 | 94.75 | 95.08 | 94.03 | 94.27 | 94.27 | 4,367 |
Jul 31, 2024 | 93.97 | 94.33 | 93.97 | 94.22 | 94.22 | 213 |
Jul 30, 2024 | 93.30 | 93.30 | 92.74 | 93.10 | 93.10 | 356 |
Jul 29, 2024 | 93.50 | 93.94 | 93.24 | 93.34 | 93.34 | 231 |
Jul 26, 2024 | 94.55 | 94.55 | 93.54 | 93.55 | 93.55 | 7,416 |
Jul 25, 2024 | 93.85 | 93.85 | 93.44 | 94.19 | 94.19 | 472 |
Jul 24, 2024 | 94.37 | 94.68 | 94.15 | 94.53 | 94.53 | 1,468 |
Jul 23, 2024 | 94.63 | 94.88 | 94.46 | 94.45 | 94.45 | 2,139 |
Jul 22, 2024 | 94.80 | 94.81 | 94.23 | 94.43 | 94.43 | 817 |
Jul 19, 2024 | 95.61 | 95.67 | 94.89 | 94.89 | 94.89 | 4,624 |
Jul 18, 2024 | 95.90 | 95.90 | 95.36 | 95.57 | 95.57 | 350 |
Jul 17, 2024 | 96.19 | 96.19 | 95.79 | 95.81 | 95.81 | 1,148 |
Jul 16, 2024 | 96.43 | 96.56 | 96.08 | 96.12 | 96.12 | 1,036 |
Jul 15, 2024 | 96.97 | 96.97 | 96.56 | 96.79 | 96.79 | 792 |
Jul 12, 2024 | 97.48 | 97.48 | 97.14 | 97.24 | 97.24 | 354 |
Jul 11, 2024 | 98.10 | 98.10 | 97.43 | 97.68 | 97.68 | 2,028 |
Jul 10, 2024 | 97.88 | 98.34 | 97.88 | 98.28 | 98.28 | 1,897 |
Jul 9, 2024 | 99.11 | 99.11 | 98.65 | 98.47 | 98.47 | 773 |
Jul 8, 2024 | 99.56 | 99.56 | 99.10 | 99.09 | 99.09 | 1,014 |
Jul 5, 2024 | 100.62 | 100.62 | 99.87 | 100.29 | 100.29 | 613 |
Jul 4, 2024 | 99.95 | 100.04 | 99.64 | 99.80 | 99.80 | 2,198 |
Jul 3, 2024 | 100.10 | 100.20 | 99.86 | 99.72 | 99.72 | 662 |
Jul 2, 2024 | 100.04 | 100.26 | 99.91 | 100.01 | 100.01 | 528 |
Jul 1, 2024 | 99.15 | 99.64 | 98.84 | 99.64 | 99.64 | 1,086 |
Jun 28, 2024 | 99.83 | 100.20 | 99.29 | 99.29 | 99.29 | 7,383 |
Jun 27, 2024 | 99.16 | 99.79 | 99.16 | 99.68 | 99.68 | 447 |
Jun 26, 2024 | 99.39 | 99.74 | 99.32 | 99.32 | 99.32 | 294 |
Jun 25, 2024 | 99.63 | 99.63 | 99.27 | 99.23 | 99.23 | 1,952 |
Jun 24, 2024 | 99.46 | 99.65 | 99.00 | 99.60 | 99.60 | 673 |
Jun 21, 2024 | 99.90 | 100.22 | 99.76 | 100.15 | 100.15 | 7,262 |
Jun 20, 2024 | 100.26 | 100.50 | 100.11 | 100.14 | 100.14 | 1,434 |
Jun 19, 2024 | 100.01 | 100.09 | 99.84 | 99.95 | 99.95 | 1,310 |
Jun 18, 2024 | 98.93 | 99.43 | 98.80 | 99.43 | 99.43 | 1,297 |
Jun 17, 2024 | 99.34 | 99.34 | 98.82 | 99.14 | 99.14 | 1,017 |
Jun 14, 2024 | 100.04 | 100.60 | 99.85 | 99.89 | 99.89 | 2,508 |
Jun 13, 2024 | 98.90 | 99.76 | 98.90 | 99.81 | 99.81 | 1,397 |
Jun 12, 2024 | 99.37 | 99.63 | 98.72 | 98.78 | 98.78 | 1,091 |
Jun 11, 2024 | 98.99 | 99.49 | 98.78 | 99.30 | 99.30 | 567 |
Jun 10, 2024 | 98.51 | 99.34 | 98.45 | 99.34 | 99.34 | 996 |
Jun 7, 2024 | 98.54 | 98.54 | 97.83 | 97.83 | 97.83 | 15,375 |
Jun 6, 2024 | 98.00 | 98.66 | 97.79 | 98.62 | 98.62 | 1,838 |
Jun 5, 2024 | 97.27 | 97.50 | 97.13 | 97.28 | 97.28 | 1,927 |
Jun 4, 2024 | 98.01 | 98.01 | 97.43 | 97.60 | 97.60 | 2,235 |
Jun 3, 2024 | 99.33 | 99.85 | 98.24 | 98.16 | 98.16 | 2,152 |
May 31, 2024 | 100.35 | 100.40 | 99.28 | 99.31 | 99.31 | 1,768 |
May 30, 2024 | 101.26 | 101.26 | 100.17 | 100.22 | 100.22 | 4,515 |
May 29, 2024 | 102.21 | 102.55 | 101.65 | 101.92 | 101.92 | 1,821 |
May 28, 2024 | 101.35 | 101.99 | 101.04 | 101.71 | 101.71 | 3,073 |
May 27, 2024 | 100.92 | 101.97 | 100.57 | 101.26 | 101.26 | 1,442 |
May 24, 2024 | 100.86 | 100.86 | 100.25 | 100.45 | 100.45 | 2,637 |
May 23, 2024 | 100.56 | 101.59 | 100.31 | 100.94 | 100.94 | 7,535 |
May 22, 2024 | 101.68 | 101.68 | 100.95 | 100.96 | 100.96 | 1,175 |
May 21, 2024 | 101.77 | 102.09 | 101.50 | 102.07 | 102.07 | 762 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
53.14
+6.99%
GOEX Global X Gold Explorers ETF
43.13
+2.52%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.99
+2.28%
RING iShares MSCI Global Gold Miners ETF
41.55
+1.59%
GDXJ VanEck Junior Gold Miners ETF
63.14
+1.40%
IDX VanEck Indonesia Index ETF
14.59
+1.28%
GLD SPDR Gold Shares
305.87
+0.75%
IAU iShares Gold Trust
62.57
+0.73%
COPX Global X Copper Miners ETF
40.22
+0.65%
FLTW Franklin FTSE Taiwan ETF
49.05
+0.47%
EWT iShares MSCI Taiwan ETF
53.73
+0.47%
CNYA iShares MSCI China A ETF
28.40
+0.42%
MFLX First Trust Flexible Municipal High Income ETF
16.60
+0.29%
EMGF iShares Emerging Markets Equity Factor ETF
49.84
+0.25%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.82
+0.24%
EPU iShares MSCI Peru ETF
45.67
+0.21%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.48
+0.18%
IXP iShares Global Comm Services ETF
104.38
+0.07%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.76
+0.13%
RNEM First Trust Emerging Markets Equity Select ETF
54.79
+0.05%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.79
+0.04%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.74
+0.03%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.08
+0.03%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.07
+0.02%
FLOT iShares Floating Rate Bond ETF
50.90
+0.02%
DEM WisdomTree Emerging Markets High Dividend Fund
44.11
+0.01%
FLTR VanEck IG Floating Rate ETF
25.42
+0.04%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.77
0.00%
VRIG Invesco Variable Rate Investment Grade ETF
25.00
0.00%
GSY Invesco Ultra Short Duration ETF
50.02
-0.01%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
43.73
-0.01%
ROAM Hartford Multifactor Emerging Markets ETF
25.08
-0.02%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.08
-0.12%
SHRY First Trust Bloomberg Shareholder Yield ETF
42.14
-0.03%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.61
-0.04%
USCI United States Commodity Index Fund, LP
71.99
-0.04%
SCHO Schwab Short-Term U.S. Treasury ETF
24.25
-0.04%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.04
-0.04%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.47
-0.05%
PULS PGIM Ultra Short Bond ETF
49.63
-0.05%
EWJV iShares MSCI Japan Value ETF
34.72
-0.06%
EWM iShares MSCI Malaysia ETF
24.48
-0.08%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.27
-0.06%
SPTS SPDR Portfolio Short Term Treasury ETF
29.13
-0.07%
HYHG ProShares High Yield—Interest Rate Hedged
64.34
-0.07%
WTMF WisdomTree Managed Futures Strategy Fund
34.49
-0.08%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.83
-0.08%
FTSD Franklin Short Duration U.S. Government ETF
90.29
-0.09%
NEAR iShares Short Duration Bond Active ETF
50.74
-0.10%
USTB VictoryShares Short-Term Bond ETF
50.42
-0.10%
HTUS Hull Tactical US ETF
37.68
-0.11%
EMXC iShares MSCI Emerging Markets ex China ETF
59.60
-0.12%
FSMB First Trust Short Duration Managed Municipal ETF
19.76
-0.12%
IGHG ProShares Investment Grade—Interest Rate Hedged
77.65
-0.13%
STIP iShares 0-5 Year TIPS Bond ETF
102.39
-0.13%
ESGG FlexShares STOXX Global ESG Select Index Fund
180.12
-0.13%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.87
-0.14%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.22
-0.14%
EFAS Global X MSCI SuperDividend EAFE ETF
17.45
-0.14%
TOK iShares MSCI Kokusai ETF
121.61
-0.14%
WINC Western Asset Short Duration Income ETF
24.08
-0.15%
VAMO Cambria Value and Momentum ETF
29.47
-1.30%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.97
-0.17%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
22.16
-0.18%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
31.57
-0.18%
ECH iShares MSCI Chile ETF
32.69
-0.18%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.75
-0.25%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.14
-0.19%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.10
-0.20%
XCEM Columbia EM Core ex-China ETF
31.98
-0.22%
AIA iShares Asia 50 ETF
76.61
-0.22%
INCO Columbia India Consumer ETF
64.22
-0.23%
CMBS iShares CMBS ETF
47.95
-0.23%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.73
-0.22%
QEFA SPDR MSCI EAFE StrategicFactors ETF
84.77
-0.24%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.84
-0.25%
AGZ iShares Agency Bond ETF
108.61
-0.26%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.62
-0.27%
EZA iShares MSCI South Africa ETF
51.47
-0.27%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.14
-0.29%
LMBS First Trust Low Duration Opportunities ETF
48.61
-0.29%
FDD First Trust STOXX European Select Dividend Index Fund
15.19
-0.30%
EWW iShares MSCI Mexico ETF
60.34
-0.32%
EWL iShares MSCI Switzerland ETF
55.01
-0.30%
SMIN iShares MSCI India Small-Cap ETF
72.89
-0.30%
IEI iShares 3-7 Year Treasury Bond ETF
117.12
-0.31%
QINT American Century Quality Diversified International ETF
56.77
-0.31%
FOVL iShares Focused Value Factor ETF
71.23
-0.49%
SPEM SPDR Portfolio Emerging Markets ETF
41.59
-0.31%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
78.73
-0.32%
CEFS Saba Closed-End Funds ETF
21.63
-0.32%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.30
-1.13%
RAAX VanEck Real Assets ETF
30.56
-0.33%
IVLU iShares Edge MSCI Intl Value Factor ETF
32.64
-0.34%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
91.55
-0.34%
ONEO SPDR Russell 1000 Momentum Focus ETF
121.58
-0.34%
PHYL PGIM Active High Yield Bond ETF
34.67
-0.34%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.23
-0.35%
MMTM SPDR S&P 1500 Momentum Tilt ETF
255.28
-0.24%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.82
-0.36%