Milan - Delayed Quote EUR
Amundi MSCI Semiconductors ESG Screened UCITS ETF Acc (CHIP.MI)
At close: December 20 at 5:17:59 PM GMT+1
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 |
---|---|---|---|---|---|---|
Dec 20, 2024 | 51.40 | 52.74 | 50.61 | 52.62 | 52.62 | 29,771 |
Dec 19, 2024 | 52.65 | 52.85 | 51.93 | 52.55 | 52.55 | 81,713 |
Dec 18, 2024 | 53.56 | 54.30 | 53.56 | 54.10 | 54.10 | 6,894 |
Dec 17, 2024 | 53.70 | 54.10 | 52.80 | 53.12 | 53.12 | 11,102 |
Dec 16, 2024 | 53.12 | 54.07 | 53.02 | 54.00 | 54.00 | 9,297 |
Dec 13, 2024 | 52.38 | 53.57 | 52.38 | 52.43 | 52.43 | 37,248 |
Dec 12, 2024 | 51.87 | 51.87 | 51.03 | 51.15 | 51.15 | 10,015 |
Dec 11, 2024 | 50.60 | 51.51 | 50.60 | 51.57 | 51.57 | 3,613 |
Dec 10, 2024 | 51.10 | 51.53 | 50.80 | 50.79 | 50.79 | 34,087 |
Dec 9, 2024 | 52.07 | 52.10 | 51.05 | 51.45 | 51.45 | 6,044 |
Dec 6, 2024 | 51.69 | 52.04 | 51.47 | 51.65 | 51.65 | 25,980 |
Dec 5, 2024 | 52.38 | 52.50 | 51.98 | 52.21 | 52.21 | 10,106 |
Dec 4, 2024 | 52.01 | 52.88 | 51.88 | 52.19 | 52.19 | 4,585 |
Dec 3, 2024 | 51.51 | 51.56 | 51.13 | 51.44 | 51.44 | 1,904 |
Dec 2, 2024 | 50.39 | 51.49 | 50.01 | 51.46 | 51.46 | 16,562 |
Nov 29, 2024 | 49.74 | 50.34 | 49.45 | 50.28 | 50.28 | 3,764 |
Nov 28, 2024 | 49.81 | 49.99 | 49.72 | 49.87 | 49.87 | 8,671 |
Nov 27, 2024 | 50.13 | 50.19 | 48.49 | 48.56 | 48.56 | 9,068 |
Nov 26, 2024 | 50.62 | 51.07 | 50.29 | 50.41 | 50.41 | 4,819 |
Nov 25, 2024 | 51.67 | 51.71 | 50.45 | 51.71 | 51.71 | 13,987 |
Nov 22, 2024 | 51.59 | 51.97 | 51.28 | 51.38 | 51.38 | 10,500 |
Nov 21, 2024 | 50.30 | 51.77 | 49.76 | 50.67 | 50.67 | 106,289 |
Nov 20, 2024 | 51.22 | 51.24 | 50.19 | 50.54 | 50.54 | 30,094 |
Nov 19, 2024 | 50.77 | 50.86 | 49.90 | 50.70 | 50.70 | 17,502 |
Nov 18, 2024 | 50.62 | 50.69 | 49.57 | 50.53 | 50.53 | 33,516 |
Nov 15, 2024 | 51.53 | 51.54 | 50.52 | 50.92 | 50.92 | 36,840 |
Nov 14, 2024 | 51.68 | 52.36 | 51.68 | 52.22 | 52.22 | 12,247 |
Nov 13, 2024 | 52.18 | 52.22 | 50.66 | 51.76 | 51.76 | 32,497 |
Nov 12, 2024 | 51.96 | 52.62 | 51.90 | 52.32 | 52.32 | 92,570 |
Nov 11, 2024 | 53.39 | 53.40 | 51.93 | 52.62 | 52.62 | 30,726 |
Nov 8, 2024 | 53.57 | 53.57 | 52.50 | 53.18 | 53.18 | 19,754 |
Nov 7, 2024 | 52.42 | 52.95 | 51.98 | 52.90 | 52.90 | 8,669 |
Nov 6, 2024 | 51.84 | 52.00 | 51.25 | 51.63 | 51.63 | 12,536 |
Nov 5, 2024 | 49.47 | 50.14 | 49.46 | 50.07 | 50.07 | 2,005 |
Nov 4, 2024 | 50.00 | 50.16 | 49.31 | 50.16 | 50.16 | 24,674 |
Nov 1, 2024 | 49.28 | 50.07 | 49.17 | 50.07 | 50.07 | 9,021 |
Oct 31, 2024 | 49.86 | 50.18 | 48.62 | 48.81 | 48.81 | 13,495 |
Oct 30, 2024 | 51.60 | 51.61 | 50.54 | 50.74 | 50.74 | 6,028 |
Oct 29, 2024 | 51.38 | 51.75 | 51.04 | 51.71 | 51.71 | 3,986 |
Oct 28, 2024 | 51.68 | 51.89 | 51.16 | 51.19 | 51.19 | 6,925 |
Oct 25, 2024 | 51.24 | 52.11 | 51.13 | 52.09 | 52.09 | 3,966 |
Oct 24, 2024 | 51.45 | 51.49 | 50.87 | 50.99 | 50.99 | 6,060 |
Oct 23, 2024 | 51.69 | 51.74 | 50.80 | 51.42 | 51.42 | 9,544 |
Oct 22, 2024 | 51.69 | 51.74 | 51.43 | 51.72 | 51.72 | 8,852 |
Oct 21, 2024 | 51.19 | 51.60 | 50.68 | 51.14 | 51.14 | 4,822 |
Oct 18, 2024 | 51.36 | 51.56 | 51.14 | 51.27 | 51.27 | 13,433 |
Oct 17, 2024 | 51.24 | 52.10 | 50.96 | 51.94 | 51.94 | 55,896 |
Oct 16, 2024 | 49.94 | 50.36 | 49.56 | 50.14 | 50.14 | 24,700 |
Oct 15, 2024 | 52.44 | 52.47 | 49.84 | 50.27 | 50.27 | 25,064 |
Oct 14, 2024 | 51.23 | 52.39 | 51.13 | 52.01 | 52.01 | 19,456 |
Oct 11, 2024 | 51.25 | 51.25 | 50.61 | 51.07 | 51.07 | 25,248 |
Oct 10, 2024 | 50.90 | 51.01 | 50.18 | 50.97 | 50.97 | 17,369 |
Oct 9, 2024 | 50.28 | 50.73 | 49.97 | 50.71 | 50.71 | 21,617 |
Oct 8, 2024 | 49.13 | 50.23 | 49.13 | 50.16 | 50.16 | 4,466 |
Oct 7, 2024 | 49.21 | 49.44 | 48.61 | 49.47 | 49.47 | 44,817 |
Oct 4, 2024 | 48.15 | 49.23 | 48.07 | 48.69 | 48.69 | 6,983 |
Oct 3, 2024 | 47.49 | 48.44 | 47.11 | 48.14 | 48.14 | 66,136 |
Oct 2, 2024 | 46.68 | 47.72 | 46.40 | 47.72 | 47.72 | 16,491 |
Oct 1, 2024 | 47.88 | 48.19 | 46.48 | 46.70 | 46.70 | 21,856 |
Sep 30, 2024 | 47.65 | 47.85 | 46.74 | 47.46 | 47.46 | 16,437 |
Sep 27, 2024 | 48.77 | 49.03 | 47.88 | 47.94 | 47.94 | 26,930 |
Sep 26, 2024 | 49.29 | 49.69 | 48.15 | 48.49 | 48.49 | 15,410 |
Sep 25, 2024 | 47.00 | 48.05 | 46.87 | 47.92 | 47.92 | 4,364 |
Sep 24, 2024 | 46.78 | 46.91 | 46.26 | 46.74 | 46.74 | 6,115 |
Sep 23, 2024 | 46.29 | 46.47 | 46.02 | 46.12 | 46.12 | 8,806 |
Sep 20, 2024 | 46.32 | 46.46 | 45.85 | 45.78 | 45.78 | 11,332 |
Sep 19, 2024 | 46.06 | 46.80 | 45.87 | 46.87 | 46.87 | 5,751 |
Sep 18, 2024 | 45.56 | 45.56 | 45.27 | 45.26 | 45.26 | 1,723 |
Sep 17, 2024 | 45.53 | 46.08 | 45.53 | 45.77 | 45.77 | 16,003 |
Sep 16, 2024 | 46.16 | 46.22 | 45.20 | 45.63 | 45.63 | 11,543 |
Sep 13, 2024 | 46.10 | 46.31 | 45.90 | 46.27 | 46.27 | 4,260 |
Sep 12, 2024 | 45.77 | 46.22 | 45.33 | 45.85 | 45.85 | 75,406 |
Sep 11, 2024 | 43.05 | 44.02 | 42.96 | 43.44 | 43.44 | 3,001 |
Sep 10, 2024 | 42.49 | 43.02 | 42.44 | 42.82 | 42.82 | 18,304 |
Sep 9, 2024 | 42.27 | 42.67 | 41.90 | 42.18 | 42.18 | 2,945 |
Sep 6, 2024 | 42.79 | 43.38 | 41.46 | 41.51 | 41.51 | 19,238 |
Sep 5, 2024 | 43.65 | 44.14 | 42.86 | 43.35 | 43.35 | 19,151 |
Sep 4, 2024 | 43.08 | 44.24 | 42.97 | 43.86 | 43.86 | 33,100 |
Sep 3, 2024 | 47.35 | 47.43 | 44.60 | 44.93 | 44.93 | 5,909 |
Sep 2, 2024 | 47.37 | 47.60 | 47.13 | 47.60 | 47.60 | 3,020 |
Aug 30, 2024 | 47.06 | 47.70 | 46.92 | 47.02 | 47.02 | 8,087 |
Aug 29, 2024 | 46.31 | 47.92 | 46.11 | 47.60 | 47.60 | 13,060 |
Aug 28, 2024 | 48.18 | 48.38 | 46.88 | 47.10 | 47.10 | 12,870 |
Aug 27, 2024 | 47.46 | 47.90 | 46.94 | 47.72 | 47.72 | 3,574 |
Aug 26, 2024 | 48.65 | 48.82 | 47.14 | 47.68 | 47.68 | 8,298 |
Aug 23, 2024 | 48.06 | 48.88 | 47.92 | 48.49 | 48.49 | 7,925 |
Aug 22, 2024 | 49.00 | 49.53 | 48.87 | 48.72 | 48.72 | 3,353 |
Aug 21, 2024 | 48.58 | 49.26 | 48.40 | 48.87 | 48.87 | 6,598 |
Aug 20, 2024 | 49.60 | 49.81 | 48.62 | 48.78 | 48.78 | 10,267 |
Aug 19, 2024 | 48.54 | 48.72 | 48.15 | 48.65 | 48.65 | 8,728 |
Aug 16, 2024 | 48.75 | 48.81 | 47.85 | 48.54 | 48.54 | 11,211 |
Aug 14, 2024 | 46.57 | 46.90 | 45.70 | 46.39 | 46.39 | 12,786 |
Aug 13, 2024 | 45.27 | 46.06 | 44.91 | 45.99 | 45.99 | 32,419 |
Aug 12, 2024 | 44.22 | 45.22 | 44.13 | 44.73 | 44.73 | 14,906 |
Aug 9, 2024 | 44.49 | 44.99 | 43.63 | 43.94 | 43.94 | 31,853 |
Aug 8, 2024 | 41.96 | 43.67 | 41.72 | 43.62 | 43.62 | 32,478 |
Aug 7, 2024 | 43.42 | 44.60 | 43.20 | 43.83 | 43.83 | 8,163 |
Aug 6, 2024 | 43.28 | 43.34 | 42.00 | 42.81 | 42.81 | 7,076 |
Aug 5, 2024 | 39.00 | 42.11 | 38.20 | 41.81 | 41.81 | 37,059 |
Aug 2, 2024 | 44.61 | 44.62 | 42.50 | 43.33 | 43.33 | 21,238 |
Aug 1, 2024 | 49.44 | 49.78 | 47.14 | 47.58 | 47.58 | 41,520 |
Jul 31, 2024 | 47.24 | 48.36 | 46.99 | 48.40 | 48.40 | 28,690 |
Jul 30, 2024 | 46.94 | 47.32 | 45.44 | 45.65 | 45.65 | 11,181 |
Jul 29, 2024 | 47.69 | 48.08 | 46.90 | 47.01 | 47.01 | 9,667 |
Jul 26, 2024 | 46.87 | 47.71 | 46.70 | 46.87 | 46.87 | 20,558 |
Jul 25, 2024 | 47.66 | 47.66 | 45.38 | 47.16 | 47.16 | 40,164 |
Jul 24, 2024 | 49.67 | 49.88 | 48.38 | 48.44 | 48.44 | 16,200 |
Jul 23, 2024 | 50.12 | 50.71 | 49.92 | 50.52 | 50.52 | 6,226 |
Jul 22, 2024 | 48.93 | 50.20 | 48.84 | 49.46 | 49.46 | 61,338 |
Jul 19, 2024 | 49.82 | 50.20 | 49.22 | 49.13 | 49.13 | 13,210 |
Jul 18, 2024 | 50.59 | 50.75 | 48.87 | 48.92 | 48.92 | 36,729 |
Jul 17, 2024 | 52.44 | 52.44 | 50.20 | 50.59 | 50.59 | 23,922 |
Jul 16, 2024 | 53.84 | 53.99 | 52.98 | 53.40 | 53.40 | 13,425 |
Jul 15, 2024 | 54.00 | 54.25 | 53.61 | 54.04 | 54.04 | 21,019 |
Jul 12, 2024 | 53.28 | 54.33 | 53.15 | 54.25 | 54.25 | 27,112 |
Jul 11, 2024 | 55.68 | 55.93 | 53.82 | 53.82 | 53.82 | 104,982 |
Jul 10, 2024 | 54.69 | 55.33 | 54.60 | 55.22 | 55.22 | 32,570 |
Jul 9, 2024 | 54.37 | 54.93 | 54.33 | 54.36 | 54.36 | 7,778 |
Jul 8, 2024 | 53.26 | 54.23 | 53.20 | 54.02 | 54.02 | 10,482 |
Jul 5, 2024 | 53.55 | 53.66 | 53.14 | 53.19 | 53.19 | 11,104 |
Jul 4, 2024 | 53.59 | 53.59 | 53.28 | 53.30 | 53.30 | 9,881 |
Jul 3, 2024 | 52.11 | 52.88 | 52.08 | 52.93 | 52.93 | 2,885 |
Jul 2, 2024 | 51.72 | 51.85 | 51.40 | 51.69 | 51.69 | 2,938 |
Jul 1, 2024 | 52.10 | 52.19 | 50.79 | 51.74 | 51.74 | 9,477 |
Jun 28, 2024 | 52.14 | 53.08 | 52.06 | 52.39 | 52.39 | 5,934 |
Jun 27, 2024 | 51.81 | 52.27 | 51.72 | 51.90 | 51.90 | 5,768 |
Jun 26, 2024 | 52.84 | 53.08 | 51.75 | 51.72 | 51.72 | 12,202 |
Jun 25, 2024 | 50.39 | 51.78 | 50.10 | 51.75 | 51.75 | 12,131 |
Jun 24, 2024 | 52.76 | 52.78 | 50.91 | 51.33 | 51.33 | 17,325 |
Jun 21, 2024 | 54.06 | 54.18 | 52.43 | 53.28 | 53.28 | 21,054 |
Jun 20, 2024 | 55.99 | 56.28 | 54.77 | 55.29 | 55.29 | 18,950 |
Jun 19, 2024 | 55.68 | 55.87 | 55.37 | 55.54 | 55.54 | 20,338 |
Jun 18, 2024 | 54.54 | 54.82 | 54.34 | 54.68 | 54.68 | 24,473 |
Jun 17, 2024 | 53.98 | 54.23 | 53.45 | 53.90 | 53.90 | 14,904 |
Jun 14, 2024 | 53.49 | 53.65 | 52.87 | 53.25 | 53.25 | 27,819 |
Jun 13, 2024 | 52.85 | 53.21 | 52.42 | 52.86 | 52.86 | 13,289 |
Jun 12, 2024 | 50.67 | 51.66 | 50.67 | 51.56 | 51.56 | 7,260 |
Jun 11, 2024 | 50.61 | 50.61 | 50.07 | 50.26 | 50.26 | 7,438 |
Jun 10, 2024 | 50.26 | 50.66 | 49.44 | 50.61 | 50.61 | 12,174 |
Jun 7, 2024 | 49.63 | 49.69 | 49.06 | 49.49 | 49.49 | 14,564 |
Jun 6, 2024 | 50.21 | 50.43 | 48.97 | 49.39 | 49.39 | 34,533 |
Jun 5, 2024 | 47.58 | 49.51 | 47.58 | 49.51 | 49.51 | 7,602 |
Jun 4, 2024 | 47.30 | 47.65 | 46.97 | 47.09 | 47.09 | 3,687 |
Jun 3, 2024 | 47.47 | 47.97 | 46.96 | 47.37 | 47.37 | 13,685 |
May 31, 2024 | 47.22 | 47.79 | 46.25 | 46.26 | 46.26 | 15,365 |
May 30, 2024 | 47.82 | 48.41 | 47.71 | 47.78 | 47.78 | 11,436 |
May 29, 2024 | 48.79 | 49.04 | 47.60 | 48.26 | 48.26 | 13,101 |
May 28, 2024 | 47.96 | 48.35 | 47.72 | 48.31 | 48.31 | 7,037 |
May 27, 2024 | 47.69 | 48.00 | 47.54 | 47.93 | 47.93 | 7,252 |
May 24, 2024 | 46.74 | 47.12 | 46.42 | 47.16 | 47.16 | 6,543 |
May 23, 2024 | 46.78 | 47.18 | 46.69 | 47.02 | 47.02 | 7,564 |
May 22, 2024 | 45.01 | 45.47 | 45.01 | 45.28 | 45.28 | 2,552 |
May 21, 2024 | 44.99 | 44.99 | 44.38 | 44.84 | 44.84 | 2,905 |
May 20, 2024 | 44.19 | 44.79 | 44.11 | 44.83 | 44.83 | 19,139 |
May 17, 2024 | 44.53 | 44.74 | 44.35 | 44.40 | 44.40 | 3,306 |
May 16, 2024 | 44.72 | 44.97 | 44.72 | 44.96 | 44.96 | 5,562 |
May 15, 2024 | 43.56 | 44.50 | 43.53 | 44.50 | 44.50 | 7,396 |
May 14, 2024 | 43.06 | 43.37 | 42.85 | 43.31 | 43.31 | 1,178 |
May 13, 2024 | 43.18 | 43.21 | 42.85 | 43.01 | 43.01 | 3,757 |
May 10, 2024 | 42.72 | 43.44 | 42.69 | 43.03 | 43.03 | 8,601 |
May 9, 2024 | 42.83 | 43.01 | 42.40 | 42.59 | 42.59 | 3,046 |
May 8, 2024 | 42.98 | 43.01 | 42.54 | 42.72 | 42.72 | 3,894 |
May 7, 2024 | 43.26 | 43.26 | 42.75 | 42.90 | 42.90 | 13,868 |
May 6, 2024 | 42.21 | 42.90 | 42.20 | 42.88 | 42.88 | 3,165 |
May 3, 2024 | 41.42 | 42.10 | 41.33 | 42.03 | 42.03 | 3,815 |
May 2, 2024 | 40.71 | 41.21 | 40.71 | 41.06 | 41.06 | 14,384 |
Apr 30, 2024 | 42.40 | 42.60 | 42.24 | 42.26 | 42.26 | 16,615 |
Apr 29, 2024 | 42.51 | 42.55 | 42.05 | 42.21 | 42.21 | 5,547 |
Apr 26, 2024 | 41.00 | 42.30 | 41.00 | 42.24 | 42.24 | 19,129 |
Apr 25, 2024 | 40.01 | 40.66 | 39.78 | 40.54 | 40.54 | 4,634 |
Apr 24, 2024 | 41.22 | 41.33 | 40.73 | 40.71 | 40.71 | 9,662 |
Apr 23, 2024 | 39.63 | 40.26 | 39.55 | 40.33 | 40.33 | 3,806 |
Apr 22, 2024 | 39.18 | 39.56 | 38.75 | 38.75 | 38.75 | 20,689 |
Apr 19, 2024 | 40.63 | 40.96 | 39.97 | 40.04 | 40.04 | 10,718 |
Apr 18, 2024 | 42.20 | 42.20 | 40.83 | 41.60 | 41.60 | 9,620 |
Apr 17, 2024 | 42.81 | 43.06 | 42.22 | 42.22 | 42.22 | 4,919 |
Apr 16, 2024 | 42.63 | 42.98 | 42.28 | 43.01 | 43.01 | 4,666 |
Apr 15, 2024 | 43.73 | 44.00 | 43.57 | 43.71 | 43.71 | 4,344 |
Apr 12, 2024 | 44.42 | 44.57 | 43.46 | 43.65 | 43.65 | 6,453 |
Apr 11, 2024 | 43.31 | 43.60 | 42.88 | 43.66 | 43.66 | 3,228 |
Apr 10, 2024 | 42.90 | 43.10 | 42.30 | 43.13 | 43.13 | 2,530 |
Apr 9, 2024 | 43.13 | 43.19 | 42.21 | 42.37 | 42.37 | 6,539 |
Apr 8, 2024 | 42.83 | 43.27 | 42.74 | 42.95 | 42.95 | 10,185 |
Apr 5, 2024 | 42.54 | 42.94 | 42.35 | 42.81 | 42.81 | 5,018 |
Apr 4, 2024 | 43.72 | 44.09 | 43.58 | 43.62 | 43.62 | 9,026 |
Apr 3, 2024 | 43.49 | 43.93 | 43.26 | 43.85 | 43.85 | 16,727 |
Apr 2, 2024 | 44.40 | 44.54 | 43.23 | 43.53 | 43.53 | 17,225 |
Mar 28, 2024 | 43.63 | 43.76 | 43.47 | 43.68 | 43.68 | 1,951 |
Mar 27, 2024 | 43.89 | 44.13 | 43.10 | 43.35 | 43.35 | 6,162 |
Mar 26, 2024 | 44.46 | 44.56 | 44.08 | 44.15 | 44.15 | 21,820 |
Mar 25, 2024 | 44.29 | 44.55 | 43.78 | 44.26 | 44.26 | 13,594 |
Mar 22, 2024 | 43.87 | 44.30 | 43.49 | 44.24 | 44.24 | 7,815 |
Mar 21, 2024 | 43.66 | 44.21 | 43.28 | 44.19 | 44.19 | 12,771 |
Mar 20, 2024 | 42.14 | 42.47 | 42.01 | 42.12 | 42.12 | 5,706 |
Mar 19, 2024 | 42.06 | 42.37 | 41.15 | 41.85 | 41.85 | 7,043 |
Mar 18, 2024 | 42.41 | 43.15 | 42.19 | 42.40 | 42.40 | 10,217 |
Mar 15, 2024 | 42.08 | 42.42 | 41.62 | 42.19 | 42.19 | 6,140 |
Mar 14, 2024 | 43.10 | 43.17 | 42.35 | 42.38 | 42.38 | 5,663 |
Mar 13, 2024 | 44.07 | 44.17 | 42.49 | 42.56 | 42.56 | 7,471 |
Mar 12, 2024 | 42.85 | 43.54 | 42.50 | 43.34 | 43.34 | 12,381 |
Mar 11, 2024 | 42.72 | 43.38 | 41.83 | 42.54 | 42.54 | 24,081 |
Mar 8, 2024 | 45.31 | 45.70 | 44.02 | 44.10 | 44.10 | 23,887 |
Mar 7, 2024 | 43.57 | 44.90 | 43.35 | 44.90 | 44.90 | 10,990 |
Mar 6, 2024 | 43.13 | 43.66 | 43.12 | 43.60 | 43.60 | 12,470 |
Mar 5, 2024 | 43.08 | 43.25 | 42.24 | 42.47 | 42.47 | 11,819 |
Mar 4, 2024 | 42.64 | 43.23 | 42.64 | 43.13 | 43.13 | 27,711 |
Mar 1, 2024 | 41.19 | 42.00 | 40.99 | 42.00 | 42.00 | 25,827 |
Feb 29, 2024 | 39.81 | 40.63 | 39.65 | 40.52 | 40.52 | 7,853 |
Feb 28, 2024 | 40.24 | 40.28 | 39.74 | 40.08 | 40.08 | 6,266 |
Feb 27, 2024 | 40.46 | 40.58 | 40.28 | 40.40 | 40.40 | 4,519 |
Feb 26, 2024 | 40.19 | 40.58 | 39.96 | 40.55 | 40.55 | 15,121 |
Feb 23, 2024 | 40.69 | 41.03 | 40.00 | 40.55 | 40.55 | 34,424 |
Feb 22, 2024 | 39.79 | 40.59 | 39.65 | 40.59 | 40.59 | 10,429 |
Feb 21, 2024 | 37.60 | 37.83 | 36.92 | 37.33 | 37.33 | 6,949 |
Feb 20, 2024 | 38.94 | 38.94 | 37.40 | 37.47 | 37.47 | 16,224 |
Feb 19, 2024 | 38.99 | 39.15 | 38.85 | 38.99 | 38.99 | 13,628 |
Feb 16, 2024 | 39.36 | 39.60 | 38.83 | 39.28 | 39.28 | 34,300 |
Feb 15, 2024 | 39.74 | 39.74 | 38.81 | 39.19 | 39.19 | 19,283 |
Feb 14, 2024 | 38.76 | 39.42 | 38.76 | 38.96 | 38.96 | 6,001 |
Feb 13, 2024 | 39.28 | 39.28 | 37.90 | 38.97 | 38.97 | 18,574 |
Feb 12, 2024 | 39.06 | 39.73 | 39.04 | 39.73 | 39.73 | 16,068 |
Feb 9, 2024 | 38.49 | 38.97 | 38.30 | 38.83 | 38.83 | 13,038 |
Feb 8, 2024 | 38.04 | 38.44 | 37.90 | 38.35 | 38.35 | 17,425 |
Feb 7, 2024 | 37.18 | 37.65 | 36.85 | 37.57 | 37.57 | 17,311 |
Feb 6, 2024 | 37.99 | 38.06 | 37.03 | 37.06 | 37.06 | 16,158 |
Feb 5, 2024 | 36.53 | 37.41 | 36.53 | 37.12 | 37.12 | 6,419 |
Feb 2, 2024 | 35.60 | 36.24 | 35.40 | 36.24 | 36.24 | 4,069 |
Feb 1, 2024 | 35.56 | 35.60 | 35.15 | 35.15 | 35.15 | 3,520 |
Jan 31, 2024 | 35.28 | 35.35 | 34.80 | 35.08 | 35.08 | 5,568 |
Jan 30, 2024 | 36.06 | 36.15 | 35.85 | 35.90 | 35.90 | 8,191 |
Jan 29, 2024 | 35.65 | 35.77 | 35.56 | 35.62 | 35.62 | 4,003 |
Jan 26, 2024 | 35.51 | 35.79 | 35.30 | 35.60 | 35.60 | 13,398 |
Jan 25, 2024 | 36.17 | 36.69 | 36.17 | 36.61 | 36.61 | 20,140 |
Jan 24, 2024 | 35.62 | 36.12 | 35.23 | 36.11 | 36.11 | 13,474 |
Jan 23, 2024 | 35.22 | 35.22 | 34.81 | 35.15 | 35.15 | 16,562 |
Jan 22, 2024 | 35.31 | 35.38 | 34.96 | 35.28 | 35.28 | 4,909 |
Jan 19, 2024 | 34.14 | 34.42 | 34.05 | 34.38 | 34.38 | 4,553 |
Jan 18, 2024 | 32.74 | 33.85 | 32.74 | 33.77 | 33.77 | 4,028 |
Jan 17, 2024 | 32.65 | 32.85 | 32.23 | 32.54 | 32.54 | 2,911 |
Jan 16, 2024 | 32.13 | 33.06 | 32.13 | 32.96 | 32.96 | 10,878 |
Jan 15, 2024 | 32.41 | 32.45 | 32.34 | 32.45 | 32.45 | 2,209 |
Jan 12, 2024 | 32.33 | 32.33 | 32.20 | 32.22 | 32.22 | 3,123 |
Jan 11, 2024 | 32.41 | 32.52 | 32.01 | 31.93 | 31.93 | 1,392 |
Jan 10, 2024 | 32.15 | 32.31 | 31.98 | 32.08 | 32.08 | 1,210 |
Jan 9, 2024 | 31.78 | 31.95 | 31.70 | 31.95 | 31.95 | 1,442 |
Jan 8, 2024 | 30.83 | 31.65 | 30.83 | 31.57 | 31.57 | 658 |
Jan 5, 2024 | 30.60 | 30.87 | 30.42 | 30.94 | 30.94 | 443 |
Jan 4, 2024 | 30.73 | 30.82 | 30.46 | 30.78 | 30.78 | 1,534 |
Jan 3, 2024 | 31.19 | 31.19 | 30.75 | 30.85 | 30.85 | 1,332 |
Jan 2, 2024 | 32.00 | 32.01 | 31.28 | 31.49 | 31.49 | 2,805 |
Dec 29, 2023 | 32.15 | 32.23 | 31.80 | 31.82 | 31.82 | 2,582 |
Dec 28, 2023 | 32.13 | 32.18 | 31.99 | 32.09 | 32.09 | 801 |
Dec 27, 2023 | 32.17 | 32.17 | 32.08 | 31.87 | 31.87 | 847 |
Dec 22, 2023 | 31.50 | 31.74 | 31.50 | 31.74 | 31.74 | 570 |
Dec 21, 2023 | 31.45 | 31.56 | 31.33 | 31.50 | 31.50 | 1,460 |
Dec 20, 2023 | 31.84 | 31.84 | 31.74 | 31.78 | 31.78 | 1,027 |
Related Tickers
QTUM Defiance Quantum ETF
81.16
+4.63%
WLDR Affinity World Leaders Equity ETF
30.18
+2.80%
PTF Invesco Dorsey Wright Technology Momentum ETF
75.24
+2.60%
USAI Pacer American Energy Independence ETF
39.03
+2.33%
IGV iShares Expanded Tech-Software Sector ETF
103.62
+2.02%
REZ iShares Residential and Multisector Real Estate ETF
80.57
+1.94%
MLPX Global X MLP & Energy Infrastructure ETF
59.60
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
87.36
+1.93%
XAR SPDR S&P Aerospace & Defense ETF
166.35
+1.92%
MTUM iShares MSCI USA Momentum Factor ETF
209.11
+1.91%
EWW iShares MSCI Mexico ETF
48.87
+1.90%
IWP iShares Russell Mid-Cap Growth ETF
129.90
+1.87%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.21
+1.83%
ENFR Alerian Energy Infrastructure ETF
30.60
+1.83%
XLRE The Real Estate Select Sector SPDR Fund
40.79
+1.82%
SIZE iShares MSCI USA Size Factor ETF
149.59
+1.80%
QLD ProShares Ultra QQQ
111.45
+1.77%
SPHB Invesco S&P 500 High Beta ETF
89.91
+1.77%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
93.88
+1.76%
FXO First Trust Financials AlphaDEX Fund
53.99
+1.75%
IDX VanEck Indonesia Index ETF
15.09
+1.68%
WTV WisdomTree U.S. Value Fund
84.07
+1.68%
KCE SPDR S&P Capital Markets ETF
138.58
+1.65%
USRT iShares Core U.S. REIT ETF
56.88
+1.63%
ATMP Barclays ETN+ Select MLP ETN
27.88
+1.62%
SMH VanEck Semiconductor ETF
242.71
+1.61%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.84
+1.60%
FTEC Fidelity MSCI Information Technology Index ETF
187.98
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
76.88
+1.60%
XLU The Utilities Select Sector SPDR Fund
76.43
+1.60%
COPX Global X Copper Miners ETF
38.91
+1.59%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.06
+1.59%
VGT Vanguard Information Technology Index Fund ETF Shares
631.61
+1.58%
HOMZ The Hoya Capital Housing ETF
45.68
+1.56%
IYW iShares U.S. Technology ETF
162.02
+1.55%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
166.90
+1.53%
RING iShares MSCI Global Gold Miners ETF
28.55
+1.53%
FNCL Fidelity MSCI Financials Index ETF
68.83
+1.52%
IHI iShares U.S. Medical Devices ETF
58.81
+1.52%
IYF iShares U.S. Financials ETF
110.45
+1.52%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.17
+1.52%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.70
+1.51%
FUTY Fidelity MSCI Utilities Index ETF
48.80
+1.50%
XLK The Technology Select Sector SPDR Fund
235.96
+1.49%
EUSA iShares MSCI USA Equal Weighted ETF
96.07
+1.49%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
66.23
+1.49%
XLF The Financial Select Sector SPDR Fund
48.51
+1.49%
IYG iShares U.S. Financial Services ETF
77.78
+1.47%
SPVM Invesco S&P 500 Value with Momentum ETF
57.96
+1.47%
FOVL iShares Focused Value Factor ETF
69.79
+1.44%
PKW Invesco BuyBack Achievers ETF
116.26
+1.43%
PY Principal Value ETF
49.87
+1.43%
ULVM VictoryShares US Value Momentum ETF
80.85
+1.43%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.11
+1.42%
IHF iShares U.S. Healthcare Providers ETF
48.08
+1.41%
PPA Invesco Aerospace & Defense ETF
116.21
+1.40%
FAD First Trust Multi Cap Growth AlphaDEX Fund
140.42
+1.40%
DVY iShares Select Dividend ETF
131.36
+1.40%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.79
+1.40%
VPU Vanguard Utilities Index Fund ETF Shares
163.59
+1.39%
NULG Nuveen ESG Large-Cap Growth ETF
87.30
+1.39%
VFH Vanguard Financials Index Fund ETF Shares
118.10
+1.39%
WBIL WBI BullBear Quality 3000 ETF
35.51
+1.38%
XSD SPDR S&P Semiconductor ETF
248.46
+1.37%
RSPG Invesco S&P 500 Equal Weight Energy ETF
74.16
+1.37%
FYC First Trust Small Cap Growth AlphaDEX Fund
78.80
+1.36%
FDVV Fidelity High Dividend ETF
49.85
+1.36%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
65.64
+1.36%
SUSA iShares MSCI USA ESG Select ETF
122.76
+1.35%
QDF FlexShares Quality Dividend Index Fund
70.98
+1.35%
TOLZ ProShares DJ Brookfield Global Infrastructure ETF
48.96
+1.35%
SOXX iShares Semiconductor ETF
214.82
+1.34%
SCHD Schwab U.S. Dividend Equity ETF
27.29
+1.34%
PSI Invesco Semiconductors ETF
57.95
+1.33%
SMLF iShares U.S. Small-Cap Equity Factor ETF
68.24
+1.31%
IYH iShares U.S. Healthcare ETF
58.30
+1.30%
COWZ Pacer US Cash Cows 100 ETF
56.79
+1.30%
FV First Trust Dorsey Wright Focus 5 ETF
59.92
+1.30%
LRGF iShares U.S. Equity Factor ETF
60.87
+1.30%
UTES Virtus Reaves Utilities ETF
63.78
+1.29%
ILF iShares Latin America 40 ETF
21.28
+1.29%
KIE SPDR S&P Insurance ETF
56.81
+1.28%
IETC iShares U.S. Tech Independence Focused ETF
86.02
+1.28%
IGM iShares Expanded Tech Sector ETF
103.48
+1.28%
XHB SPDR S&P Homebuilders ETF
105.99
+1.28%
DSTL Distillate U.S. Fundamental Stability & Value ETF
55.44
+1.28%
IAK iShares U.S. Insurance ETF
126.02
+1.28%
SPYV SPDR Portfolio S&P 500 Value ETF
51.74
+1.27%
AUSF Global X Adaptive U.S. Factor ETF
42.24
+1.27%
JMOM JPMorgan U.S. Momentum Factor ETF
59.07
+1.27%
FHLC Fidelity MSCI Health Care Index ETF
65.41
+1.27%
USMF WisdomTree U.S. Multifactor Fund
50.39
+1.26%
XLV The Health Care Select Sector SPDR Fund
138.00
+1.26%
QGRO American Century U.S. Quality Growth ETF
101.43
+1.26%
EZM WisdomTree U.S. MidCap Earnings Fund
62.81
+1.26%
IXN iShares Global Tech ETF
85.61
+1.25%
ONEY SPDR Russell 1000 Yield Focus ETF
109.63
+1.25%
SPGP Invesco S&P 500 GARP ETF
104.89
+1.25%
XLB The Materials Select Sector SPDR Fund
85.58
+1.24%
DIA SPDR Dow Jones Industrial Average ETF Trust
428.54
+1.24%