Milan - Delayed Quote EUR
Global X Cloud Computing UCITS ETF USD Acc (CLOU.MI)
At close: December 20 at 1:04:10 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 | 11.29 | 11.29 | 11.29 | 11.64 | 11.64 | 8 |
Dec 19, 2024 | 11.57 | 11.57 | 11.47 | 11.52 | 11.52 | 635 |
Dec 18, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
Dec 17, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
Dec 16, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
Dec 13, 2024 | 12.03 | 12.03 | 11.90 | 11.81 | 11.81 | 3,078 |
Dec 12, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
Dec 11, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
Dec 10, 2024 | 11.92 | 11.98 | 11.92 | 11.90 | 11.90 | 460 |
Dec 9, 2024 | 12.08 | 12.08 | 12.08 | 11.91 | 11.91 | 15 |
Dec 6, 2024 | 11.80 | 11.83 | 11.80 | 11.94 | 11.94 | 1,044 |
Dec 5, 2024 | 11.86 | 11.86 | 11.86 | 11.81 | 11.81 | 2,386 |
Dec 4, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
Dec 3, 2024 | 11.54 | 11.55 | 11.54 | 11.58 | 11.58 | 669 |
Dec 2, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 169 |
Nov 29, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Nov 28, 2024 | 11.52 | 11.52 | 11.52 | 11.50 | 11.50 | 500 |
Nov 27, 2024 | 11.49 | 11.49 | 11.49 | 11.41 | 11.41 | 904 |
Nov 26, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 13 |
Nov 25, 2024 | 11.71 | 11.75 | 11.62 | 11.75 | 11.75 | 2,211 |
Nov 22, 2024 | 11.50 | 11.55 | 11.50 | 11.52 | 11.52 | 312 |
Nov 21, 2024 | 10.85 | 11.28 | 10.84 | 11.28 | 11.28 | 2,953 |
Nov 20, 2024 | 10.72 | 10.77 | 10.72 | 10.72 | 10.72 | 2,201 |
Nov 19, 2024 | 10.57 | 10.57 | 10.40 | 10.52 | 10.52 | 10,972 |
Nov 18, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
Nov 15, 2024 | 10.74 | 10.77 | 10.62 | 10.62 | 10.62 | 1,468 |
Nov 14, 2024 | 11.13 | 11.13 | 11.13 | 10.89 | 10.89 | 25 |
Nov 13, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
Nov 12, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
Nov 11, 2024 | 10.43 | 10.67 | 10.43 | 10.74 | 10.74 | 968 |
Nov 8, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
Nov 7, 2024 | 10.24 | 10.36 | 10.24 | 10.36 | 10.36 | 2,539 |
Nov 6, 2024 | 10.09 | 10.25 | 10.09 | 10.17 | 10.17 | 5,235 |
Nov 5, 2024 | 9.63 | 9.70 | 9.63 | 9.70 | 9.70 | 6 |
Nov 4, 2024 | 9.53 | 9.53 | 9.53 | 9.58 | 9.58 | 740 |
Nov 1, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
Oct 31, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
Oct 30, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 311 |
Oct 29, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Oct 28, 2024 | 9.53 | 9.53 | 9.53 | 9.50 | 9.50 | 100 |
Oct 25, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
Oct 24, 2024 | 9.43 | 9.43 | 9.43 | 9.39 | 9.39 | 105 |
Oct 23, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
Oct 22, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
Oct 21, 2024 | 9.52 | 9.52 | 9.52 | 9.46 | 9.46 | 100 |
Oct 18, 2024 | 9.48 | 9.48 | 9.48 | 9.52 | 9.52 | 2 |
Oct 17, 2024 | 9.52 | 9.52 | 9.46 | 9.49 | 9.49 | 312 |
Oct 16, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
Oct 15, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
Oct 14, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
Oct 11, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
Oct 10, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
Oct 9, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
Oct 8, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
Oct 7, 2024 | 9.18 | 9.18 | 9.16 | 9.13 | 9.13 | 1,846 |
Oct 4, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
Oct 3, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
Oct 2, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
Oct 1, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
Sep 30, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
Sep 27, 2024 | 9.13 | 9.13 | 9.13 | 9.10 | 9.10 | 125 |
Sep 26, 2024 | 9.06 | 9.06 | 9.06 | 8.96 | 8.96 | 1,147 |
Sep 25, 2024 | 8.98 | 8.98 | 8.98 | 9.01 | 9.01 | 740 |
Sep 24, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
Sep 23, 2024 | 8.96 | 8.96 | 8.96 | 8.97 | 8.97 | 479 |
Sep 20, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
Sep 19, 2024 | 8.99 | 8.99 | 8.99 | 9.01 | 9.01 | 65 |
Sep 18, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
Sep 17, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
Sep 16, 2024 | 8.81 | 8.81 | 8.81 | 8.80 | 8.80 | 740 |
Sep 13, 2024 | 8.90 | 8.90 | 8.88 | 8.86 | 8.86 | 2,240 |
Sep 12, 2024 | 8.69 | 8.69 | 8.69 | 8.74 | 8.74 | 11 |
Sep 11, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
Sep 10, 2024 | 8.60 | 8.60 | 8.60 | 8.57 | 8.57 | 740 |
Sep 9, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
Sep 6, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
Sep 5, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
Sep 4, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
Sep 3, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
Sep 2, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
Aug 30, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
Aug 29, 2024 | 8.88 | 9.01 | 8.88 | 9.01 | 9.01 | 599 |
Aug 28, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
Aug 27, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
Aug 26, 2024 | 8.90 | 8.90 | 8.90 | 8.92 | 8.92 | 136 |
Aug 23, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
Aug 22, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
Aug 21, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
Aug 20, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
Aug 19, 2024 | 8.81 | 8.81 | 8.81 | 8.85 | 8.85 | 740 |
Aug 16, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
Aug 14, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 740 |
Aug 13, 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
Aug 12, 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 203 |
Aug 9, 2024 | 8.49 | 8.62 | 8.47 | 8.52 | 8.52 | 69,007 |
Aug 8, 2024 | 8.30 | 8.41 | 8.28 | 8.46 | 8.46 | 1,095 |
Aug 7, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
Aug 6, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
Aug 5, 2024 | 8.09 | 8.10 | 7.98 | 8.26 | 8.26 | 1,771 |
Aug 2, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
Aug 1, 2024 | 9.14 | 9.14 | 8.94 | 8.94 | 8.94 | 267 |
Jul 31, 2024 | 9.18 | 9.18 | 9.14 | 9.14 | 9.14 | 631 |
Jul 30, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
Jul 29, 2024 | 9.16 | 9.21 | 9.08 | 9.08 | 9.08 | 555 |
Jul 26, 2024 | 9.08 | 9.10 | 9.03 | 9.04 | 9.04 | 3,410 |
Jul 25, 2024 | 8.80 | 8.99 | 8.79 | 9.00 | 9.00 | 9,471 |
Jul 24, 2024 | 9.03 | 9.03 | 9.03 | 8.99 | 8.99 | 567 |
Jul 23, 2024 | 9.04 | 9.04 | 9.04 | 9.18 | 9.18 | 4 |
Jul 22, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
Jul 19, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
Jul 18, 2024 | 9.14 | 9.14 | 9.11 | 9.08 | 9.08 | 1,696 |
Jul 17, 2024 | 9.18 | 9.18 | 9.17 | 9.12 | 9.12 | 1,302 |
Jul 16, 2024 | 9.11 | 9.11 | 9.11 | 9.22 | 9.22 | 740 |
Jul 15, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
Jul 12, 2024 | 8.94 | 8.98 | 8.94 | 9.03 | 9.03 | 1,116 |
Jul 11, 2024 | 8.85 | 8.85 | 8.85 | 8.93 | 8.93 | 5 |
Jul 10, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
Jul 9, 2024 | 9.02 | 9.03 | 9.02 | 8.82 | 8.82 | 2,070 |
Jul 8, 2024 | 9.01 | 9.01 | 9.00 | 8.98 | 8.98 | 750 |
Jul 5, 2024 | 9.08 | 9.08 | 9.08 | 9.05 | 9.05 | 154 |
Jul 4, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
Jul 3, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
Jul 2, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
Jul 1, 2024 | 9.07 | 9.07 | 9.07 | 9.01 | 9.01 | 178 |
Jun 28, 2024 | 9.04 | 9.04 | 9.02 | 9.04 | 9.04 | 241 |
Jun 27, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
Jun 26, 2024 | 8.74 | 8.74 | 8.74 | 8.77 | 8.77 | 1 |
Jun 25, 2024 | 8.77 | 8.77 | 8.74 | 8.75 | 8.75 | 3,396 |
Jun 24, 2024 | 8.77 | 8.83 | 8.75 | 8.82 | 8.82 | 8,719 |
Jun 21, 2024 | 8.71 | 8.71 | 8.71 | 8.75 | 8.75 | 1,015 |
Jun 20, 2024 | 8.73 | 8.75 | 8.64 | 8.70 | 8.70 | 1,894 |
Jun 19, 2024 | 8.69 | 8.69 | 8.69 | 8.66 | 8.66 | 149 |
Jun 18, 2024 | 8.79 | 8.79 | 8.71 | 8.71 | 8.71 | 2,769 |
Jun 17, 2024 | 8.86 | 8.86 | 8.72 | 8.73 | 8.73 | 1,492 |
Jun 14, 2024 | 8.86 | 8.86 | 8.86 | 8.83 | 8.83 | 740 |
Jun 13, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
Jun 12, 2024 | 9.01 | 9.10 | 9.01 | 9.07 | 9.07 | 145 |
Jun 11, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
Jun 10, 2024 | 8.97 | 8.97 | 8.97 | 8.93 | 8.93 | 3 |
Jun 7, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 740 |
Jun 6, 2024 | 8.89 | 8.90 | 8.89 | 8.90 | 8.90 | 200 |
Jun 5, 2024 | 8.80 | 8.80 | 8.80 | 8.82 | 8.82 | 386 |
Jun 4, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 743 |
Jun 3, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
May 31, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
May 30, 2024 | 8.91 | 8.97 | 8.86 | 8.89 | 8.89 | 459 |
May 29, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
May 28, 2024 | 9.12 | 9.12 | 9.01 | 9.02 | 9.02 | 1,965 |
May 27, 2024 | 9.12 | 9.12 | 9.12 | 9.07 | 9.07 | 1 |
May 24, 2024 | 9.12 | 9.15 | 9.07 | 9.09 | 9.09 | 38,423 |
May 23, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
May 22, 2024 | 9.41 | 9.41 | 9.34 | 9.32 | 9.32 | 19 |
May 21, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
May 20, 2024 | 9.34 | 9.34 | 9.34 | 9.39 | 9.39 | 1,715 |
May 17, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
May 16, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
May 15, 2024 | 9.30 | 9.30 | 9.27 | 9.29 | 9.29 | 1,219 |
May 14, 2024 | 9.21 | 9.21 | 9.18 | 9.29 | 9.29 | 1,244 |
May 13, 2024 | 9.15 | 9.17 | 9.12 | 9.16 | 9.16 | 7,742 |
May 10, 2024 | 9.08 | 9.10 | 9.08 | 9.05 | 9.05 | 2,043 |
May 9, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
May 8, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 48 |
May 7, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
May 6, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
May 3, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
May 2, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
Apr 30, 2024 | 9.51 | 9.51 | 9.48 | 9.41 | 9.41 | 815 |
Apr 29, 2024 | 9.53 | 9.53 | 9.53 | 9.54 | 9.54 | 740 |
Apr 26, 2024 | 9.46 | 9.47 | 9.46 | 9.50 | 9.50 | 2,553 |
Apr 25, 2024 | 9.37 | 9.37 | 9.36 | 9.30 | 9.30 | 1,480 |
Apr 24, 2024 | 9.54 | 9.58 | 9.49 | 9.47 | 9.47 | 3,073 |
Apr 23, 2024 | 9.36 | 9.36 | 9.36 | 9.47 | 9.47 | 740 |
Apr 22, 2024 | 9.32 | 9.32 | 9.32 | 9.25 | 9.25 | 20 |
Apr 19, 2024 | 9.22 | 9.26 | 9.22 | 9.25 | 9.25 | 4,904 |
Apr 18, 2024 | 9.35 | 9.41 | 9.35 | 9.42 | 9.42 | 500 |
Apr 17, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 927 |
Apr 16, 2024 | 9.44 | 9.45 | 9.42 | 9.44 | 9.44 | 1,023 |
Apr 15, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
Apr 12, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
Apr 11, 2024 | 9.73 | 9.77 | 9.73 | 9.71 | 9.71 | 450 |
Apr 10, 2024 | 9.90 | 9.90 | 9.90 | 9.73 | 9.73 | 23 |
Apr 9, 2024 | 9.74 | 9.74 | 9.74 | 9.77 | 9.77 | 480 |
Apr 8, 2024 | 9.72 | 9.74 | 9.72 | 9.76 | 9.76 | 406 |
Apr 5, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
Apr 4, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
Apr 3, 2024 | 9.79 | 9.79 | 9.79 | 9.80 | 9.80 | 1,317 |
Apr 2, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
Mar 28, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
Mar 27, 2024 | 9.96 | 9.96 | 9.96 | 9.88 | 9.88 | 2 |
Mar 26, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 128 |
Mar 25, 2024 | 9.94 | 9.94 | 9.94 | 9.89 | 9.89 | 511 |
Mar 22, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
Mar 21, 2024 | 9.99 | 9.99 | 9.99 | 10.06 | 10.06 | 4,596 |
Mar 20, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
Mar 19, 2024 | 9.87 | 9.87 | 9.80 | 9.84 | 9.84 | 1,043 |
Mar 18, 2024 | 9.77 | 9.78 | 9.77 | 9.85 | 9.85 | 1,513 |
Mar 15, 2024 | 9.89 | 9.89 | 9.84 | 9.72 | 9.72 | 1,705 |
Mar 14, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
Mar 13, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
Mar 12, 2024 | 9.90 | 9.96 | 9.86 | 9.92 | 9.92 | 2,721 |
Mar 11, 2024 | 9.82 | 9.85 | 9.80 | 9.87 | 9.87 | 1,967 |
Mar 8, 2024 | 9.87 | 9.87 | 9.82 | 9.82 | 9.82 | 60 |
Mar 7, 2024 | 9.74 | 9.81 | 9.74 | 9.79 | 9.79 | 1,043 |
Mar 6, 2024 | 9.73 | 9.76 | 9.73 | 9.74 | 9.74 | 955 |
Mar 5, 2024 | 9.93 | 9.93 | 9.93 | 9.67 | 9.67 | 327 |
Mar 4, 2024 | 10.04 | 10.09 | 10.04 | 10.01 | 10.01 | 723 |
Mar 1, 2024 | 9.90 | 9.90 | 9.90 | 10.07 | 10.07 | 4 |
Feb 29, 2024 | 9.98 | 9.98 | 9.98 | 9.94 | 9.94 | 1,002 |
Feb 28, 2024 | 9.88 | 9.91 | 9.88 | 9.90 | 9.90 | 7,670 |
Feb 27, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
Feb 26, 2024 | 9.79 | 9.84 | 9.77 | 9.81 | 9.81 | 10,567 |
Feb 23, 2024 | 9.75 | 9.75 | 9.72 | 9.77 | 9.77 | 1,040 |
Feb 22, 2024 | 9.81 | 9.81 | 9.81 | 9.76 | 9.76 | 40 |
Feb 21, 2024 | 9.79 | 9.81 | 9.67 | 9.63 | 9.63 | 3,269 |
Feb 20, 2024 | 10.03 | 10.03 | 10.03 | 9.90 | 9.90 | 916 |
Feb 19, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 100 |
Feb 16, 2024 | 10.35 | 10.39 | 10.35 | 10.22 | 10.22 | 145 |
Feb 15, 2024 | 10.46 | 10.49 | 10.44 | 10.36 | 10.36 | 904 |
Feb 14, 2024 | 10.42 | 10.44 | 10.41 | 10.44 | 10.44 | 2,719 |
Feb 13, 2024 | 10.72 | 10.72 | 10.42 | 10.43 | 10.43 | 3,364 |
Feb 12, 2024 | 10.76 | 10.76 | 10.76 | 10.81 | 10.81 | 433 |
Feb 9, 2024 | 10.60 | 10.60 | 10.60 | 10.70 | 10.70 | 190 |
Feb 8, 2024 | 10.33 | 10.36 | 10.32 | 10.49 | 10.49 | 3,426 |
Feb 7, 2024 | 10.26 | 10.34 | 10.26 | 10.37 | 10.37 | 2,162 |
Feb 6, 2024 | 10.28 | 10.29 | 10.28 | 10.31 | 10.31 | 1,650 |
Feb 5, 2024 | 10.36 | 10.36 | 10.24 | 10.22 | 10.22 | 2,302 |
Feb 2, 2024 | 10.28 | 10.33 | 10.28 | 10.33 | 10.33 | 11,483 |
Feb 1, 2024 | 10.30 | 10.30 | 10.30 | 10.10 | 10.10 | 449 |
Jan 31, 2024 | 10.43 | 10.43 | 10.43 | 10.29 | 10.29 | 1,995 |
Jan 30, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 199 |
Jan 29, 2024 | 10.30 | 10.30 | 10.26 | 10.38 | 10.38 | 1,860 |
Jan 26, 2024 | 10.27 | 10.30 | 10.25 | 10.33 | 10.33 | 1,049 |
Jan 25, 2024 | 10.27 | 10.32 | 10.27 | 10.34 | 10.34 | 1,183 |
Jan 24, 2024 | 10.40 | 10.42 | 10.40 | 10.38 | 10.38 | 3,034 |
Jan 23, 2024 | 10.24 | 10.26 | 10.21 | 10.29 | 10.29 | 2,432 |
Jan 22, 2024 | 10.15 | 10.15 | 10.15 | 10.29 | 10.29 | 50 |
Jan 19, 2024 | 10.02 | 10.08 | 9.97 | 9.97 | 9.97 | 29,958 |
Jan 18, 2024 | 9.95 | 9.95 | 9.95 | 9.94 | 9.94 | 60 |
Jan 17, 2024 | 9.79 | 9.79 | 9.79 | 9.88 | 9.88 | 118 |
Jan 16, 2024 | 9.94 | 9.99 | 9.94 | 9.98 | 9.98 | 1,375 |
Jan 15, 2024 | 10.03 | 10.03 | 9.97 | 9.99 | 9.99 | 4,697 |
Jan 12, 2024 | 10.01 | 10.04 | 10.01 | 10.04 | 10.04 | 1,165 |
Jan 11, 2024 | 9.93 | 9.93 | 9.85 | 9.85 | 9.85 | 2,828 |
Jan 10, 2024 | 9.92 | 9.94 | 9.90 | 9.89 | 9.89 | 10,802 |
Jan 9, 2024 | 9.83 | 9.83 | 9.82 | 9.91 | 9.91 | 1,480 |
Jan 8, 2024 | 9.53 | 9.76 | 9.53 | 9.76 | 9.76 | 1,710 |
Jan 5, 2024 | 9.57 | 9.61 | 9.55 | 9.61 | 9.61 | 4,997 |
Jan 4, 2024 | 9.59 | 9.59 | 9.54 | 9.62 | 9.62 | 2,340 |
Jan 3, 2024 | 9.88 | 9.88 | 9.82 | 9.72 | 9.72 | 510 |
Jan 2, 2024 | 10.26 | 10.26 | 9.86 | 9.89 | 9.89 | 1,922 |
Dec 29, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
Dec 28, 2023 | 10.20 | 10.21 | 10.19 | 10.21 | 10.21 | 1,766 |
Dec 27, 2023 | 10.27 | 10.27 | 10.20 | 10.18 | 10.18 | 256 |
Dec 22, 2023 | 10.16 | 10.18 | 10.16 | 10.18 | 10.18 | 2,045 |
Dec 21, 2023 | 10.31 | 10.31 | 10.12 | 10.12 | 10.12 | 2 |
Dec 20, 2023 | 10.23 | 10.24 | 10.22 | 10.23 | 10.23 | 473 |
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%