XETRA - Delayed Quote EUR
Invesco Bloomberg Commodity Carbon Tilted UCITS ETF USD (CMOC.DE)
5.21
+0.08
+(1.48%)
At close: January 29 at 5:36:02 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 |
|---|---|---|---|---|---|---|
| Jan 29, 2025 | 5.16 | 5.21 | 5.16 | 5.21 | 5.21 | - |
| Jan 28, 2025 | 5.13 | 5.14 | 5.13 | 5.14 | 5.14 | - |
| Jan 27, 2025 | 5.14 | 5.14 | 5.09 | 5.09 | 5.09 | 500 |
| Jan 24, 2025 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | 5 |
| Jan 23, 2025 | 5.22 | 5.24 | 5.22 | 5.22 | 5.22 | - |
| Jan 22, 2025 | 5.22 | 5.23 | 5.22 | 5.23 | 5.23 | - |
| Jan 21, 2025 | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | - |
| Jan 20, 2025 | 5.28 | 5.28 | 5.21 | 5.21 | 5.21 | - |
| Jan 17, 2025 | 5.33 | 5.33 | 5.30 | 5.30 | 5.30 | - |
| Jan 16, 2025 | 5.32 | 5.32 | 5.29 | 5.29 | 5.29 | - |
| Jan 15, 2025 | 5.26 | 5.32 | 5.24 | 5.32 | 5.32 | 988 |
| Jan 14, 2025 | 5.27 | 5.27 | 5.26 | 5.26 | 5.26 | 8 |
| Jan 13, 2025 | 5.32 | 5.32 | 5.31 | 5.31 | 5.31 | - |
| Jan 10, 2025 | 5.17 | 5.23 | 5.17 | 5.23 | 5.23 | - |
| Jan 9, 2025 | 5.10 | 5.14 | 5.10 | 5.14 | 5.14 | - |
| Jan 8, 2025 | 5.10 | 5.11 | 5.09 | 5.09 | 5.09 | - |
| Jan 7, 2025 | 5.01 | 5.07 | 5.01 | 5.07 | 5.07 | - |
| Jan 6, 2025 | 5.05 | 5.06 | 5.05 | 5.06 | 5.06 | 6 |
| Jan 3, 2025 | 5.09 | 5.09 | 5.06 | 5.07 | 5.07 | 5,103 |
| Jan 2, 2025 | 5.03 | 5.13 | 5.03 | 5.13 | 5.13 | - |
| Dec 30, 2024 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | - |
| Dec 27, 2024 | 4.97 | 4.97 | 4.96 | 4.97 | 4.97 | 5 |
| Dec 23, 2024 | 4.96 | 4.96 | 4.93 | 4.93 | 4.93 | - |
| Dec 20, 2024 | 4.91 | 4.92 | 4.90 | 4.92 | 4.92 | 6 |
| Dec 19, 2024 | 4.90 | 4.90 | 4.87 | 4.87 | 4.87 | - |
| Dec 18, 2024 | 4.90 | 4.91 | 4.90 | 4.90 | 4.90 | - |
| Dec 17, 2024 | 4.92 | 4.92 | 4.88 | 4.88 | 4.88 | - |
| Dec 16, 2024 | 4.94 | 4.95 | 4.93 | 4.93 | 4.93 | 2,600 |
| Dec 13, 2024 | 4.98 | 4.98 | 4.95 | 4.95 | 4.95 | - |
| Dec 12, 2024 | 5.02 | 5.02 | 4.95 | 4.95 | 4.95 | - |
| Dec 11, 2024 | 4.97 | 5.02 | 4.97 | 5.02 | 5.02 | - |
| Dec 10, 2024 | 4.92 | 4.97 | 4.92 | 4.97 | 4.97 | 5,320 |
| Dec 9, 2024 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | 9 |
| Dec 6, 2024 | 4.86 | 4.87 | 4.85 | 4.87 | 4.87 | - |
| Dec 5, 2024 | 4.88 | 4.88 | 4.87 | 4.87 | 4.87 | - |
| Dec 4, 2024 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | - |
| Dec 3, 2024 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | - |
| Dec 2, 2024 | 4.87 | 4.89 | 4.87 | 4.89 | 4.89 | - |
| Nov 29, 2024 | 4.89 | 4.91 | 4.89 | 4.91 | 4.91 | 100 |
| Nov 28, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| Nov 27, 2024 | 4.93 | 4.93 | 4.89 | 4.89 | 4.89 | - |
| Nov 26, 2024 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 5 |
| Nov 25, 2024 | 4.99 | 4.99 | 4.92 | 4.92 | 4.92 | 1,195 |
| Nov 22, 2024 | 4.98 | 5.01 | 4.98 | 5.01 | 5.01 | - |
| Nov 21, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Nov 20, 2024 | 4.89 | 4.94 | 4.89 | 4.94 | 4.94 | 1,161 |
| Nov 19, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| Nov 18, 2024 | 4.82 | 4.87 | 4.82 | 4.87 | 4.87 | - |
| Nov 15, 2024 | 4.78 | 4.81 | 4.78 | 4.81 | 4.81 | - |
| Nov 14, 2024 | 4.80 | 4.82 | 4.80 | 4.81 | 4.81 | - |
| Nov 13, 2024 | 4.82 | 4.82 | 4.81 | 4.82 | 4.82 | - |
| Nov 12, 2024 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | - |
| Nov 11, 2024 | 4.87 | 4.87 | 4.81 | 4.81 | 4.81 | - |
| Nov 8, 2024 | 4.85 | 4.85 | 4.83 | 4.83 | 4.83 | 150 |
| Nov 7, 2024 | 4.84 | 4.85 | 4.84 | 4.85 | 4.85 | - |
| Nov 6, 2024 | 4.84 | 4.84 | 4.83 | 4.83 | 4.83 | - |
| Nov 5, 2024 | 4.83 | 4.83 | 4.82 | 4.82 | 4.82 | - |
| Nov 4, 2024 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | - |
| Nov 1, 2024 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | - |
| Oct 31, 2024 | 4.82 | 4.82 | 4.78 | 4.78 | 4.78 | - |
| Oct 30, 2024 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | - |
| Oct 29, 2024 | 4.82 | 4.84 | 4.82 | 4.83 | 4.83 | - |
| Oct 28, 2024 | 4.84 | 4.84 | 4.81 | 4.82 | 4.82 | - |
| Oct 25, 2024 | 4.88 | 4.90 | 4.86 | 4.90 | 4.90 | - |
| Oct 24, 2024 | 4.96 | 4.96 | 4.89 | 4.89 | 4.89 | 5 |
| Oct 23, 2024 | 4.93 | 4.93 | 4.89 | 4.89 | 4.89 | 200 |
| Oct 22, 2024 | 4.84 | 4.91 | 4.84 | 4.91 | 4.91 | - |
| Oct 21, 2024 | 4.83 | 4.85 | 4.83 | 4.83 | 4.83 | 946 |
| Oct 18, 2024 | 4.82 | 4.82 | 4.78 | 4.78 | 4.78 | 2,285 |
| Oct 17, 2024 | 4.76 | 4.79 | 4.76 | 4.79 | 4.79 | - |
| Oct 16, 2024 | 4.78 | 4.78 | 4.77 | 4.77 | 4.77 | - |
| Oct 15, 2024 | 4.76 | 4.76 | 4.74 | 4.76 | 4.76 | - |
| Oct 14, 2024 | 4.84 | 4.84 | 4.81 | 4.81 | 4.81 | - |
| Oct 11, 2024 | 4.85 | 4.88 | 4.85 | 4.88 | 4.88 | - |
| Oct 10, 2024 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | - |
| Oct 9, 2024 | 4.83 | 4.83 | 4.79 | 4.79 | 4.79 | - |
| Oct 8, 2024 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | - |
| Oct 7, 2024 | 4.89 | 4.92 | 4.89 | 4.92 | 4.92 | - |
| Oct 4, 2024 | 4.89 | 4.92 | 4.89 | 4.92 | 4.92 | 1,627 |
| Oct 3, 2024 | 4.87 | 4.88 | 4.86 | 4.88 | 4.88 | - |
| Oct 2, 2024 | 4.83 | 4.84 | 4.83 | 4.84 | 4.84 | - |
| Oct 1, 2024 | 4.73 | 4.83 | 4.73 | 4.83 | 4.83 | - |
| Sep 30, 2024 | 4.72 | 4.72 | 4.69 | 4.72 | 4.72 | - |
| Sep 27, 2024 | 4.70 | 4.70 | 4.69 | 4.70 | 4.70 | - |
| Sep 26, 2024 | 4.71 | 4.73 | 4.71 | 4.71 | 4.71 | - |
| Sep 25, 2024 | 4.69 | 4.71 | 4.69 | 4.71 | 4.71 | - |
| Sep 24, 2024 | 4.70 | 4.72 | 4.70 | 4.71 | 4.71 | 1,012 |
| Sep 23, 2024 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | - |
| Sep 20, 2024 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | - |
| Sep 19, 2024 | 4.61 | 4.61 | 4.59 | 4.61 | 4.61 | - |
| Sep 18, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Sep 17, 2024 | 4.59 | 4.59 | 4.57 | 4.58 | 4.58 | - |
| Sep 16, 2024 | 4.56 | 4.57 | 4.56 | 4.57 | 4.57 | - |
| Sep 13, 2024 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | - |
| Sep 12, 2024 | 4.53 | 4.57 | 4.53 | 4.57 | 4.57 | - |
| Sep 11, 2024 | 4.47 | 4.48 | 4.47 | 4.48 | 4.48 | - |
| Sep 10, 2024 | 4.47 | 4.47 | 4.45 | 4.45 | 4.45 | - |
| Sep 9, 2024 | 4.46 | 4.47 | 4.46 | 4.47 | 4.47 | - |
| Sep 6, 2024 | 4.50 | 4.50 | 4.47 | 4.47 | 4.47 | - |
| Sep 5, 2024 | 4.49 | 4.52 | 4.49 | 4.52 | 4.52 | - |
| Sep 4, 2024 | 4.50 | 4.52 | 4.50 | 4.51 | 4.51 | - |
| Sep 3, 2024 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | 500 |
| Sep 2, 2024 | 4.54 | 4.55 | 4.54 | 4.55 | 4.55 | - |
| Aug 30, 2024 | 4.61 | 4.62 | 4.56 | 4.56 | 4.56 | 15 |
| Aug 29, 2024 | 4.55 | 4.58 | 4.55 | 4.58 | 4.58 | - |
| Aug 28, 2024 | 4.55 | 4.55 | 4.53 | 4.54 | 4.54 | - |
| Aug 27, 2024 | 4.56 | 4.57 | 4.56 | 4.57 | 4.57 | - |
| Aug 26, 2024 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | - |
| Aug 23, 2024 | 4.51 | 4.53 | 4.51 | 4.53 | 4.53 | 5 |
| Aug 22, 2024 | 4.50 | 4.51 | 4.50 | 4.50 | 4.50 | - |
| Aug 21, 2024 | 4.54 | 4.55 | 4.53 | 4.53 | 4.53 | 60 |
| Aug 20, 2024 | 4.55 | 4.57 | 4.54 | 4.54 | 4.54 | - |
| Aug 19, 2024 | 4.56 | 4.57 | 4.55 | 4.57 | 4.57 | - |
| Aug 16, 2024 | 4.58 | 4.58 | 4.55 | 4.56 | 4.56 | - |
| Aug 15, 2024 | 4.56 | 4.61 | 4.56 | 4.61 | 4.61 | - |
| Aug 14, 2024 | 4.55 | 4.55 | 4.54 | 4.54 | 4.54 | - |
| Aug 13, 2024 | 4.61 | 4.61 | 4.57 | 4.57 | 4.57 | 608 |
| Aug 12, 2024 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | 2,682 |
| Aug 9, 2024 | 4.58 | 4.60 | 4.57 | 4.57 | 4.57 | - |
| Aug 8, 2024 | 4.52 | 4.57 | 4.52 | 4.57 | 4.57 | - |
| Aug 7, 2024 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | - |
| Aug 6, 2024 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | - |
| Aug 5, 2024 | 4.53 | 4.53 | 4.46 | 4.49 | 4.49 | - |
| Aug 2, 2024 | 4.68 | 4.68 | 4.55 | 4.55 | 4.55 | - |
| Aug 1, 2024 | 4.69 | 4.70 | 4.68 | 4.68 | 4.68 | - |
| Jul 31, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| Jul 30, 2024 | 4.62 | 4.62 | 4.60 | 4.62 | 4.62 | - |
| Jul 29, 2024 | 4.64 | 4.64 | 4.61 | 4.61 | 4.61 | - |
| Jul 26, 2024 | 4.69 | 4.69 | 4.65 | 4.65 | 4.65 | 913 |
| Jul 25, 2024 | 4.67 | 4.67 | 4.66 | 4.67 | 4.67 | - |
| Jul 24, 2024 | 4.71 | 4.74 | 4.71 | 4.74 | 4.74 | - |
| Jul 23, 2024 | 4.70 | 4.73 | 4.70 | 4.71 | 4.71 | 6 |
| Jul 22, 2024 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | - |
| Jul 19, 2024 | 4.73 | 4.73 | 4.71 | 4.71 | 4.71 | - |
| Jul 18, 2024 | 4.79 | 4.79 | 4.76 | 4.76 | 4.76 | - |
| Jul 17, 2024 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | - |
| Jul 16, 2024 | 4.79 | 4.80 | 4.78 | 4.80 | 4.80 | - |
| Jul 15, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Jul 12, 2024 | 4.85 | 4.85 | 4.84 | 4.84 | 4.84 | - |
| Jul 11, 2024 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | - |
| Jul 10, 2024 | 4.85 | 4.88 | 4.85 | 4.88 | 4.88 | - |
| Jul 9, 2024 | 4.91 | 4.91 | 4.89 | 4.89 | 4.89 | - |
| Jul 8, 2024 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | - |
| Jul 5, 2024 | 4.95 | 4.99 | 4.95 | 4.99 | 4.99 | - |
| Jul 4, 2024 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | - |
| Jul 3, 2024 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | - |
| Jul 2, 2024 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | - |
| Jul 1, 2024 | 4.91 | 4.94 | 4.91 | 4.94 | 4.94 | - |
| Jun 28, 2024 | 4.98 | 4.99 | 4.95 | 4.95 | 4.95 | - |
| Jun 27, 2024 | 4.93 | 4.96 | 4.93 | 4.96 | 4.96 | - |
| Jun 26, 2024 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | - |
| Jun 25, 2024 | 4.98 | 4.98 | 4.95 | 4.95 | 4.95 | - |
| Jun 24, 2024 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | - |
| Jun 21, 2024 | 5.01 | 5.02 | 4.99 | 4.99 | 4.99 | - |
| Jun 20, 2024 | 5.03 | 5.03 | 5.01 | 5.03 | 5.03 | 30,018 |
| Jun 19, 2024 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | - |
| Jun 18, 2024 | 4.97 | 4.99 | 4.97 | 4.99 | 4.99 | - |
| Jun 17, 2024 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | - |
| Jun 14, 2024 | 4.99 | 5.04 | 4.99 | 5.00 | 5.00 | 42,146 |
| Jun 13, 2024 | 4.96 | 4.99 | 4.96 | 4.99 | 4.99 | - |
| Jun 12, 2024 | 5.00 | 5.00 | 4.97 | 4.97 | 4.97 | - |
| Jun 11, 2024 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | - |
| Jun 10, 2024 | 4.95 | 5.01 | 4.95 | 5.01 | 5.01 | 965 |
| Jun 7, 2024 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | - |
| Jun 6, 2024 | 4.92 | 4.97 | 4.92 | 4.97 | 4.97 | - |
| Jun 5, 2024 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | - |
| Jun 4, 2024 | 4.92 | 4.92 | 4.88 | 4.89 | 4.89 | 506 |
| Jun 3, 2024 | 4.98 | 5.01 | 4.93 | 4.93 | 4.93 | - |
| May 31, 2024 | 5.05 | 5.05 | 4.97 | 4.97 | 4.97 | - |
| May 30, 2024 | 5.09 | 5.10 | 5.05 | 5.05 | 5.05 | 500 |
| May 29, 2024 | 5.17 | 5.17 | 5.13 | 5.13 | 5.13 | - |
| May 28, 2024 | 5.12 | 5.14 | 5.12 | 5.14 | 5.14 | - |
| May 27, 2024 | 5.09 | 5.13 | 5.09 | 5.13 | 5.13 | - |
| May 24, 2024 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | - |
| May 23, 2024 | 5.09 | 5.12 | 5.09 | 5.11 | 5.11 | - |
| May 22, 2024 | 5.15 | 5.16 | 5.12 | 5.12 | 5.12 | - |
| May 21, 2024 | 5.14 | 5.16 | 5.14 | 5.16 | 5.16 | - |
| May 20, 2024 | 5.13 | 5.16 | 5.13 | 5.16 | 5.16 | - |
| May 17, 2024 | 5.06 | 5.08 | 5.05 | 5.08 | 5.08 | 100 |
| May 16, 2024 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | - |
| May 15, 2024 | 5.03 | 5.03 | 5.00 | 5.00 | 5.00 | - |
| May 14, 2024 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | 12,501 |
| May 13, 2024 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - |
| May 10, 2024 | 5.02 | 5.02 | 4.99 | 4.99 | 4.99 | - |
| May 9, 2024 | 4.97 | 4.99 | 4.97 | 4.97 | 4.97 | - |
| May 8, 2024 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | - |
| May 7, 2024 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | - |
| May 6, 2024 | 4.94 | 4.97 | 4.94 | 4.97 | 4.97 | - |
| May 3, 2024 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | 834 |
| Apr 30, 2024 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | - |
| Apr 29, 2024 | 4.99 | 5.01 | 4.99 | 5.00 | 5.00 | - |
| Apr 26, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 539 |
| Apr 25, 2024 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | - |
| Apr 24, 2024 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 1,196 |
| Apr 23, 2024 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | - |
| Apr 22, 2024 | 4.95 | 4.99 | 4.95 | 4.99 | 4.99 | 5,715 |
| Apr 19, 2024 | 5.00 | 5.00 | 4.96 | 4.99 | 4.99 | - |
| Apr 18, 2024 | 4.97 | 4.97 | 4.95 | 4.96 | 4.96 | - |
| Apr 17, 2024 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | - |
| Apr 16, 2024 | 5.02 | 5.02 | 4.99 | 5.01 | 5.01 | 100 |
| Apr 15, 2024 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | - |
| Apr 12, 2024 | 5.02 | 5.04 | 5.02 | 5.04 | 5.04 | - |
| Apr 11, 2024 | 4.97 | 4.97 | 4.95 | 4.95 | 4.95 | - |
| Apr 10, 2024 | 4.93 | 4.96 | 4.93 | 4.95 | 4.95 | 1,400 |
| Apr 9, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| Apr 8, 2024 | 4.90 | 4.92 | 4.90 | 4.90 | 4.90 | 60 |
| Apr 5, 2024 | 4.87 | 4.93 | 4.87 | 4.92 | 4.92 | 608 |
| Apr 4, 2024 | 4.86 | 4.86 | 4.85 | 4.85 | 4.85 | - |
| Apr 3, 2024 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | - |
| Apr 2, 2024 | 4.83 | 4.83 | 4.82 | 4.82 | 4.82 | 100 |
| Mar 28, 2024 | 4.71 | 4.75 | 4.71 | 4.75 | 4.75 | - |
| Mar 27, 2024 | 4.67 | 4.68 | 4.67 | 4.68 | 4.68 | - |
| Mar 26, 2024 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | - |
| Mar 25, 2024 | 4.72 | 4.73 | 4.71 | 4.73 | 4.73 | - |
| Mar 22, 2024 | 4.71 | 4.72 | 4.71 | 4.71 | 4.71 | 2 |
| Mar 21, 2024 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | 3 |
| Mar 20, 2024 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | - |
| Mar 19, 2024 | 4.73 | 4.73 | 4.72 | 4.72 | 4.72 | - |
| Mar 18, 2024 | 4.71 | 4.72 | 4.71 | 4.72 | 4.72 | - |
| Mar 15, 2024 | 4.70 | 4.70 | 4.69 | 4.70 | 4.70 | - |
| Mar 14, 2024 | 4.67 | 4.69 | 4.66 | 4.68 | 4.68 | 739 |
| Mar 13, 2024 | 4.63 | 4.66 | 4.63 | 4.66 | 4.66 | 6,001 |
| Mar 12, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| Mar 11, 2024 | 4.61 | 4.63 | 4.60 | 4.63 | 4.63 | - |
| Mar 8, 2024 | 4.63 | 4.63 | 4.59 | 4.59 | 4.59 | 234 |
| Mar 7, 2024 | 4.61 | 4.62 | 4.61 | 4.62 | 4.62 | - |
| Mar 6, 2024 | 4.59 | 4.61 | 4.59 | 4.61 | 4.61 | - |
| Mar 5, 2024 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | - |
| Mar 4, 2024 | 4.61 | 4.63 | 4.60 | 4.63 | 4.63 | - |
| Mar 1, 2024 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | - |
| Feb 29, 2024 | 4.56 | 4.59 | 4.56 | 4.59 | 4.59 | - |
| Feb 28, 2024 | 4.56 | 4.57 | 4.55 | 4.57 | 4.57 | - |
| Feb 27, 2024 | 4.55 | 4.57 | 4.54 | 4.57 | 4.57 | - |
| Feb 26, 2024 | 4.52 | 4.52 | 4.50 | 4.52 | 4.52 | - |
| Feb 23, 2024 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | - |
| Feb 22, 2024 | 4.57 | 4.57 | 4.56 | 4.57 | 4.57 | - |
| Feb 21, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| Feb 20, 2024 | 4.57 | 4.57 | 4.55 | 4.55 | 4.55 | - |
| Feb 19, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| Feb 16, 2024 | 4.56 | 4.58 | 4.55 | 4.58 | 4.58 | - |
| Feb 15, 2024 | 4.55 | 4.57 | 4.55 | 4.57 | 4.57 | 8,763 |
| Feb 14, 2024 | 4.59 | 4.59 | 4.57 | 4.57 | 4.57 | - |
| Feb 13, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Feb 12, 2024 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | - |
| Feb 9, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Feb 8, 2024 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | 13,642 |
| Feb 7, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Feb 6, 2024 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | - |
| Feb 5, 2024 | 4.59 | 4.59 | 4.58 | 4.59 | 4.59 | 9,900 |
| Feb 2, 2024 | 4.59 | 4.61 | 4.59 | 4.59 | 4.59 | - |
| Feb 1, 2024 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | 2,927 |
| Jan 31, 2024 | 4.67 | 4.67 | 4.66 | 4.66 | 4.66 | - |
| Jan 30, 2024 | 4.64 | 4.67 | 4.62 | 4.67 | 4.67 | - |
| Jan 29, 2024 | 4.67 | 4.67 | 4.66 | 4.66 | 4.66 | 2,720 |
Related Tickers
URA Global X Uranium ETF
28.36
+2.83%
GXG Global X MSCI Colombia ETF
25.75
+2.79%
SMIN iShares MSCI India Small-Cap ETF
69.40
+2.39%
COPX Global X Copper Miners ETF
38.54
+1.45%
UTES Virtus Reaves Utilities ETF
66.57
+1.43%
XME SPDR S&P Metals and Mining ETF
59.73
+1.43%
EZA iShares MSCI South Africa ETF
43.68
+1.20%
BLOK Amplify Transformational Data Sharing ETF
46.57
+1.15%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
68.19
+1.08%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
111.08
+1.00%
EPI WisdomTree India Earnings Fund
43.14
+0.96%
EPU iShares MSCI Peru ETF
40.25
+0.93%
EWD iShares MSCI Sweden ETF
40.94
+0.81%
ECH iShares MSCI Chile ETF
26.73
+0.79%
PSI Invesco Semiconductors ETF
57.57
+0.75%
AADR AdvisorShares Dorsey Wright ADR ETF
74.44
+0.73%
IPKW Invesco International BuyBack Achievers ETF
41.83
+0.72%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.71
+0.71%
SLX VanEck Steel ETF
61.56
+0.69%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.36
+0.69%
INCO Columbia India Consumer ETF
61.18
+0.69%
USCI United States Commodity Index Fund, LP
69.13
+0.66%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.25
+0.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
94.91
+0.57%
PKW Invesco BuyBack Achievers ETF
120.39
+0.56%
MLPX Global X MLP & Energy Infrastructure ETF
63.58
+0.54%
ENFR Alerian Energy Infrastructure ETF
32.54
+0.53%
BLCN Siren Nasdaq NexGen Economy ETF
25.54
+0.51%
XSD SPDR S&P Semiconductor ETF
244.16
+0.51%
VOX Vanguard Communication Services Index Fund ETF Shares
165.14
+0.51%
USAI Pacer American Energy Independence ETF
41.32
+0.49%
HEZU iShares Currency Hedged MSCI Eurozone ETF
38.29
+0.47%
HEDJ WisdomTree Europe Hedged Equity Fund
46.96
+0.47%
ATMP Barclays ETN+ Select MLP ETN
30.49
+0.46%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.84
+0.44%
XLC The Communication Services Select Sector SPDR ETF Fund
101.87
+0.44%
RING iShares MSCI Global Gold Miners ETF
31.50
+0.41%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.35
+0.41%
SOXX iShares Semiconductor ETF
214.38
+0.41%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.35
+0.40%
GOEX Global X Gold Explorers ETF
32.20
+0.40%
PSCM Invesco S&P SmallCap Materials ETF
75.49
+0.40%
WLDR Affinity World Leaders Equity ETF
30.86
+0.38%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
48.65
+0.37%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
45.74
+0.37%
VAMO Cambria Value and Momentum ETF
30.48
+0.37%
FSTA Fidelity MSCI Consumer Staples Index ETF
50.21
+0.36%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.41
+0.35%
IYK iShares US Consumer Staples ETF
66.41
+0.35%
FCOM Fidelity MSCI Communication Services Index ETF
62.55
+0.34%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.26
+0.32%
CEFS Saba Closed-End Funds ETF
22.14
+0.32%
EWC iShares MSCI Canada ETF
41.49
+0.31%
FYLD Cambria Foreign Shareholder Yield ETF
25.67
+0.29%
XSMO Invesco S&P SmallCap Momentum ETF
69.17
+0.29%
VDC Vanguard Consumer Staples Index Fund ETF Shares
214.60
+0.29%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.71
+0.28%
NANR SPDR S&P North American Natural Resources ETF
53.85
+0.28%
UEVM VictoryShares Emerging Markets Value Momentum ETF
46.66
+0.27%
CEW WisdomTree Emerging Currency Strategy Fund
17.33
+0.27%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.87
+0.26%
QINT American Century Quality Diversified International ETF
50.11
+0.26%
PXE Invesco Dynamic Energy Exploration & Production ETF
30.86
+0.26%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
35.18
+0.26%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.19
+0.25%
FLEU Franklin FTSE Eurozone ETF
25.72
+0.24%
FENY Fidelity MSCI Energy Index ETF
24.91
+0.24%
RDVY First Trust Rising Dividend Achievers ETF
62.72
+0.24%
IDMO Invesco S&P International Developed Momentum ETF
42.64
+0.24%
FTXN First Trust Nasdaq Oil & Gas ETF
30.08
+0.23%
FEZ SPDR EURO STOXX 50 ETF
52.04
+0.23%
IAK iShares U.S. Insurance ETF
129.63
+0.22%
XLE The Energy Select Sector SPDR Fund
89.70
+0.22%
EWW iShares MSCI Mexico ETF
49.76
+0.22%
SPGP Invesco S&P 500 GARP ETF
109.78
+0.22%
ROAM Hartford Multifactor Emerging Markets ETF
23.07
+0.21%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.54
+0.21%
XLU The Utilities Select Sector SPDR Fund
76.74
+0.21%
EMMF WisdomTree Emerging Markets Multifactor Fund
26.68
+0.20%
VDE Vanguard Energy Index Fund ETF Shares
126.28
+0.20%
DBC Invesco DB Commodity Index Tracking Fund
21.99
+0.18%
IQLT iShares MSCI Intl Quality Factor ETF
38.78
+0.18%
IMTM iShares MSCI Intl Momentum Factor ETF
39.01
+0.18%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
39.79
+0.18%
YLDE ClearBridge Dividend Strategy ESG ETF
52.00
+0.17%
PSC Principal U.S. Small-Cap ETF
53.41
+0.17%
HEFA iShares Currency Hedged MSCI EAFE ETF
36.27
+0.17%
ESPO VanEck Video Gaming and eSports ETF
86.31
+0.16%
GMF SPDR S&P Emerging Asia Pacific ETF
114.90
+0.16%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.14
+0.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.53
+0.16%
VFVA Vanguard U.S. Value Factor ETF Shares
123.69
+0.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
144.47
+0.15%
SYLD Cambria Shareholder Yield ETF
70.99
+0.14%
FCA First Trust China AlphaDEX Fund
20.04
+0.14%
RSPG Invesco S&P 500 Equal Weight Energy ETF
80.74
+0.14%
INTF iShares International Equity Factor ETF
29.84
+0.13%
VFMF Vanguard U.S. Multifactor ETF Shares
136.61
+0.13%
BOUT Innovator IBD Breakout Opportunities ETF
40.07
+0.13%
DBEM Xtrackers MSCI Emerging Markets Hedged Equity ETF
25.04
+0.12%