XETRA - Delayed Quote EUR
Xtrackers II US Treasuries 1-3 UCITS ETF 1D (D5BE.DE)
147.22
-0.66
(-0.45%)
At close: May 2 at 5:36:11 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 | 147.62 | 147.64 | 146.92 | 147.22 | 147.22 | 39 |
Apr 30, 2025 | 146.96 | 147.88 | 146.96 | 147.88 | 147.88 | 765 |
Apr 29, 2025 | 167.24 | 167.24 | 167.24 | 167.24 | 167.24 | - |
Apr 28, 2025 | 147.26 | 147.26 | 146.55 | 146.72 | 146.72 | 633 |
Apr 25, 2025 | 146.90 | 147.15 | 146.75 | 146.79 | 146.79 | 2,846 |
Apr 24, 2025 | 146.80 | 146.80 | 146.41 | 146.80 | 146.80 | 750 |
Apr 23, 2025 | 146.38 | 146.83 | 145.99 | 146.63 | 146.63 | 200 |
Apr 22, 2025 | 145.11 | 145.46 | 144.99 | 145.32 | 145.32 | 658 |
Apr 17, 2025 | 146.69 | 146.91 | 146.69 | 146.69 | 146.69 | 23 |
Apr 16, 2025 | 146.82 | 146.91 | 146.54 | 146.71 | 146.71 | 2,412 |
Apr 15, 2025 | 146.93 | 147.40 | 146.54 | 147.40 | 147.40 | 238 |
Apr 14, 2025 | 145.56 | 146.33 | 145.56 | 146.33 | 146.33 | 51 |
Apr 11, 2025 | 146.95 | 146.95 | 145.50 | 146.44 | 146.44 | 785 |
Apr 10, 2025 | 151.63 | 151.63 | 148.88 | 148.88 | 148.88 | 542 |
Apr 9, 2025 | 150.82 | 151.02 | 150.28 | 150.71 | 150.71 | 1,104 |
Apr 8, 2025 | 151.88 | 152.77 | 151.88 | 152.62 | 152.62 | 2,673 |
Apr 7, 2025 | 152.01 | 152.91 | 152.01 | 152.91 | 152.91 | 3,156 |
Apr 4, 2025 | 151.07 | 152.02 | 151.07 | 152.02 | 152.02 | 99 |
Apr 3, 2025 | 151.74 | 151.76 | 149.85 | 150.91 | 150.91 | 3,288 |
Apr 2, 2025 | 154.04 | 154.11 | 153.10 | 153.11 | 153.11 | 565 |
Apr 1, 2025 | 153.75 | 154.07 | 153.62 | 153.93 | 153.93 | 68 |
Mar 31, 2025 | 153.37 | 153.88 | 153.37 | 153.88 | 153.88 | 1,392 |
Mar 28, 2025 | 153.65 | 154.06 | 153.18 | 153.27 | 153.27 | 660 |
Mar 27, 2025 | 154.05 | 154.05 | 153.57 | 153.63 | 153.63 | - |
Mar 26, 2025 | 153.65 | 153.71 | 153.51 | 153.68 | 153.68 | 303 |
Mar 25, 2025 | 153.57 | 153.57 | 153.11 | 153.38 | 153.38 | 200 |
Mar 24, 2025 | 152.95 | 153.49 | 152.84 | 153.49 | 153.49 | 9,069 |
Mar 21, 2025 | 152.96 | 153.57 | 152.76 | 153.27 | 153.27 | 18,971 |
Mar 20, 2025 | 152.35 | 153.31 | 152.35 | 152.90 | 152.90 | 539 |
Mar 19, 2025 | 151.82 | 152.18 | 151.68 | 152.13 | 152.13 | 422 |
Mar 18, 2025 | 151.35 | 151.71 | 151.34 | 151.34 | 151.34 | 188 |
Mar 17, 2025 | 152.29 | 152.29 | 151.57 | 151.57 | 151.57 | 172 |
Mar 14, 2025 | 152.85 | 152.85 | 151.92 | 152.20 | 152.20 | 192 |
Mar 13, 2025 | 152.45 | 152.73 | 152.24 | 152.47 | 152.47 | 874 |
Mar 12, 2025 | 151.98 | 152.09 | 151.65 | 151.70 | 151.70 | 12,993 |
Mar 11, 2025 | 152.37 | 152.37 | 151.74 | 151.74 | 151.74 | 219 |
Mar 10, 2025 | 152.98 | 153.01 | 152.51 | 152.96 | 152.96 | 1,124 |
Mar 7, 2025 | 152.93 | 152.93 | 152.48 | 152.77 | 152.77 | 636 |
Mar 6, 2025 | 153.15 | 153.40 | 152.76 | 152.78 | 152.78 | 181 |
Mar 5, 2025 | 155.24 | 155.24 | 153.85 | 153.85 | 153.85 | 549 |
Mar 4, 2025 | 157.83 | 157.85 | 157.13 | 157.45 | 157.45 | 744 |
Mar 3, 2025 | 158.93 | 159.13 | 157.57 | 157.57 | 157.57 | 481 |
Feb 28, 2025 | 158.89 | 158.96 | 158.75 | 158.93 | 158.93 | 431 |
Feb 27, 2025 | 157.64 | 158.65 | 157.55 | 158.65 | 158.65 | 313 |
Feb 26, 2025 | 157.16 | 157.24 | 156.98 | 156.98 | 156.98 | 143 |
Feb 25, 2025 | 157.67 | 157.67 | 157.11 | 157.20 | 157.20 | 914 |
Feb 24, 2025 | 157.00 | 157.40 | 157.00 | 157.33 | 157.33 | 135 |
Feb 21, 2025 | 156.82 | 157.41 | 156.82 | 157.41 | 157.41 | 110 |
Feb 20, 2025 | 157.68 | 157.68 | 157.16 | 157.16 | 157.16 | 162 |
Feb 19, 2025 | 2.160772 Dividend | |||||
Feb 19, 2025 | 157.26 | 157.87 | 157.21 | 157.87 | 157.87 | 206 |
Feb 18, 2025 | 159.26 | 159.48 | 159.26 | 159.29 | 157.12 | 38 |
Feb 17, 2025 | 158.96 | 159.24 | 158.96 | 159.05 | 156.89 | 201 |
Feb 14, 2025 | 159.12 | 159.26 | 158.62 | 158.74 | 156.58 | 178 |
Feb 13, 2025 | 159.70 | 160.15 | 159.61 | 159.61 | 157.44 | 103 |
Feb 12, 2025 | 160.43 | 160.82 | 160.43 | 160.46 | 158.28 | 254 |
Feb 11, 2025 | 161.61 | 161.61 | 160.87 | 160.87 | 158.68 | 81 |
Feb 10, 2025 | 161.41 | 161.54 | 161.41 | 161.54 | 159.35 | 87 |
Feb 7, 2025 | 160.34 | 161.13 | 160.34 | 161.10 | 158.91 | 147 |
Feb 6, 2025 | 160.60 | 160.97 | 160.60 | 160.70 | 158.52 | 334 |
Feb 5, 2025 | 160.12 | 160.12 | 159.84 | 159.99 | 157.81 | 29 |
Feb 4, 2025 | 161.45 | 161.45 | 160.35 | 160.49 | 158.31 | 1,230 |
Feb 3, 2025 | 162.77 | 162.77 | 161.30 | 161.48 | 159.29 | 1,396 |
Jan 31, 2025 | 160.01 | 160.57 | 160.01 | 160.18 | 158.00 | 910 |
Jan 30, 2025 | 159.76 | 160.25 | 159.55 | 159.71 | 157.54 | 205 |
Jan 29, 2025 | 159.83 | 160.18 | 159.68 | 159.75 | 157.58 | 736 |
Jan 28, 2025 | 159.51 | 159.76 | 159.48 | 159.66 | 157.49 | 380 |
Jan 27, 2025 | 159.03 | 159.03 | 158.18 | 158.48 | 156.33 | 457 |
Jan 24, 2025 | 158.90 | 158.90 | 158.10 | 158.15 | 156.00 | 395 |
Jan 23, 2025 | 159.87 | 159.90 | 159.42 | 159.58 | 157.42 | 385 |
Jan 22, 2025 | 159.58 | 159.58 | 159.18 | 159.51 | 157.34 | 2,608 |
Jan 21, 2025 | 160.29 | 160.60 | 159.57 | 159.59 | 157.43 | 472 |
Jan 20, 2025 | 161.11 | 161.14 | 159.79 | 159.79 | 157.62 | 310 |
Jan 17, 2025 | 161.54 | 161.54 | 161.29 | 161.29 | 159.10 | 132 |
Jan 16, 2025 | 161.30 | 161.47 | 161.23 | 161.34 | 159.15 | 115 |
Jan 15, 2025 | 160.79 | 161.52 | 160.76 | 161.52 | 159.33 | 199 |
Jan 14, 2025 | 161.60 | 161.66 | 160.87 | 161.09 | 158.90 | 220 |
Jan 13, 2025 | 162.01 | 162.55 | 161.95 | 162.15 | 159.96 | 69 |
Jan 10, 2025 | 161.23 | 161.90 | 161.00 | 161.90 | 159.70 | 390 |
Jan 9, 2025 | 161.33 | 161.33 | 161.04 | 161.33 | 159.14 | 1,440 |
Jan 8, 2025 | 160.57 | 161.16 | 160.56 | 161.02 | 158.84 | 247 |
Jan 7, 2025 | 159.28 | 159.96 | 159.28 | 159.94 | 157.77 | 564 |
Jan 6, 2025 | 160.54 | 160.54 | 159.13 | 159.49 | 157.33 | 1,223 |
Jan 3, 2025 | 161.29 | 161.46 | 161.10 | 161.10 | 158.91 | 347 |
Jan 2, 2025 | 160.10 | 161.97 | 160.10 | 161.97 | 159.77 | 279 |
Dec 30, 2024 | 158.90 | 159.21 | 158.50 | 158.57 | 156.42 | 96 |
Dec 27, 2024 | 158.96 | 158.96 | 158.46 | 158.78 | 156.63 | 443 |
Dec 23, 2024 | 158.91 | 159.29 | 158.91 | 159.01 | 156.85 | 1,335 |
Dec 20, 2024 | 159.24 | 159.32 | 158.85 | 158.85 | 156.70 | 36 |
Dec 19, 2024 | 159.18 | 159.61 | 158.70 | 159.53 | 157.37 | 205 |
Dec 18, 2024 | 157.85 | 158.20 | 157.81 | 158.18 | 156.04 | 59 |
Dec 17, 2024 | 157.67 | 157.79 | 157.67 | 157.71 | 155.57 | 66 |
Dec 16, 2024 | 157.81 | 157.88 | 157.37 | 157.63 | 155.49 | 2,023 |
Dec 13, 2024 | 158.34 | 158.34 | 157.49 | 157.71 | 155.57 | 2,779 |
Dec 12, 2024 | 157.66 | 158.08 | 157.60 | 157.91 | 155.77 | 281 |
Dec 11, 2024 | 157.93 | 158.04 | 157.65 | 157.90 | 155.76 | 245 |
Dec 10, 2024 | 157.18 | 157.74 | 157.18 | 157.74 | 155.60 | 88 |
Dec 9, 2024 | 156.95 | 156.95 | 156.58 | 156.68 | 154.55 | 170 |
Dec 6, 2024 | 156.46 | 156.95 | 156.46 | 156.84 | 154.71 | 151 |
Dec 5, 2024 | 157.10 | 157.23 | 156.68 | 156.68 | 154.55 | 127 |
Dec 4, 2024 | 157.40 | 157.79 | 157.27 | 157.30 | 155.17 | 75 |
Dec 3, 2024 | 157.43 | 157.49 | 157.20 | 157.49 | 155.35 | 343 |
Dec 2, 2024 | 157.62 | 157.76 | 157.10 | 157.76 | 155.62 | 1,915 |
Nov 29, 2024 | 156.38 | 156.85 | 156.38 | 156.85 | 154.72 | 928 |
Nov 28, 2024 | 157.05 | 157.05 | 156.69 | 156.76 | 154.63 | 60 |
Nov 27, 2024 | 157.45 | 157.45 | 156.40 | 156.44 | 154.32 | 70 |
Nov 26, 2024 | 157.63 | 157.63 | 157.04 | 157.53 | 155.39 | 407 |
Nov 25, 2024 | 157.71 | 157.71 | 156.84 | 157.34 | 155.21 | 70 |
Nov 22, 2024 | 157.14 | 158.55 | 157.14 | 158.53 | 156.38 | 315 |
Nov 21, 2024 | 156.79 | 157.13 | 156.79 | 157.13 | 155.00 | 88 |
Nov 20, 2024 | 156.02 | 156.96 | 156.02 | 156.96 | 154.84 | 6 |
Nov 19, 2024 | 155.94 | 156.36 | 155.83 | 156.04 | 153.93 | 194 |
Nov 18, 2024 | 156.28 | 156.40 | 155.98 | 155.98 | 153.86 | 474 |
Nov 15, 2024 | 156.15 | 156.42 | 155.91 | 156.26 | 154.14 | 156 |
Nov 14, 2024 | 156.21 | 156.70 | 156.01 | 156.01 | 153.89 | 14 |
Nov 13, 2024 | 155.31 | 156.01 | 154.78 | 156.01 | 153.89 | 1,965 |
Nov 12, 2024 | 154.93 | 155.34 | 154.93 | 155.34 | 153.23 | 739 |
Nov 11, 2024 | 154.13 | 154.75 | 154.13 | 154.75 | 152.65 | 33 |
Nov 8, 2024 | 153.29 | 153.85 | 153.18 | 153.79 | 151.71 | 250 |
Nov 7, 2024 | 153.41 | 153.41 | 152.90 | 152.90 | 150.82 | 108 |
Nov 6, 2024 | 153.46 | 153.84 | 153.04 | 153.54 | 151.45 | 215 |
Nov 5, 2024 | 151.56 | 151.56 | 151.03 | 151.03 | 148.98 | 18 |
Nov 4, 2024 | 151.51 | 151.57 | 151.33 | 151.57 | 149.51 | 1 |
Nov 1, 2024 | 151.82 | 152.05 | 151.79 | 152.05 | 149.99 | 262 |
Oct 31, 2024 | 151.98 | 152.07 | 151.78 | 152.07 | 150.01 | 605 |
Oct 30, 2024 | 152.54 | 152.57 | 151.90 | 151.98 | 149.91 | 106 |
Oct 29, 2024 | 152.70 | 152.83 | 152.70 | 152.79 | 150.72 | 584 |
Oct 28, 2024 | 152.68 | 152.68 | 152.46 | 152.46 | 150.40 | 68 |
Oct 25, 2024 | 152.70 | 152.70 | 152.51 | 152.68 | 150.60 | 206 |
Oct 24, 2024 | 153.17 | 153.17 | 152.84 | 153.02 | 150.94 | 483 |
Oct 23, 2024 | 153.07 | 153.37 | 153.07 | 153.07 | 150.99 | 437 |
Oct 22, 2024 | 152.57 | 152.82 | 152.54 | 152.76 | 150.69 | 141 |
Oct 21, 2024 | 152.40 | 152.60 | 152.24 | 152.60 | 150.53 | 199 |
Oct 18, 2024 | 152.43 | 152.46 | 152.26 | 152.26 | 150.20 | 73 |
Oct 17, 2024 | 152.42 | 152.51 | 152.21 | 152.51 | 150.44 | 34 |
Oct 16, 2024 | 151.90 | 152.12 | 151.85 | 152.12 | 150.06 | 235 |
Oct 15, 2024 | 151.84 | 151.84 | 151.54 | 151.62 | 149.56 | 143 |
Oct 14, 2024 | 151.23 | 151.35 | 151.15 | 151.27 | 149.22 | 229 |
Oct 11, 2024 | 151.02 | 151.10 | 150.95 | 150.95 | 148.90 | 178 |
Oct 10, 2024 | 151.01 | 151.30 | 150.90 | 151.23 | 149.17 | 203 |
Oct 9, 2024 | 150.71 | 150.76 | 150.64 | 150.71 | 148.66 | 17 |
Oct 8, 2024 | 150.40 | 150.63 | 150.34 | 150.63 | 148.58 | 156 |
Oct 7, 2024 | 150.48 | 150.53 | 150.32 | 150.38 | 148.34 | 87 |
Oct 4, 2024 | 150.35 | 150.76 | 150.35 | 150.76 | 148.71 | 189 |
Oct 3, 2024 | 150.41 | 150.60 | 150.32 | 150.60 | 148.55 | - |
Oct 2, 2024 | 150.07 | 150.28 | 149.99 | 150.28 | 148.24 | 177 |
Oct 1, 2024 | 149.12 | 150.10 | 149.12 | 150.10 | 148.07 | 154 |
Sep 30, 2024 | 148.81 | 148.99 | 148.23 | 148.99 | 146.96 | 691 |
Sep 27, 2024 | 148.99 | 149.18 | 148.57 | 148.71 | 146.69 | 275 |
Sep 26, 2024 | 148.89 | 148.96 | 148.51 | 148.51 | 146.50 | 151 |
Sep 25, 2024 | 148.54 | 148.93 | 148.46 | 148.93 | 146.90 | 188 |
Sep 24, 2024 | 149.40 | 149.40 | 148.96 | 148.96 | 146.94 | 261 |
Sep 23, 2024 | 148.83 | 149.40 | 148.83 | 149.04 | 147.01 | 316 |
Sep 20, 2024 | 148.56 | 148.87 | 148.56 | 148.87 | 146.85 | 146 |
Sep 19, 2024 | 148.85 | 149.23 | 148.63 | 148.90 | 146.89 | 576 |
Sep 18, 2024 | 149.20 | 149.20 | 149.07 | 149.15 | 147.13 | 17 |
Sep 17, 2024 | 149.29 | 149.29 | 149.13 | 149.20 | 147.18 | 34 |
Sep 16, 2024 | 149.40 | 149.40 | 149.07 | 149.24 | 147.21 | 5,686 |
Sep 13, 2024 | 149.85 | 149.85 | 149.57 | 149.60 | 147.58 | 112 |
Sep 12, 2024 | 150.47 | 150.47 | 149.99 | 150.07 | 148.03 | 3,273 |
Sep 11, 2024 | 150.19 | 150.52 | 150.09 | 150.52 | 148.48 | 70 |
Sep 10, 2024 | 149.84 | 150.28 | 149.84 | 150.27 | 148.23 | 301 |
Sep 9, 2024 | 149.63 | 149.99 | 149.60 | 149.99 | 147.96 | 446 |
Sep 6, 2024 | 148.72 | 149.18 | 148.70 | 149.18 | 147.16 | 499 |
Sep 5, 2024 | 149.13 | 149.13 | 148.82 | 149.10 | 147.08 | 100 |
Sep 4, 2024 | 149.26 | 149.29 | 148.91 | 148.96 | 146.93 | 560 |
Sep 3, 2024 | 148.87 | 149.31 | 148.87 | 149.31 | 147.28 | 270 |
Sep 2, 2024 | 148.80 | 148.88 | 148.65 | 148.74 | 146.72 | 97 |
Aug 30, 2024 | 148.56 | 148.96 | 148.56 | 148.96 | 146.94 | 426 |
Aug 29, 2024 | 148.18 | 148.91 | 148.18 | 148.65 | 146.63 | 645 |
Aug 28, 2024 | 147.68 | 148.10 | 147.68 | 148.00 | 145.99 | 100 |
Aug 27, 2024 | 147.39 | 147.49 | 147.37 | 147.49 | 145.49 | - |
Aug 26, 2024 | 147.26 | 147.39 | 147.26 | 147.39 | 145.39 | 64 |
Aug 23, 2024 | 147.75 | 147.90 | 147.05 | 147.05 | 145.06 | 170 |
Aug 22, 2024 | 147.60 | 148.01 | 147.60 | 147.93 | 145.93 | 201 |
Aug 21, 2024 | 1.84812 Dividend | |||||
Aug 21, 2024 | 147.76 | 147.88 | 147.70 | 147.70 | 145.70 | 4 |
Aug 20, 2024 | 149.96 | 149.96 | 149.79 | 149.81 | 145.95 | 16 |
Aug 19, 2024 | 150.51 | 150.63 | 150.13 | 150.13 | 146.27 | 410 |
Aug 16, 2024 | 151.24 | 151.27 | 151.00 | 151.00 | 147.11 | 623 |
Aug 15, 2024 | 151.12 | 151.23 | 151.12 | 151.13 | 147.24 | 7 |
Aug 14, 2024 | 151.34 | 151.34 | 150.71 | 150.99 | 147.10 | 1,093 |
Aug 13, 2024 | 151.98 | 152.13 | 151.78 | 151.88 | 147.97 | 580 |
Aug 12, 2024 | 151.98 | 152.05 | 151.82 | 151.91 | 148.01 | 727 |
Aug 9, 2024 | 152.03 | 152.09 | 151.98 | 152.05 | 148.14 | 109 |
Aug 8, 2024 | 151.96 | 152.48 | 151.96 | 152.20 | 148.28 | 91 |
Aug 7, 2024 | 152.15 | 152.15 | 151.85 | 151.87 | 147.96 | 276 |
Aug 6, 2024 | 151.94 | 152.36 | 151.93 | 151.99 | 148.08 | 11 |
Aug 5, 2024 | 152.73 | 152.73 | 151.71 | 151.71 | 147.81 | 363 |
Aug 2, 2024 | 153.54 | 153.54 | 152.26 | 152.34 | 148.41 | 274 |
Aug 1, 2024 | 152.80 | 153.40 | 152.80 | 153.40 | 149.46 | 2,928 |
Jul 31, 2024 | 152.51 | 152.51 | 152.24 | 152.34 | 148.42 | 240 |
Jul 30, 2024 | 152.29 | 152.68 | 152.16 | 152.54 | 148.61 | 83 |
Jul 29, 2024 | 151.85 | 152.32 | 151.85 | 152.32 | 148.40 | - |
Jul 26, 2024 | 151.72 | 151.82 | 151.59 | 151.82 | 147.91 | 1,273 |
Jul 25, 2024 | 152.15 | 152.15 | 151.67 | 151.72 | 147.82 | 33 |
Jul 24, 2024 | 151.74 | 152.00 | 151.60 | 151.72 | 147.82 | 760 |
Jul 23, 2024 | 151.05 | 151.63 | 151.05 | 151.55 | 147.65 | 34 |
Jul 22, 2024 | 151.09 | 151.13 | 151.01 | 151.03 | 147.14 | 26 |
Jul 19, 2024 | 151.10 | 151.21 | 150.96 | 151.04 | 147.16 | 550 |
Jul 18, 2024 | 150.51 | 150.99 | 150.49 | 150.91 | 147.03 | 96 |
Jul 17, 2024 | 150.95 | 150.95 | 150.42 | 150.43 | 146.56 | 5 |
Jul 16, 2024 | 151.02 | 151.16 | 150.98 | 151.13 | 147.24 | 32 |
Jul 15, 2024 | 151.04 | 151.04 | 150.65 | 150.70 | 146.82 | 47 |
Jul 12, 2024 | 151.15 | 151.15 | 150.74 | 150.74 | 146.86 | 70 |
Jul 11, 2024 | 151.28 | 151.28 | 150.76 | 151.17 | 147.28 | 657 |
Jul 10, 2024 | 151.41 | 151.45 | 151.36 | 151.36 | 147.46 | - |
Jul 9, 2024 | 151.32 | 151.49 | 151.32 | 151.48 | 147.58 | 1,623 |
Jul 8, 2024 | 151.34 | 151.34 | 151.19 | 151.19 | 147.30 | - |
Jul 5, 2024 | 151.23 | 151.34 | 151.13 | 151.26 | 147.37 | 95 |
Jul 4, 2024 | 151.54 | 151.54 | 151.25 | 151.25 | 147.36 | 6 |
Jul 3, 2024 | 151.95 | 151.95 | 151.37 | 151.45 | 147.55 | 8,768 |
Jul 2, 2024 | 152.26 | 152.51 | 152.18 | 152.24 | 148.32 | 273 |
Jul 1, 2024 | 151.63 | 152.21 | 151.63 | 152.21 | 148.30 | 10 |
Jun 28, 2024 | 152.69 | 152.69 | 152.45 | 152.51 | 148.59 | 246 |
Jun 27, 2024 | 152.71 | 152.71 | 152.56 | 152.60 | 148.67 | 1 |
Jun 26, 2024 | 152.70 | 152.88 | 152.70 | 152.78 | 148.85 | 12 |
Jun 25, 2024 | 152.22 | 152.55 | 152.22 | 152.50 | 148.58 | 240 |
Jun 24, 2024 | 152.50 | 152.50 | 152.00 | 152.19 | 148.27 | 30 |
Jun 21, 2024 | 152.47 | 152.91 | 152.47 | 152.82 | 148.89 | 310 |
Jun 20, 2024 | 152.15 | 152.34 | 152.13 | 152.34 | 148.41 | 406 |
Jun 19, 2024 | 152.16 | 152.16 | 151.85 | 151.91 | 148.01 | 311 |
Jun 18, 2024 | 151.97 | 152.26 | 151.97 | 152.10 | 148.18 | 83 |
Jun 17, 2024 | 152.60 | 152.60 | 152.13 | 152.13 | 148.22 | 427 |
Jun 14, 2024 | 152.17 | 152.64 | 152.17 | 152.61 | 148.68 | - |
Jun 13, 2024 | 150.92 | 151.68 | 150.92 | 151.66 | 147.76 | 114 |
Jun 12, 2024 | 151.55 | 151.55 | 150.46 | 150.51 | 146.64 | 12 |
Jun 11, 2024 | 151.07 | 151.74 | 151.07 | 151.63 | 147.73 | 60 |
Jun 10, 2024 | 151.27 | 151.38 | 151.17 | 151.32 | 147.43 | 102 |
Jun 7, 2024 | 149.60 | 150.49 | 149.60 | 150.49 | 146.61 | 979 |
Jun 6, 2024 | 149.69 | 149.88 | 149.69 | 149.76 | 145.91 | 11 |
Jun 5, 2024 | 149.63 | 149.99 | 149.63 | 149.89 | 146.03 | 459 |
Jun 4, 2024 | 149.27 | 149.86 | 149.27 | 149.61 | 145.76 | 419 |
Jun 3, 2024 | 149.68 | 149.91 | 149.35 | 149.35 | 145.50 | 82 |
May 31, 2024 | 149.90 | 149.90 | 149.37 | 149.75 | 145.90 | 223 |
May 30, 2024 | 150.23 | 150.23 | 149.65 | 149.65 | 145.80 | - |
May 29, 2024 | 149.37 | 149.92 | 149.37 | 149.92 | 146.06 | 50 |
May 28, 2024 | 149.23 | 149.38 | 149.06 | 149.18 | 145.34 | 109 |
May 27, 2024 | 149.48 | 149.48 | 149.34 | 149.40 | 145.55 | 80 |
May 24, 2024 | 149.96 | 149.96 | 149.46 | 149.46 | 145.61 | 118 |
May 23, 2024 | 149.94 | 149.94 | 149.60 | 149.84 | 145.98 | 101 |
May 22, 2024 | 149.46 | 149.82 | 149.46 | 149.74 | 145.89 | - |
May 21, 2024 | 149.46 | 149.57 | 149.43 | 149.57 | 145.73 | 255 |
May 20, 2024 | 149.23 | 149.42 | 149.23 | 149.42 | 145.57 | 2 |
May 17, 2024 | 149.52 | 149.85 | 149.41 | 149.41 | 145.57 | 5,008 |
May 16, 2024 | 149.45 | 149.51 | 149.40 | 149.40 | 145.56 | 362 |
May 15, 2024 | 149.87 | 150.01 | 149.41 | 149.41 | 145.57 | 93 |
May 14, 2024 | 150.30 | 150.30 | 149.91 | 149.93 | 146.08 | 13 |
May 13, 2024 | 150.48 | 150.48 | 150.10 | 150.21 | 146.35 | 658 |
May 10, 2024 | 150.49 | 150.61 | 150.45 | 150.50 | 146.63 | 121 |
May 9, 2024 | 150.96 | 151.06 | 150.49 | 150.50 | 146.63 | 225 |
May 8, 2024 | 150.80 | 150.88 | 150.74 | 150.79 | 146.91 | 149 |
May 7, 2024 | 150.56 | 150.71 | 150.38 | 150.43 | 146.56 | 1,186 |
May 6, 2024 | 150.59 | 150.59 | 150.35 | 150.35 | 146.48 | - |
May 3, 2024 | 150.91 | 150.91 | 150.38 | 150.38 | 146.51 | 307 |
May 2, 2024 | 150.91 | 151.43 | 150.91 | 151.13 | 147.25 | 83 |
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%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
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%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
XNTK SPDR NYSE Technology ETF
203.90
+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%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
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%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
AGNG Global X Aging Population ETF
31.65
+2.10%
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%
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%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
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%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
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%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
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%
COPX Global X Copper Miners ETF
38.88
+2.13%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.92
+2.13%
VFH Vanguard Financials Index Fund ETF Shares
119.25
+2.12%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.10
+2.12%