Frankfurt - Delayed Quote EUR
Xtrackers MSCI Europe Value UCITS ETF 1C (D5BL.F)
As of June 30 at 3:11:24 PM GMT+2. Market Open.
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 | 32.12 | 32.23 | 31.87 | 32.20 | 32.20 | - |
Dec 19, 2024 | 32.49 | 32.49 | 32.24 | 32.31 | 32.31 | - |
Dec 18, 2024 | 32.67 | 32.81 | 32.67 | 32.69 | 32.69 | - |
Dec 17, 2024 | 32.63 | 32.70 | 32.63 | 32.65 | 32.65 | - |
Dec 16, 2024 | 32.97 | 32.97 | 32.78 | 32.78 | 32.78 | - |
Dec 13, 2024 | 33.19 | 33.19 | 32.94 | 32.97 | 32.97 | - |
Dec 12, 2024 | 33.19 | 33.26 | 33.01 | 33.03 | 33.03 | - |
Dec 11, 2024 | 33.18 | 33.29 | 33.15 | 33.21 | 33.21 | - |
Dec 10, 2024 | 33.10 | 33.31 | 33.10 | 33.13 | 33.13 | - |
Dec 9, 2024 | 33.22 | 33.28 | 33.17 | 33.22 | 33.22 | - |
Dec 6, 2024 | 33.03 | 33.19 | 32.95 | 32.95 | 32.95 | - |
Dec 5, 2024 | 32.53 | 32.94 | 32.53 | 32.86 | 32.86 | - |
Dec 4, 2024 | 32.49 | 32.73 | 32.47 | 32.47 | 32.47 | - |
Dec 3, 2024 | 32.54 | 32.65 | 32.50 | 32.51 | 32.51 | - |
Dec 2, 2024 | 32.33 | 32.62 | 32.28 | 32.44 | 32.44 | - |
Nov 29, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
Nov 28, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
Nov 27, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
Nov 26, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
Nov 25, 2024 | 32.44 | 32.44 | 32.31 | 32.33 | 32.33 | 53 |
Nov 22, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
Nov 21, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
Nov 20, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
Nov 19, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
Nov 18, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
Nov 15, 2024 | 32.12 | 32.35 | 32.12 | 32.17 | 32.17 | - |
Nov 14, 2024 | 31.83 | 32.29 | 31.83 | 32.21 | 32.21 | - |
Nov 13, 2024 | 31.95 | 32.00 | 31.70 | 31.89 | 31.89 | - |
Nov 12, 2024 | 32.17 | 32.28 | 31.75 | 31.79 | 31.79 | - |
Nov 11, 2024 | 32.44 | 32.60 | 32.42 | 32.42 | 32.42 | - |
Nov 8, 2024 | 32.37 | 32.42 | 32.11 | 32.13 | 32.13 | - |
Nov 7, 2024 | 32.59 | 32.60 | 32.49 | 32.49 | 32.49 | 706 |
Nov 6, 2024 | 32.63 | 33.04 | 32.19 | 32.26 | 32.26 | - |
Nov 5, 2024 | 32.46 | 32.53 | 32.39 | 32.45 | 32.45 | - |
Nov 4, 2024 | 32.47 | 32.65 | 32.33 | 32.40 | 32.40 | - |
Nov 1, 2024 | 32.03 | 32.56 | 32.03 | 32.38 | 32.38 | - |
Oct 31, 2024 | 32.10 | 32.16 | 32.01 | 32.04 | 32.04 | - |
Oct 30, 2024 | 32.46 | 32.49 | 32.17 | 32.22 | 32.22 | - |
Oct 29, 2024 | 32.88 | 33.01 | 32.56 | 32.56 | 32.56 | - |
Oct 28, 2024 | 32.87 | 32.93 | 32.62 | 32.90 | 32.90 | - |
Oct 25, 2024 | 32.65 | 32.84 | 32.61 | 32.65 | 32.65 | - |
Oct 24, 2024 | 32.85 | 32.96 | 32.63 | 32.65 | 32.65 | - |
Oct 23, 2024 | 32.94 | 32.94 | 32.58 | 32.58 | 32.58 | - |
Oct 22, 2024 | 32.80 | 32.83 | 32.58 | 32.78 | 32.78 | - |
Oct 21, 2024 | 33.07 | 33.09 | 32.85 | 32.88 | 32.88 | - |
Oct 18, 2024 | 32.88 | 33.07 | 32.88 | 33.03 | 33.03 | - |
Oct 17, 2024 | 32.78 | 33.01 | 32.78 | 32.94 | 32.94 | - |
Oct 16, 2024 | 32.63 | 32.87 | 32.63 | 32.76 | 32.76 | - |
Oct 15, 2024 | 32.82 | 32.82 | 32.53 | 32.53 | 32.53 | - |
Oct 14, 2024 | 32.54 | 32.76 | 32.54 | 32.76 | 32.76 | - |
Oct 11, 2024 | 32.56 | 32.58 | 32.46 | 32.54 | 32.54 | - |
Oct 10, 2024 | 32.67 | 32.69 | 32.53 | 32.58 | 32.58 | - |
Oct 9, 2024 | 32.36 | 32.64 | 32.36 | 32.61 | 32.61 | - |
Oct 8, 2024 | 32.34 | 32.49 | 32.33 | 32.34 | 32.34 | - |
Oct 7, 2024 | 32.49 | 32.67 | 32.42 | 32.60 | 32.60 | - |
Oct 4, 2024 | 32.31 | 32.60 | 32.31 | 32.60 | 32.60 | - |
Oct 3, 2024 | 32.37 | 32.37 | 32.08 | 32.08 | 32.08 | - |
Oct 2, 2024 | 32.61 | 32.66 | 32.42 | 32.42 | 32.42 | - |
Oct 1, 2024 | 32.70 | 32.85 | 32.49 | 32.50 | 32.50 | - |
Sep 30, 2024 | 33.08 | 33.08 | 32.72 | 32.73 | 32.73 | - |
Sep 27, 2024 | 33.02 | 33.24 | 33.02 | 33.10 | 33.10 | - |
Sep 26, 2024 | 32.81 | 32.94 | 32.79 | 32.92 | 32.92 | - |
Sep 25, 2024 | 32.59 | 32.69 | 32.51 | 32.51 | 32.51 | - |
Sep 24, 2024 | 32.70 | 32.81 | 32.64 | 32.65 | 32.65 | - |
Sep 23, 2024 | 32.26 | 32.42 | 32.26 | 32.40 | 32.40 | - |
Sep 20, 2024 | 32.51 | 32.51 | 32.24 | 32.27 | 32.27 | - |
Sep 19, 2024 | 32.67 | 32.83 | 32.65 | 32.71 | 32.71 | - |
Sep 18, 2024 | 32.37 | 32.42 | 32.31 | 32.37 | 32.37 | - |
Sep 17, 2024 | 32.40 | 32.54 | 32.22 | 32.22 | 32.22 | - |
Sep 16, 2024 | 32.11 | 32.19 | 32.11 | 32.17 | 32.17 | - |
Sep 13, 2024 | 32.11 | 32.26 | 32.06 | 32.18 | 32.18 | - |
Sep 12, 2024 | 32.06 | 32.10 | 31.81 | 31.99 | 31.99 | - |
Sep 11, 2024 | 31.92 | 31.97 | 31.67 | 31.84 | 31.84 | - |
Sep 10, 2024 | 32.17 | 32.17 | 31.60 | 31.68 | 31.68 | - |
Sep 9, 2024 | 32.06 | 32.17 | 32.03 | 32.15 | 32.15 | - |
Sep 6, 2024 | 32.10 | 32.31 | 31.80 | 31.81 | 31.81 | - |
Sep 5, 2024 | 32.27 | 32.53 | 32.24 | 32.24 | 32.24 | - |
Sep 4, 2024 | 31.97 | 32.27 | 31.97 | 32.15 | 32.15 | - |
Sep 3, 2024 | 32.71 | 32.73 | 32.29 | 32.29 | 32.29 | - |
Sep 2, 2024 | 32.63 | 32.78 | 32.63 | 32.72 | 32.72 | - |
Aug 30, 2024 | 32.78 | 32.83 | 32.62 | 32.62 | 32.62 | - |
Aug 29, 2024 | 32.53 | 32.72 | 32.53 | 32.64 | 32.64 | - |
Aug 28, 2024 | 32.45 | 32.54 | 32.41 | 32.42 | 32.42 | - |
Aug 27, 2024 | 32.29 | 32.50 | 32.28 | 32.43 | 32.43 | - |
Aug 26, 2024 | 32.19 | 32.36 | 32.19 | 32.28 | 32.28 | - |
Aug 23, 2024 | 32.13 | 32.24 | 32.10 | 32.12 | 32.12 | - |
Aug 22, 2024 | 31.95 | 32.06 | 31.87 | 31.89 | 31.89 | - |
Aug 21, 2024 | 31.82 | 31.97 | 31.82 | 31.85 | 31.85 | - |
Aug 20, 2024 | 31.98 | 31.99 | 31.67 | 31.67 | 31.67 | - |
Aug 19, 2024 | 31.83 | 32.05 | 31.83 | 31.96 | 31.96 | - |
Aug 16, 2024 | 31.71 | 31.81 | 31.68 | 31.74 | 31.74 | - |
Aug 15, 2024 | 31.29 | 31.69 | 31.26 | 31.62 | 31.62 | - |
Aug 14, 2024 | 31.23 | 31.23 | 31.11 | 31.11 | 31.11 | - |
Aug 13, 2024 | 31.12 | 31.12 | 30.92 | 31.07 | 31.07 | - |
Aug 12, 2024 | 31.08 | 31.09 | 30.93 | 30.97 | 30.97 | - |
Aug 9, 2024 | 30.92 | 31.19 | 30.89 | 31.05 | 31.05 | - |
Aug 8, 2024 | 30.57 | 30.92 | 30.46 | 30.91 | 30.91 | - |
Aug 7, 2024 | 30.45 | 30.96 | 30.45 | 30.73 | 30.73 | - |
Aug 6, 2024 | 30.53 | 30.53 | 30.13 | 30.34 | 30.34 | - |
Aug 5, 2024 | 30.26 | 30.42 | 30.00 | 30.32 | 30.32 | - |
Aug 2, 2024 | 31.39 | 31.46 | 30.97 | 31.04 | 31.04 | - |
Aug 1, 2024 | 32.24 | 32.28 | 31.59 | 31.60 | 31.60 | - |
Jul 31, 2024 | 32.58 | 32.58 | 32.35 | 32.38 | 32.38 | - |
Jul 30, 2024 | 32.31 | 32.40 | 32.22 | 32.26 | 32.26 | - |
Jul 29, 2024 | 32.31 | 32.47 | 32.22 | 32.24 | 32.24 | - |
Jul 26, 2024 | 32.05 | 32.28 | 32.05 | 32.28 | 32.28 | - |
Jul 25, 2024 | 31.82 | 32.22 | 31.78 | 32.17 | 32.17 | - |
Jul 24, 2024 | 32.15 | 32.29 | 32.06 | 32.17 | 32.17 | - |
Jul 23, 2024 | 32.33 | 32.58 | 32.21 | 32.21 | 32.21 | - |
Jul 22, 2024 | 32.15 | 32.53 | 32.15 | 32.53 | 32.53 | - |
Jul 19, 2024 | 32.22 | 32.22 | 31.99 | 32.03 | 32.03 | - |
Jul 18, 2024 | 32.42 | 32.54 | 32.31 | 32.38 | 32.38 | - |
Jul 17, 2024 | 32.20 | 32.41 | 32.15 | 32.28 | 32.28 | - |
Jul 16, 2024 | 32.12 | 32.24 | 32.12 | 32.20 | 32.20 | - |
Jul 15, 2024 | 32.44 | 32.53 | 32.15 | 32.15 | 32.15 | - |
Jul 12, 2024 | 32.48 | 32.65 | 32.44 | 32.56 | 32.56 | - |
Jul 11, 2024 | 32.16 | 32.36 | 32.16 | 32.26 | 32.26 | - |
Jul 10, 2024 | 31.74 | 32.19 | 31.74 | 32.17 | 32.17 | - |
Jul 9, 2024 | 32.08 | 32.10 | 31.78 | 31.82 | 31.82 | - |
Jul 8, 2024 | 32.05 | 32.36 | 32.05 | 32.06 | 32.06 | - |
Jul 5, 2024 | 32.33 | 32.42 | 32.10 | 32.13 | 32.13 | - |
Jul 4, 2024 | 32.23 | 32.28 | 32.19 | 32.19 | 32.19 | - |
Jul 3, 2024 | 31.83 | 32.03 | 31.83 | 32.03 | 32.03 | - |
Jul 2, 2024 | 31.61 | 31.68 | 31.58 | 31.63 | 31.63 | - |
Jul 1, 2024 | 31.77 | 31.94 | 31.76 | 31.82 | 31.82 | - |
Jun 28, 2024 | 31.65 | 31.68 | 31.41 | 31.41 | 31.41 | - |
Jun 27, 2024 | 31.66 | 31.66 | 31.44 | 31.47 | 31.47 | - |
Jun 26, 2024 | 31.93 | 32.02 | 31.65 | 31.65 | 31.65 | - |
Jun 25, 2024 | 31.91 | 31.92 | 31.76 | 31.79 | 31.79 | - |
Jun 24, 2024 | 31.61 | 32.00 | 31.61 | 31.84 | 31.84 | - |
Jun 21, 2024 | 31.73 | 31.77 | 31.45 | 31.45 | 31.45 | - |
Jun 20, 2024 | 31.52 | 31.82 | 31.52 | 31.72 | 31.72 | - |
Jun 19, 2024 | 31.58 | 31.66 | 31.42 | 31.42 | 31.42 | - |
Jun 18, 2024 | 31.49 | 31.61 | 31.47 | 31.60 | 31.60 | - |
Jun 17, 2024 | 31.32 | 31.50 | 31.22 | 31.39 | 31.39 | - |
Jun 14, 2024 | 31.61 | 31.65 | 31.19 | 31.25 | 31.25 | - |
Jun 13, 2024 | 32.06 | 32.07 | 31.60 | 31.65 | 31.65 | - |
Jun 12, 2024 | 32.13 | 32.34 | 32.13 | 32.21 | 32.21 | - |
Jun 11, 2024 | 32.47 | 32.47 | 31.92 | 31.97 | 31.97 | - |
Jun 10, 2024 | 32.35 | 32.41 | 32.24 | 32.40 | 32.40 | - |
Jun 7, 2024 | 32.67 | 32.69 | 32.51 | 32.58 | 32.58 | - |
Jun 6, 2024 | 32.65 | 32.71 | 32.57 | 32.66 | 32.66 | - |
Jun 5, 2024 | 32.62 | 32.79 | 32.60 | 32.60 | 32.60 | - |
Jun 4, 2024 | 32.66 | 32.66 | 32.40 | 32.48 | 32.48 | - |
Jun 3, 2024 | 32.92 | 32.97 | 32.64 | 32.65 | 32.65 | - |
May 31, 2024 | 32.63 | 32.72 | 32.58 | 32.65 | 32.65 | - |
May 30, 2024 | 32.42 | 32.67 | 32.42 | 32.67 | 32.67 | - |
May 29, 2024 | 32.65 | 32.76 | 32.31 | 32.37 | 32.37 | - |
May 28, 2024 | 32.83 | 32.92 | 32.73 | 32.73 | 32.73 | - |
May 27, 2024 | 32.78 | 32.85 | 32.74 | 32.85 | 32.85 | - |
May 24, 2024 | 32.46 | 32.74 | 32.46 | 32.66 | 32.66 | - |
May 23, 2024 | 32.73 | 32.85 | 32.51 | 32.51 | 32.51 | - |
May 22, 2024 | 32.76 | 32.78 | 32.62 | 32.62 | 32.62 | - |
May 21, 2024 | 32.85 | 32.85 | 32.74 | 32.78 | 32.78 | - |
May 20, 2024 | 33.02 | 33.02 | 32.88 | 32.88 | 32.88 | - |
May 17, 2024 | 32.83 | 32.93 | 32.83 | 32.90 | 32.90 | - |
May 16, 2024 | 32.99 | 33.02 | 32.83 | 32.83 | 32.83 | - |
May 15, 2024 | 33.06 | 33.12 | 32.98 | 33.00 | 33.00 | - |
May 14, 2024 | 32.70 | 32.94 | 32.70 | 32.88 | 32.88 | - |
May 13, 2024 | 32.69 | 32.79 | 32.68 | 32.70 | 32.70 | - |
May 10, 2024 | 32.53 | 32.71 | 32.51 | 32.51 | 32.51 | - |
May 9, 2024 | 32.11 | 32.36 | 32.10 | 32.33 | 32.33 | - |
May 8, 2024 | 32.07 | 32.16 | 32.02 | 32.13 | 32.13 | - |
May 7, 2024 | 31.80 | 32.10 | 31.80 | 32.08 | 32.08 | - |
May 6, 2024 | 31.53 | 31.81 | 31.53 | 31.74 | 31.74 | - |
May 3, 2024 | 31.59 | 31.68 | 31.51 | 31.51 | 31.51 | - |
May 2, 2024 | 31.53 | 31.58 | 31.44 | 31.50 | 31.50 | - |
Apr 30, 2024 | 31.81 | 31.82 | 31.41 | 31.43 | 31.43 | - |
Apr 29, 2024 | 31.75 | 31.86 | 31.74 | 31.76 | 31.76 | - |
Apr 26, 2024 | 31.73 | 31.74 | 31.65 | 31.66 | 31.66 | - |
Apr 25, 2024 | 31.42 | 31.53 | 31.28 | 31.32 | 31.32 | - |
Apr 24, 2024 | 31.50 | 31.55 | 31.25 | 31.30 | 31.30 | - |
Apr 23, 2024 | 31.19 | 31.42 | 31.19 | 31.39 | 31.39 | - |
Apr 22, 2024 | 31.00 | 31.20 | 30.92 | 31.20 | 31.20 | - |
Apr 19, 2024 | 30.68 | 30.78 | 30.68 | 30.74 | 30.74 | - |
Apr 18, 2024 | 30.68 | 30.81 | 30.60 | 30.60 | 30.60 | - |
Apr 17, 2024 | 30.36 | 30.72 | 30.36 | 30.53 | 30.53 | - |
Apr 16, 2024 | 30.60 | 30.65 | 30.45 | 30.50 | 30.50 | - |
Apr 15, 2024 | 30.95 | 31.27 | 30.80 | 30.80 | 30.80 | - |
Apr 12, 2024 | 31.02 | 31.28 | 30.76 | 30.76 | 30.76 | - |
Apr 11, 2024 | 31.08 | 31.19 | 30.77 | 30.97 | 30.97 | - |
Apr 10, 2024 | 31.35 | 31.46 | 31.02 | 31.02 | 31.02 | - |
Apr 9, 2024 | 31.18 | 31.32 | 31.09 | 31.10 | 31.10 | - |
Apr 8, 2024 | 31.30 | 31.30 | 31.16 | 31.19 | 31.19 | - |
Apr 5, 2024 | 30.97 | 31.02 | 30.95 | 30.95 | 30.95 | - |
Apr 4, 2024 | 31.13 | 31.42 | 31.11 | 31.11 | 31.11 | - |
Apr 3, 2024 | 30.95 | 31.18 | 30.95 | 31.16 | 31.16 | - |
Apr 2, 2024 | 31.23 | 31.23 | 30.93 | 30.94 | 30.94 | - |
Mar 28, 2024 | 31.07 | 31.25 | 31.07 | 31.17 | 31.17 | - |
Mar 27, 2024 | 30.94 | 31.14 | 30.93 | 31.09 | 31.09 | - |
Mar 26, 2024 | 30.81 | 30.91 | 30.81 | 30.89 | 30.89 | - |
Mar 25, 2024 | 30.70 | 30.87 | 30.70 | 30.80 | 30.80 | - |
Mar 22, 2024 | 30.69 | 30.83 | 30.69 | 30.80 | 30.80 | - |
Mar 21, 2024 | 30.73 | 30.73 | 30.62 | 30.65 | 30.65 | - |
Mar 20, 2024 | 30.33 | 30.42 | 30.33 | 30.42 | 30.42 | - |
Mar 19, 2024 | 30.38 | 30.39 | 30.33 | 30.38 | 30.38 | - |
Mar 18, 2024 | 30.32 | 30.42 | 30.25 | 30.28 | 30.28 | - |
Mar 15, 2024 | 30.24 | 30.47 | 30.24 | 30.45 | 30.45 | - |
Mar 14, 2024 | 30.45 | 30.50 | 30.24 | 30.24 | 30.24 | - |
Mar 13, 2024 | 30.46 | 30.48 | 30.46 | 30.48 | 30.48 | - |
Mar 12, 2024 | 30.15 | 30.40 | 30.15 | 30.40 | 30.40 | - |
Mar 11, 2024 | 29.89 | 29.98 | 29.89 | 29.93 | 29.93 | - |
Mar 8, 2024 | 30.08 | 30.08 | 30.06 | 30.07 | 30.07 | - |
Mar 7, 2024 | 29.72 | 30.04 | 29.72 | 30.04 | 30.04 | - |
Mar 6, 2024 | 29.81 | 29.92 | 29.81 | 29.92 | 29.92 | - |
Mar 5, 2024 | 29.71 | 29.80 | 29.71 | 29.80 | 29.80 | - |
Mar 4, 2024 | 29.87 | 29.87 | 29.86 | 29.86 | 29.86 | - |
Mar 1, 2024 | 29.86 | 29.97 | 29.86 | 29.97 | 29.97 | - |
Feb 29, 2024 | 29.75 | 29.84 | 29.75 | 29.84 | 29.84 | - |
Feb 28, 2024 | 29.78 | 29.81 | 29.78 | 29.78 | 29.78 | - |
Feb 27, 2024 | 29.58 | 29.83 | 29.58 | 29.83 | 29.83 | - |
Feb 26, 2024 | 29.72 | 29.72 | 29.68 | 29.70 | 29.70 | - |
Feb 23, 2024 | 29.70 | 29.75 | 29.70 | 29.75 | 29.75 | - |
Feb 22, 2024 | 29.56 | 29.69 | 29.56 | 29.69 | 29.69 | - |
Feb 21, 2024 | 29.41 | 29.44 | 29.35 | 29.44 | 29.44 | - |
Feb 20, 2024 | 29.36 | 29.47 | 29.36 | 29.39 | 29.39 | - |
Feb 19, 2024 | 29.40 | 29.46 | 29.40 | 29.46 | 29.46 | - |
Feb 16, 2024 | 29.43 | 29.50 | 29.43 | 29.50 | 29.50 | - |
Feb 15, 2024 | 29.18 | 29.34 | 29.18 | 29.34 | 29.34 | - |
Feb 14, 2024 | 28.93 | 29.15 | 28.93 | 29.12 | 29.12 | 274 |
Feb 13, 2024 | 29.14 | 29.14 | 28.98 | 28.98 | 28.98 | - |
Feb 12, 2024 | 29.09 | 29.23 | 29.09 | 29.23 | 29.23 | - |
Feb 9, 2024 | 29.11 | 29.11 | 29.07 | 29.07 | 29.07 | - |
Feb 8, 2024 | 29.04 | 29.15 | 29.04 | 29.15 | 29.15 | - |
Feb 7, 2024 | 29.29 | 29.29 | 29.16 | 29.16 | 29.16 | - |
Feb 6, 2024 | 29.21 | 29.30 | 29.15 | 29.30 | 29.30 | - |
Feb 5, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
Feb 2, 2024 | 29.26 | 29.32 | 29.25 | 29.32 | 29.32 | - |
Feb 1, 2024 | 29.17 | 29.30 | 29.17 | 29.30 | 29.30 | - |
Jan 31, 2024 | 29.33 | 29.48 | 29.33 | 29.40 | 29.40 | - |
Jan 30, 2024 | 29.31 | 29.40 | 29.31 | 29.39 | 29.39 | 383 |
Jan 29, 2024 | 29.32 | 29.41 | 29.32 | 29.33 | 29.33 | - |
Jan 26, 2024 | 29.20 | 29.39 | 29.20 | 29.33 | 29.33 | - |
Jan 25, 2024 | 29.19 | 29.22 | 29.06 | 29.18 | 29.18 | - |
Jan 24, 2024 | 29.17 | 29.22 | 29.17 | 29.22 | 29.22 | - |
Jan 23, 2024 | 29.04 | 29.04 | 28.99 | 28.99 | 28.99 | - |
Jan 22, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Jan 19, 2024 | 29.06 | 29.06 | 28.99 | 28.99 | 28.99 | - |
Jan 18, 2024 | 28.85 | 28.97 | 28.85 | 28.97 | 28.97 | - |
Jan 17, 2024 | 28.83 | 28.88 | 28.81 | 28.81 | 28.81 | - |
Jan 16, 2024 | 29.10 | 29.15 | 29.10 | 29.15 | 29.15 | - |
Jan 15, 2024 | 29.52 | 29.52 | 29.28 | 29.28 | 29.28 | 44 |
Jan 12, 2024 | 29.43 | 29.58 | 29.43 | 29.58 | 29.58 | 190 |
Jan 11, 2024 | 29.69 | 29.77 | 29.57 | 29.57 | 29.57 | - |
Jan 10, 2024 | 29.57 | 29.60 | 29.57 | 29.59 | 29.59 | - |
Jan 9, 2024 | 29.82 | 29.82 | 29.65 | 29.65 | 29.65 | - |
Jan 8, 2024 | 29.65 | 29.71 | 29.65 | 29.71 | 29.71 | - |
Jan 5, 2024 | 29.60 | 29.75 | 29.60 | 29.75 | 29.75 | - |
Jan 4, 2024 | 29.51 | 29.62 | 29.51 | 29.58 | 29.58 | - |
Jan 3, 2024 | 29.54 | 29.72 | 29.49 | 29.49 | 29.49 | - |
Jan 2, 2024 | 29.43 | 29.65 | 29.43 | 29.65 | 29.65 | - |
Dec 29, 2023 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
Dec 28, 2023 | 29.52 | 29.53 | 29.35 | 29.36 | 29.36 | - |
Dec 27, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
Related Tickers
QTUM Defiance Quantum ETF
81.16
+4.63%
CSA VictoryShares US Small Cap Volatility Wtd ETF
74.15
+0.51%
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%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.70
+1.51%
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%
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%
PY Principal Value ETF
49.87
+1.43%
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%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.84
+1.60%
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%
YLDE ClearBridge Dividend Strategy ESG ETF
51.11
+0.98%
FOVL iShares Focused Value Factor ETF
69.79
+1.44%
PKW Invesco BuyBack Achievers ETF
116.26
+1.43%
IHF iShares U.S. Healthcare Providers ETF
48.08
+1.41%
PPA Invesco Aerospace & Defense ETF
116.21
+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%
FDVV Fidelity High Dividend ETF
49.85
+1.36%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.11
+1.42%
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%
FAD First Trust Multi Cap Growth AlphaDEX Fund
140.42
+1.40%
IYH iShares U.S. Healthcare ETF
58.30
+1.30%
COWZ Pacer US Cash Cows 100 ETF
56.79
+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%
FV First Trust Dorsey Wright Focus 5 ETF
59.92
+1.30%
DIA SPDR Dow Jones Industrial Average ETF Trust
428.54
+1.24%
VHT Vanguard Health Care Index Fund ETF Shares
253.89
+1.23%