LSE - Delayed Quote GBP
VanEck Crypto& Blockchain Innovators ETF A USD Acc (DAGB.L)
5.79
+0.35
+(6.48%)
As of 3:39:35 PM GMT+1. Market Open.
Currency in GBP 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 1, 2025 | 5.64 | 5.80 | 5.55 | 5.79 | 5.79 | 253,521 |
Apr 30, 2025 | 5.61 | 5.64 | 5.27 | 5.44 | 5.44 | 261,605 |
Apr 28, 2025 | 5.57 | 5.75 | 5.45 | 5.46 | 5.46 | 275,792 |
Apr 25, 2025 | 5.56 | 5.70 | 5.44 | 5.60 | 5.60 | 379,607 |
Apr 24, 2025 | 5.34 | 5.48 | 5.10 | 5.46 | 5.46 | 419,287 |
Apr 23, 2025 | 5.43 | 5.57 | 5.27 | 5.34 | 5.34 | 905,773 |
Apr 22, 2025 | 4.78 | 5.17 | 4.71 | 5.18 | 5.18 | 344,106 |
Apr 17, 2025 | 4.85 | 4.88 | 4.66 | 4.70 | 4.70 | 127,939 |
Apr 16, 2025 | 4.76 | 4.80 | 4.58 | 4.78 | 4.78 | 115,414 |
Apr 15, 2025 | 5.01 | 5.05 | 4.79 | 4.82 | 4.82 | 194,399 |
Apr 14, 2025 | 5.01 | 5.20 | 4.94 | 4.97 | 4.97 | 187,295 |
Apr 11, 2025 | 4.85 | 4.95 | 4.69 | 4.79 | 4.79 | 276,198 |
Apr 10, 2025 | 5.15 | 5.21 | 4.21 | 4.73 | 4.73 | 283,075 |
Apr 9, 2025 | 4.49 | 4.71 | 4.36 | 4.48 | 4.48 | 212,789 |
Apr 8, 2025 | 4.92 | 5.10 | 4.76 | 4.80 | 4.80 | 269,211 |
Apr 7, 2025 | 4.15 | 5.62 | 4.04 | 4.61 | 4.61 | 615,839 |
Apr 4, 2025 | 4.95 | 5.10 | 4.28 | 4.64 | 4.64 | 467,760 |
Apr 3, 2025 | 5.07 | 5.22 | 4.10 | 4.91 | 4.91 | 245,392 |
Apr 2, 2025 | 5.25 | 5.37 | 5.04 | 5.37 | 5.37 | 151,317 |
Apr 1, 2025 | 5.03 | 5.17 | 4.83 | 5.12 | 5.12 | 427,872 |
Mar 31, 2025 | 5.01 | 5.11 | 4.79 | 4.98 | 4.98 | 153,240 |
Mar 28, 2025 | 5.44 | 5.53 | 5.11 | 5.19 | 5.19 | 242,388 |
Mar 27, 2025 | 5.70 | 5.74 | 5.35 | 5.56 | 5.56 | 131,852 |
Mar 26, 2025 | 6.05 | 6.08 | 5.71 | 5.71 | 5.71 | 233,230 |
Mar 25, 2025 | 6.15 | 6.29 | 5.97 | 5.97 | 5.97 | 225,643 |
Mar 24, 2025 | 5.99 | 6.13 | 5.81 | 6.09 | 6.09 | 176,704 |
Mar 21, 2025 | 5.69 | 5.74 | 5.53 | 5.58 | 5.58 | 191,970 |
Mar 20, 2025 | 5.85 | 5.89 | 5.66 | 5.67 | 5.67 | 192,029 |
Mar 19, 2025 | 5.56 | 5.69 | 5.47 | 5.64 | 5.64 | 150,056 |
Mar 18, 2025 | 5.74 | 5.75 | 5.53 | 5.59 | 5.59 | 185,537 |
Mar 17, 2025 | 5.74 | 5.77 | 5.53 | 5.64 | 5.64 | 98,638 |
Mar 14, 2025 | 5.58 | 5.82 | 5.56 | 5.74 | 5.74 | 297,753 |
Mar 13, 2025 | 5.75 | 5.75 | 5.46 | 5.47 | 5.47 | 167,213 |
Mar 12, 2025 | 5.60 | 5.87 | 5.50 | 5.68 | 5.68 | 314,147 |
Mar 11, 2025 | 5.60 | 5.72 | 5.35 | 5.51 | 5.51 | 354,151 |
Mar 10, 2025 | 6.01 | 6.10 | 5.57 | 5.78 | 5.78 | 539,621 |
Mar 7, 2025 | 6.19 | 6.26 | 5.86 | 5.99 | 5.99 | 159,305 |
Mar 6, 2025 | 6.54 | 6.58 | 6.05 | 6.37 | 6.37 | 228,478 |
Mar 5, 2025 | 6.35 | 6.45 | 6.12 | 6.19 | 6.19 | 406,295 |
Mar 4, 2025 | 6.21 | 6.24 | 5.78 | 5.85 | 5.85 | 931,530 |
Mar 3, 2025 | 7.20 | 7.98 | 6.60 | 6.65 | 6.65 | 760,199 |
Feb 28, 2025 | 6.10 | 6.70 | 6.09 | 6.51 | 6.51 | 517,810 |
Feb 27, 2025 | 6.72 | 6.91 | 6.10 | 6.68 | 6.68 | 312,988 |
Feb 26, 2025 | 6.44 | 6.64 | 6.34 | 6.52 | 6.52 | 408,665 |
Feb 25, 2025 | 6.86 | 6.97 | 6.20 | 6.23 | 6.23 | 689,998 |
Feb 24, 2025 | 7.69 | 7.74 | 6.70 | 7.18 | 7.18 | 751,706 |
Feb 21, 2025 | 8.14 | 8.53 | 8.10 | 8.16 | 8.16 | 108,263 |
Feb 20, 2025 | 8.45 | 8.45 | 8.05 | 8.11 | 8.11 | 157,387 |
Feb 19, 2025 | 8.44 | 8.56 | 8.37 | 8.50 | 8.50 | 167,572 |
Feb 18, 2025 | 8.45 | 8.60 | 8.40 | 8.51 | 8.51 | 135,633 |
Feb 17, 2025 | 8.58 | 8.75 | 8.46 | 8.52 | 8.52 | 112,248 |
Feb 14, 2025 | 8.52 | 8.69 | 7.62 | 8.53 | 8.53 | 136,771 |
Feb 13, 2025 | 8.29 | 8.53 | 8.22 | 8.40 | 8.40 | 219,303 |
Feb 12, 2025 | 8.34 | 8.41 | 8.13 | 8.25 | 8.25 | 202,763 |
Feb 11, 2025 | 8.83 | 8.83 | 8.44 | 8.51 | 8.51 | 103,458 |
Feb 10, 2025 | 8.73 | 8.78 | 8.50 | 8.65 | 8.65 | 97,019 |
Feb 7, 2025 | 8.52 | 8.95 | 8.38 | 8.64 | 8.64 | 184,583 |
Feb 6, 2025 | 8.56 | 8.97 | 8.45 | 8.58 | 8.58 | 182,014 |
Feb 5, 2025 | 8.57 | 8.72 | 8.45 | 8.51 | 8.51 | 211,977 |
Feb 4, 2025 | 8.56 | 8.71 | 8.41 | 8.57 | 8.57 | 200,479 |
Feb 3, 2025 | 8.18 | 8.72 | 6.06 | 8.48 | 8.48 | 531,844 |
Jan 31, 2025 | 8.92 | 9.19 | 8.78 | 8.96 | 8.96 | 146,902 |
Jan 30, 2025 | 8.52 | 9.00 | 8.43 | 8.78 | 8.78 | 172,288 |
Jan 29, 2025 | 8.39 | 8.41 | 8.19 | 8.22 | 8.22 | 227,993 |
Jan 28, 2025 | 8.53 | 8.55 | 8.03 | 8.03 | 8.03 | 467,689 |
Jan 27, 2025 | 9.14 | 9.18 | 8.27 | 8.29 | 8.29 | 773,871 |
Jan 24, 2025 | 9.75 | 9.93 | 9.61 | 9.83 | 9.83 | 314,397 |
Jan 23, 2025 | 9.53 | 10.00 | 9.39 | 9.77 | 9.77 | 431,507 |
Jan 22, 2025 | 9.50 | 9.64 | 9.27 | 9.34 | 9.34 | 178,962 |
Jan 21, 2025 | 9.63 | 9.88 | 9.13 | 9.40 | 9.40 | 277,944 |
Jan 20, 2025 | 10.09 | 10.32 | 9.78 | 9.87 | 9.87 | 513,328 |
Jan 17, 2025 | 9.57 | 10.09 | 9.44 | 9.97 | 9.97 | 490,515 |
Jan 16, 2025 | 9.39 | 9.62 | 9.12 | 9.41 | 9.41 | 253,380 |
Jan 15, 2025 | 8.87 | 9.35 | 8.73 | 9.25 | 9.25 | 266,599 |
Jan 14, 2025 | 8.59 | 9.08 | 8.59 | 8.75 | 8.75 | 309,726 |
Jan 13, 2025 | 8.67 | 8.77 | 8.27 | 8.40 | 8.40 | 367,380 |
Jan 10, 2025 | 8.89 | 8.99 | 8.45 | 8.64 | 8.64 | 326,099 |
Jan 9, 2025 | 8.68 | 8.88 | 8.60 | 8.79 | 8.79 | 153,415 |
Jan 8, 2025 | 9.04 | 9.22 | 8.76 | 8.78 | 8.78 | 289,462 |
Jan 7, 2025 | 9.63 | 9.67 | 8.96 | 9.32 | 9.32 | 418,837 |
Jan 6, 2025 | 9.63 | 9.77 | 9.46 | 9.71 | 9.71 | 403,008 |
Jan 3, 2025 | 8.65 | 9.29 | 8.53 | 9.22 | 9.22 | 150,965 |
Jan 2, 2025 | 8.47 | 8.83 | 8.30 | 8.59 | 8.59 | 473,409 |
Dec 31, 2024 | 8.35 | 8.55 | 8.16 | 8.51 | 8.51 | 28,737 |
Dec 30, 2024 | 8.63 | 8.68 | 8.00 | 8.25 | 8.25 | 217,087 |
Dec 27, 2024 | 9.00 | 9.25 | 8.61 | 8.72 | 8.72 | 248,578 |
Dec 24, 2024 | 8.73 | 8.78 | 8.59 | 8.63 | 8.63 | 130,705 |
Dec 23, 2024 | 8.93 | 9.11 | 8.55 | 8.63 | 8.63 | 379,008 |
Dec 20, 2024 | 8.81 | 9.14 | 8.27 | 9.06 | 9.06 | 685,420 |
Dec 19, 2024 | 10.13 | 10.56 | 9.00 | 9.14 | 9.14 | 783,086 |
Dec 18, 2024 | 10.21 | 10.35 | 9.98 | 10.13 | 10.13 | 266,144 |
Dec 17, 2024 | 10.54 | 10.86 | 10.18 | 10.29 | 10.29 | 307,089 |
Dec 16, 2024 | 10.39 | 10.67 | 10.11 | 10.62 | 10.62 | 418,966 |
Dec 13, 2024 | 9.94 | 10.20 | 9.82 | 10.04 | 10.04 | 337,257 |
Dec 12, 2024 | 10.15 | 10.45 | 10.00 | 10.17 | 10.17 | 150,687 |
Dec 11, 2024 | 9.85 | 10.12 | 9.57 | 10.11 | 10.11 | 290,912 |
Dec 10, 2024 | 10.23 | 10.27 | 9.58 | 9.60 | 9.60 | 340,120 |
Dec 9, 2024 | 10.91 | 10.98 | 10.08 | 10.28 | 10.28 | 323,436 |
Dec 6, 2024 | 10.25 | 10.91 | 10.08 | 10.79 | 10.79 | 427,399 |
Dec 5, 2024 | 10.85 | 11.22 | 10.38 | 10.55 | 10.55 | 530,001 |
Dec 4, 2024 | 9.89 | 10.32 | 9.79 | 9.93 | 9.93 | 335,067 |
Dec 3, 2024 | 9.92 | 9.97 | 9.54 | 9.89 | 9.89 | 289,823 |
Dec 2, 2024 | 10.19 | 10.35 | 9.50 | 10.10 | 10.10 | 242,087 |
Nov 29, 2024 | 9.99 | 10.69 | 9.86 | 10.42 | 10.42 | 383,485 |
Nov 28, 2024 | 9.96 | 9.98 | 9.77 | 9.89 | 9.89 | 159,811 |
Nov 27, 2024 | 9.53 | 9.82 | 8.77 | 9.62 | 9.62 | 594,568 |
Nov 26, 2024 | 9.71 | 9.95 | 8.54 | 9.80 | 9.80 | 446,938 |
Nov 25, 2024 | 10.20 | 10.53 | 9.59 | 10.10 | 10.10 | 469,222 |
Nov 22, 2024 | 9.87 | 10.02 | 9.36 | 9.82 | 9.82 | 411,971 |
Nov 21, 2024 | 10.17 | 10.63 | 9.27 | 9.84 | 9.84 | 695,071 |
Nov 20, 2024 | 9.81 | 10.32 | 9.54 | 9.74 | 9.74 | 365,242 |
Nov 19, 2024 | 9.47 | 9.75 | 9.23 | 9.72 | 9.72 | 358,271 |
Nov 18, 2024 | 9.53 | 9.63 | 9.03 | 9.59 | 9.59 | 320,471 |
Nov 15, 2024 | 9.01 | 9.21 | 8.82 | 9.12 | 9.12 | 315,929 |
Nov 14, 2024 | 9.33 | 9.77 | 8.84 | 8.97 | 8.97 | 453,306 |
Nov 13, 2024 | 9.85 | 10.56 | 9.61 | 9.96 | 9.96 | 529,103 |
Nov 12, 2024 | 10.63 | 10.63 | 8.66 | 9.85 | 9.85 | 858,553 |
Nov 11, 2024 | 9.29 | 10.08 | 9.13 | 9.82 | 9.82 | 768,111 |
Nov 8, 2024 | 8.59 | 8.80 | 7.39 | 8.36 | 8.36 | 246,886 |
Nov 7, 2024 | 8.16 | 8.40 | 7.94 | 8.34 | 8.34 | 209,882 |
Nov 6, 2024 | 7.74 | 8.12 | 7.50 | 8.07 | 8.07 | 584,536 |
Nov 5, 2024 | 6.78 | 7.00 | 6.76 | 6.98 | 6.98 | 292,309 |
Nov 4, 2024 | 6.81 | 7.14 | 6.70 | 6.75 | 6.75 | 205,127 |
Nov 1, 2024 | 7.03 | 7.36 | 6.79 | 7.09 | 7.09 | 198,305 |
Oct 31, 2024 | 7.57 | 7.65 | 7.15 | 7.19 | 7.19 | 227,393 |
Oct 30, 2024 | 7.79 | 7.80 | 7.46 | 7.79 | 7.79 | 123,309 |
Oct 29, 2024 | 7.93 | 8.13 | 7.68 | 7.87 | 7.87 | 344,497 |
Oct 28, 2024 | 7.26 | 7.64 | 7.26 | 7.61 | 7.61 | 239,501 |
Oct 25, 2024 | 7.32 | 7.40 | 7.16 | 7.33 | 7.33 | 169,136 |
Oct 24, 2024 | 7.19 | 7.43 | 7.14 | 7.28 | 7.28 | 248,246 |
Oct 23, 2024 | 7.22 | 7.42 | 7.12 | 7.11 | 7.11 | 204,848 |
Oct 22, 2024 | 7.24 | 7.42 | 7.11 | 7.32 | 7.32 | 262,269 |
Oct 21, 2024 | 7.24 | 7.32 | 6.75 | 7.08 | 7.08 | 174,454 |
Oct 18, 2024 | 6.80 | 7.05 | 6.69 | 6.99 | 6.99 | 143,557 |
Oct 17, 2024 | 6.84 | 6.90 | 6.53 | 6.83 | 6.83 | 141,244 |
Oct 16, 2024 | 6.54 | 6.80 | 6.38 | 6.82 | 6.82 | 175,021 |
Oct 15, 2024 | 6.49 | 6.79 | 6.29 | 6.48 | 6.48 | 193,179 |
Oct 14, 2024 | 6.31 | 6.60 | 6.28 | 6.60 | 6.60 | 306,621 |
Oct 11, 2024 | 5.88 | 6.13 | 5.87 | 6.11 | 6.11 | 140,929 |
Oct 10, 2024 | 5.90 | 5.94 | 5.78 | 5.87 | 5.87 | 69,225 |
Oct 9, 2024 | 5.99 | 6.07 | 5.93 | 6.01 | 6.01 | 24,944 |
Oct 8, 2024 | 5.94 | 6.11 | 5.90 | 6.04 | 6.04 | 167,420 |
Oct 7, 2024 | 6.21 | 6.28 | 6.12 | 6.18 | 6.18 | 187,297 |
Oct 4, 2024 | 5.95 | 6.16 | 5.90 | 6.05 | 6.05 | 69,991 |
Oct 3, 2024 | 5.94 | 6.01 | 5.88 | 5.90 | 5.90 | 45,033 |
Oct 2, 2024 | 5.78 | 5.86 | 5.69 | 5.83 | 5.83 | 68,419 |
Oct 1, 2024 | 6.14 | 6.16 | 5.73 | 5.75 | 5.75 | 85,250 |
Sep 30, 2024 | 6.27 | 6.35 | 5.95 | 6.17 | 6.17 | 200,213 |
Sep 27, 2024 | 6.30 | 6.43 | 5.94 | 6.33 | 6.33 | 236,287 |
Sep 26, 2024 | 6.10 | 6.27 | 6.04 | 6.22 | 6.22 | 173,707 |
Sep 25, 2024 | 5.98 | 6.17 | 5.90 | 6.10 | 6.10 | 424,567 |
Sep 24, 2024 | 5.86 | 5.99 | 5.66 | 5.77 | 5.77 | 123,724 |
Sep 23, 2024 | 5.71 | 5.82 | 5.69 | 5.77 | 5.77 | 90,734 |
Sep 20, 2024 | 5.73 | 5.80 | 5.58 | 5.61 | 5.61 | 134,724 |
Sep 19, 2024 | 5.77 | 5.90 | 5.75 | 5.86 | 5.86 | 211,996 |
Sep 18, 2024 | 5.59 | 5.69 | 5.42 | 5.61 | 5.61 | 106,167 |
Sep 17, 2024 | 5.61 | 5.78 | 5.51 | 5.73 | 5.73 | 58,660 |
Sep 16, 2024 | 5.56 | 5.63 | 5.35 | 5.53 | 5.53 | 123,218 |
Sep 13, 2024 | 5.58 | 5.77 | 5.47 | 5.68 | 5.68 | 46,134 |
Sep 12, 2024 | 5.60 | 5.60 | 5.41 | 5.58 | 5.58 | 63,053 |
Sep 11, 2024 | 5.36 | 5.48 | 5.30 | 5.40 | 5.40 | 76,111 |
Sep 10, 2024 | 5.39 | 5.43 | 5.24 | 5.40 | 5.40 | 131,307 |
Sep 9, 2024 | 5.08 | 5.22 | 5.00 | 5.20 | 5.20 | 92,457 |
Sep 6, 2024 | 5.18 | 5.34 | 4.99 | 4.99 | 4.99 | 165,446 |
Sep 5, 2024 | 5.06 | 5.36 | 5.01 | 5.18 | 5.18 | 200,556 |
Sep 4, 2024 | 5.01 | 5.24 | 4.92 | 5.14 | 5.14 | 250,792 |
Sep 3, 2024 | 5.57 | 5.61 | 5.28 | 5.32 | 5.32 | 72,863 |
Sep 2, 2024 | 5.46 | 5.64 | 5.45 | 5.52 | 5.52 | 101,013 |
Aug 30, 2024 | 5.70 | 5.86 | 5.50 | 5.55 | 5.55 | 99,200 |
Aug 29, 2024 | 5.69 | 5.98 | 5.60 | 5.98 | 5.98 | 88,844 |
Aug 28, 2024 | 5.69 | 6.10 | 5.57 | 5.64 | 5.64 | 327,301 |
Aug 27, 2024 | 6.09 | 6.24 | 5.82 | 5.82 | 5.82 | 241,583 |
Aug 23, 2024 | 5.92 | 6.06 | 5.87 | 5.95 | 5.95 | 97,810 |
Aug 22, 2024 | 6.02 | 6.07 | 5.91 | 5.94 | 5.94 | 75,984 |
Aug 21, 2024 | 5.91 | 6.02 | 5.80 | 5.91 | 5.91 | 49,251 |
Aug 20, 2024 | 6.02 | 6.10 | 5.82 | 5.87 | 5.87 | 216,451 |
Aug 19, 2024 | 5.67 | 5.89 | 5.60 | 5.79 | 5.79 | 84,799 |
Aug 16, 2024 | 5.70 | 5.74 | 5.54 | 5.55 | 5.55 | 80,644 |
Aug 15, 2024 | 5.41 | 5.66 | 5.31 | 5.61 | 5.61 | 133,678 |
Aug 14, 2024 | 5.51 | 5.69 | 5.41 | 5.43 | 5.43 | 119,170 |
Aug 13, 2024 | 5.56 | 5.65 | 5.41 | 5.45 | 5.45 | 85,899 |
Aug 12, 2024 | 5.56 | 5.64 | 5.43 | 5.55 | 5.55 | 101,230 |
Aug 9, 2024 | 5.88 | 6.02 | 5.63 | 5.62 | 5.62 | 208,347 |
Aug 8, 2024 | 5.47 | 5.66 | 5.30 | 5.63 | 5.63 | 115,518 |
Aug 7, 2024 | 5.71 | 5.92 | 5.51 | 5.51 | 5.51 | 168,616 |
Aug 6, 2024 | 5.65 | 6.60 | 3.50 | 5.47 | 5.47 | 117,939 |
Aug 5, 2024 | 5.60 | 7.60 | 2.50 | 5.36 | 5.36 | 507,501 |
Aug 2, 2024 | 6.25 | 6.35 | 5.80 | 5.83 | 5.83 | 252,557 |
Aug 1, 2024 | 6.58 | 6.77 | 6.36 | 6.37 | 6.37 | 112,038 |
Jul 31, 2024 | 6.51 | 6.67 | 6.44 | 6.63 | 6.63 | 52,301 |
Jul 30, 2024 | 6.56 | 6.63 | 6.32 | 6.45 | 6.45 | 60,594 |
Jul 29, 2024 | 7.03 | 7.08 | 6.64 | 6.68 | 6.68 | 229,772 |
Jul 26, 2024 | 6.81 | 7.05 | 6.73 | 6.84 | 6.84 | 98,862 |
Jul 25, 2024 | 6.85 | 6.87 | 6.47 | 6.66 | 6.66 | 155,693 |
Jul 24, 2024 | 7.35 | 7.39 | 7.13 | 7.18 | 7.18 | 102,712 |
Jul 23, 2024 | 7.38 | 7.60 | 7.29 | 7.46 | 7.46 | 145,598 |
Jul 22, 2024 | 7.52 | 7.72 | 7.11 | 7.25 | 7.25 | 227,712 |
Jul 19, 2024 | 7.04 | 7.34 | 7.00 | 7.15 | 7.15 | 147,783 |
Jul 18, 2024 | 7.65 | 7.76 | 7.17 | 7.19 | 7.19 | 193,205 |
Jul 17, 2024 | 7.73 | 7.98 | 7.54 | 7.68 | 7.68 | 181,731 |
Jul 16, 2024 | 7.44 | 7.73 | 7.29 | 7.68 | 7.68 | 314,108 |
Jul 15, 2024 | 7.10 | 7.27 | 7.00 | 7.22 | 7.22 | 218,920 |
Jul 12, 2024 | 6.41 | 6.54 | 6.33 | 6.51 | 6.51 | 121,554 |
Jul 11, 2024 | 6.46 | 6.68 | 6.32 | 6.51 | 6.51 | 226,915 |
Jul 10, 2024 | 6.60 | 6.63 | 6.43 | 6.54 | 6.54 | 159,872 |
Jul 9, 2024 | 6.85 | 6.93 | 6.46 | 6.49 | 6.49 | 111,801 |
Jul 8, 2024 | 6.68 | 6.90 | 6.65 | 6.80 | 6.80 | 215,356 |
Jul 5, 2024 | 6.30 | 6.57 | 6.21 | 6.55 | 6.55 | 170,889 |
Jul 4, 2024 | 6.70 | 6.76 | 6.50 | 6.63 | 6.63 | 272,225 |
Jul 3, 2024 | 6.87 | 6.95 | 6.75 | 6.79 | 6.79 | 159,297 |
Jul 2, 2024 | 6.86 | 7.06 | 6.80 | 7.00 | 7.00 | 118,113 |
Jul 1, 2024 | 6.77 | 6.89 | 6.64 | 6.88 | 6.88 | 259,318 |
Jun 28, 2024 | 6.72 | 6.76 | 6.51 | 6.57 | 6.57 | 119,552 |
Jun 27, 2024 | 6.64 | 6.85 | 6.54 | 6.58 | 6.58 | 104,703 |
Jun 26, 2024 | 6.61 | 7.00 | 6.61 | 6.87 | 6.87 | 65,993 |
Jun 25, 2024 | 6.43 | 6.97 | 6.34 | 6.69 | 6.69 | 138,504 |
Jun 24, 2024 | 6.56 | 6.56 | 6.23 | 6.43 | 6.43 | 233,913 |
Jun 21, 2024 | 6.93 | 7.00 | 6.56 | 6.63 | 6.63 | 299,685 |
Jun 20, 2024 | 6.88 | 7.12 | 6.83 | 7.01 | 7.01 | 371,170 |
Jun 19, 2024 | 6.86 | 6.92 | 6.78 | 6.80 | 6.80 | 126,992 |
Jun 18, 2024 | 6.78 | 6.88 | 6.61 | 6.75 | 6.75 | 262,856 |
Jun 17, 2024 | 6.59 | 6.64 | 6.22 | 6.56 | 6.56 | 109,225 |
Jun 14, 2024 | 6.56 | 6.83 | 6.43 | 6.60 | 6.60 | 170,975 |
Jun 13, 2024 | 6.48 | 6.76 | 5.60 | 6.40 | 6.40 | 271,290 |
Jun 12, 2024 | 6.16 | 6.56 | 6.14 | 6.51 | 6.51 | 256,270 |
Jun 11, 2024 | 5.94 | 6.07 | 5.67 | 5.90 | 5.90 | 253,109 |
Jun 10, 2024 | 6.01 | 6.16 | 5.91 | 6.16 | 6.16 | 202,425 |
Jun 7, 2024 | 6.31 | 6.48 | 5.60 | 6.41 | 6.41 | 224,510 |
Jun 6, 2024 | 5.95 | 6.30 | 5.85 | 6.27 | 6.27 | 236,261 |
Jun 5, 2024 | 5.88 | 5.93 | 5.73 | 5.86 | 5.86 | 190,231 |
Jun 4, 2024 | 5.50 | 5.70 | 5.44 | 5.67 | 5.67 | 77,973 |
Jun 3, 2024 | 5.59 | 5.95 | 5.50 | 5.58 | 5.58 | 192,019 |
May 31, 2024 | 5.62 | 5.70 | 5.49 | 5.54 | 5.54 | 117,288 |
May 30, 2024 | 5.60 | 5.75 | 5.53 | 5.60 | 5.60 | 120,666 |
May 29, 2024 | 5.64 | 5.71 | 5.53 | 5.59 | 5.59 | 84,114 |
May 28, 2024 | 5.66 | 5.77 | 5.53 | 5.72 | 5.72 | 149,138 |
May 24, 2024 | 5.47 | 5.73 | 5.40 | 5.72 | 5.72 | 128,578 |
May 23, 2024 | 5.80 | 5.82 | 5.48 | 5.62 | 5.62 | 124,806 |
May 22, 2024 | 5.68 | 5.89 | 5.60 | 5.91 | 5.91 | 173,573 |
May 21, 2024 | 5.85 | 5.99 | 5.68 | 5.75 | 5.75 | 217,794 |
May 20, 2024 | 5.32 | 5.48 | 5.25 | 5.47 | 5.47 | 206,058 |
May 17, 2024 | 5.36 | 5.46 | 5.26 | 5.46 | 5.46 | 123,325 |
May 16, 2024 | 5.38 | 5.43 | 5.27 | 5.31 | 5.31 | 144,398 |
May 15, 2024 | 5.07 | 5.25 | 5.01 | 5.21 | 5.21 | 79,596 |
May 14, 2024 | 5.00 | 5.09 | 4.88 | 5.05 | 5.05 | 125,276 |
May 13, 2024 | 5.08 | 5.18 | 5.00 | 5.11 | 5.11 | 120,269 |
May 10, 2024 | 5.30 | 5.37 | 5.07 | 5.10 | 5.10 | 147,187 |
May 9, 2024 | 5.14 | 5.30 | 5.04 | 5.28 | 5.28 | 77,460 |
May 8, 2024 | 5.13 | 5.20 | 4.99 | 5.12 | 5.12 | 99,809 |
May 7, 2024 | 5.40 | 5.48 | 5.17 | 5.28 | 5.28 | 234,537 |
May 3, 2024 | 5.03 | 5.31 | 4.96 | 5.08 | 5.08 | 170,909 |
May 2, 2024 | 4.94 | 5.04 | 4.84 | 5.02 | 5.02 | 165,999 |
May 1, 2024 | 4.95 | 4.95 | 4.27 | 4.72 | 4.72 | 164,311 |
Related Tickers
QLD ProShares Ultra QQQ
92.34
+4.24%
BLCN Siren Nasdaq NexGen Economy ETF
20.45
+3.49%
IYW iShares U.S. Technology ETF
147.27
+3.11%
FTEC Fidelity MSCI Information Technology Index ETF
168.16
+2.91%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.16
+2.95%
VGT Vanguard Information Technology Index Fund ETF Shares
565.00
+2.83%
IGM iShares Expanded Tech Sector ETF
95.30
+2.89%
IXN iShares Global Tech ETF
79.04
+2.81%
BLOK Amplify Transformational Data Sharing ETF
41.34
+2.89%
UTES Virtus Reaves Utilities ETF
68.54
+2.68%
PKB Invesco Building & Construction ETF
71.90
+2.56%
XLK The Technology Select Sector SPDR Fund
215.54
+2.65%
MGK Vanguard Mega Cap Growth Index Fund
323.53
+2.57%
ILCG iShares Morningstar Growth ETF
84.79
+2.57%
NULG Nuveen ESG Large-Cap Growth ETF
82.59
+2.42%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
83.13
+2.39%
VUG Vanguard Growth Index Fund ETF Shares
387.60
+2.46%
IETC iShares U.S. Tech Independence Focused ETF
80.45
+2.35%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.50
+2.37%
ONEQ Fidelity Nasdaq Composite Index ETF
70.26
+2.35%
FTXN First Trust Nasdaq Oil & Gas ETF
26.23
+2.30%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
348.70
+2.33%
XSD SPDR S&P Semiconductor ETF
197.47
+2.34%
IWF iShares Russell 1000 Growth ETF
374.90
+2.21%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
71.29
+2.35%
IWY iShares Russell Top 200 Growth ETF
218.61
+2.08%
SCHG Schwab U.S. Large-Cap Growth ETF
25.98
+2.18%
IVW iShares S&P 500 Growth ETF
96.70
+2.17%
IUSG iShares Core S&P U.S. Growth ETF
132.36
+2.07%
XLG Invesco S&P 500 Top 50 ETF
46.71
+2.03%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.74
+2.12%
QQQ Invesco QQQ Trust
485.53
+2.12%
TMFC Motley Fool 100 Index ETF
57.76
+2.01%
VOX Vanguard Communication Services Index Fund ETF Shares
149.67
+2.03%
FCOM Fidelity MSCI Communication Services Index ETF
56.64
+1.96%
SPHB Invesco S&P 500 High Beta ETF
80.72
+1.96%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.36
+1.96%
PAVE Global X U.S. Infrastructure Development ETF
39.13
+1.95%
SPMO Invesco S&P 500 Momentum ETF
96.44
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.91
+1.85%
OEF iShares S&P 100 ETF
273.60
+1.79%
IXP iShares Global Comm Services ETF
99.64
+1.83%
FENY Fidelity MSCI Energy Index ETF
22.46
+1.77%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.23
+1.77%
VDE Vanguard Energy Index Fund ETF Shares
113.97
+1.83%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.67
+1.70%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+1.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.49
+1.72%
MTUM iShares MSCI USA Momentum Factor ETF
213.15
+1.68%
AIQ Global X Artificial Intelligence & Technology ETF
37.48
+1.66%
USMC Principal U.S. Mega-Cap ETF
57.64
+1.64%
MGC Vanguard Mega Cap Index Fund
203.56
+1.63%
GRPM Invesco S&P MidCap 400 GARP ETF
101.86
+1.62%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.88
+1.61%
FLJH Franklin FTSE Japan Hedged ETF
31.15
+1.59%
VV Vanguard Large Cap Index Fund
259.31
+1.57%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.35
+1.58%
XLE The Energy Select Sector SPDR Fund
81.80
+1.61%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.99
+1.57%
IFRA iShares U.S. Infrastructure ETF
46.00
+1.72%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.78
+1.54%
FVAL Fidelity Value Factor ETF
58.97
+1.53%
IOO iShares Global 100 ETF
97.61
+1.53%
SPLG SPDR Portfolio S&P 500 ETF
66.23
+1.58%
XHB SPDR S&P Homebuilders ETF
96.12
+1.50%
XMMO Invesco S&P MidCap Momentum ETF
117.07
+1.51%
IYY iShares Dow Jones U.S. ETF
137.02
+1.50%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.80
+1.50%
IWP iShares Russell Mid-Cap Growth ETF
123.18
+1.56%
PBUS Invesco MSCI USA ETF
56.46
+1.47%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.43
+1.47%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
252.56
+1.47%
SMH VanEck Semiconductor ETF
214.59
+1.57%
MDYG SPDR S&P 400 Mid Cap Growth ETF
80.47
+1.60%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
330.50
+1.51%
SPY SPDR S&P 500 ETF
563.10
+1.54%
VOO Vanguard S&P 500 ETF
517.55
+1.53%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
68.31
+1.44%
DXJ WisdomTree Japan Hedged Equity Fund
110.28
+1.50%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.18
+1.55%
SCHX Schwab U.S. Large-Cap ETF
22.25
+1.46%
FNY First Trust Mid Cap Growth AlphaDEX Fund
75.21
+1.41%
IJK iShares S&P Mid-Cap 400 Growth ETF
84.14
+1.41%
DUSA Davis Select U.S. Equity ETF
42.51
+1.41%
IWB iShares Russell 1000 ETF
308.93
+1.40%
XAR SPDR S&P Aerospace & Defense ETF
173.36
+1.40%
XLY The Consumer Discretionary Select Sector SPDR Fund
200.10
+1.44%
ENFR Alerian Energy Infrastructure ETF
31.32
+1.36%
FV First Trust Dorsey Wright Focus 5 ETF
54.78
+1.35%
VONE Vanguard Russell 1000 Index Fund ETF Shares
255.54
+1.35%
IXC iShares Global Energy ETF
37.60
+1.32%
MLPX Global X MLP & Energy Infrastructure ETF
60.97
+1.35%
IWL iShares Russell Top 200 ETF
138.30
+1.34%
IVV iShares Core S&P 500 ETF
565.30
+1.32%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
120.33
+1.44%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.76
+1.32%
ILCB iShares Morningstar U.S. Equity ETF
77.83
+1.31%
LRGF iShares U.S. Equity Factor ETF
58.44
+1.31%
XLC The Communication Services Select Sector SPDR ETF Fund
96.75
+1.37%
XLU The Utilities Select Sector SPDR Fund
80.00
+1.39%