XETRA - Delayed Quote EUR
VanEck Crypto& Blockchain Innovators ETF A USD Acc (DAVV.DE)
6.41
-0.07
(-1.13%)
At close: April 30 at 5:36:21 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 |
---|---|---|---|---|---|---|
Apr 30, 2025 | 6.59 | 6.64 | 6.23 | 6.41 | 6.41 | 325,389 |
Apr 28, 2025 | 6.62 | 6.68 | 6.40 | 6.43 | 6.43 | 243,065 |
Apr 25, 2025 | 6.44 | 6.64 | 6.38 | 6.60 | 6.60 | 276,659 |
Apr 24, 2025 | 6.13 | 6.36 | 6.07 | 6.33 | 6.33 | 201,814 |
Apr 23, 2025 | 6.30 | 6.45 | 6.15 | 6.21 | 6.21 | 200,868 |
Apr 22, 2025 | 5.56 | 6.02 | 5.53 | 6.01 | 6.01 | 193,693 |
Apr 17, 2025 | 5.63 | 5.64 | 5.41 | 5.50 | 5.50 | 129,626 |
Apr 16, 2025 | 5.49 | 5.59 | 5.41 | 5.57 | 5.57 | 104,666 |
Apr 15, 2025 | 5.84 | 5.89 | 5.62 | 5.65 | 5.65 | 116,004 |
Apr 14, 2025 | 5.78 | 5.93 | 5.73 | 5.83 | 5.83 | 312,292 |
Apr 11, 2025 | 5.60 | 5.64 | 5.40 | 5.53 | 5.53 | 230,527 |
Apr 10, 2025 | 6.02 | 6.03 | 5.51 | 5.55 | 5.55 | 319,337 |
Apr 9, 2025 | 5.26 | 5.40 | 5.05 | 5.23 | 5.23 | 205,017 |
Apr 8, 2025 | 5.72 | 5.87 | 5.61 | 5.65 | 5.65 | 225,218 |
Apr 7, 2025 | 4.89 | 5.89 | 4.80 | 5.51 | 5.51 | 639,741 |
Apr 4, 2025 | 5.82 | 5.96 | 5.20 | 5.51 | 5.51 | 405,271 |
Apr 3, 2025 | 6.02 | 6.13 | 5.73 | 5.83 | 5.83 | 234,397 |
Apr 2, 2025 | 6.25 | 6.42 | 6.12 | 6.41 | 6.41 | 233,457 |
Apr 1, 2025 | 6.00 | 6.18 | 5.83 | 6.14 | 6.14 | 379,294 |
Mar 31, 2025 | 5.98 | 6.02 | 5.75 | 5.96 | 5.96 | 245,280 |
Mar 28, 2025 | 6.51 | 6.52 | 6.15 | 6.22 | 6.22 | 368,485 |
Mar 27, 2025 | 6.84 | 6.84 | 6.56 | 6.68 | 6.68 | 197,277 |
Mar 26, 2025 | 7.22 | 7.22 | 6.82 | 6.88 | 6.88 | 81,581 |
Mar 25, 2025 | 7.28 | 7.35 | 7.15 | 7.17 | 7.17 | 258,873 |
Mar 24, 2025 | 7.06 | 7.32 | 7.03 | 7.28 | 7.28 | 211,911 |
Mar 21, 2025 | 6.84 | 6.84 | 6.60 | 6.74 | 6.74 | 54,171 |
Mar 20, 2025 | 6.93 | 7.05 | 6.78 | 6.79 | 6.79 | 163,912 |
Mar 19, 2025 | 6.61 | 6.79 | 6.57 | 6.75 | 6.75 | 78,026 |
Mar 18, 2025 | 6.78 | 6.83 | 6.56 | 6.65 | 6.65 | 111,584 |
Mar 17, 2025 | 6.76 | 6.82 | 6.61 | 6.68 | 6.68 | 162,970 |
Mar 14, 2025 | 6.64 | 6.93 | 6.63 | 6.79 | 6.79 | 135,779 |
Mar 13, 2025 | 6.75 | 6.79 | 6.51 | 6.52 | 6.52 | 181,515 |
Mar 12, 2025 | 6.70 | 6.96 | 6.55 | 6.75 | 6.75 | 180,735 |
Mar 11, 2025 | 6.57 | 6.76 | 6.31 | 6.54 | 6.54 | 329,787 |
Mar 10, 2025 | 7.14 | 7.16 | 6.50 | 6.78 | 6.78 | 360,956 |
Mar 7, 2025 | 7.23 | 7.45 | 7.10 | 7.16 | 7.16 | 198,849 |
Mar 6, 2025 | 7.82 | 7.86 | 7.30 | 7.57 | 7.57 | 178,397 |
Mar 5, 2025 | 7.59 | 7.72 | 7.35 | 7.37 | 7.37 | 200,574 |
Mar 4, 2025 | 7.49 | 7.54 | 7.01 | 7.09 | 7.09 | 310,452 |
Mar 3, 2025 | 8.77 | 8.85 | 8.03 | 8.05 | 8.05 | 435,876 |
Feb 28, 2025 | 7.44 | 8.10 | 7.38 | 7.87 | 7.87 | 364,321 |
Feb 27, 2025 | 8.15 | 8.36 | 7.85 | 8.13 | 8.13 | 273,727 |
Feb 26, 2025 | 7.84 | 8.02 | 7.66 | 7.91 | 7.91 | 365,317 |
Feb 25, 2025 | 8.30 | 8.32 | 7.47 | 7.47 | 7.47 | 540,902 |
Feb 24, 2025 | 9.26 | 9.30 | 8.47 | 8.69 | 8.69 | 315,078 |
Feb 21, 2025 | 9.88 | 10.12 | 9.80 | 9.86 | 9.86 | 112,551 |
Feb 20, 2025 | 10.06 | 10.16 | 9.73 | 9.88 | 9.88 | 120,577 |
Feb 19, 2025 | 10.23 | 10.27 | 10.12 | 10.26 | 10.26 | 107,607 |
Feb 18, 2025 | 10.24 | 10.33 | 10.17 | 10.24 | 10.24 | 126,516 |
Feb 17, 2025 | 10.27 | 10.30 | 10.22 | 10.29 | 10.29 | 87,780 |
Feb 14, 2025 | 10.29 | 10.36 | 10.19 | 10.24 | 10.24 | 147,655 |
Feb 13, 2025 | 9.95 | 10.24 | 9.91 | 10.08 | 10.08 | 98,459 |
Feb 12, 2025 | 10.00 | 10.09 | 9.75 | 9.90 | 9.90 | 235,469 |
Feb 11, 2025 | 10.44 | 10.47 | 10.16 | 10.17 | 10.17 | 102,575 |
Feb 10, 2025 | 10.47 | 10.53 | 10.35 | 10.35 | 10.35 | 149,218 |
Feb 7, 2025 | 10.20 | 10.73 | 10.16 | 10.39 | 10.39 | 147,140 |
Feb 6, 2025 | 10.25 | 10.50 | 10.18 | 10.28 | 10.28 | 123,353 |
Feb 5, 2025 | 10.26 | 10.45 | 10.17 | 10.19 | 10.19 | 106,887 |
Feb 4, 2025 | 10.20 | 10.45 | 10.18 | 10.32 | 10.32 | 156,669 |
Feb 3, 2025 | 9.70 | 10.29 | 9.66 | 10.14 | 10.14 | 425,425 |
Jan 31, 2025 | 10.51 | 10.85 | 10.51 | 10.74 | 10.74 | 303,848 |
Jan 30, 2025 | 10.17 | 10.56 | 10.12 | 10.45 | 10.45 | 259,566 |
Jan 29, 2025 | 9.94 | 10.02 | 9.78 | 9.84 | 9.84 | 221,309 |
Jan 28, 2025 | 10.10 | 10.20 | 9.59 | 9.61 | 9.61 | 522,724 |
Jan 27, 2025 | 10.74 | 10.82 | 9.84 | 9.84 | 9.84 | 746,969 |
Jan 24, 2025 | 11.56 | 11.71 | 11.40 | 11.71 | 11.71 | 233,537 |
Jan 23, 2025 | 11.28 | 11.84 | 11.13 | 11.65 | 11.65 | 247,581 |
Jan 22, 2025 | 11.26 | 11.37 | 10.96 | 11.01 | 11.01 | 190,527 |
Jan 21, 2025 | 11.37 | 11.64 | 10.82 | 11.13 | 11.13 | 248,982 |
Jan 20, 2025 | 11.91 | 11.95 | 11.65 | 11.74 | 11.74 | 482,784 |
Jan 17, 2025 | 11.36 | 11.88 | 11.35 | 11.82 | 11.82 | 333,375 |
Jan 16, 2025 | 11.11 | 11.24 | 10.85 | 11.16 | 11.16 | 171,602 |
Jan 15, 2025 | 10.55 | 11.07 | 10.44 | 11.00 | 11.00 | 211,284 |
Jan 14, 2025 | 10.36 | 10.75 | 10.32 | 10.36 | 10.36 | 184,379 |
Jan 13, 2025 | 10.35 | 10.35 | 9.89 | 10.07 | 10.07 | 205,002 |
Jan 10, 2025 | 10.58 | 10.72 | 10.10 | 10.34 | 10.34 | 168,617 |
Jan 9, 2025 | 10.46 | 10.56 | 10.39 | 10.56 | 10.56 | 109,597 |
Jan 8, 2025 | 10.89 | 10.98 | 10.49 | 10.63 | 10.63 | 191,988 |
Jan 7, 2025 | 11.60 | 11.65 | 10.81 | 11.20 | 11.20 | 239,711 |
Jan 6, 2025 | 11.64 | 11.75 | 11.44 | 11.74 | 11.74 | 171,974 |
Jan 3, 2025 | 10.38 | 11.16 | 10.34 | 11.15 | 11.15 | 180,303 |
Jan 2, 2025 | 10.15 | 10.62 | 10.04 | 10.48 | 10.48 | 345,000 |
Dec 30, 2024 | 10.39 | 10.40 | 10.27 | 10.30 | 10.30 | 90,898 |
Dec 27, 2024 | 10.82 | 10.94 | 10.38 | 10.51 | 10.51 | 157,643 |
Dec 23, 2024 | 10.89 | 10.96 | 10.31 | 10.40 | 10.40 | 251,662 |
Dec 20, 2024 | 10.72 | 11.02 | 10.00 | 10.92 | 10.92 | 585,456 |
Dec 19, 2024 | 11.54 | 11.77 | 10.92 | 11.09 | 11.09 | 305,627 |
Dec 18, 2024 | 12.38 | 12.53 | 12.08 | 12.40 | 12.40 | 168,834 |
Dec 17, 2024 | 12.83 | 12.86 | 12.34 | 12.43 | 12.43 | 321,388 |
Dec 16, 2024 | 12.44 | 12.88 | 12.20 | 12.84 | 12.84 | 248,376 |
Dec 13, 2024 | 12.15 | 12.28 | 11.82 | 12.12 | 12.12 | 190,583 |
Dec 12, 2024 | 12.30 | 12.65 | 12.07 | 12.28 | 12.28 | 248,000 |
Dec 11, 2024 | 11.79 | 12.31 | 11.79 | 12.24 | 12.24 | 191,474 |
Dec 10, 2024 | 12.22 | 12.30 | 11.59 | 11.59 | 11.59 | 502,183 |
Dec 9, 2024 | 13.01 | 13.01 | 12.21 | 12.42 | 12.42 | 309,929 |
Dec 6, 2024 | 12.32 | 13.13 | 12.19 | 13.06 | 13.06 | 361,550 |
Dec 5, 2024 | 13.13 | 13.40 | 12.57 | 12.80 | 12.80 | 428,425 |
Dec 4, 2024 | 11.94 | 12.42 | 11.90 | 12.01 | 12.01 | 192,505 |
Dec 3, 2024 | 11.86 | 11.99 | 11.48 | 11.91 | 11.91 | 204,664 |
Dec 2, 2024 | 12.27 | 12.41 | 12.01 | 12.28 | 12.28 | 258,322 |
Nov 29, 2024 | 12.04 | 12.66 | 12.02 | 12.59 | 12.59 | 265,684 |
Nov 28, 2024 | 11.84 | 11.98 | 11.80 | 11.89 | 11.89 | 99,230 |
Nov 27, 2024 | 11.42 | 11.78 | 11.28 | 11.60 | 11.60 | 153,143 |
Nov 26, 2024 | 11.84 | 11.84 | 11.40 | 11.79 | 11.79 | 248,022 |
Nov 25, 2024 | 12.22 | 12.50 | 11.53 | 12.17 | 12.17 | 339,911 |
Nov 22, 2024 | 11.70 | 11.78 | 11.26 | 11.75 | 11.75 | 342,815 |
Nov 21, 2024 | 12.24 | 12.53 | 11.17 | 11.79 | 11.79 | 449,289 |
Nov 20, 2024 | 11.79 | 12.21 | 11.56 | 11.81 | 11.81 | 296,034 |
Nov 19, 2024 | 11.32 | 11.65 | 11.00 | 11.65 | 11.65 | 248,676 |
Nov 18, 2024 | 11.32 | 11.52 | 10.87 | 11.48 | 11.48 | 256,050 |
Nov 15, 2024 | 10.73 | 11.02 | 10.60 | 10.95 | 10.95 | 308,802 |
Nov 14, 2024 | 11.47 | 11.58 | 10.65 | 10.75 | 10.75 | 411,578 |
Nov 13, 2024 | 11.74 | 12.65 | 11.58 | 11.85 | 11.85 | 463,483 |
Nov 12, 2024 | 12.62 | 12.76 | 10.94 | 11.77 | 11.77 | 895,818 |
Nov 11, 2024 | 11.18 | 12.09 | 11.18 | 11.86 | 11.86 | 781,766 |
Nov 8, 2024 | 10.20 | 10.27 | 10.00 | 10.01 | 10.01 | 271,814 |
Nov 7, 2024 | 9.79 | 10.08 | 9.71 | 10.08 | 10.08 | 250,976 |
Nov 6, 2024 | 9.29 | 9.74 | 9.11 | 9.66 | 9.66 | 575,152 |
Nov 5, 2024 | 8.10 | 8.36 | 8.09 | 8.35 | 8.35 | 179,462 |
Nov 4, 2024 | 8.19 | 8.24 | 7.98 | 8.03 | 8.03 | 240,159 |
Nov 1, 2024 | 8.39 | 8.86 | 8.34 | 8.47 | 8.47 | 164,963 |
Oct 31, 2024 | 9.06 | 9.14 | 8.46 | 8.50 | 8.50 | 184,340 |
Oct 30, 2024 | 9.36 | 9.36 | 8.97 | 9.27 | 9.27 | 143,804 |
Oct 29, 2024 | 9.50 | 9.65 | 9.26 | 9.47 | 9.47 | 235,690 |
Oct 28, 2024 | 8.80 | 9.14 | 8.77 | 9.11 | 9.11 | 151,935 |
Oct 25, 2024 | 8.74 | 8.88 | 8.60 | 8.83 | 8.83 | 98,939 |
Oct 24, 2024 | 8.60 | 8.90 | 8.58 | 8.72 | 8.72 | 69,717 |
Oct 23, 2024 | 8.83 | 8.88 | 8.50 | 8.52 | 8.52 | 111,015 |
Oct 22, 2024 | 8.74 | 8.90 | 8.64 | 8.83 | 8.83 | 156,004 |
Oct 21, 2024 | 8.67 | 8.74 | 8.28 | 8.48 | 8.48 | 163,933 |
Oct 18, 2024 | 8.21 | 8.44 | 8.20 | 8.39 | 8.39 | 102,105 |
Oct 17, 2024 | 8.22 | 8.25 | 7.99 | 8.19 | 8.19 | 146,017 |
Oct 16, 2024 | 7.85 | 8.12 | 7.81 | 8.11 | 8.11 | 114,544 |
Oct 15, 2024 | 7.81 | 8.04 | 7.59 | 7.80 | 7.80 | 169,123 |
Oct 14, 2024 | 7.60 | 7.91 | 7.55 | 7.90 | 7.90 | 246,319 |
Oct 11, 2024 | 7.02 | 7.33 | 7.01 | 7.28 | 7.28 | 72,170 |
Oct 10, 2024 | 7.07 | 7.10 | 6.89 | 7.01 | 7.01 | 115,172 |
Oct 9, 2024 | 7.21 | 7.24 | 7.09 | 7.18 | 7.18 | 46,733 |
Oct 8, 2024 | 7.10 | 7.29 | 7.06 | 7.15 | 7.15 | 62,802 |
Oct 7, 2024 | 7.45 | 7.47 | 7.30 | 7.38 | 7.38 | 130,727 |
Oct 4, 2024 | 7.07 | 7.35 | 7.06 | 7.26 | 7.26 | 69,584 |
Oct 3, 2024 | 7.12 | 7.15 | 6.97 | 7.03 | 7.03 | 53,401 |
Oct 2, 2024 | 6.91 | 7.03 | 6.84 | 6.99 | 6.99 | 59,118 |
Oct 1, 2024 | 7.33 | 7.38 | 6.91 | 6.93 | 6.93 | 82,348 |
Sep 30, 2024 | 7.48 | 7.52 | 7.25 | 7.40 | 7.40 | 92,554 |
Sep 27, 2024 | 7.56 | 7.72 | 7.52 | 7.61 | 7.61 | 111,358 |
Sep 26, 2024 | 7.27 | 7.50 | 7.24 | 7.47 | 7.47 | 224,239 |
Sep 25, 2024 | 7.15 | 7.37 | 7.14 | 7.32 | 7.32 | 189,733 |
Sep 24, 2024 | 6.98 | 7.10 | 6.83 | 6.95 | 6.95 | 95,736 |
Sep 23, 2024 | 6.82 | 6.96 | 6.78 | 6.91 | 6.91 | 57,236 |
Sep 20, 2024 | 6.78 | 6.89 | 6.60 | 6.69 | 6.69 | 99,415 |
Sep 19, 2024 | 6.84 | 6.98 | 6.84 | 6.94 | 6.94 | 171,771 |
Sep 18, 2024 | 6.70 | 6.74 | 6.61 | 6.67 | 6.67 | 49,595 |
Sep 17, 2024 | 6.57 | 6.83 | 6.56 | 6.77 | 6.77 | 47,165 |
Sep 16, 2024 | 6.66 | 6.66 | 6.37 | 6.55 | 6.55 | 65,255 |
Sep 13, 2024 | 6.56 | 6.72 | 6.53 | 6.72 | 6.72 | 97,332 |
Sep 12, 2024 | 6.54 | 6.61 | 6.43 | 6.55 | 6.55 | 48,311 |
Sep 11, 2024 | 6.40 | 6.48 | 6.25 | 6.41 | 6.41 | 65,040 |
Sep 10, 2024 | 6.38 | 6.41 | 6.23 | 6.34 | 6.34 | 93,954 |
Sep 9, 2024 | 5.94 | 6.16 | 5.93 | 6.14 | 6.14 | 71,700 |
Sep 6, 2024 | 6.19 | 6.33 | 5.92 | 5.95 | 5.95 | 94,219 |
Sep 5, 2024 | 6.00 | 6.34 | 5.98 | 6.14 | 6.14 | 164,755 |
Sep 4, 2024 | 6.00 | 6.20 | 5.92 | 6.12 | 6.12 | 228,352 |
Sep 3, 2024 | 6.60 | 6.62 | 6.27 | 6.29 | 6.29 | 126,452 |
Sep 2, 2024 | 6.56 | 6.59 | 6.47 | 6.58 | 6.58 | 142,806 |
Aug 30, 2024 | 6.77 | 6.81 | 6.53 | 6.53 | 6.53 | 59,032 |
Aug 29, 2024 | 6.69 | 7.00 | 6.68 | 6.99 | 6.99 | 110,031 |
Aug 28, 2024 | 6.82 | 6.93 | 6.63 | 6.65 | 6.65 | 343,447 |
Aug 27, 2024 | 7.21 | 7.22 | 6.88 | 6.89 | 6.89 | 211,674 |
Aug 26, 2024 | 7.28 | 7.37 | 7.12 | 7.21 | 7.21 | 112,419 |
Aug 23, 2024 | 7.02 | 7.14 | 6.94 | 7.05 | 7.05 | 103,133 |
Aug 22, 2024 | 7.06 | 7.14 | 6.97 | 7.01 | 7.01 | 110,870 |
Aug 21, 2024 | 6.88 | 6.99 | 6.83 | 6.92 | 6.92 | 98,508 |
Aug 20, 2024 | 7.03 | 7.08 | 6.83 | 6.88 | 6.88 | 112,768 |
Aug 19, 2024 | 6.60 | 6.82 | 6.60 | 6.77 | 6.77 | 158,152 |
Aug 16, 2024 | 6.65 | 6.69 | 6.49 | 6.53 | 6.53 | 142,617 |
Aug 15, 2024 | 6.28 | 6.63 | 6.22 | 6.57 | 6.57 | 171,072 |
Aug 14, 2024 | 6.45 | 6.50 | 6.30 | 6.34 | 6.34 | 115,715 |
Aug 13, 2024 | 6.49 | 6.49 | 6.33 | 6.40 | 6.40 | 62,876 |
Aug 12, 2024 | 6.48 | 6.58 | 6.35 | 6.47 | 6.47 | 80,191 |
Aug 9, 2024 | 6.84 | 6.89 | 6.56 | 6.59 | 6.59 | 112,935 |
Aug 8, 2024 | 6.35 | 6.59 | 6.24 | 6.59 | 6.59 | 146,584 |
Aug 7, 2024 | 6.60 | 6.79 | 6.38 | 6.43 | 6.43 | 151,085 |
Aug 6, 2024 | 6.60 | 6.68 | 6.22 | 6.40 | 6.40 | 362,732 |
Aug 5, 2024 | 5.71 | 6.26 | 5.45 | 6.26 | 6.26 | 833,337 |
Aug 2, 2024 | 7.41 | 7.41 | 6.80 | 6.92 | 6.92 | 273,358 |
Aug 1, 2024 | 7.76 | 7.86 | 7.51 | 7.51 | 7.51 | 82,919 |
Jul 31, 2024 | 7.70 | 7.90 | 7.67 | 7.86 | 7.86 | 93,343 |
Jul 30, 2024 | 7.77 | 7.87 | 7.58 | 7.65 | 7.65 | 130,637 |
Jul 29, 2024 | 8.32 | 8.40 | 7.87 | 7.87 | 7.87 | 230,712 |
Jul 26, 2024 | 8.03 | 8.30 | 7.98 | 8.05 | 8.05 | 186,449 |
Jul 25, 2024 | 8.11 | 8.13 | 7.69 | 7.88 | 7.88 | 207,349 |
Jul 24, 2024 | 8.63 | 8.75 | 8.48 | 8.50 | 8.50 | 123,880 |
Jul 23, 2024 | 8.76 | 9.04 | 8.69 | 8.94 | 8.94 | 102,710 |
Jul 22, 2024 | 8.89 | 9.03 | 8.62 | 8.66 | 8.66 | 200,651 |
Jul 19, 2024 | 8.42 | 8.72 | 8.21 | 8.48 | 8.48 | 155,696 |
Jul 18, 2024 | 9.10 | 9.18 | 8.52 | 8.53 | 8.53 | 112,451 |
Jul 17, 2024 | 9.30 | 9.50 | 9.03 | 9.19 | 9.19 | 145,750 |
Jul 16, 2024 | 8.90 | 9.16 | 8.71 | 9.13 | 9.13 | 165,886 |
Jul 15, 2024 | 8.46 | 8.63 | 8.32 | 8.55 | 8.55 | 314,560 |
Jul 12, 2024 | 7.62 | 7.79 | 7.54 | 7.76 | 7.76 | 128,234 |
Jul 11, 2024 | 7.67 | 7.93 | 7.64 | 7.79 | 7.79 | 127,389 |
Jul 10, 2024 | 7.79 | 7.80 | 7.67 | 7.72 | 7.72 | 131,201 |
Jul 9, 2024 | 8.10 | 8.15 | 7.71 | 7.75 | 7.75 | 93,630 |
Jul 8, 2024 | 7.89 | 8.14 | 7.88 | 8.02 | 8.02 | 262,973 |
Jul 5, 2024 | 7.50 | 7.74 | 7.32 | 7.74 | 7.74 | 243,684 |
Jul 4, 2024 | 7.96 | 7.96 | 7.70 | 7.84 | 7.84 | 128,572 |
Jul 3, 2024 | 8.19 | 8.19 | 7.96 | 8.05 | 8.05 | 65,116 |
Jul 2, 2024 | 8.15 | 8.33 | 8.12 | 8.27 | 8.27 | 97,847 |
Jul 1, 2024 | 7.94 | 8.10 | 7.84 | 8.05 | 8.05 | 128,598 |
Jun 28, 2024 | 7.91 | 7.99 | 7.67 | 7.76 | 7.76 | 46,836 |
Jun 27, 2024 | 7.83 | 8.07 | 7.80 | 7.86 | 7.86 | 94,097 |
Jun 26, 2024 | 7.88 | 8.21 | 7.84 | 8.05 | 8.05 | 129,509 |
Jun 25, 2024 | 7.60 | 8.01 | 7.51 | 7.93 | 7.93 | 82,740 |
Jun 24, 2024 | 7.61 | 7.67 | 7.35 | 7.57 | 7.57 | 215,899 |
Jun 21, 2024 | 8.25 | 8.25 | 7.76 | 7.87 | 7.87 | 160,138 |
Jun 20, 2024 | 8.14 | 8.40 | 8.11 | 8.37 | 8.37 | 106,739 |
Jun 19, 2024 | 8.12 | 8.14 | 8.03 | 8.06 | 8.06 | 66,488 |
Jun 18, 2024 | 8.07 | 8.11 | 7.82 | 7.94 | 7.94 | 162,623 |
Jun 17, 2024 | 7.81 | 7.83 | 7.55 | 7.77 | 7.77 | 123,772 |
Jun 14, 2024 | 7.86 | 7.97 | 7.75 | 7.87 | 7.87 | 89,528 |
Jun 13, 2024 | 7.62 | 7.95 | 7.50 | 7.56 | 7.56 | 134,275 |
Jun 12, 2024 | 7.31 | 7.74 | 7.30 | 7.67 | 7.67 | 220,076 |
Jun 11, 2024 | 7.07 | 7.07 | 6.70 | 6.92 | 6.92 | 174,315 |
Jun 10, 2024 | 7.13 | 7.28 | 7.06 | 7.26 | 7.26 | 114,736 |
Jun 7, 2024 | 7.37 | 7.58 | 7.27 | 7.50 | 7.50 | 112,880 |
Jun 6, 2024 | 7.01 | 7.34 | 6.97 | 7.34 | 7.34 | 244,772 |
Jun 5, 2024 | 6.88 | 6.94 | 6.74 | 6.85 | 6.85 | 111,152 |
Jun 4, 2024 | 6.47 | 6.68 | 6.41 | 6.63 | 6.63 | 130,296 |
Jun 3, 2024 | 6.59 | 6.75 | 6.51 | 6.53 | 6.53 | 141,236 |
May 31, 2024 | 6.57 | 6.67 | 6.42 | 6.50 | 6.50 | 61,453 |
May 30, 2024 | 6.61 | 6.76 | 6.54 | 6.57 | 6.57 | 25,483 |
May 29, 2024 | 6.67 | 6.67 | 6.52 | 6.57 | 6.57 | 90,308 |
May 28, 2024 | 6.64 | 6.75 | 6.59 | 6.72 | 6.72 | 134,604 |
May 27, 2024 | 6.66 | 6.75 | 6.63 | 6.73 | 6.73 | 100,211 |
May 24, 2024 | 6.42 | 6.70 | 6.36 | 6.68 | 6.68 | 119,418 |
May 23, 2024 | 6.77 | 6.84 | 6.45 | 6.58 | 6.58 | 163,786 |
May 22, 2024 | 6.72 | 6.93 | 6.65 | 6.91 | 6.91 | 148,285 |
May 21, 2024 | 6.86 | 6.89 | 6.63 | 6.69 | 6.69 | 250,718 |
May 20, 2024 | 6.21 | 6.43 | 6.19 | 6.39 | 6.39 | 159,668 |
May 17, 2024 | 6.22 | 6.38 | 6.14 | 6.36 | 6.36 | 146,248 |
May 16, 2024 | 6.28 | 6.33 | 6.14 | 6.19 | 6.19 | 156,492 |
May 15, 2024 | 5.90 | 6.15 | 5.87 | 6.06 | 6.06 | 129,337 |
May 14, 2024 | 5.76 | 5.92 | 5.68 | 5.89 | 5.89 | 135,995 |
May 13, 2024 | 5.90 | 6.01 | 5.87 | 5.95 | 5.95 | 104,579 |
May 10, 2024 | 6.15 | 6.20 | 5.89 | 5.93 | 5.93 | 86,369 |
May 9, 2024 | 5.98 | 6.15 | 5.88 | 6.11 | 6.11 | 44,713 |
May 8, 2024 | 6.00 | 6.00 | 5.80 | 5.97 | 5.97 | 85,091 |
May 7, 2024 | 6.25 | 6.35 | 6.09 | 6.16 | 6.16 | 124,245 |
May 6, 2024 | 6.18 | 6.31 | 6.03 | 6.26 | 6.26 | 124,016 |
May 3, 2024 | 5.93 | 6.14 | 5.82 | 6.03 | 6.03 | 112,874 |
May 2, 2024 | 5.81 | 5.87 | 5.65 | 5.87 | 5.87 | 155,194 |
Apr 30, 2024 | 6.22 | 6.22 | 5.84 | 5.87 | 5.87 | 158,553 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
QQQ Invesco QQQ Trust
481.68
+1.31%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
SPY SPDR S&P 500 ETF
558.47
+0.71%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%