NYSEArca - Delayed Quote USD
Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)
24.47
+0.27
+(1.12%)
At close: January 14 at 3:32:32 PM EST
Currency in USD 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 14, 2025 | 24.47 | 24.49 | 24.39 | 24.47 | 24.47 | 6,698 |
Jan 13, 2025 | 24.18 | 24.22 | 24.15 | 24.20 | 24.20 | 2,100 |
Jan 10, 2025 | 24.87 | 24.87 | 24.36 | 24.40 | 24.40 | 62,900 |
Jan 8, 2025 | 24.74 | 24.78 | 24.70 | 24.73 | 24.73 | 6,700 |
Jan 7, 2025 | 25.06 | 25.08 | 24.81 | 24.81 | 24.81 | 28,300 |
Jan 6, 2025 | 25.28 | 25.28 | 24.99 | 25.04 | 25.04 | 3,900 |
Jan 3, 2025 | 25.00 | 25.08 | 24.99 | 25.05 | 25.05 | 7,400 |
Jan 2, 2025 | 24.84 | 24.99 | 24.71 | 24.80 | 24.80 | 10,700 |
Dec 31, 2024 | 24.97 | 24.97 | 24.86 | 24.90 | 24.90 | 3,100 |
Dec 30, 2024 | 24.94 | 24.97 | 24.87 | 24.89 | 24.89 | 9,000 |
Dec 27, 2024 | 25.34 | 25.34 | 24.95 | 25.09 | 25.09 | 11,800 |
Dec 26, 2024 | 25.21 | 25.21 | 25.06 | 25.13 | 25.13 | 6,400 |
Dec 24, 2024 | 25.06 | 25.24 | 25.06 | 25.17 | 25.17 | 3,600 |
Dec 23, 2024 | 24.95 | 25.18 | 24.87 | 25.11 | 25.11 | 12,800 |
Dec 20, 2024 | 0.43 Dividend | |||||
Dec 20, 2024 | 24.87 | 24.95 | 24.87 | 24.95 | 24.95 | 11,000 |
Dec 19, 2024 | 25.37 | 25.37 | 25.27 | 25.28 | 24.85 | 7,900 |
Dec 18, 2024 | 25.61 | 25.72 | 25.19 | 25.20 | 24.77 | 13,100 |
Dec 17, 2024 | 25.52 | 25.71 | 25.52 | 25.66 | 25.22 | 7,200 |
Dec 16, 2024 | 25.62 | 25.84 | 25.62 | 25.71 | 25.27 | 8,900 |
Dec 13, 2024 | 25.80 | 25.91 | 25.74 | 25.84 | 25.40 | 23,200 |
Dec 12, 2024 | 25.89 | 25.90 | 25.64 | 25.81 | 25.37 | 6,900 |
Dec 11, 2024 | 25.93 | 25.94 | 25.85 | 25.91 | 25.47 | 7,200 |
Dec 10, 2024 | 26.00 | 26.00 | 25.64 | 25.76 | 25.32 | 8,000 |
Dec 9, 2024 | 26.14 | 26.49 | 26.14 | 26.24 | 25.79 | 9,600 |
Dec 6, 2024 | 25.78 | 25.78 | 25.62 | 25.70 | 25.26 | 5,400 |
Dec 5, 2024 | 25.63 | 25.99 | 25.52 | 25.68 | 25.24 | 13,000 |
Dec 4, 2024 | 25.59 | 25.63 | 25.39 | 25.51 | 25.07 | 10,300 |
Dec 3, 2024 | 25.44 | 25.62 | 25.44 | 25.62 | 25.18 | 5,400 |
Dec 2, 2024 | 25.72 | 25.72 | 25.38 | 25.60 | 25.16 | 4,000 |
Nov 29, 2024 | 25.05 | 25.38 | 25.05 | 25.38 | 24.94 | 3,300 |
Nov 27, 2024 | 25.41 | 25.41 | 25.05 | 25.30 | 24.87 | 15,400 |
Nov 26, 2024 | 25.50 | 25.50 | 25.11 | 25.19 | 24.76 | 7,900 |
Nov 25, 2024 | 25.41 | 25.58 | 25.16 | 25.40 | 24.96 | 13,200 |
Nov 22, 2024 | 25.44 | 25.44 | 25.29 | 25.39 | 24.95 | 4,800 |
Nov 21, 2024 | 25.30 | 25.41 | 25.21 | 25.37 | 24.93 | 10,000 |
Nov 20, 2024 | 25.36 | 25.44 | 25.24 | 25.37 | 24.93 | 6,900 |
Nov 19, 2024 | 25.29 | 25.45 | 25.29 | 25.44 | 25.00 | 7,900 |
Nov 18, 2024 | 25.30 | 25.41 | 25.19 | 25.37 | 24.93 | 14,200 |
Nov 15, 2024 | 25.27 | 25.35 | 25.11 | 25.11 | 24.68 | 7,600 |
Nov 14, 2024 | 25.42 | 25.42 | 25.10 | 25.22 | 24.79 | 12,100 |
Nov 13, 2024 | 25.50 | 25.52 | 25.16 | 25.33 | 24.90 | 22,100 |
Nov 12, 2024 | 25.59 | 25.73 | 25.28 | 25.50 | 25.06 | 11,800 |
Nov 11, 2024 | 26.07 | 26.12 | 25.63 | 25.98 | 25.53 | 11,900 |
Nov 8, 2024 | 26.12 | 26.18 | 25.87 | 26.04 | 25.59 | 17,600 |
Nov 7, 2024 | 26.43 | 26.57 | 26.40 | 26.50 | 26.05 | 8,500 |
Nov 6, 2024 | 26.01 | 26.11 | 25.97 | 26.06 | 25.61 | 4,300 |
Nov 5, 2024 | 26.23 | 26.25 | 26.14 | 26.25 | 25.80 | 2,000 |
Nov 4, 2024 | 26.03 | 26.08 | 25.95 | 26.01 | 25.56 | 2,600 |
Nov 1, 2024 | 26.04 | 26.08 | 25.86 | 25.96 | 25.51 | 3,600 |
Oct 31, 2024 | 25.86 | 25.89 | 25.68 | 25.88 | 25.44 | 3,000 |
Oct 30, 2024 | 25.91 | 26.08 | 25.80 | 25.93 | 25.48 | 3,900 |
Oct 29, 2024 | 26.20 | 26.28 | 26.15 | 26.16 | 25.71 | 2,700 |
Oct 28, 2024 | 26.16 | 26.28 | 26.12 | 26.27 | 25.82 | 10,800 |
Oct 25, 2024 | 26.10 | 26.25 | 26.04 | 26.04 | 25.59 | 3,500 |
Oct 24, 2024 | 26.01 | 26.10 | 25.90 | 26.09 | 25.64 | 3,300 |
Oct 23, 2024 | 26.21 | 26.21 | 25.92 | 26.08 | 25.63 | 6,400 |
Oct 22, 2024 | 26.30 | 26.38 | 26.25 | 26.31 | 25.86 | 12,600 |
Oct 21, 2024 | 26.35 | 26.46 | 26.16 | 26.46 | 26.01 | 3,400 |
Oct 18, 2024 | 26.65 | 26.65 | 26.42 | 26.47 | 26.02 | 5,100 |
Oct 17, 2024 | 26.16 | 26.37 | 26.15 | 26.32 | 25.87 | 5,700 |
Oct 16, 2024 | 26.29 | 26.45 | 26.21 | 26.23 | 25.78 | 7,600 |
Oct 15, 2024 | 26.24 | 26.24 | 26.03 | 26.10 | 25.65 | 29,000 |
Oct 14, 2024 | 26.73 | 26.77 | 26.42 | 26.70 | 26.24 | 47,600 |
Oct 11, 2024 | 26.46 | 26.86 | 26.46 | 26.86 | 26.40 | 5,200 |
Oct 10, 2024 | 26.56 | 26.66 | 26.56 | 26.65 | 26.19 | 27,000 |
Oct 9, 2024 | 26.68 | 26.68 | 26.30 | 26.52 | 26.06 | 8,800 |
Oct 8, 2024 | 26.73 | 26.78 | 26.43 | 26.68 | 26.22 | 11,000 |
Oct 7, 2024 | 27.31 | 27.33 | 27.23 | 27.32 | 26.85 | 4,500 |
Oct 4, 2024 | 27.04 | 27.12 | 27.02 | 27.12 | 26.65 | 8,600 |
Oct 3, 2024 | 26.89 | 26.93 | 26.77 | 26.89 | 26.43 | 9,500 |
Oct 2, 2024 | 26.84 | 26.99 | 26.53 | 26.93 | 26.47 | 8,500 |
Oct 1, 2024 | 26.29 | 26.63 | 26.29 | 26.54 | 26.08 | 14,700 |
Sep 30, 2024 | 26.45 | 26.55 | 26.10 | 26.32 | 25.87 | 6,400 |
Sep 27, 2024 | 26.72 | 26.73 | 26.65 | 26.69 | 26.23 | 2,100 |
Sep 26, 2024 | 26.52 | 26.99 | 26.51 | 26.82 | 26.36 | 13,300 |
Sep 25, 2024 | 25.97 | 26.06 | 25.93 | 25.94 | 25.49 | 2,600 |
Sep 24, 2024 | 25.95 | 26.26 | 25.86 | 26.26 | 25.81 | 9,700 |
Sep 23, 2024 | 25.23 | 25.43 | 25.23 | 25.36 | 24.92 | 8,500 |
Sep 20, 2024 | 25.28 | 25.28 | 25.04 | 25.19 | 24.76 | 5,900 |
Sep 19, 2024 | 25.06 | 25.20 | 25.06 | 25.20 | 24.77 | 2,600 |
Sep 18, 2024 | 24.79 | 24.84 | 24.70 | 24.73 | 24.31 | 4,100 |
Sep 17, 2024 | 24.81 | 24.92 | 24.63 | 24.77 | 24.34 | 5,900 |
Sep 16, 2024 | 24.71 | 24.79 | 24.54 | 24.68 | 24.26 | 11,800 |
Sep 13, 2024 | 24.76 | 24.76 | 24.59 | 24.65 | 24.23 | 6,100 |
Sep 12, 2024 | 24.60 | 24.71 | 24.51 | 24.71 | 24.29 | 4,000 |
Sep 11, 2024 | 24.33 | 24.52 | 24.23 | 24.52 | 24.10 | 3,300 |
Sep 10, 2024 | 24.38 | 24.49 | 24.28 | 24.49 | 24.07 | 4,700 |
Sep 9, 2024 | 24.53 | 24.58 | 24.45 | 24.54 | 24.12 | 6,700 |
Sep 6, 2024 | 24.58 | 24.58 | 24.11 | 24.22 | 23.80 | 3,400 |
Sep 5, 2024 | 24.70 | 24.70 | 24.58 | 24.60 | 24.18 | 8,700 |
Sep 4, 2024 | 24.85 | 24.85 | 24.59 | 24.69 | 24.27 | 6,400 |
Sep 3, 2024 | 24.94 | 24.94 | 24.56 | 24.56 | 24.14 | 6,900 |
Aug 30, 2024 | 25.08 | 25.08 | 24.95 | 25.08 | 24.65 | 4,300 |
Aug 29, 2024 | 25.21 | 25.27 | 25.00 | 25.05 | 24.62 | 4,700 |
Aug 28, 2024 | 24.99 | 25.00 | 24.83 | 24.97 | 24.54 | 21,600 |
Aug 27, 2024 | 25.06 | 25.06 | 24.94 | 25.06 | 24.63 | 17,200 |
Aug 26, 2024 | 25.04 | 25.06 | 24.89 | 24.99 | 24.56 | 11,600 |
Aug 23, 2024 | 25.23 | 25.26 | 25.12 | 25.17 | 24.74 | 5,700 |
Aug 22, 2024 | 25.18 | 25.18 | 24.90 | 24.91 | 24.48 | 10,400 |
Aug 21, 2024 | 25.08 | 25.19 | 25.04 | 25.16 | 24.73 | 95,100 |
Aug 20, 2024 | 25.10 | 25.10 | 24.90 | 24.94 | 24.51 | 5,700 |
Aug 19, 2024 | 25.10 | 25.19 | 25.10 | 25.16 | 24.73 | 1,100 |
Aug 16, 2024 | 24.98 | 25.10 | 24.90 | 25.10 | 24.67 | 2,300 |
Aug 15, 2024 | 24.89 | 24.96 | 24.86 | 24.91 | 24.48 | 5,600 |
Aug 14, 2024 | 24.75 | 24.76 | 24.47 | 24.63 | 24.21 | 9,100 |
Aug 13, 2024 | 24.69 | 24.83 | 24.65 | 24.83 | 24.40 | 4,800 |
Aug 12, 2024 | 24.67 | 24.67 | 24.54 | 24.59 | 24.17 | 3,300 |
Aug 9, 2024 | 24.42 | 24.49 | 24.38 | 24.49 | 24.07 | 1,800 |
Aug 8, 2024 | 24.22 | 24.43 | 24.18 | 24.39 | 23.97 | 2,200 |
Aug 7, 2024 | 24.28 | 24.37 | 23.96 | 23.99 | 23.58 | 7,800 |
Aug 6, 2024 | 23.66 | 23.98 | 23.66 | 23.86 | 23.45 | 6,400 |
Aug 5, 2024 | 23.12 | 23.76 | 23.12 | 23.66 | 23.25 | 7,800 |
Aug 2, 2024 | 24.38 | 24.38 | 24.18 | 24.31 | 23.89 | 10,900 |
Aug 1, 2024 | 25.07 | 25.11 | 24.72 | 24.72 | 24.30 | 6,000 |
Jul 31, 2024 | 25.09 | 25.27 | 25.09 | 25.27 | 24.84 | 16,300 |
Jul 30, 2024 | 24.83 | 24.83 | 24.69 | 24.75 | 24.33 | 2,800 |
Jul 29, 2024 | 24.85 | 25.02 | 24.84 | 24.92 | 24.49 | 3,700 |
Jul 26, 2024 | 24.74 | 25.03 | 24.74 | 24.93 | 24.50 | 119,000 |
Jul 25, 2024 | 24.90 | 24.90 | 24.48 | 24.64 | 24.22 | 132,000 |
Jul 24, 2024 | 24.93 | 24.93 | 24.55 | 24.61 | 24.19 | 10,300 |
Jul 23, 2024 | 25.01 | 25.03 | 24.92 | 24.95 | 24.52 | 27,300 |
Jul 22, 2024 | 25.10 | 25.14 | 25.05 | 25.10 | 24.67 | 7,200 |
Jul 19, 2024 | 25.07 | 25.07 | 24.88 | 24.92 | 24.49 | 2,000 |
Jul 18, 2024 | 25.51 | 25.51 | 25.10 | 25.15 | 24.72 | 7,800 |
Jul 17, 2024 | 25.39 | 25.39 | 25.22 | 25.30 | 24.87 | 15,700 |
Jul 16, 2024 | 25.66 | 25.70 | 25.62 | 25.69 | 25.25 | 5,700 |
Jul 15, 2024 | 25.72 | 25.72 | 25.58 | 25.58 | 25.14 | 2,700 |
Jul 12, 2024 | 25.83 | 25.91 | 25.82 | 25.82 | 25.38 | 5,600 |
Jul 11, 2024 | 25.77 | 25.84 | 25.57 | 25.67 | 25.23 | 19,500 |
Jul 10, 2024 | 25.58 | 25.64 | 25.53 | 25.60 | 25.16 | 6,900 |
Jul 9, 2024 | 25.43 | 25.51 | 25.40 | 25.46 | 25.02 | 8,600 |
Jul 8, 2024 | 25.47 | 25.47 | 25.34 | 25.40 | 24.96 | 7,800 |
Jul 5, 2024 | 25.25 | 25.37 | 25.21 | 25.33 | 24.90 | 7,000 |
Jul 3, 2024 | 25.14 | 25.33 | 25.14 | 25.31 | 24.88 | 7,000 |
Jul 2, 2024 | 24.95 | 24.95 | 24.81 | 24.90 | 24.47 | 8,700 |
Jul 1, 2024 | 24.98 | 24.98 | 24.89 | 24.91 | 24.48 | 8,000 |
Jun 28, 2024 | 25.06 | 25.07 | 24.75 | 24.80 | 24.37 | 12,000 |
Jun 27, 2024 | 24.97 | 25.27 | 24.73 | 24.81 | 24.38 | 15,000 |
Jun 26, 2024 | 24.85 | 24.89 | 24.80 | 24.84 | 24.41 | 14,800 |
Jun 25, 2024 | 24.86 | 24.86 | 24.76 | 24.80 | 24.37 | 4,300 |
Jun 24, 2024 | 24.81 | 25.05 | 24.81 | 24.84 | 24.41 | 13,000 |
Jun 21, 2024 | 0.18 Dividend | |||||
Jun 21, 2024 | 24.95 | 24.95 | 24.74 | 24.92 | 24.49 | 4,000 |
Jun 20, 2024 | 25.19 | 25.30 | 25.12 | 25.13 | 24.52 | 4,500 |
Jun 18, 2024 | 25.11 | 25.21 | 25.11 | 25.16 | 24.55 | 12,800 |
Jun 17, 2024 | 24.97 | 25.09 | 24.84 | 24.97 | 24.36 | 5,700 |
Jun 14, 2024 | 24.75 | 24.85 | 24.75 | 24.84 | 24.24 | 10,800 |
Jun 13, 2024 | 24.85 | 24.85 | 24.68 | 24.69 | 24.09 | 4,900 |
Jun 12, 2024 | 24.82 | 24.85 | 24.67 | 24.72 | 24.12 | 17,600 |
Jun 11, 2024 | 24.39 | 24.55 | 24.39 | 24.52 | 23.92 | 4,500 |
Jun 10, 2024 | 24.48 | 24.69 | 24.48 | 24.69 | 24.09 | 4,200 |
Jun 7, 2024 | 24.67 | 24.67 | 24.50 | 24.50 | 23.90 | 3,000 |
Jun 6, 2024 | 24.61 | 24.66 | 24.61 | 24.62 | 24.02 | 4,000 |
Jun 5, 2024 | 24.34 | 24.63 | 24.32 | 24.56 | 23.96 | 19,700 |
Jun 4, 2024 | 24.18 | 24.27 | 24.03 | 24.17 | 23.58 | 7,100 |
Jun 3, 2024 | 24.50 | 24.52 | 24.34 | 24.34 | 23.75 | 8,300 |
May 31, 2024 | 24.29 | 24.29 | 24.08 | 24.21 | 23.62 | 17,500 |
May 30, 2024 | 24.41 | 24.48 | 24.38 | 24.45 | 23.86 | 9,300 |
May 29, 2024 | 24.42 | 24.53 | 24.42 | 24.51 | 23.91 | 7,200 |
May 28, 2024 | 24.83 | 24.93 | 24.79 | 24.86 | 24.26 | 8,000 |
May 24, 2024 | 24.89 | 24.89 | 24.81 | 24.87 | 24.27 | 6,100 |
May 23, 2024 | 24.99 | 24.99 | 24.69 | 24.76 | 24.16 | 83,300 |
May 22, 2024 | 25.02 | 25.02 | 24.88 | 24.93 | 24.32 | 14,700 |
May 21, 2024 | 25.03 | 25.07 | 24.97 | 25.02 | 24.41 | 13,800 |
May 20, 2024 | 25.14 | 25.19 | 25.07 | 25.12 | 24.51 | 15,200 |
May 17, 2024 | 25.19 | 25.24 | 25.15 | 25.20 | 24.59 | 7,200 |
May 16, 2024 | 25.04 | 25.21 | 25.04 | 25.12 | 24.51 | 278,900 |
May 15, 2024 | 24.96 | 25.10 | 24.92 | 25.07 | 24.46 | 4,200 |
May 14, 2024 | 24.67 | 24.92 | 24.60 | 24.85 | 24.25 | 12,200 |
May 13, 2024 | 24.68 | 24.79 | 24.68 | 24.76 | 24.16 | 8,500 |
May 10, 2024 | 24.69 | 24.69 | 24.53 | 24.58 | 23.98 | 31,800 |
May 9, 2024 | 24.33 | 24.57 | 24.33 | 24.49 | 23.89 | 30,200 |
May 8, 2024 | 24.19 | 24.44 | 24.19 | 24.42 | 23.83 | 15,100 |
May 7, 2024 | 24.42 | 24.49 | 24.36 | 24.45 | 23.86 | 8,500 |
May 6, 2024 | 24.50 | 24.59 | 24.49 | 24.52 | 23.92 | 27,300 |
May 3, 2024 | 24.40 | 24.56 | 24.32 | 24.52 | 23.92 | 28,200 |
May 2, 2024 | 24.19 | 24.53 | 24.11 | 24.40 | 23.81 | 41,400 |
May 1, 2024 | 23.95 | 24.12 | 23.84 | 23.96 | 23.38 | 53,700 |
Apr 30, 2024 | 24.07 | 24.13 | 23.90 | 23.90 | 23.32 | 26,000 |
Apr 29, 2024 | 24.11 | 24.22 | 24.06 | 24.15 | 23.56 | 53,000 |
Apr 26, 2024 | 23.99 | 23.99 | 23.84 | 23.96 | 23.38 | 67,100 |
Apr 25, 2024 | 23.49 | 23.76 | 23.47 | 23.74 | 23.16 | 24,300 |
Apr 24, 2024 | 23.67 | 23.73 | 23.57 | 23.72 | 23.14 | 95,200 |
Apr 23, 2024 | 23.44 | 23.65 | 23.41 | 23.57 | 23.00 | 108,800 |
Apr 22, 2024 | 23.15 | 23.41 | 23.15 | 23.41 | 22.84 | 59,900 |
Apr 19, 2024 | 23.16 | 23.19 | 23.04 | 23.11 | 22.55 | 288,900 |
Apr 18, 2024 | 23.19 | 23.31 | 23.15 | 23.22 | 22.66 | 117,600 |
Apr 17, 2024 | 23.24 | 23.34 | 23.01 | 23.08 | 22.52 | 418,800 |
Apr 16, 2024 | 23.17 | 23.38 | 23.12 | 23.18 | 22.62 | 33,100 |
Apr 15, 2024 | 23.72 | 23.72 | 23.42 | 23.46 | 22.89 | 9,500 |
Apr 12, 2024 | 24.04 | 24.04 | 23.52 | 23.52 | 22.95 | 151,700 |
Apr 11, 2024 | 24.29 | 24.29 | 24.01 | 24.17 | 23.58 | 8,000 |
Apr 10, 2024 | 24.03 | 24.06 | 23.89 | 23.99 | 23.41 | 16,600 |
Apr 9, 2024 | 24.31 | 24.31 | 24.17 | 24.19 | 23.60 | 31,900 |
Apr 8, 2024 | 24.14 | 24.23 | 24.07 | 24.15 | 23.56 | 9,700 |
Apr 5, 2024 | 23.88 | 24.08 | 23.80 | 24.03 | 23.45 | 5,900 |
Apr 4, 2024 | 24.18 | 24.28 | 23.93 | 23.93 | 23.35 | 10,700 |
Apr 3, 2024 | 23.90 | 24.10 | 23.74 | 23.98 | 23.40 | 9,500 |
Apr 2, 2024 | 24.01 | 24.10 | 24.01 | 24.09 | 23.50 | 26,700 |
Apr 1, 2024 | 24.10 | 24.10 | 23.99 | 24.04 | 23.46 | 7,300 |
Mar 28, 2024 | 23.85 | 23.99 | 23.85 | 23.92 | 23.34 | 7,200 |
Mar 27, 2024 | 23.77 | 23.80 | 23.73 | 23.80 | 23.22 | 3,800 |
Mar 26, 2024 | 23.89 | 23.89 | 23.71 | 23.81 | 23.23 | 8,100 |
Mar 25, 2024 | 23.73 | 23.76 | 23.67 | 23.72 | 23.14 | 4,000 |
Mar 22, 2024 | 23.78 | 23.91 | 23.76 | 23.87 | 23.29 | 9,500 |
Mar 21, 2024 | 24.06 | 24.18 | 23.87 | 23.92 | 23.34 | 18,100 |
Mar 20, 2024 | 23.74 | 23.84 | 23.58 | 23.78 | 23.20 | 10,700 |
Mar 19, 2024 | 23.74 | 23.74 | 23.40 | 23.55 | 22.98 | 8,400 |
Mar 18, 2024 | 23.82 | 23.82 | 23.54 | 23.55 | 22.98 | 10,900 |
Mar 15, 2024 | 23.58 | 23.63 | 23.54 | 23.56 | 22.99 | 4,300 |
Mar 14, 2024 | 23.73 | 23.74 | 23.60 | 23.60 | 23.03 | 9,100 |
Mar 13, 2024 | 23.85 | 23.85 | 23.70 | 23.77 | 23.19 | 4,000 |
Mar 12, 2024 | 23.73 | 23.90 | 23.73 | 23.86 | 23.28 | 16,700 |
Mar 11, 2024 | 23.66 | 23.69 | 23.56 | 23.56 | 22.99 | 6,200 |
Mar 8, 2024 | 23.70 | 23.70 | 23.60 | 23.63 | 23.06 | 5,400 |
Mar 7, 2024 | 23.59 | 23.59 | 23.47 | 23.58 | 23.01 | 13,800 |
Mar 6, 2024 | 23.57 | 23.60 | 23.46 | 23.53 | 22.96 | 14,800 |
Mar 5, 2024 | 23.26 | 23.34 | 23.23 | 23.26 | 22.69 | 9,600 |
Mar 4, 2024 | 23.44 | 23.51 | 23.39 | 23.45 | 22.88 | 20,400 |
Mar 1, 2024 | 23.33 | 23.51 | 23.33 | 23.45 | 22.88 | 5,100 |
Feb 29, 2024 | 23.22 | 23.29 | 23.13 | 23.19 | 22.63 | 7,000 |
Feb 28, 2024 | 23.10 | 23.26 | 23.10 | 23.22 | 22.66 | 20,000 |
Feb 27, 2024 | 23.37 | 23.53 | 23.37 | 23.44 | 22.87 | 13,300 |
Feb 26, 2024 | 23.44 | 23.44 | 23.31 | 23.40 | 22.83 | 10,300 |
Feb 23, 2024 | 23.50 | 23.71 | 23.41 | 23.46 | 22.89 | 11,400 |
Feb 22, 2024 | 23.44 | 23.55 | 23.33 | 23.46 | 22.89 | 10,500 |
Feb 21, 2024 | 23.21 | 23.26 | 23.17 | 23.25 | 22.68 | 5,900 |
Feb 20, 2024 | 23.24 | 23.24 | 23.11 | 23.24 | 22.67 | 14,700 |
Feb 16, 2024 | 23.25 | 23.26 | 23.11 | 23.17 | 22.61 | 4,900 |
Feb 15, 2024 | 22.97 | 23.11 | 22.93 | 23.07 | 22.51 | 20,600 |
Feb 14, 2024 | 23.00 | 23.06 | 22.85 | 23.03 | 22.47 | 11,100 |
Feb 13, 2024 | 22.78 | 22.92 | 22.57 | 22.67 | 22.12 | 6,000 |
Feb 12, 2024 | 22.90 | 23.21 | 22.88 | 23.05 | 22.49 | 9,000 |
Feb 9, 2024 | 22.78 | 22.94 | 22.70 | 22.84 | 22.28 | 11,200 |
Feb 8, 2024 | 22.82 | 22.87 | 22.74 | 22.81 | 22.26 | 6,500 |
Feb 7, 2024 | 22.95 | 22.95 | 22.79 | 22.91 | 22.35 | 5,000 |
Feb 6, 2024 | 22.74 | 22.89 | 22.69 | 22.87 | 22.31 | 79,900 |
Feb 5, 2024 | 22.40 | 22.58 | 22.29 | 22.54 | 21.99 | 8,500 |
Feb 2, 2024 | 22.35 | 22.40 | 22.27 | 22.36 | 21.82 | 9,400 |
Feb 1, 2024 | 22.45 | 22.45 | 22.32 | 22.44 | 21.89 | 16,300 |
Jan 31, 2024 | 22.30 | 22.34 | 22.17 | 22.20 | 21.66 | 5,600 |
Jan 30, 2024 | 22.28 | 22.34 | 22.25 | 22.27 | 21.73 | 10,000 |
Jan 29, 2024 | 22.58 | 22.58 | 22.41 | 22.50 | 21.95 | 14,800 |
Jan 26, 2024 | 22.53 | 22.61 | 22.47 | 22.59 | 22.04 | 8,300 |
Jan 25, 2024 | 22.69 | 22.69 | 22.36 | 22.47 | 21.92 | 42,400 |
Jan 24, 2024 | 22.47 | 22.54 | 22.39 | 22.45 | 21.90 | 18,200 |
Jan 23, 2024 | 22.18 | 22.32 | 22.18 | 22.32 | 21.78 | 4,200 |
Jan 22, 2024 | 22.14 | 22.26 | 22.01 | 22.11 | 21.57 | 7,700 |
Jan 19, 2024 | 22.05 | 22.33 | 22.05 | 22.26 | 21.72 | 10,200 |
Jan 18, 2024 | 22.11 | 22.12 | 22.02 | 22.10 | 21.56 | 12,800 |
Jan 17, 2024 | 22.03 | 22.03 | 21.84 | 21.97 | 21.44 | 22,400 |
Jan 16, 2024 | 22.30 | 22.55 | 22.25 | 22.32 | 21.78 | 22,300 |
Related Tickers
GOEX Global X Gold Explorers ETF
31.49
+3.88%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
80.15
+3.63%
XHB SPDR S&P Homebuilders ETF
106.94
+2.95%
ITB iShares U.S. Home Construction ETF
105.31
+2.91%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.40
+2.91%
PKB Invesco Building & Construction ETF
77.55
+2.85%
CNYA iShares MSCI China A ETF
27.08
+2.73%
PTF Invesco Dorsey Wright Technology Momentum ETF
67.19
+2.71%
RING iShares MSCI Global Gold Miners ETF
30.23
+2.65%
DWAS Invesco DWA SmallCap Momentum ETF
88.86
+2.63%
MLPX Global X MLP & Energy Infrastructure ETF
64.27
+2.59%
ATMP Barclays ETN+ Select MLP ETN
30.17
+2.48%
AADR AdvisorShares Dorsey Wright ADR ETF
71.12
+2.47%
PRN Invesco Dorsey Wright Industrials Momentum ETF
157.56
+2.38%
XSMO Invesco S&P SmallCap Momentum ETF
66.78
+2.33%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
50.86
+2.31%
USAI Pacer American Energy Independence ETF
41.90
+2.25%
IFRA iShares U.S. Infrastructure ETF
46.77
+2.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.76
+2.17%
ENFR Alerian Energy Infrastructure ETF
32.81
+2.15%
PAVE Global X U.S. Infrastructure Development ETF
41.45
+2.14%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.50
+2.13%
KIE SPDR S&P Insurance ETF
55.81
+2.03%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
36.60
+2.01%
PSCI Invesco S&P SmallCap Industrials ETF
137.26
+1.98%
QTUM Defiance Quantum ETF
78.82
+1.98%
KBWP Invesco KBW Property & Casualty Insurance ETF
112.95
+1.93%
BLOK Amplify Transformational Data Sharing ETF
44.37
+1.93%
FXO First Trust Financials AlphaDEX Fund
53.85
+1.91%
UTES Virtus Reaves Utilities ETF
67.41
+1.90%
IAK iShares U.S. Insurance ETF
125.18
+1.88%
VAMO Cambria Value and Momentum ETF
30.41
+1.87%
CSA VictoryShares US Small Cap Volatility Wtd ETF
74.12
+1.85%
SURE AdvisorShares Insider Advantage ETF
117.77
+1.81%
EZM WisdomTree U.S. MidCap Earnings Fund
63.25
+1.80%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.46
+1.77%
PHO Invesco Water Resources ETF
66.50
+1.73%
PSI Invesco Semiconductors ETF
60.53
+1.65%
FLTW Franklin FTSE Taiwan ETF
46.37
+1.64%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
84.86
+1.62%
KCE SPDR S&P Capital Markets ETF
135.06
+1.60%
DON WisdomTree U.S. MidCap Dividend Fund
51.21
+1.59%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.46
+1.58%
PSCM Invesco S&P SmallCap Materials ETF
73.32
+1.57%
FYX First Trust Small Cap Core AlphaDEX Fund
100.33
+1.57%
GII SPDR S&P Global Infrastructure ETF
59.84
+1.56%
PSC Principal U.S. Small-Cap ETF
51.82
+1.55%
IGF iShares Global Infrastructure ETF
52.76
+1.54%
VFH Vanguard Financials Index Fund ETF Shares
117.95
+1.51%
XMMO Invesco S&P MidCap Momentum ETF
125.79
+1.50%
RWJ Invesco S&P SmallCap 600 Revenue ETF
45.79
+1.48%
FNY First Trust Mid Cap Growth AlphaDEX Fund
81.39
+1.48%
FYC First Trust Small Cap Growth AlphaDEX Fund
76.72
+1.48%
CEFS Saba Closed-End Funds ETF
22.00
+1.48%
IYF iShares U.S. Financials ETF
110.93
+1.47%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
199.77
+1.46%
FTXN First Trust Nasdaq Oil & Gas ETF
30.90
+1.44%
FAD First Trust Multi Cap Growth AlphaDEX Fund
139.21
+1.44%
FNCL Fidelity MSCI Financials Index ETF
68.66
+1.43%
CWS AdvisorShares Focused Equity ETF
65.39
+1.43%
DINT Davis Select International ETF
21.31
+1.43%
XMHQ Invesco S&P MidCap Quality ETF
99.51
+1.43%
GRPM Invesco S&P MidCap 400 GARP ETF
115.36
+1.42%
FCA First Trust China AlphaDEX Fund
19.35
+1.42%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
106.07
+1.42%
EWT iShares MSCI Taiwan ETF
50.98
+1.41%
XAR SPDR S&P Aerospace & Defense ETF
168.43
+1.40%
FNDA Schwab Fundamental U.S. Small Company ETF
29.73
+1.40%
FSMD Fidelity Small-Mid Multifactor ETF
41.56
+1.39%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
41.59
+1.39%
FNX First Trust Mid Cap Core AlphaDEX Fund
117.49
+1.39%
BFOR Barron's 400 ETF
73.48
+1.39%
GMF SPDR S&P Emerging Asia Pacific ETF
112.28
+1.38%
FIW First Trust Water ETF
102.91
+1.38%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.18
+1.37%
FOVL iShares Focused Value Factor ETF
70.78
+1.37%
SPVM Invesco S&P 500 Value with Momentum ETF
57.87
+1.37%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
51.23
+1.37%
IJR iShares Core S&P Small-Cap ETF
115.09
+1.37%
IYG iShares U.S. Financial Services ETF
77.74
+1.36%
EPU iShares MSCI Peru ETF
40.47
+1.35%
PSP Invesco Global Listed Private Equity ETF
66.12
+1.33%
SMLF iShares U.S. Small-Cap Equity Factor ETF
68.17
+1.32%
SYLD Cambria Shareholder Yield ETF
69.25
+1.32%
XLU The Utilities Select Sector SPDR Fund
75.68
+1.31%
AIA iShares Asia 50 ETF
66.72
+1.31%
EYLD Cambria Emerging Shareholder Yield ETF
30.98
+1.29%
BLCN Siren Nasdaq NexGen Economy ETF
26.00
+1.29%
RWK Invesco S&P MidCap 400 Revenue ETF
118.66
+1.28%
FIDU Fidelity MSCI Industrials Index ETF
71.74
+1.28%
FMAT Fidelity MSCI Materials Index ETF
49.16
+1.28%
FXZ First Trust Materials AlphaDEX Fund
58.88
+1.27%
BOUT Innovator IBD Breakout Opportunities ETF
39.09
+1.25%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.73
+1.25%
FUTY Fidelity MSCI Utilities Index ETF
48.73
+1.25%
MAGA Point Bridge America First ETF
48.16
+1.25%
VAW Vanguard Materials Index Fund ETF Shares
191.88
+1.25%
XLB The Materials Select Sector SPDR Fund
86.22
+1.24%
XLF The Financial Select Sector SPDR Fund
48.25
+1.24%
RSPM Invesco S&P 500 Equal Weight Materials ETF
33.53
+1.24%