XETRA - Delayed Quote EUR
Xtrackers MSCI EM Latin America ESG Swap UCITS ETF 1C (DBX3.DE)
36.58
-0.18
(-0.49%)
At close: April 30 at 5:36:28 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 | 36.35 | 36.64 | 36.13 | 36.58 | 36.58 | 11,576 |
Apr 29, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
Apr 28, 2025 | 36.51 | 36.69 | 36.42 | 36.48 | 36.48 | 1,822 |
Apr 25, 2025 | 36.40 | 36.40 | 36.18 | 36.19 | 36.19 | 2,225 |
Apr 24, 2025 | 35.53 | 36.34 | 35.53 | 36.34 | 36.34 | 927 |
Apr 23, 2025 | 35.56 | 35.87 | 35.42 | 35.68 | 35.68 | 18,987 |
Apr 22, 2025 | 34.52 | 34.67 | 34.10 | 34.67 | 34.67 | 4,165 |
Apr 17, 2025 | 33.82 | 34.02 | 33.57 | 34.02 | 34.02 | 5,409 |
Apr 16, 2025 | 33.22 | 33.76 | 33.22 | 33.76 | 33.76 | 1,647 |
Apr 15, 2025 | 33.37 | 33.65 | 33.37 | 33.65 | 33.65 | 1,126 |
Apr 14, 2025 | 32.71 | 33.46 | 32.71 | 33.06 | 33.06 | 1,602 |
Apr 11, 2025 | 32.56 | 32.56 | 31.97 | 32.33 | 32.33 | 19,187 |
Apr 10, 2025 | 34.12 | 34.12 | 32.53 | 32.53 | 32.53 | 8,660 |
Apr 9, 2025 | 31.86 | 31.97 | 31.19 | 31.49 | 31.49 | 15,160 |
Apr 8, 2025 | 33.11 | 33.18 | 32.66 | 32.66 | 32.66 | 32,553 |
Apr 7, 2025 | 31.51 | 33.20 | 31.28 | 32.74 | 32.74 | 16,803 |
Apr 4, 2025 | 35.10 | 35.28 | 33.54 | 33.60 | 33.60 | 1,408 |
Apr 3, 2025 | 34.54 | 35.67 | 34.47 | 35.63 | 35.63 | 34,894 |
Apr 2, 2025 | 34.97 | 35.19 | 34.79 | 34.79 | 34.79 | 321 |
Apr 1, 2025 | 34.75 | 34.85 | 34.44 | 34.85 | 34.85 | 489 |
Mar 31, 2025 | 34.63 | 34.74 | 34.45 | 34.46 | 34.46 | 403 |
Mar 28, 2025 | 34.88 | 35.09 | 34.54 | 34.54 | 34.54 | 2,023 |
Mar 27, 2025 | 35.07 | 35.24 | 35.04 | 35.22 | 35.22 | 325 |
Mar 26, 2025 | 35.37 | 35.37 | 35.12 | 35.17 | 35.17 | 6,367 |
Mar 25, 2025 | 35.08 | 35.29 | 34.94 | 35.29 | 35.29 | 167 |
Mar 24, 2025 | 35.35 | 35.35 | 34.96 | 35.17 | 35.17 | 897 |
Mar 21, 2025 | 35.05 | 35.10 | 34.83 | 34.85 | 34.85 | 3,660 |
Mar 20, 2025 | 35.50 | 35.50 | 35.01 | 35.13 | 35.13 | 3,461 |
Mar 19, 2025 | 34.96 | 35.24 | 34.96 | 35.24 | 35.24 | 5 |
Mar 18, 2025 | 35.41 | 35.47 | 34.90 | 34.94 | 34.94 | 8,020 |
Mar 17, 2025 | 34.24 | 34.97 | 34.24 | 34.97 | 34.97 | 386 |
Mar 14, 2025 | 33.69 | 34.49 | 33.69 | 34.49 | 34.49 | 5,192 |
Mar 13, 2025 | 33.06 | 33.65 | 33.06 | 33.65 | 33.65 | 20,136 |
Mar 12, 2025 | 32.82 | 33.01 | 32.82 | 33.01 | 33.01 | 89 |
Mar 11, 2025 | 32.90 | 33.13 | 32.51 | 32.54 | 32.54 | 8,652 |
Mar 10, 2025 | 33.46 | 33.53 | 33.22 | 33.22 | 33.22 | 5,079 |
Mar 7, 2025 | 33.44 | 33.58 | 33.26 | 33.35 | 33.35 | 2,230 |
Mar 6, 2025 | 33.10 | 33.52 | 33.10 | 33.44 | 33.44 | 5,390 |
Mar 5, 2025 | 33.23 | 33.40 | 33.00 | 33.40 | 33.40 | 30,170 |
Mar 4, 2025 | 33.42 | 33.52 | 32.85 | 32.85 | 32.85 | 29,509 |
Mar 3, 2025 | 34.19 | 34.22 | 33.96 | 34.13 | 34.13 | 1,484 |
Feb 28, 2025 | 34.26 | 34.65 | 34.20 | 34.20 | 34.20 | 3,745 |
Feb 27, 2025 | 34.58 | 34.69 | 34.53 | 34.62 | 34.62 | 1,524 |
Feb 26, 2025 | 34.71 | 34.90 | 34.36 | 34.58 | 34.58 | 1,706 |
Feb 25, 2025 | 34.80 | 34.80 | 34.49 | 34.53 | 34.53 | 1,969 |
Feb 24, 2025 | 35.33 | 35.38 | 35.00 | 35.02 | 35.02 | 1,028 |
Feb 21, 2025 | 35.51 | 35.78 | 35.50 | 35.51 | 35.51 | 5,673 |
Feb 20, 2025 | 35.42 | 35.65 | 35.19 | 35.49 | 35.49 | 14,775 |
Feb 19, 2025 | 35.99 | 36.10 | 35.46 | 35.59 | 35.59 | 2,759 |
Feb 18, 2025 | 35.90 | 36.06 | 35.72 | 35.90 | 35.90 | 13,441 |
Feb 17, 2025 | 35.72 | 35.88 | 35.54 | 35.67 | 35.67 | 6,589 |
Feb 14, 2025 | 34.83 | 35.36 | 34.83 | 35.30 | 35.30 | 982 |
Feb 13, 2025 | 35.01 | 35.04 | 34.69 | 35.00 | 35.00 | 1,174 |
Feb 12, 2025 | 35.28 | 35.36 | 34.74 | 34.76 | 34.76 | 10,577 |
Feb 11, 2025 | 34.78 | 35.17 | 34.60 | 35.17 | 35.17 | 1,519 |
Feb 10, 2025 | 34.53 | 35.10 | 34.53 | 34.92 | 34.92 | 2,757 |
Feb 7, 2025 | 34.47 | 35.06 | 34.47 | 34.72 | 34.72 | 3,688 |
Feb 6, 2025 | 34.22 | 34.57 | 34.22 | 34.57 | 34.57 | 2,998 |
Feb 5, 2025 | 34.23 | 34.74 | 34.16 | 34.30 | 34.30 | 63,710 |
Feb 4, 2025 | 34.76 | 34.78 | 34.31 | 34.71 | 34.71 | 39,149 |
Feb 3, 2025 | 34.31 | 34.72 | 33.44 | 34.72 | 34.72 | 6,226 |
Jan 31, 2025 | 33.90 | 34.58 | 33.90 | 34.38 | 34.38 | 1,326 |
Jan 30, 2025 | 33.78 | 34.28 | 33.72 | 34.28 | 34.28 | 1,977 |
Jan 29, 2025 | 33.90 | 34.03 | 33.55 | 33.55 | 33.55 | 959 |
Jan 28, 2025 | 33.38 | 33.66 | 33.38 | 33.59 | 33.59 | 2,974 |
Jan 27, 2025 | 32.60 | 32.92 | 32.15 | 32.92 | 32.92 | 4,327 |
Jan 24, 2025 | 32.99 | 33.19 | 32.97 | 33.06 | 33.06 | 1,195 |
Jan 23, 2025 | 33.30 | 33.30 | 32.96 | 33.12 | 33.12 | 1,780 |
Jan 22, 2025 | 32.56 | 32.96 | 32.51 | 32.96 | 32.96 | 682 |
Jan 21, 2025 | 32.31 | 32.60 | 32.26 | 32.60 | 32.60 | 615 |
Jan 20, 2025 | 32.56 | 32.56 | 32.19 | 32.53 | 32.53 | 1,389 |
Jan 17, 2025 | 32.33 | 32.72 | 32.33 | 32.67 | 32.67 | 2,918 |
Jan 16, 2025 | 33.08 | 33.08 | 32.63 | 32.63 | 32.63 | 2,743 |
Jan 15, 2025 | 32.28 | 32.77 | 32.27 | 32.77 | 32.77 | 1,482 |
Jan 14, 2025 | 32.29 | 32.42 | 32.24 | 32.28 | 32.28 | 3,055 |
Jan 13, 2025 | 31.84 | 32.27 | 31.58 | 32.27 | 32.27 | 3,048 |
Jan 10, 2025 | 32.30 | 32.30 | 31.80 | 31.84 | 31.84 | 5,619 |
Jan 9, 2025 | 31.88 | 32.31 | 31.88 | 32.31 | 32.31 | 1,200 |
Jan 8, 2025 | 32.47 | 32.60 | 32.00 | 32.06 | 32.06 | 3,607 |
Jan 7, 2025 | 32.12 | 32.47 | 31.91 | 32.47 | 32.47 | 350 |
Jan 6, 2025 | 31.40 | 31.92 | 31.11 | 31.92 | 31.92 | 118,501 |
Jan 3, 2025 | 31.80 | 32.10 | 31.48 | 31.48 | 31.48 | 3,911 |
Jan 2, 2025 | 31.49 | 32.06 | 31.36 | 32.06 | 32.06 | 5,625 |
Dec 30, 2024 | 31.18 | 31.39 | 31.18 | 31.27 | 31.27 | 960 |
Dec 27, 2024 | 31.52 | 31.75 | 31.48 | 31.69 | 31.69 | 1,754 |
Dec 23, 2024 | 32.67 | 32.67 | 31.70 | 31.70 | 31.70 | 16,567 |
Dec 20, 2024 | 32.01 | 32.30 | 31.70 | 32.25 | 32.25 | 3,897 |
Dec 19, 2024 | 31.58 | 32.07 | 31.50 | 32.07 | 32.07 | 8,681 |
Dec 18, 2024 | 32.48 | 32.53 | 31.90 | 31.90 | 31.90 | 1,354 |
Dec 17, 2024 | 32.33 | 32.37 | 32.13 | 32.27 | 32.27 | 2,375 |
Dec 16, 2024 | 33.06 | 33.06 | 32.83 | 32.83 | 32.83 | 793 |
Dec 13, 2024 | 33.41 | 33.41 | 32.97 | 33.06 | 33.06 | 2,348 |
Dec 12, 2024 | 33.85 | 34.10 | 33.33 | 33.33 | 33.33 | 1,495 |
Dec 11, 2024 | 32.87 | 33.33 | 32.87 | 33.33 | 33.33 | 6,302 |
Dec 10, 2024 | 32.71 | 33.15 | 32.71 | 32.97 | 32.97 | 8,213 |
Dec 9, 2024 | 32.88 | 33.10 | 32.71 | 32.90 | 32.90 | 3,988 |
Dec 6, 2024 | 33.17 | 33.26 | 32.74 | 32.74 | 32.74 | 5,087 |
Dec 5, 2024 | 32.80 | 33.25 | 32.80 | 33.24 | 33.24 | 8,520 |
Dec 4, 2024 | 32.58 | 32.96 | 32.40 | 32.96 | 32.96 | 56,911 |
Dec 3, 2024 | 32.28 | 32.64 | 32.08 | 32.64 | 32.64 | 76,542 |
Dec 2, 2024 | 32.30 | 32.49 | 32.26 | 32.39 | 32.39 | 1,932 |
Nov 29, 2024 | 32.20 | 32.51 | 31.94 | 32.51 | 32.51 | 3,557 |
Nov 28, 2024 | 33.58 | 33.66 | 32.66 | 32.68 | 32.68 | 2,047 |
Nov 27, 2024 | 34.13 | 34.13 | 33.56 | 33.66 | 33.66 | 2,567 |
Nov 26, 2024 | 33.76 | 34.13 | 33.70 | 34.13 | 34.13 | 2,351 |
Nov 25, 2024 | 34.24 | 34.42 | 34.19 | 34.37 | 34.37 | 3,124 |
Nov 22, 2024 | 33.91 | 34.32 | 33.91 | 34.28 | 34.28 | 670 |
Nov 21, 2024 | 34.01 | 34.25 | 34.01 | 34.15 | 34.15 | 631 |
Nov 20, 2024 | 34.54 | 34.54 | 34.15 | 34.26 | 34.26 | 2,856 |
Nov 19, 2024 | 34.40 | 34.41 | 33.85 | 34.39 | 34.39 | 8,495 |
Nov 18, 2024 | 34.04 | 34.35 | 34.04 | 34.31 | 34.31 | 7,626 |
Nov 15, 2024 | 34.24 | 34.27 | 33.94 | 34.22 | 34.22 | 1,278 |
Nov 14, 2024 | 34.08 | 34.43 | 34.08 | 34.22 | 34.22 | 640 |
Nov 13, 2024 | 34.24 | 34.34 | 33.97 | 34.00 | 34.00 | 3,565 |
Nov 12, 2024 | 34.05 | 34.37 | 33.97 | 34.29 | 34.29 | 6,187 |
Nov 11, 2024 | 34.11 | 34.19 | 33.96 | 34.08 | 34.08 | 1,216 |
Nov 8, 2024 | 34.64 | 34.64 | 33.83 | 33.92 | 33.92 | 6,959 |
Nov 7, 2024 | 34.74 | 35.15 | 34.63 | 34.71 | 34.71 | 2,409 |
Nov 6, 2024 | 33.53 | 34.46 | 33.38 | 34.41 | 34.41 | 29,776 |
Nov 5, 2024 | 33.97 | 34.12 | 33.60 | 33.70 | 33.70 | 5,110 |
Nov 4, 2024 | 33.29 | 34.01 | 33.29 | 33.92 | 33.92 | 124,051 |
Nov 1, 2024 | 33.88 | 33.88 | 33.65 | 33.65 | 33.65 | 744 |
Oct 31, 2024 | 33.63 | 33.87 | 33.51 | 33.80 | 33.80 | 3,413 |
Oct 30, 2024 | 34.34 | 34.34 | 33.87 | 33.87 | 33.87 | 686 |
Oct 29, 2024 | 34.80 | 35.15 | 34.53 | 34.53 | 34.53 | 6,790 |
Oct 28, 2024 | 34.65 | 34.94 | 34.49 | 34.86 | 34.86 | 2,328 |
Oct 25, 2024 | 34.86 | 35.03 | 34.72 | 34.72 | 34.72 | 1,574 |
Oct 24, 2024 | 35.22 | 35.22 | 34.83 | 35.00 | 35.00 | 2,165 |
Oct 23, 2024 | 34.87 | 35.01 | 34.81 | 34.83 | 34.83 | 790 |
Oct 22, 2024 | 35.06 | 35.06 | 34.72 | 34.72 | 34.72 | 1,861 |
Oct 21, 2024 | 34.88 | 34.97 | 34.79 | 34.90 | 34.90 | 12,998 |
Oct 18, 2024 | 35.13 | 35.45 | 34.97 | 34.97 | 34.97 | 3,820 |
Oct 17, 2024 | 34.89 | 35.15 | 34.89 | 35.08 | 35.08 | 498 |
Oct 16, 2024 | 34.99 | 35.01 | 34.76 | 34.98 | 34.98 | 1,672 |
Oct 15, 2024 | 35.38 | 35.38 | 35.04 | 35.04 | 35.04 | 1,111 |
Oct 14, 2024 | 34.89 | 35.15 | 34.89 | 34.99 | 34.99 | 2,007 |
Oct 11, 2024 | 34.95 | 35.21 | 34.79 | 34.79 | 34.79 | 554 |
Oct 10, 2024 | 34.99 | 35.15 | 34.85 | 35.03 | 35.03 | 2,103 |
Oct 9, 2024 | 35.26 | 35.45 | 35.01 | 35.22 | 35.22 | 12,155 |
Oct 8, 2024 | 35.32 | 35.42 | 35.17 | 35.42 | 35.42 | 3,087 |
Oct 7, 2024 | 35.94 | 35.94 | 35.54 | 35.59 | 35.59 | 4,034 |
Oct 4, 2024 | 35.10 | 35.79 | 35.03 | 35.64 | 35.64 | 140,676 |
Oct 3, 2024 | 35.54 | 35.54 | 34.97 | 34.97 | 34.97 | 48 |
Oct 2, 2024 | 35.26 | 35.70 | 35.13 | 35.63 | 35.63 | 1,477 |
Oct 1, 2024 | 35.10 | 35.19 | 34.85 | 35.17 | 35.17 | 3,680 |
Sep 30, 2024 | 35.31 | 35.40 | 35.10 | 35.18 | 35.18 | 2,587 |
Sep 27, 2024 | 35.32 | 35.54 | 35.31 | 35.40 | 35.40 | 1,772 |
Sep 26, 2024 | 35.31 | 35.56 | 35.30 | 35.38 | 35.38 | 2,956 |
Sep 25, 2024 | 35.41 | 35.63 | 34.92 | 34.92 | 34.92 | 2,495 |
Sep 24, 2024 | 35.02 | 35.42 | 35.02 | 35.21 | 35.21 | 2,365 |
Sep 23, 2024 | 34.90 | 35.19 | 34.65 | 34.76 | 34.76 | 744 |
Sep 20, 2024 | 35.88 | 35.88 | 35.21 | 35.26 | 35.26 | 17,165 |
Sep 19, 2024 | 36.36 | 36.46 | 36.01 | 36.03 | 36.03 | 1,888 |
Sep 18, 2024 | 36.08 | 36.25 | 35.92 | 35.92 | 35.92 | 543 |
Sep 17, 2024 | 35.97 | 36.08 | 35.83 | 35.90 | 35.90 | 1,149 |
Sep 16, 2024 | 35.82 | 35.91 | 35.63 | 35.83 | 35.83 | 3,196 |
Sep 13, 2024 | 35.30 | 35.99 | 35.28 | 35.99 | 35.99 | 454 |
Sep 12, 2024 | 35.15 | 35.24 | 35.05 | 35.08 | 35.08 | 1,183 |
Sep 11, 2024 | 34.78 | 35.04 | 34.78 | 34.92 | 34.92 | 2,092 |
Sep 10, 2024 | 35.19 | 35.22 | 34.85 | 34.85 | 34.85 | 3,246 |
Sep 9, 2024 | 35.22 | 35.44 | 35.22 | 35.28 | 35.28 | 4,120 |
Sep 6, 2024 | 35.28 | 35.71 | 35.03 | 35.06 | 35.06 | 1,824 |
Sep 5, 2024 | 35.19 | 35.42 | 35.08 | 35.35 | 35.35 | 2,082 |
Sep 4, 2024 | 34.99 | 35.77 | 34.78 | 35.58 | 35.58 | 68,554 |
Sep 3, 2024 | 35.46 | 35.52 | 35.06 | 35.23 | 35.23 | 33,908 |
Sep 2, 2024 | 35.52 | 35.52 | 35.19 | 35.31 | 35.31 | 2,258 |
Aug 30, 2024 | 35.35 | 35.73 | 35.20 | 35.31 | 35.31 | 801 |
Aug 29, 2024 | 35.66 | 35.97 | 35.22 | 35.22 | 35.22 | 3,769 |
Aug 28, 2024 | 35.51 | 35.72 | 35.49 | 35.58 | 35.58 | 2,413 |
Aug 27, 2024 | 35.97 | 35.97 | 35.58 | 35.58 | 35.58 | 858 |
Aug 26, 2024 | 36.05 | 36.28 | 35.80 | 35.80 | 35.80 | 2,500 |
Aug 23, 2024 | 35.53 | 36.26 | 35.53 | 36.19 | 36.19 | 1,544 |
Aug 22, 2024 | 36.40 | 36.63 | 35.79 | 35.79 | 35.79 | 2,354 |
Aug 21, 2024 | 36.72 | 36.99 | 36.51 | 36.56 | 36.56 | 1,130 |
Aug 20, 2024 | 37.51 | 37.51 | 36.85 | 36.85 | 36.85 | 3,751 |
Aug 19, 2024 | 36.90 | 37.22 | 36.83 | 37.22 | 37.22 | 2,058 |
Aug 16, 2024 | 37.13 | 37.35 | 36.92 | 37.00 | 37.00 | 75,286 |
Aug 15, 2024 | 36.86 | 37.57 | 36.81 | 37.33 | 37.33 | 57,628 |
Aug 14, 2024 | 36.74 | 36.80 | 36.51 | 36.78 | 36.78 | 1,704 |
Aug 13, 2024 | 36.52 | 36.58 | 36.38 | 36.49 | 36.49 | 4,208 |
Aug 12, 2024 | 36.49 | 36.69 | 36.31 | 36.31 | 36.31 | 1,650 |
Aug 9, 2024 | 35.88 | 36.28 | 35.88 | 36.28 | 36.28 | 8,024 |
Aug 8, 2024 | 35.08 | 35.58 | 34.99 | 35.58 | 35.58 | 1,399 |
Aug 7, 2024 | 34.79 | 35.19 | 34.79 | 35.14 | 35.14 | 2,187 |
Aug 6, 2024 | 34.19 | 34.40 | 34.03 | 34.37 | 34.37 | 3,780 |
Aug 5, 2024 | 32.87 | 33.60 | 32.74 | 33.60 | 33.60 | 688 |
Aug 2, 2024 | 34.60 | 34.63 | 34.13 | 34.18 | 34.18 | 2,774 |
Aug 1, 2024 | 35.20 | 35.72 | 35.20 | 35.40 | 35.40 | 2,773 |
Jul 31, 2024 | 35.66 | 35.66 | 35.47 | 35.49 | 35.49 | 1,232 |
Jul 30, 2024 | 35.58 | 35.65 | 35.29 | 35.32 | 35.32 | 1,269 |
Jul 29, 2024 | 35.51 | 35.63 | 35.37 | 35.40 | 35.40 | 6,275 |
Jul 26, 2024 | 35.38 | 35.49 | 35.21 | 35.21 | 35.21 | 1,035 |
Jul 25, 2024 | 35.47 | 35.49 | 35.11 | 35.49 | 35.49 | 1,607 |
Jul 24, 2024 | 36.01 | 36.23 | 35.91 | 35.91 | 35.91 | 33,206 |
Jul 23, 2024 | 36.58 | 37.00 | 36.36 | 36.62 | 36.62 | 105,870 |
Jul 22, 2024 | 36.26 | 36.65 | 36.13 | 36.65 | 36.65 | 2,036 |
Jul 19, 2024 | 36.33 | 36.52 | 36.20 | 36.31 | 36.31 | 910 |
Jul 18, 2024 | 37.06 | 37.17 | 36.54 | 36.54 | 36.54 | 731 |
Jul 17, 2024 | 37.13 | 37.13 | 36.90 | 37.04 | 37.04 | 1,291 |
Jul 16, 2024 | 37.01 | 37.45 | 37.00 | 37.35 | 37.35 | 1,200 |
Jul 15, 2024 | 37.38 | 37.38 | 36.99 | 37.08 | 37.08 | 1,059 |
Jul 12, 2024 | 37.19 | 37.40 | 37.12 | 37.13 | 37.13 | 1,022 |
Jul 11, 2024 | 37.21 | 37.25 | 37.01 | 37.10 | 37.10 | 1,597 |
Jul 10, 2024 | 36.90 | 37.14 | 36.86 | 37.04 | 37.04 | 6,459 |
Jul 9, 2024 | 36.19 | 36.54 | 36.19 | 36.48 | 36.48 | 17,028 |
Jul 8, 2024 | 35.94 | 36.22 | 35.94 | 36.15 | 36.15 | 10,388 |
Jul 5, 2024 | 35.92 | 36.06 | 35.76 | 35.77 | 35.77 | 2,987 |
Jul 4, 2024 | 35.68 | 36.19 | 35.68 | 36.08 | 36.08 | 2,896 |
Jul 3, 2024 | 34.95 | 35.69 | 34.95 | 35.65 | 35.65 | 37,880 |
Jul 2, 2024 | 35.01 | 35.22 | 34.78 | 35.04 | 35.04 | 56,778 |
Jul 1, 2024 | 35.24 | 35.46 | 35.06 | 35.44 | 35.44 | 2,872 |
Jun 28, 2024 | 35.60 | 35.94 | 35.35 | 35.40 | 35.40 | 4,297 |
Jun 27, 2024 | 35.35 | 35.50 | 35.35 | 35.47 | 35.47 | 3,454 |
Jun 26, 2024 | 35.99 | 36.03 | 35.49 | 35.49 | 35.49 | 851 |
Jun 25, 2024 | 36.15 | 36.23 | 35.72 | 35.72 | 35.72 | 1,346 |
Jun 24, 2024 | 35.67 | 36.25 | 35.67 | 36.19 | 36.19 | 1,692 |
Jun 21, 2024 | 35.35 | 35.74 | 35.35 | 35.73 | 35.73 | 10,659 |
Jun 20, 2024 | 35.69 | 35.94 | 35.40 | 35.40 | 35.40 | 4,708 |
Jun 19, 2024 | 35.36 | 35.44 | 35.06 | 35.09 | 35.09 | 3,350 |
Jun 18, 2024 | 35.13 | 35.58 | 35.13 | 35.58 | 35.58 | 1,710 |
Jun 17, 2024 | 35.45 | 35.45 | 34.97 | 34.97 | 34.97 | 1,846 |
Jun 14, 2024 | 34.99 | 35.31 | 34.78 | 35.31 | 35.31 | 1,116 |
Jun 13, 2024 | 35.03 | 35.26 | 34.87 | 35.26 | 35.26 | 4,113 |
Jun 12, 2024 | 35.47 | 35.60 | 34.87 | 34.87 | 34.87 | 2,110 |
Jun 11, 2024 | 35.55 | 35.94 | 35.42 | 35.78 | 35.78 | 1,564 |
Jun 10, 2024 | 35.87 | 35.94 | 35.64 | 35.79 | 35.79 | 2,209 |
Jun 7, 2024 | 36.82 | 36.88 | 36.58 | 36.58 | 36.58 | 1,955 |
Jun 6, 2024 | 36.99 | 37.40 | 36.85 | 37.40 | 37.40 | 1,455 |
Jun 5, 2024 | 36.43 | 37.24 | 36.43 | 37.11 | 37.11 | 3,168 |
Jun 4, 2024 | 36.11 | 36.31 | 35.55 | 36.31 | 36.31 | 2,649 |
Jun 3, 2024 | 37.92 | 37.92 | 36.44 | 36.44 | 36.44 | 3,767 |
May 31, 2024 | 37.50 | 37.67 | 37.26 | 37.30 | 37.30 | 3,276 |
May 30, 2024 | 37.82 | 38.02 | 37.76 | 37.88 | 37.88 | 5,620 |
May 29, 2024 | 38.45 | 38.53 | 37.80 | 37.80 | 37.80 | 2,015 |
May 28, 2024 | 38.67 | 38.69 | 38.47 | 38.69 | 38.69 | 904 |
May 27, 2024 | 38.67 | 38.72 | 38.58 | 38.65 | 38.65 | 5,448 |
May 24, 2024 | 38.88 | 39.13 | 38.56 | 38.81 | 38.81 | 523 |
May 23, 2024 | 39.44 | 39.47 | 39.06 | 39.28 | 39.28 | 869 |
May 22, 2024 | 39.74 | 39.91 | 39.40 | 39.56 | 39.56 | 1,472 |
May 21, 2024 | 40.04 | 40.29 | 39.91 | 39.97 | 39.97 | 4,102 |
May 20, 2024 | 40.44 | 40.46 | 40.12 | 40.46 | 40.46 | 407 |
May 17, 2024 | 40.19 | 40.58 | 40.13 | 40.37 | 40.37 | 23,225 |
May 16, 2024 | 40.06 | 40.42 | 39.79 | 40.10 | 40.10 | 83,588 |
May 15, 2024 | 40.06 | 40.42 | 39.88 | 40.30 | 40.30 | 3,612 |
May 14, 2024 | 39.90 | 40.13 | 39.90 | 40.13 | 40.13 | 546 |
May 13, 2024 | 39.98 | 40.04 | 39.90 | 39.97 | 39.97 | 377 |
May 10, 2024 | 40.10 | 40.53 | 40.03 | 40.03 | 40.03 | 987 |
May 9, 2024 | 40.31 | 40.52 | 40.03 | 40.03 | 40.03 | 3,667 |
May 8, 2024 | 40.46 | 40.46 | 40.13 | 40.39 | 40.39 | 5,038 |
May 7, 2024 | 40.08 | 40.32 | 40.06 | 40.31 | 40.31 | 6,063 |
May 6, 2024 | 40.01 | 40.36 | 40.01 | 40.30 | 40.30 | 661 |
May 3, 2024 | 39.49 | 40.06 | 39.49 | 40.06 | 40.06 | 2,348 |
May 2, 2024 | 39.22 | 39.75 | 39.22 | 39.60 | 39.60 | 1,255 |
Apr 30, 2024 | 39.76 | 39.79 | 39.44 | 39.44 | 39.44 | 1,118 |
Related Tickers
QLD ProShares Ultra QQQ
91.53
+3.33%
BLOK Amplify Transformational Data Sharing ETF
41.41
+3.07%
IYW iShares U.S. Technology ETF
146.90
+2.85%
VGT Vanguard Information Technology Index Fund ETF Shares
563.76
+2.60%
FTEC Fidelity MSCI Information Technology Index ETF
167.64
+2.59%
IXN iShares Global Tech ETF
78.85
+2.56%
XLK The Technology Select Sector SPDR Fund
214.80
+2.30%
IGM iShares Expanded Tech Sector ETF
94.87
+2.43%
BLCN Siren Nasdaq NexGen Economy ETF
20.20
+2.23%
MGK Vanguard Mega Cap Growth Index Fund
322.08
+2.11%
XSD SPDR S&P Semiconductor ETF
197.40
+2.30%
NULG Nuveen ESG Large-Cap Growth ETF
82.26
+2.01%
VUG Vanguard Growth Index Fund ETF Shares
385.61
+1.93%
ILCG iShares Morningstar Growth ETF
84.35
+2.03%
WLDR Affinity World Leaders Equity ETF
29.34
+1.98%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
346.88
+1.80%
IETC iShares U.S. Tech Independence Focused ETF
80.14
+1.96%
PKB Invesco Building & Construction ETF
71.64
+2.18%
ONEQ Fidelity Nasdaq Composite Index ETF
69.90
+1.82%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.03
+1.87%
IWF iShares Russell 1000 Growth ETF
373.24
+1.76%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.81
+1.67%
SCHG Schwab U.S. Large-Cap Growth ETF
25.84
+1.65%
IVW iShares S&P 500 Growth ETF
96.23
+1.67%
IUSG iShares Core S&P U.S. Growth ETF
131.81
+1.65%
SPMO Invesco S&P 500 Momentum ETF
96.06
+1.57%
SMH VanEck Semiconductor ETF
214.78
+1.66%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.31
+1.60%
HTUS Hull Tactical US ETF
36.72
+1.35%
IWY iShares Russell Top 200 Growth ETF
217.49
+1.55%
QQQ Invesco QQQ Trust
483.23
+1.63%
XLG Invesco S&P 500 Top 50 ETF
46.51
+1.59%
UTES Virtus Reaves Utilities ETF
67.86
+1.66%
TMFC Motley Fool 100 Index ETF
57.44
+1.45%
SPHB Invesco S&P 500 High Beta ETF
80.38
+1.53%
PAVE Global X U.S. Infrastructure Development ETF
38.92
+1.41%
OEF iShares S&P 100 ETF
272.48
+1.37%
NACP Impact Shares NAACP Minority Empowerment ETF
39.43
+0.90%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.70
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.20
+1.27%
AIQ Global X Artificial Intelligence & Technology ETF
37.34
+1.28%
MTUM iShares MSCI USA Momentum Factor ETF
212.41
+1.33%
FLJH Franklin FTSE Japan Hedged ETF
31.06
+1.32%
DXJ WisdomTree Japan Hedged Equity Fund
110.01
+1.25%
PSI Invesco Semiconductors ETF
46.90
+1.41%
USMC Principal U.S. Mega-Cap ETF
57.42
+1.24%
FCOM Fidelity MSCI Communication Services Index ETF
56.19
+1.15%
DUSA Davis Select U.S. Equity ETF
42.37
+1.07%
IOO iShares Global 100 ETF
97.29
+1.19%
MGC Vanguard Mega Cap Index Fund
202.58
+1.14%
VOX Vanguard Communication Services Index Fund ETF Shares
148.32
+1.11%
EWT iShares MSCI Taiwan ETF
48.03
+1.16%
VV Vanguard Large Cap Index Fund
258.10
+1.10%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.44
+1.19%
IXP iShares Global Comm Services ETF
98.89
+1.07%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.91
+1.16%
IWL iShares Russell Top 200 ETF
138.05
+1.16%
SPLG SPDR Portfolio S&P 500 ETF
65.89
+1.06%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.34
+1.10%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.07
+1.13%
KCE SPDR S&P Capital Markets ETF
125.72
+1.12%
PBUS Invesco MSCI USA ETF
56.22
+1.04%
XNTK SPDR NYSE Technology ETF
199.09
+1.11%
IYY iShares Dow Jones U.S. ETF
136.47
+1.10%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.46
+1.10%
VOO Vanguard S&P 500 ETF
514.91
+1.01%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.25
+1.04%
SPY SPDR S&P 500 ETF
560.15
+1.01%
SCHX Schwab U.S. Large-Cap ETF
22.14
+0.96%
FVAL Fidelity Value Factor ETF
58.70
+1.07%
QTUM Defiance Quantum ETF
75.84
+1.16%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
251.34
+0.98%
FTXL First Trust Nasdaq Semiconductor ETF
74.67
+1.06%
MDYG SPDR S&P 400 Mid Cap Growth ETF
80.03
+1.05%
QLC FlexShares US Quality Large Cap Index Fund
64.10
+1.05%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.99
+0.97%
SOXX iShares Semiconductor ETF
185.83
+1.08%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.66
+0.87%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.43
+1.04%
FLTW Franklin FTSE Taiwan ETF
43.67
+1.03%
IVV iShares Core S&P 500 ETF
562.83
+0.87%
IWB iShares Russell 1000 ETF
307.53
+0.94%
ILCB iShares Morningstar U.S. Equity ETF
77.59
+1.01%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.60
+0.93%
IWP iShares Russell Mid-Cap Growth ETF
122.39
+0.90%
VONE Vanguard Russell 1000 Index Fund ETF Shares
254.51
+0.94%
XHB SPDR S&P Homebuilders ETF
95.56
+0.91%
FV First Trust Dorsey Wright Focus 5 ETF
54.51
+0.85%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.81
+1.01%
XMMO Invesco S&P MidCap Momentum ETF
116.54
+1.05%
BJUL Innovator U.S. Equity Buffer ETF - July
43.34
+0.93%
IDX VanEck Indonesia Index ETF
13.53
+0.93%
EPS WisdomTree U.S. LargeCap Fund
58.52
+0.75%
VFMF Vanguard U.S. Multifactor ETF Shares
124.72
+0.92%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.75
+0.93%
IFRA iShares U.S. Infrastructure ETF
45.65
+0.94%
XAR SPDR S&P Aerospace & Defense ETF
172.37
+0.82%
WOMN Impact Shares YWCA Women's Empowerment ETF
37.44
+0.91%
RWK Invesco S&P MidCap 400 Revenue ETF
106.29
+0.91%