XETRA - Delayed Quote EUR
Xtrackers Nifty 50 Swap UCITS ETF 1C (DBX7.DE)
241.60
+1.25
+(0.52%)
At close: April 30 at 5:36:10 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 | 242.25 | 242.80 | 240.80 | 241.60 | 241.60 | 366 |
Apr 29, 2025 | 273.37 | 273.37 | 273.37 | 273.37 | 273.37 | - |
Apr 28, 2025 | 242.10 | 242.10 | 239.65 | 239.85 | 239.85 | 618 |
Apr 25, 2025 | 236.95 | 238.70 | 236.65 | 237.90 | 237.90 | 1,644 |
Apr 24, 2025 | 240.30 | 240.60 | 239.20 | 240.40 | 240.40 | 467 |
Apr 23, 2025 | 238.95 | 241.20 | 238.80 | 239.70 | 239.70 | 3,244 |
Apr 22, 2025 | 237.60 | 239.05 | 236.50 | 238.70 | 238.70 | 715 |
Apr 17, 2025 | 233.90 | 237.05 | 233.35 | 237.05 | 237.05 | 1,241 |
Apr 16, 2025 | 230.10 | 231.65 | 229.40 | 231.65 | 231.65 | 662 |
Apr 15, 2025 | 230.60 | 231.50 | 229.40 | 231.45 | 231.45 | 979 |
Apr 14, 2025 | 227.00 | 230.10 | 227.00 | 228.75 | 228.75 | 563 |
Apr 11, 2025 | 226.50 | 226.50 | 222.75 | 224.95 | 224.95 | 889 |
Apr 10, 2025 | 236.05 | 236.05 | 227.10 | 227.10 | 227.10 | 1,535 |
Apr 9, 2025 | 224.20 | 225.85 | 222.10 | 223.10 | 223.10 | 1,332 |
Apr 8, 2025 | 230.25 | 233.20 | 229.25 | 231.50 | 231.50 | 2,353 |
Apr 7, 2025 | 221.25 | 228.40 | 219.80 | 226.50 | 226.50 | 1,993 |
Apr 4, 2025 | 233.25 | 234.25 | 226.40 | 228.30 | 228.30 | 640 |
Apr 3, 2025 | 238.55 | 238.55 | 233.65 | 234.80 | 234.80 | 3,912 |
Apr 2, 2025 | 241.80 | 242.75 | 241.80 | 242.30 | 242.30 | 1,230 |
Apr 1, 2025 | 242.15 | 242.15 | 240.25 | 241.95 | 241.95 | 1,763 |
Mar 31, 2025 | 241.35 | 242.05 | 240.25 | 240.25 | 240.25 | 2,877 |
Mar 28, 2025 | 243.45 | 244.85 | 242.10 | 242.25 | 242.25 | 360 |
Mar 27, 2025 | 245.70 | 245.70 | 244.15 | 244.95 | 244.95 | 806 |
Mar 26, 2025 | 243.90 | 244.20 | 243.10 | 243.85 | 243.85 | 906 |
Mar 25, 2025 | 245.70 | 246.15 | 244.50 | 245.50 | 245.50 | 699 |
Mar 24, 2025 | 243.55 | 246.10 | 243.55 | 245.65 | 245.65 | 835 |
Mar 21, 2025 | 239.40 | 240.90 | 239.30 | 240.90 | 240.90 | 1,283 |
Mar 20, 2025 | 236.30 | 237.85 | 236.05 | 236.80 | 236.80 | 990 |
Mar 19, 2025 | 233.10 | 234.35 | 232.65 | 234.00 | 234.00 | 399 |
Mar 18, 2025 | 230.20 | 232.20 | 230.15 | 231.90 | 231.90 | 993 |
Mar 17, 2025 | 228.45 | 229.55 | 227.80 | 229.55 | 229.55 | 774 |
Mar 14, 2025 | 228.45 | 228.55 | 227.35 | 227.90 | 227.90 | 236 |
Mar 13, 2025 | 227.50 | 227.50 | 226.05 | 226.75 | 226.75 | 579 |
Mar 12, 2025 | 225.15 | 226.95 | 225.15 | 226.70 | 226.70 | 588 |
Mar 11, 2025 | 226.50 | 226.80 | 224.35 | 224.35 | 224.35 | 1,823 |
Mar 10, 2025 | 228.55 | 228.55 | 226.10 | 226.65 | 226.65 | 727 |
Mar 7, 2025 | 229.90 | 229.90 | 227.10 | 227.55 | 227.55 | 2,565 |
Mar 6, 2025 | 229.20 | 229.90 | 228.30 | 229.25 | 229.25 | 5,767 |
Mar 5, 2025 | 230.15 | 230.30 | 227.55 | 228.05 | 228.05 | 1,104 |
Mar 4, 2025 | 231.25 | 231.25 | 228.50 | 228.95 | 228.95 | 4,523 |
Mar 3, 2025 | 233.15 | 234.05 | 232.15 | 232.15 | 232.15 | 1,366 |
Feb 28, 2025 | 234.80 | 234.80 | 232.35 | 234.35 | 234.35 | 947 |
Feb 27, 2025 | 236.85 | 237.35 | 236.05 | 236.85 | 236.85 | 756 |
Feb 26, 2025 | 236.00 | 237.85 | 236.00 | 237.15 | 237.15 | 748 |
Feb 25, 2025 | 237.95 | 237.95 | 236.35 | 236.70 | 236.70 | 715 |
Feb 24, 2025 | 237.65 | 238.50 | 237.65 | 238.35 | 238.35 | 925 |
Feb 21, 2025 | 241.00 | 241.35 | 240.40 | 241.30 | 241.30 | 676 |
Feb 20, 2025 | 243.60 | 243.60 | 241.75 | 241.85 | 241.85 | 1,929 |
Feb 19, 2025 | 242.35 | 243.15 | 242.00 | 243.15 | 243.15 | 2,700 |
Feb 18, 2025 | 241.50 | 242.70 | 241.45 | 242.30 | 242.30 | 4,681 |
Feb 17, 2025 | 242.45 | 243.00 | 241.75 | 242.45 | 242.45 | 4,943 |
Feb 14, 2025 | 241.35 | 242.45 | 240.00 | 241.65 | 241.65 | 1,894 |
Feb 13, 2025 | 244.50 | 245.15 | 244.00 | 245.15 | 245.15 | 1,009 |
Feb 12, 2025 | 246.60 | 246.60 | 244.10 | 244.50 | 244.50 | 1,117 |
Feb 11, 2025 | 247.55 | 247.55 | 246.60 | 247.05 | 247.05 | 398 |
Feb 10, 2025 | 247.50 | 249.20 | 247.30 | 249.20 | 249.20 | 875 |
Feb 7, 2025 | 249.10 | 249.10 | 247.05 | 247.45 | 247.45 | 540 |
Feb 6, 2025 | 249.70 | 249.70 | 248.60 | 248.60 | 248.60 | 273 |
Feb 5, 2025 | 250.95 | 250.95 | 249.30 | 249.85 | 249.85 | 498 |
Feb 4, 2025 | 252.80 | 252.95 | 251.65 | 252.20 | 252.20 | 903 |
Feb 3, 2025 | 251.60 | 251.60 | 250.05 | 251.00 | 251.00 | 2,121 |
Jan 31, 2025 | 249.20 | 251.10 | 249.20 | 249.70 | 249.70 | 300 |
Jan 30, 2025 | 247.30 | 248.35 | 246.70 | 247.85 | 247.85 | 277 |
Jan 29, 2025 | 245.05 | 246.85 | 245.05 | 245.60 | 245.60 | 1,275 |
Jan 28, 2025 | 244.35 | 245.35 | 243.20 | 244.20 | 244.20 | 1,810 |
Jan 27, 2025 | 241.95 | 242.45 | 240.05 | 241.70 | 241.70 | 3,444 |
Jan 24, 2025 | 246.00 | 246.10 | 244.10 | 244.45 | 244.45 | 2,199 |
Jan 23, 2025 | 247.70 | 248.20 | 246.90 | 247.35 | 247.35 | 928 |
Jan 22, 2025 | 243.95 | 246.55 | 243.90 | 245.90 | 245.90 | 7,209 |
Jan 21, 2025 | 248.85 | 248.85 | 245.30 | 245.75 | 245.75 | 1,243 |
Jan 20, 2025 | 250.70 | 251.25 | 248.85 | 249.80 | 249.80 | 1,563 |
Jan 17, 2025 | 249.80 | 250.00 | 249.00 | 249.50 | 249.50 | 1,767 |
Jan 16, 2025 | 251.90 | 251.90 | 249.85 | 250.00 | 250.00 | 435 |
Jan 15, 2025 | 248.85 | 252.15 | 248.85 | 252.15 | 252.15 | 1,224 |
Jan 14, 2025 | 250.40 | 250.85 | 249.50 | 249.85 | 249.85 | 918 |
Jan 13, 2025 | 251.45 | 251.45 | 250.15 | 250.30 | 250.30 | 1,954 |
Jan 10, 2025 | 255.00 | 255.00 | 252.35 | 253.05 | 253.05 | 2,522 |
Jan 9, 2025 | 254.80 | 255.80 | 254.75 | 254.95 | 254.95 | 2,930 |
Jan 8, 2025 | 255.55 | 256.35 | 254.90 | 255.20 | 255.20 | 2,332 |
Jan 7, 2025 | 256.00 | 256.00 | 253.80 | 255.80 | 255.80 | 177 |
Jan 6, 2025 | 255.80 | 255.80 | 254.10 | 255.00 | 255.00 | 1,227 |
Jan 3, 2025 | 261.90 | 261.90 | 259.50 | 260.35 | 260.35 | 790 |
Jan 2, 2025 | 260.25 | 262.85 | 260.00 | 262.85 | 262.85 | 1,189 |
Dec 30, 2024 | 255.00 | 255.00 | 252.95 | 253.15 | 253.15 | 862 |
Dec 27, 2024 | 256.10 | 256.50 | 255.10 | 255.80 | 255.80 | 333 |
Dec 23, 2024 | 255.70 | 257.80 | 255.70 | 256.80 | 256.80 | 511 |
Dec 20, 2024 | 259.00 | 259.00 | 256.35 | 257.15 | 257.15 | 404 |
Dec 19, 2024 | 261.15 | 261.15 | 259.95 | 260.80 | 260.80 | 959 |
Dec 18, 2024 | 261.45 | 261.90 | 260.75 | 261.35 | 261.35 | 253 |
Dec 17, 2024 | 262.90 | 263.55 | 262.40 | 262.55 | 262.55 | 471 |
Dec 16, 2024 | 266.35 | 266.55 | 265.95 | 265.95 | 265.95 | 581 |
Dec 13, 2024 | 267.55 | 268.70 | 267.50 | 267.50 | 267.50 | 336 |
Dec 12, 2024 | 265.10 | 265.60 | 264.40 | 264.40 | 264.40 | 514 |
Dec 11, 2024 | 266.60 | 267.50 | 266.00 | 266.70 | 266.70 | 2,093 |
Dec 10, 2024 | 264.25 | 265.90 | 264.00 | 265.70 | 265.70 | 601 |
Dec 9, 2024 | 265.20 | 265.55 | 264.00 | 264.00 | 264.00 | 835 |
Dec 6, 2024 | 265.45 | 266.00 | 264.75 | 264.90 | 264.90 | 780 |
Dec 5, 2024 | 265.55 | 267.55 | 265.30 | 265.60 | 265.60 | 847 |
Dec 4, 2024 | 265.00 | 265.25 | 263.70 | 263.70 | 263.70 | 1,883 |
Dec 3, 2024 | 264.50 | 264.80 | 263.45 | 264.20 | 264.20 | 1,191 |
Dec 2, 2024 | 261.85 | 263.65 | 261.85 | 262.75 | 262.75 | 1,094 |
Nov 29, 2024 | 261.20 | 262.25 | 260.20 | 262.25 | 262.25 | 1,553 |
Nov 28, 2024 | 260.45 | 260.65 | 259.40 | 259.60 | 259.60 | 1,198 |
Nov 27, 2024 | 264.55 | 264.55 | 261.90 | 262.00 | 262.00 | 655 |
Nov 26, 2024 | 263.70 | 264.05 | 263.40 | 263.95 | 263.95 | 91 |
Nov 25, 2024 | 264.90 | 265.45 | 263.50 | 265.05 | 265.05 | 255 |
Nov 22, 2024 | 257.55 | 262.65 | 257.55 | 262.60 | 262.60 | 1,600 |
Nov 21, 2024 | 253.55 | 254.35 | 252.60 | 254.35 | 254.35 | 1,545 |
Nov 20, 2024 | 255.55 | 256.40 | 255.35 | 256.40 | 256.40 | 554 |
Nov 19, 2024 | 256.50 | 256.50 | 253.40 | 255.00 | 255.00 | 687 |
Nov 18, 2024 | 253.75 | 253.90 | 252.85 | 253.90 | 253.90 | 292 |
Nov 15, 2024 | 254.45 | 254.70 | 253.15 | 253.15 | 253.15 | 2,636 |
Nov 14, 2024 | 255.10 | 256.00 | 254.85 | 254.85 | 254.85 | 192 |
Nov 13, 2024 | 254.40 | 254.70 | 252.45 | 254.20 | 254.20 | 575 |
Nov 12, 2024 | 257.40 | 257.40 | 255.60 | 256.25 | 256.25 | 625 |
Nov 11, 2024 | 259.05 | 259.40 | 257.50 | 259.40 | 259.40 | 1,084 |
Nov 8, 2024 | 256.20 | 256.90 | 255.25 | 256.90 | 256.90 | 2,587 |
Nov 7, 2024 | 257.10 | 257.15 | 255.55 | 255.55 | 255.55 | 1,634 |
Nov 6, 2024 | 259.95 | 261.35 | 259.05 | 259.05 | 259.05 | 574 |
Nov 5, 2024 | 253.60 | 254.30 | 253.00 | 253.60 | 253.60 | 555 |
Nov 4, 2024 | 251.35 | 253.40 | 250.90 | 253.40 | 253.40 | 1,436 |
Nov 1, 2024 | 256.90 | 256.90 | 255.35 | 255.35 | 255.35 | 2,628 |
Oct 31, 2024 | 256.15 | 256.70 | 255.15 | 256.50 | 256.50 | 3,174 |
Oct 30, 2024 | 258.45 | 258.45 | 256.35 | 256.35 | 256.35 | 383 |
Oct 29, 2024 | 257.50 | 259.75 | 257.25 | 259.10 | 259.10 | 901 |
Oct 28, 2024 | 257.85 | 258.35 | 256.60 | 257.25 | 257.25 | 3,167 |
Oct 25, 2024 | 255.40 | 256.00 | 254.65 | 255.85 | 255.85 | 454 |
Oct 24, 2024 | 258.45 | 259.40 | 258.25 | 258.55 | 258.55 | 421 |
Oct 23, 2024 | 260.65 | 260.90 | 258.55 | 258.55 | 258.55 | 846 |
Oct 22, 2024 | 260.95 | 260.95 | 258.75 | 259.65 | 259.65 | 638 |
Oct 21, 2024 | 260.80 | 261.85 | 260.40 | 261.30 | 261.30 | 728 |
Oct 18, 2024 | 262.65 | 263.25 | 261.45 | 262.00 | 262.00 | 884 |
Oct 17, 2024 | 261.80 | 261.80 | 260.90 | 260.95 | 260.95 | 373 |
Oct 16, 2024 | 262.40 | 263.50 | 262.00 | 263.00 | 263.00 | 428 |
Oct 15, 2024 | 263.00 | 263.30 | 262.25 | 262.70 | 262.70 | 2,095 |
Oct 14, 2024 | 263.45 | 263.60 | 262.75 | 263.25 | 263.25 | 1,409 |
Oct 11, 2024 | 260.90 | 261.60 | 260.40 | 261.55 | 261.55 | 479 |
Oct 10, 2024 | 262.80 | 262.80 | 261.00 | 261.65 | 261.65 | 361 |
Oct 9, 2024 | 262.50 | 262.75 | 260.90 | 262.75 | 262.75 | 5,663 |
Oct 8, 2024 | 259.35 | 261.45 | 259.25 | 261.45 | 261.45 | 1,129 |
Oct 7, 2024 | 260.25 | 260.25 | 258.15 | 258.80 | 258.80 | 482 |
Oct 4, 2024 | 263.95 | 263.95 | 259.45 | 262.10 | 262.10 | 1,271 |
Oct 3, 2024 | 263.65 | 263.65 | 262.00 | 262.20 | 262.20 | 1,412 |
Oct 2, 2024 | 266.20 | 266.20 | 264.20 | 264.50 | 264.50 | 2,198 |
Oct 1, 2024 | 266.30 | 267.70 | 264.95 | 265.25 | 265.25 | 833 |
Sep 30, 2024 | 266.60 | 266.60 | 264.00 | 264.85 | 264.85 | 8,946 |
Sep 27, 2024 | 271.20 | 271.25 | 268.65 | 269.10 | 269.10 | 1,874 |
Sep 26, 2024 | 268.20 | 270.70 | 268.20 | 269.45 | 269.45 | 1,357 |
Sep 25, 2024 | 265.75 | 268.55 | 265.75 | 268.55 | 268.55 | 344 |
Sep 24, 2024 | 268.85 | 268.85 | 266.75 | 267.00 | 267.00 | 2,330 |
Sep 23, 2024 | 267.10 | 268.90 | 267.10 | 268.90 | 268.90 | 509 |
Sep 20, 2024 | 264.85 | 266.60 | 263.90 | 266.55 | 266.55 | 1,188 |
Sep 19, 2024 | 262.00 | 262.95 | 261.55 | 262.80 | 262.80 | 261 |
Sep 18, 2024 | 263.15 | 263.15 | 260.80 | 261.20 | 261.20 | 520 |
Sep 17, 2024 | 262.20 | 262.55 | 261.80 | 262.05 | 262.05 | 2,477 |
Sep 16, 2024 | 261.85 | 262.10 | 261.70 | 262.05 | 262.05 | 689 |
Sep 13, 2024 | 262.75 | 262.85 | 261.75 | 262.65 | 262.65 | 2,002 |
Sep 12, 2024 | 260.25 | 263.55 | 260.00 | 262.55 | 262.55 | 831 |
Sep 11, 2024 | 260.70 | 260.70 | 257.80 | 258.20 | 258.20 | 979 |
Sep 10, 2024 | 260.20 | 260.55 | 259.65 | 260.00 | 260.00 | 344 |
Sep 9, 2024 | 257.80 | 259.35 | 257.55 | 259.35 | 259.35 | 614 |
Sep 6, 2024 | 257.65 | 257.85 | 255.00 | 255.60 | 255.60 | 1,176 |
Sep 5, 2024 | 261.00 | 261.00 | 259.25 | 259.65 | 259.65 | 4,619 |
Sep 4, 2024 | 261.50 | 262.15 | 261.10 | 261.85 | 261.85 | 545 |
Sep 3, 2024 | 262.15 | 263.15 | 262.00 | 262.20 | 262.20 | 3,019 |
Sep 2, 2024 | 262.30 | 262.35 | 261.70 | 262.00 | 262.00 | 613 |
Aug 30, 2024 | 261.85 | 263.05 | 261.70 | 262.55 | 262.55 | 352 |
Aug 29, 2024 | 259.80 | 261.15 | 259.50 | 261.15 | 261.15 | 51 |
Aug 28, 2024 | 258.00 | 258.60 | 258.00 | 258.50 | 258.50 | 142 |
Aug 27, 2024 | 257.15 | 257.35 | 256.75 | 257.25 | 257.25 | 203 |
Aug 26, 2024 | 257.05 | 257.80 | 256.75 | 257.15 | 257.15 | 198 |
Aug 23, 2024 | 256.25 | 256.75 | 255.65 | 256.05 | 256.05 | 616 |
Aug 22, 2024 | 255.60 | 256.20 | 255.20 | 256.05 | 256.05 | 582 |
Aug 21, 2024 | 255.45 | 256.70 | 255.20 | 256.25 | 256.25 | 1,413 |
Aug 20, 2024 | 256.45 | 256.45 | 255.15 | 255.55 | 255.55 | 618 |
Aug 19, 2024 | 255.05 | 255.95 | 254.80 | 255.35 | 255.35 | 537 |
Aug 16, 2024 | 255.10 | 256.95 | 255.10 | 256.75 | 256.75 | 80 |
Aug 15, 2024 | 252.35 | 255.45 | 251.75 | 254.60 | 254.60 | 317 |
Aug 14, 2024 | 251.80 | 252.35 | 250.75 | 251.05 | 251.05 | 181 |
Aug 13, 2024 | 254.75 | 254.75 | 252.90 | 253.55 | 253.55 | 224 |
Aug 12, 2024 | 255.80 | 256.25 | 254.85 | 255.05 | 255.05 | 283 |
Aug 9, 2024 | 255.20 | 255.90 | 254.80 | 255.40 | 255.40 | 228 |
Aug 8, 2024 | 254.50 | 255.50 | 252.55 | 255.50 | 255.50 | 741 |
Aug 7, 2024 | 254.40 | 255.65 | 253.75 | 255.25 | 255.25 | 959 |
Aug 6, 2024 | 253.40 | 253.65 | 251.25 | 252.10 | 252.10 | 256 |
Aug 5, 2024 | 251.50 | 252.20 | 246.65 | 250.80 | 250.80 | 2,901 |
Aug 2, 2024 | 263.60 | 263.60 | 257.85 | 257.85 | 257.85 | 221 |
Aug 1, 2024 | 265.30 | 266.95 | 264.85 | 264.85 | 264.85 | 650 |
Jul 31, 2024 | 264.50 | 265.70 | 264.50 | 265.45 | 265.45 | 518 |
Jul 30, 2024 | 264.50 | 264.75 | 263.70 | 263.70 | 263.70 | 247 |
Jul 29, 2024 | 263.00 | 263.80 | 262.50 | 262.50 | 262.50 | 321 |
Jul 26, 2024 | 261.55 | 263.05 | 261.50 | 262.35 | 262.35 | 380 |
Jul 25, 2024 | 258.40 | 258.45 | 257.80 | 258.45 | 258.45 | 323 |
Jul 24, 2024 | 258.25 | 259.00 | 257.50 | 257.80 | 257.80 | 611 |
Jul 23, 2024 | 255.45 | 259.65 | 255.45 | 259.50 | 259.50 | 497 |
Jul 22, 2024 | 259.45 | 259.80 | 258.75 | 259.35 | 259.35 | 937 |
Jul 19, 2024 | 260.90 | 260.90 | 258.20 | 258.80 | 258.80 | 587 |
Jul 18, 2024 | 259.70 | 262.95 | 259.70 | 262.30 | 262.30 | 321 |
Jul 17, 2024 | 261.40 | 261.40 | 259.70 | 259.70 | 259.70 | 371 |
Jul 16, 2024 | 260.85 | 261.60 | 260.40 | 261.35 | 261.35 | 2,169 |
Jul 15, 2024 | 260.65 | 260.65 | 259.85 | 260.00 | 260.00 | 890 |
Jul 12, 2024 | 259.65 | 260.40 | 259.55 | 260.10 | 260.10 | 783 |
Jul 11, 2024 | 258.70 | 259.50 | 258.65 | 259.10 | 259.10 | 2,851 |
Jul 10, 2024 | 259.05 | 259.65 | 258.75 | 259.35 | 259.35 | 4,182 |
Jul 9, 2024 | 259.90 | 261.10 | 259.90 | 260.45 | 260.45 | 669 |
Jul 8, 2024 | 259.10 | 259.85 | 258.95 | 259.60 | 259.60 | 2,845 |
Jul 5, 2024 | 259.25 | 259.50 | 258.30 | 258.60 | 258.60 | 509 |
Jul 4, 2024 | 260.50 | 260.60 | 258.95 | 258.95 | 258.95 | 10,656 |
Jul 3, 2024 | 260.65 | 261.20 | 260.00 | 260.55 | 260.55 | 871 |
Jul 2, 2024 | 259.75 | 260.65 | 259.30 | 260.35 | 260.35 | 1,208 |
Jul 1, 2024 | 258.85 | 259.75 | 258.55 | 259.75 | 259.75 | 1,120 |
Jun 28, 2024 | 260.05 | 260.40 | 258.95 | 259.35 | 259.35 | 918 |
Jun 27, 2024 | 258.70 | 259.40 | 258.30 | 259.40 | 259.40 | 269 |
Jun 26, 2024 | 256.90 | 257.30 | 256.20 | 256.70 | 256.70 | 1,423 |
Jun 25, 2024 | 254.70 | 255.85 | 254.50 | 255.10 | 255.10 | 731 |
Jun 24, 2024 | 253.95 | 254.50 | 253.30 | 254.50 | 254.50 | 654 |
Jun 21, 2024 | 253.60 | 254.35 | 252.95 | 253.05 | 253.05 | 675 |
Jun 20, 2024 | 253.50 | 253.90 | 253.05 | 253.45 | 253.45 | 461 |
Jun 19, 2024 | 253.75 | 253.75 | 251.90 | 252.95 | 252.95 | 689 |
Jun 18, 2024 | 253.30 | 254.30 | 253.30 | 254.30 | 254.30 | 474 |
Jun 17, 2024 | 253.60 | 254.30 | 253.10 | 253.35 | 253.35 | 1,371 |
Jun 14, 2024 | 251.65 | 253.20 | 251.65 | 253.00 | 253.00 | 764 |
Jun 13, 2024 | 250.20 | 250.30 | 249.20 | 250.30 | 250.30 | 3,703 |
Jun 12, 2024 | 251.10 | 251.30 | 248.90 | 249.25 | 249.25 | 928 |
Jun 11, 2024 | 249.75 | 250.25 | 249.00 | 249.30 | 249.30 | 2,892 |
Jun 10, 2024 | 249.95 | 250.35 | 249.05 | 249.85 | 249.85 | 1,009 |
Jun 7, 2024 | 245.55 | 247.95 | 244.95 | 247.85 | 247.85 | 1,394 |
Jun 6, 2024 | 242.65 | 243.50 | 241.65 | 242.60 | 242.60 | 440 |
Jun 5, 2024 | 237.85 | 240.95 | 237.35 | 240.60 | 240.60 | 6,285 |
Jun 4, 2024 | 232.70 | 236.20 | 230.00 | 233.05 | 233.05 | 5,408 |
Jun 3, 2024 | 248.65 | 250.30 | 248.25 | 248.25 | 248.25 | 1,598 |
May 31, 2024 | 241.15 | 241.65 | 239.55 | 239.55 | 239.55 | 1,890 |
May 30, 2024 | 242.50 | 242.50 | 240.85 | 241.50 | 241.50 | 731 |
May 29, 2024 | 242.75 | 243.20 | 241.85 | 242.70 | 242.70 | 672 |
May 28, 2024 | 244.95 | 244.95 | 243.65 | 243.65 | 243.65 | 1,101 |
May 27, 2024 | 247.20 | 247.55 | 245.30 | 245.95 | 245.95 | 1,586 |
May 24, 2024 | 246.45 | 247.00 | 245.75 | 245.75 | 245.75 | 1,643 |
May 23, 2024 | 243.45 | 246.15 | 243.45 | 245.70 | 245.70 | 472 |
May 22, 2024 | 240.40 | 241.40 | 240.40 | 241.15 | 241.15 | 567 |
May 21, 2024 | 240.10 | 240.65 | 239.60 | 240.40 | 240.40 | 312 |
May 20, 2024 | 240.05 | 240.75 | 240.05 | 240.75 | 240.75 | 474 |
May 17, 2024 | 238.75 | 239.75 | 238.75 | 239.60 | 239.60 | 1,091 |
May 16, 2024 | 235.55 | 238.05 | 234.35 | 237.65 | 237.65 | 2,314 |
May 15, 2024 | 236.75 | 237.45 | 236.40 | 237.00 | 237.00 | 1,771 |
May 14, 2024 | 237.15 | 237.80 | 237.15 | 237.60 | 237.60 | 26 |
May 13, 2024 | 235.65 | 237.00 | 235.00 | 237.00 | 237.00 | 1,124 |
May 10, 2024 | 235.80 | 236.15 | 235.05 | 235.35 | 235.35 | 1,375 |
May 9, 2024 | 237.95 | 238.00 | 235.85 | 236.25 | 236.25 | 606 |
May 8, 2024 | 239.30 | 239.90 | 239.00 | 239.50 | 239.50 | 918 |
May 7, 2024 | 238.85 | 239.05 | 238.25 | 239.00 | 239.00 | 235 |
May 6, 2024 | 241.20 | 241.20 | 240.60 | 240.60 | 240.60 | 939 |
May 3, 2024 | 242.35 | 242.65 | 240.50 | 241.55 | 241.55 | 2,020 |
May 2, 2024 | 244.55 | 245.20 | 244.20 | 245.20 | 245.20 | 516 |
Apr 30, 2024 | 245.10 | 245.20 | 243.35 | 244.10 | 244.10 | 652 |
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%