Milan - Delayed Quote EUR
L&G DAX Daily 2x Short UCITS ETF (DES2.MI)
0.6699
-0.0372
(-5.26%)
At close: 4:24:46 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 0.6830 | 0.6830 | 0.6710 | 0.6699 | 0.6699 | 34,188 |
Apr 30, 2025 | 0.7042 | 0.7150 | 0.7012 | 0.7071 | 0.7071 | 25,418 |
Apr 28, 2025 | 0.7125 | 0.7125 | 0.7125 | 0.7191 | 0.7191 | 10,000 |
Apr 25, 2025 | 0.7270 | 0.7270 | 0.7270 | 0.7204 | 0.7204 | 40 |
Apr 24, 2025 | 0.7458 | 0.7458 | 0.7322 | 0.7313 | 0.7313 | 104,009 |
Apr 23, 2025 | 0.7463 | 0.7463 | 0.7364 | 0.7402 | 0.7402 | 141,301 |
Apr 22, 2025 | 0.7974 | 0.8007 | 0.7974 | 0.7882 | 0.7882 | 2,500 |
Apr 17, 2025 | 0.7854 | 0.7854 | 0.7854 | 0.7854 | 0.7854 | - |
Apr 16, 2025 | 0.7997 | 0.8081 | 0.7997 | 0.7854 | 0.7854 | 197,101 |
Apr 15, 2025 | 0.8064 | 0.8064 | 0.7910 | 0.7913 | 0.7913 | 21,035 |
Apr 14, 2025 | 0.8269 | 0.8306 | 0.8164 | 0.8162 | 0.8162 | 102,660 |
Apr 11, 2025 | 0.8355 | 0.8730 | 0.8355 | 0.8622 | 0.8622 | 490,067 |
Apr 10, 2025 | 0.7721 | 0.8410 | 0.7721 | 0.8426 | 0.8426 | 920,371 |
Apr 9, 2025 | 0.9165 | 0.9511 | 0.9106 | 0.9292 | 0.9292 | 36,751 |
Apr 8, 2025 | 0.9081 | 0.9095 | 0.8653 | 0.8802 | 0.8802 | 86,460 |
Apr 7, 2025 | 0.9719 | 0.9764 | 0.8864 | 0.9295 | 0.9295 | 1,390,142 |
Apr 4, 2025 | 0.7910 | 0.8626 | 0.7910 | 0.8474 | 0.8474 | 387,306 |
Apr 3, 2025 | 0.7702 | 0.7772 | 0.7525 | 0.7781 | 0.7781 | 92,104 |
Apr 2, 2025 | 0.7327 | 0.7453 | 0.7327 | 0.7333 | 0.7333 | 81,255 |
Apr 1, 2025 | 0.7315 | 0.7337 | 0.7237 | 0.7228 | 0.7228 | 306,030 |
Mar 31, 2025 | 0.7386 | 0.7560 | 0.7386 | 0.7482 | 0.7482 | 1,240,671 |
Mar 28, 2025 | 0.7222 | 0.7331 | 0.7222 | 0.7301 | 0.7301 | 424,716 |
Mar 27, 2025 | 0.7260 | 0.7260 | 0.7177 | 0.7166 | 0.7166 | 14,500 |
Mar 26, 2025 | 0.6949 | 0.7048 | 0.6949 | 0.7050 | 0.7050 | 538,152 |
Mar 25, 2025 | 0.6982 | 0.6982 | 0.6885 | 0.6892 | 0.6892 | 145,564 |
Mar 24, 2025 | 0.6883 | 0.7067 | 0.6878 | 0.7047 | 0.7047 | 1,345,393 |
Mar 21, 2025 | 0.7024 | 0.7122 | 0.7024 | 0.7028 | 0.7028 | 161,595 |
Mar 20, 2025 | 0.6816 | 0.7052 | 0.6816 | 0.6952 | 0.6952 | 3,534,285 |
Mar 19, 2025 | 0.6785 | 0.6796 | 0.6785 | 0.6780 | 0.6780 | 262,104 |
Mar 18, 2025 | 0.6810 | 0.6810 | 0.6682 | 0.6725 | 0.6725 | 371,416 |
Mar 17, 2025 | 0.6982 | 0.6988 | 0.6881 | 0.6883 | 0.6883 | 951,572 |
Mar 14, 2025 | 0.7290 | 0.7290 | 0.6997 | 0.6997 | 0.6997 | 1,254,307 |
Mar 13, 2025 | 0.7288 | 0.7288 | 0.7130 | 0.7253 | 0.7253 | 582,015 |
Mar 12, 2025 | 0.7195 | 0.7246 | 0.7088 | 0.7164 | 0.7164 | 5,196,684 |
Mar 11, 2025 | 0.7113 | 0.7407 | 0.7105 | 0.7396 | 0.7396 | 971,923 |
Mar 10, 2025 | 0.6974 | 0.7259 | 0.6958 | 0.7209 | 0.7209 | 3,179,378 |
Mar 7, 2025 | 0.6915 | 0.7031 | 0.6895 | 0.6967 | 0.6967 | 694,066 |
Mar 6, 2025 | 0.6750 | 0.6900 | 0.6699 | 0.6705 | 0.6705 | 672,823 |
Mar 5, 2025 | 0.7075 | 0.7075 | 0.6890 | 0.6901 | 0.6901 | 780,165 |
Mar 4, 2025 | 0.7121 | 0.7425 | 0.7121 | 0.7425 | 0.7425 | 368,814 |
Mar 3, 2025 | 0.7311 | 0.7326 | 0.6849 | 0.6935 | 0.6935 | 4,303,375 |
Feb 28, 2025 | 0.7428 | 0.7428 | 0.7371 | 0.7353 | 0.7353 | 26,000 |
Feb 27, 2025 | 0.7336 | 0.7360 | 0.7336 | 0.7331 | 0.7331 | 762,038 |
Feb 26, 2025 | 0.7272 | 0.7272 | 0.7149 | 0.7153 | 0.7153 | 175,313 |
Feb 25, 2025 | 0.7423 | 0.7423 | 0.7373 | 0.7418 | 0.7418 | 93,632 |
Feb 24, 2025 | 0.7388 | 0.7459 | 0.7350 | 0.7399 | 0.7399 | 504,600 |
Feb 21, 2025 | 0.7468 | 0.7514 | 0.7460 | 0.7502 | 0.7502 | 52,253 |
Feb 20, 2025 | 0.7297 | 0.7307 | 0.7297 | 0.7450 | 0.7450 | 57,698 |
Feb 19, 2025 | 0.7085 | 0.7392 | 0.7085 | 0.7387 | 0.7387 | 278,602 |
Feb 18, 2025 | 0.7171 | 0.7171 | 0.7120 | 0.7115 | 0.7115 | 55,141 |
Feb 17, 2025 | 0.7303 | 0.7318 | 0.7168 | 0.7156 | 0.7156 | 108,192 |
Feb 14, 2025 | 0.7278 | 0.7355 | 0.7278 | 0.7359 | 0.7359 | 220,445 |
Feb 13, 2025 | 0.7405 | 0.7460 | 0.7263 | 0.7265 | 0.7265 | 291,954 |
Feb 12, 2025 | 0.7634 | 0.7691 | 0.7572 | 0.7587 | 0.7587 | 162,645 |
Feb 11, 2025 | 0.7706 | 0.7739 | 0.7691 | 0.7665 | 0.7665 | 705,645 |
Feb 10, 2025 | 0.7795 | 0.7795 | 0.7740 | 0.7731 | 0.7731 | 99,098 |
Feb 7, 2025 | 0.7749 | 0.7809 | 0.7724 | 0.7852 | 0.7852 | 1,822,437 |
Feb 6, 2025 | 0.7899 | 0.7901 | 0.7737 | 0.7738 | 0.7738 | 283,727 |
Feb 5, 2025 | 0.8120 | 0.8120 | 0.8035 | 0.8007 | 0.8007 | 55,942 |
Feb 4, 2025 | 0.8135 | 0.8183 | 0.8055 | 0.8031 | 0.8031 | 1,339,958 |
Feb 3, 2025 | 0.8202 | 0.8203 | 0.8107 | 0.8113 | 0.8113 | 2,580,839 |
Jan 31, 2025 | 0.7847 | 0.7884 | 0.7841 | 0.7883 | 0.7883 | 27,914 |
Jan 30, 2025 | 0.7892 | 0.7919 | 0.7876 | 0.7867 | 0.7867 | 51,000 |
Jan 29, 2025 | 0.8000 | 0.8000 | 0.7912 | 0.7944 | 0.7944 | 42,239 |
Jan 28, 2025 | 0.8160 | 0.8160 | 0.8074 | 0.8078 | 0.8078 | 81,412 |
Jan 27, 2025 | 0.8271 | 0.8339 | 0.8165 | 0.8198 | 0.8198 | 1,852,328 |
Jan 24, 2025 | 0.8049 | 0.8142 | 0.8022 | 0.8116 | 0.8116 | 116,389 |
Jan 23, 2025 | 0.8169 | 0.8169 | 0.8096 | 0.8084 | 0.8084 | 256,548 |
Jan 22, 2025 | 0.8244 | 0.8244 | 0.8155 | 0.8206 | 0.8206 | 96,141 |
Jan 21, 2025 | 0.8450 | 0.8456 | 0.8382 | 0.8378 | 0.8378 | 131,467 |
Jan 20, 2025 | 0.8473 | 0.8501 | 0.8391 | 0.8408 | 0.8408 | 1,733,385 |
Jan 17, 2025 | 0.8620 | 0.8620 | 0.8482 | 0.8491 | 0.8491 | 501,582 |
Jan 16, 2025 | 0.8689 | 0.8756 | 0.8689 | 0.8705 | 0.8705 | 145,942 |
Jan 15, 2025 | 0.8747 | 0.8747 | 0.8716 | 0.8734 | 0.8734 | 15,150 |
Jan 14, 2025 | 0.9042 | 0.9042 | 0.8999 | 0.9028 | 0.9028 | 552,507 |
Jan 13, 2025 | 0.9114 | 0.9170 | 0.9114 | 0.9142 | 0.9142 | 2,272,841 |
Jan 10, 2025 | 0.8930 | 0.9087 | 0.8930 | 0.9064 | 0.9064 | 49,450 |
Jan 9, 2025 | 0.8935 | 0.8960 | 0.8935 | 0.8975 | 0.8975 | 27,100 |
Jan 8, 2025 | 0.8902 | 0.9032 | 0.8848 | 0.8971 | 0.8971 | 1,018,215 |
Jan 7, 2025 | 0.9030 | 0.9030 | 0.8962 | 0.8940 | 0.8940 | 5,138 |
Jan 6, 2025 | 0.9206 | 0.9227 | 0.9080 | 0.9061 | 0.9061 | 233,118 |
Jan 3, 2025 | 0.9313 | 0.9351 | 0.9313 | 0.9341 | 0.9341 | 515,734 |
Jan 2, 2025 | 0.9233 | 0.9390 | 0.9230 | 0.9243 | 0.9243 | 3,064,624 |
Dec 30, 2024 | 0.9415 | 0.9415 | 0.9415 | 0.9399 | 0.9399 | 300 |
Dec 27, 2024 | 0.9324 | 0.9330 | 0.9266 | 0.9288 | 0.9288 | 489,513 |
Dec 23, 2024 | 0.9378 | 0.9391 | 0.9342 | 0.9387 | 0.9387 | 1,946,865 |
Dec 20, 2024 | 0.9424 | 0.9512 | 0.9424 | 0.9309 | 0.9309 | 41,800 |
Dec 19, 2024 | 0.9193 | 0.9249 | 0.9142 | 0.9223 | 0.9223 | 1,196,460 |
Dec 18, 2024 | 0.8982 | 0.8987 | 0.8957 | 0.8990 | 0.8990 | 136,820 |
Dec 17, 2024 | 0.8978 | 0.8978 | 0.8913 | 0.8995 | 0.8995 | 320,111 |
Dec 16, 2024 | 0.8900 | 0.8910 | 0.8893 | 0.8939 | 0.8939 | 494,266 |
Dec 13, 2024 | 0.8761 | 0.8876 | 0.8761 | 0.8873 | 0.8873 | 158,421 |
Dec 12, 2024 | 0.8855 | 0.8855 | 0.8845 | 0.8832 | 0.8832 | 150,625 |
Dec 11, 2024 | 0.8932 | 0.8947 | 0.8891 | 0.8843 | 0.8843 | 3,748,437 |
Dec 10, 2024 | 0.8924 | 0.8930 | 0.8901 | 0.8894 | 0.8894 | 3,013 |
Dec 9, 2024 | 0.8824 | 0.8912 | 0.8824 | 0.8889 | 0.8889 | 1,018,572 |
Dec 6, 2024 | 0.8890 | 0.8890 | 0.8832 | 0.8858 | 0.8858 | 98,524 |
Dec 5, 2024 | 0.8946 | 0.8946 | 0.8881 | 0.8884 | 0.8884 | 196,239 |
Dec 4, 2024 | 0.9086 | 0.9107 | 0.8996 | 0.9002 | 0.9002 | 620,381 |
Dec 3, 2024 | 0.9224 | 0.9238 | 0.9169 | 0.9162 | 0.9162 | 795,484 |
Dec 2, 2024 | 0.9588 | 0.9588 | 0.9281 | 0.9278 | 0.9278 | 1,490,717 |
Nov 29, 2024 | 0.9773 | 0.9789 | 0.9538 | 0.9559 | 0.9559 | 175,695 |
Nov 28, 2024 | 0.9778 | 0.9817 | 0.9735 | 0.9751 | 0.9751 | 1,359,430 |
Nov 27, 2024 | 0.9893 | 1.0010 | 0.9888 | 0.9912 | 0.9912 | 716,601 |
Nov 26, 2024 | 0.9866 | 0.9913 | 0.9798 | 0.9864 | 0.9864 | 1,600,708 |
Nov 25, 2024 | 0.9714 | 0.9823 | 0.9710 | 0.9755 | 0.9755 | 224,313 |
Nov 22, 2024 | 0.9911 | 1.0142 | 0.9833 | 0.9859 | 0.9859 | 1,098,965 |
Nov 21, 2024 | 1.0140 | 1.0182 | 1.0034 | 1.0014 | 1.0014 | 279,952 |
Nov 20, 2024 | 1.0000 | 1.0146 | 0.9980 | 1.0170 | 1.0170 | 728,449 |
Nov 19, 2024 | 0.9998 | 1.0334 | 0.9987 | 1.0104 | 1.0104 | 1,964,547 |
Nov 18, 2024 | 0.9896 | 1.0044 | 0.9896 | 0.9982 | 0.9982 | 105,830 |
Nov 15, 2024 | 1.0024 | 1.0024 | 0.9870 | 0.9935 | 0.9935 | 393,425 |
Nov 14, 2024 | 1.0058 | 1.0058 | 0.9870 | 0.9886 | 0.9886 | 259,247 |
Nov 13, 2024 | 1.0126 | 1.0320 | 1.0034 | 1.0184 | 1.0184 | 852,982 |
Nov 12, 2024 | 0.9901 | 1.0130 | 0.9822 | 1.0110 | 1.0110 | 2,507,241 |
Nov 11, 2024 | 0.9759 | 0.9759 | 0.9687 | 0.9702 | 0.9702 | 1,113,901 |
Nov 8, 2024 | 0.9821 | 1.0002 | 0.9791 | 0.9952 | 0.9952 | 543,520 |
Nov 7, 2024 | 0.9971 | 0.9971 | 0.9720 | 0.9781 | 0.9781 | 268,279 |
Nov 6, 2024 | 0.9765 | 1.0146 | 0.9661 | 1.0128 | 1.0128 | 1,001,038 |
Nov 5, 2024 | 1.0016 | 1.0062 | 0.9951 | 0.9902 | 0.9902 | 1,205,423 |
Nov 4, 2024 | 0.9921 | 0.9963 | 0.9872 | 0.9995 | 0.9995 | 1,501,128 |
Nov 1, 2024 | 1.0034 | 1.0034 | 0.9948 | 0.9898 | 0.9898 | 147,815 |
Oct 31, 2024 | 1.0040 | 1.0104 | 0.9998 | 1.0100 | 1.0100 | 187,640 |
Oct 30, 2024 | 0.9756 | 0.9942 | 0.9741 | 0.9882 | 0.9882 | 368,071 |
Oct 29, 2024 | 0.9523 | 0.9673 | 0.9523 | 0.9666 | 0.9666 | 123,215 |
Oct 28, 2024 | 0.9635 | 0.9741 | 0.9625 | 0.9617 | 0.9617 | 347,069 |
Oct 25, 2024 | 0.9708 | 0.9751 | 0.9632 | 0.9696 | 0.9696 | 145,999 |
Oct 24, 2024 | 0.9664 | 0.9671 | 0.9639 | 0.9685 | 0.9685 | 59,132 |
Oct 23, 2024 | 0.9708 | 0.9748 | 0.9686 | 0.9749 | 0.9749 | 1,123,875 |
Oct 22, 2024 | 0.9593 | 0.9753 | 0.9565 | 0.9693 | 0.9693 | 192,475 |
Oct 21, 2024 | 0.9528 | 0.9670 | 0.9511 | 0.9673 | 0.9673 | 165,431 |
Oct 18, 2024 | 0.9524 | 0.9524 | 0.9470 | 0.9474 | 0.9474 | 210,912 |
Oct 17, 2024 | 0.9584 | 0.9584 | 0.9471 | 0.9539 | 0.9539 | 412,630 |
Oct 16, 2024 | 0.9656 | 0.9690 | 0.9612 | 0.9671 | 0.9671 | 192,853 |
Oct 15, 2024 | 0.9533 | 0.9662 | 0.9490 | 0.9597 | 0.9597 | 2,172,778 |
Oct 14, 2024 | 0.9700 | 0.9701 | 0.9595 | 0.9611 | 0.9611 | 1,175,591 |
Oct 11, 2024 | 0.9929 | 0.9929 | 0.9743 | 0.9752 | 0.9752 | 206,377 |
Oct 10, 2024 | 0.9912 | 0.9912 | 0.9898 | 0.9902 | 0.9902 | 21,056 |
Oct 9, 2024 | 1.0086 | 1.0102 | 0.9870 | 0.9848 | 0.9848 | 13,172 |
Oct 8, 2024 | 1.0166 | 1.0184 | 1.0010 | 1.0040 | 1.0040 | 1,097,922 |
Oct 7, 2024 | 0.9958 | 1.0078 | 0.9958 | 1.0012 | 1.0012 | 1,103,043 |
Oct 4, 2024 | 1.0064 | 1.0064 | 0.9944 | 0.9981 | 0.9981 | 182,523 |
Oct 3, 2024 | 1.0086 | 1.0138 | 1.0040 | 1.0112 | 1.0112 | 561,659 |
Oct 2, 2024 | 0.9881 | 1.0008 | 0.9851 | 0.9942 | 0.9942 | 397,076 |
Oct 1, 2024 | 0.9688 | 0.9947 | 0.9643 | 0.9894 | 0.9894 | 1,238,199 |
Sep 30, 2024 | 0.9666 | 0.9745 | 0.9660 | 0.9742 | 0.9742 | 779,685 |
Sep 27, 2024 | 0.9816 | 0.9816 | 0.9606 | 0.9599 | 0.9599 | 178,923 |
Sep 26, 2024 | 0.9972 | 0.9987 | 0.9839 | 0.9861 | 0.9861 | 185,493 |
Sep 25, 2024 | 1.0254 | 1.0254 | 1.0158 | 1.0186 | 1.0186 | 427,423 |
Sep 24, 2024 | 1.0100 | 1.0144 | 1.0090 | 1.0100 | 1.0100 | 165,156 |
Sep 23, 2024 | 1.0340 | 1.0412 | 1.0250 | 1.0268 | 1.0268 | 2,462,663 |
Sep 20, 2024 | 1.0258 | 1.0372 | 1.0242 | 1.0376 | 1.0376 | 309,182 |
Sep 19, 2024 | 1.0264 | 1.0264 | 1.0042 | 1.0080 | 1.0080 | 259,892 |
Sep 18, 2024 | 1.0388 | 1.0406 | 1.0378 | 1.0394 | 1.0394 | 211,816 |
Sep 17, 2024 | 1.0406 | 1.0418 | 1.0294 | 1.0376 | 1.0376 | 84,387 |
Sep 16, 2024 | 1.0462 | 1.0494 | 1.0450 | 1.0488 | 1.0488 | 418,137 |
Sep 13, 2024 | 1.0526 | 1.0532 | 1.0402 | 1.0402 | 1.0402 | 105,958 |
Sep 12, 2024 | 1.0570 | 1.0712 | 1.0568 | 1.0622 | 1.0622 | 106,321 |
Sep 11, 2024 | 1.0790 | 1.0882 | 1.0718 | 1.0828 | 1.0828 | 394,013 |
Sep 10, 2024 | 1.0714 | 1.0904 | 1.0698 | 1.0878 | 1.0878 | 77,846 |
Sep 9, 2024 | 1.0770 | 1.0770 | 1.0700 | 1.0704 | 1.0704 | 698,799 |
Sep 6, 2024 | 1.0630 | 1.0874 | 1.0630 | 1.0872 | 1.0872 | 60,234 |
Sep 5, 2024 | 1.0466 | 1.0544 | 1.0440 | 1.0514 | 1.0514 | 158,860 |
Sep 4, 2024 | 1.0520 | 1.0520 | 1.0454 | 1.0516 | 1.0516 | 133,179 |
Sep 3, 2024 | 1.0106 | 1.0348 | 1.0106 | 1.0326 | 1.0326 | 151,706 |
Sep 2, 2024 | 1.0182 | 1.0280 | 1.0138 | 1.0144 | 1.0144 | 1,208,001 |
Aug 30, 2024 | 1.0172 | 1.0172 | 1.0116 | 1.0160 | 1.0160 | 152,121 |
Aug 29, 2024 | 1.0244 | 1.0260 | 1.0130 | 1.0154 | 1.0154 | 255,569 |
Aug 28, 2024 | 1.0320 | 1.0320 | 1.0230 | 1.0274 | 1.0274 | 183,413 |
Aug 27, 2024 | 1.0438 | 1.0438 | 1.0368 | 1.0372 | 1.0372 | 91,620 |
Aug 26, 2024 | 1.0486 | 1.0510 | 1.0446 | 1.0458 | 1.0458 | 53,600 |
Aug 23, 2024 | 1.0470 | 1.0482 | 1.0438 | 1.0434 | 1.0434 | 101,224 |
Aug 22, 2024 | 1.0608 | 1.0608 | 1.0580 | 1.0596 | 1.0596 | 30,974 |
Aug 21, 2024 | 1.0690 | 1.0700 | 1.0638 | 1.0638 | 1.0638 | 156,062 |
Aug 20, 2024 | 1.0612 | 1.0750 | 1.0590 | 1.0744 | 1.0744 | 46,207 |
Aug 19, 2024 | 1.0800 | 1.0800 | 1.0648 | 1.0654 | 1.0654 | 27,000 |
Aug 16, 2024 | 1.0890 | 1.0920 | 1.0816 | 1.0764 | 1.0764 | 27,819 |
Aug 14, 2024 | 1.1302 | 1.1360 | 1.1302 | 1.1316 | 1.1316 | 117,746 |
Aug 13, 2024 | 1.1462 | 1.1528 | 1.1410 | 1.1406 | 1.1406 | 44,625 |
Aug 12, 2024 | 1.1380 | 1.1546 | 1.1380 | 1.1530 | 1.1530 | 5,521 |
Aug 9, 2024 | 1.1506 | 1.1600 | 1.1464 | 1.1538 | 1.1538 | 93,089 |
Aug 8, 2024 | 1.1814 | 1.1828 | 1.1814 | 1.1580 | 1.1580 | 198,646 |
Aug 7, 2024 | 1.1808 | 1.1808 | 1.1600 | 1.1650 | 1.1650 | 33,500 |
Aug 6, 2024 | 1.1906 | 1.2080 | 1.1904 | 1.2046 | 1.2046 | 1,171,402 |
Aug 5, 2024 | 1.2260 | 1.2306 | 1.2044 | 1.2052 | 1.2052 | 119,894 |
Aug 2, 2024 | 1.1380 | 1.1534 | 1.1370 | 1.1534 | 1.1534 | 58,070 |
Aug 1, 2024 | 1.0832 | 1.0892 | 1.0770 | 1.1068 | 1.1068 | 206,615 |
Jul 31, 2024 | 1.0666 | 1.0666 | 1.0666 | 1.0666 | 1.0666 | - |
Jul 30, 2024 | 1.0656 | 1.0684 | 1.0648 | 1.0666 | 1.0666 | 231,780 |
Jul 29, 2024 | 1.0606 | 1.0664 | 1.0606 | 1.0786 | 1.0786 | 9,344 |
Jul 26, 2024 | 1.0884 | 1.0884 | 1.0676 | 1.0666 | 1.0666 | 11,221 |
Jul 25, 2024 | 1.0952 | 1.1032 | 1.0886 | 1.0800 | 1.0800 | 46,044 |
Jul 24, 2024 | 1.0696 | 1.0708 | 1.0664 | 1.0714 | 1.0714 | 359,893 |
Jul 23, 2024 | 1.0552 | 1.0552 | 1.0500 | 1.0516 | 1.0516 | 42,000 |
Jul 22, 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0664 | 1.0664 | 12,509 |
Jul 19, 2024 | 1.0728 | 1.0728 | 1.0728 | 1.0728 | 1.0728 | - |
Jul 18, 2024 | 1.0676 | 1.0676 | 1.0638 | 1.0728 | 1.0728 | 12,625 |
Jul 17, 2024 | 1.0612 | 1.0612 | 1.0612 | 1.0624 | 1.0624 | 25,460 |
Jul 16, 2024 | 1.0546 | 1.0548 | 1.0536 | 1.0530 | 1.0530 | 84,336 |
Jul 15, 2024 | 1.0302 | 1.0320 | 1.0302 | 1.0444 | 1.0444 | 36,377 |
Jul 12, 2024 | 1.0482 | 1.0482 | 1.0250 | 1.0250 | 1.0250 | 30,947 |
Jul 11, 2024 | 1.0622 | 1.0622 | 1.0498 | 1.0508 | 1.0508 | 73,486 |
Jul 10, 2024 | 1.0776 | 1.0776 | 1.0668 | 1.0644 | 1.0644 | 171,986 |
Jul 9, 2024 | 1.0644 | 1.0644 | 1.0644 | 1.0872 | 1.0872 | 22,441 |
Jul 8, 2024 | 1.0592 | 1.0592 | 1.0592 | 1.0592 | 1.0592 | - |
Jul 5, 2024 | 1.0452 | 1.0600 | 1.0444 | 1.0592 | 1.0592 | 94,314 |
Jul 4, 2024 | 1.0602 | 1.0602 | 1.0602 | 1.0600 | 1.0600 | 2 |
Jul 3, 2024 | 1.0788 | 1.0808 | 1.0650 | 1.0672 | 1.0672 | 121,215 |
Jul 2, 2024 | 1.0746 | 1.0746 | 1.0746 | 1.0746 | 1.0746 | - |
Jul 1, 2024 | 1.0784 | 1.0784 | 1.0744 | 1.0746 | 1.0746 | 3,744 |
Jun 28, 2024 | 1.0876 | 1.0886 | 1.0876 | 1.0844 | 1.0844 | 122,837 |
Jun 27, 2024 | 1.0872 | 1.0924 | 1.0856 | 1.0880 | 1.0880 | 950,055 |
Jun 26, 2024 | 1.0954 | 1.1038 | 1.0954 | 1.0910 | 1.0910 | 137,463 |
Jun 25, 2024 | 1.0988 | 1.0988 | 1.0960 | 1.0912 | 1.0912 | 29,865 |
Jun 24, 2024 | 1.0786 | 1.0786 | 1.0722 | 1.0688 | 1.0688 | 49,943 |
Jun 21, 2024 | 1.0928 | 1.0932 | 1.0928 | 1.0876 | 1.0876 | 2,682 |
Jun 20, 2024 | 1.0864 | 1.0890 | 1.0812 | 1.0804 | 1.0804 | 256,243 |
Jun 19, 2024 | 1.0970 | 1.1004 | 1.0970 | 1.1010 | 1.1010 | 234,271 |
Jun 18, 2024 | 1.0936 | 1.0936 | 1.0936 | 1.0934 | 1.0934 | 10,943 |
Jun 17, 2024 | 1.1076 | 1.1076 | 1.1076 | 1.0990 | 1.0990 | 2,000 |
Jun 14, 2024 | 1.0828 | 1.1108 | 1.0828 | 1.1052 | 1.1052 | 54,295 |
Jun 13, 2024 | 1.0432 | 1.0774 | 1.0432 | 1.0774 | 1.0774 | 16,070 |
Jun 12, 2024 | 1.0574 | 1.0574 | 1.0368 | 1.0346 | 1.0346 | 87,076 |
Jun 11, 2024 | 1.0500 | 1.0658 | 1.0500 | 1.0656 | 1.0656 | 68,154 |
Jun 10, 2024 | 1.0576 | 1.0658 | 1.0548 | 1.0518 | 1.0518 | 57,485 |
Jun 7, 2024 | 1.0406 | 1.0504 | 1.0406 | 1.0438 | 1.0438 | 136,183 |
Jun 6, 2024 | 1.0292 | 1.0292 | 1.0194 | 1.0330 | 1.0330 | 546,876 |
Jun 5, 2024 | 1.0364 | 1.0366 | 1.0364 | 1.0422 | 1.0422 | 114,848 |
Jun 4, 2024 | 1.0646 | 1.0646 | 1.0504 | 1.0588 | 1.0588 | 59,993 |
Jun 3, 2024 | 1.0322 | 1.0394 | 1.0300 | 1.0374 | 1.0374 | 734,166 |
May 31, 2024 | 1.0524 | 1.0524 | 1.0474 | 1.0502 | 1.0502 | 101,963 |
May 30, 2024 | 1.0602 | 1.0602 | 1.0522 | 1.0468 | 1.0468 | 444,990 |
May 29, 2024 | 1.0350 | 1.0530 | 1.0350 | 1.0514 | 1.0514 | 70,451 |
May 28, 2024 | 1.0152 | 1.0298 | 1.0152 | 1.0276 | 1.0276 | 36,558 |
May 27, 2024 | 1.0238 | 1.0238 | 1.0188 | 1.0192 | 1.0192 | 202,510 |
May 24, 2024 | 1.0454 | 1.0454 | 1.0258 | 1.0262 | 1.0262 | 31,507 |
May 23, 2024 | 1.0212 | 1.0212 | 1.0212 | 1.0266 | 1.0266 | 91,195 |
May 22, 2024 | 1.0296 | 1.0296 | 1.0274 | 1.0270 | 1.0270 | 28,006 |
May 21, 2024 | 1.0270 | 1.0314 | 1.0264 | 1.0218 | 1.0218 | 37,980 |
May 20, 2024 | 1.0160 | 1.0184 | 1.0160 | 1.0168 | 1.0168 | 113,827 |
May 17, 2024 | 1.0290 | 1.0290 | 1.0226 | 1.0226 | 1.0226 | 237,279 |
May 16, 2024 | 1.0044 | 1.0212 | 1.0044 | 1.0206 | 1.0206 | 835,672 |
May 15, 2024 | 1.0106 | 1.0126 | 1.0040 | 1.0036 | 1.0036 | 699,766 |
May 14, 2024 | 1.0220 | 1.0226 | 1.0188 | 1.0194 | 1.0194 | 61,054 |
May 13, 2024 | 1.0096 | 1.0204 | 1.0096 | 1.0180 | 1.0180 | 318,762 |
May 10, 2024 | 1.0200 | 1.0200 | 1.0072 | 1.0152 | 1.0152 | 252,201 |
May 9, 2024 | 1.0392 | 1.0400 | 1.0230 | 1.0232 | 1.0232 | 954,138 |
May 8, 2024 | 1.0438 | 1.0438 | 1.0386 | 1.0444 | 1.0444 | 282,798 |
May 7, 2024 | 1.0710 | 1.0710 | 1.0492 | 1.0488 | 1.0488 | 1,101,128 |
May 6, 2024 | 1.0952 | 1.0952 | 1.0810 | 1.0794 | 1.0794 | 72,012 |
May 3, 2024 | 1.1030 | 1.1044 | 1.1030 | 1.1014 | 1.1014 | 7,716 |
May 2, 2024 | 1.1136 | 1.1136 | 1.1054 | 1.1120 | 1.1120 | 91,098 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.96
+6.57%
FLTW Franklin FTSE Taiwan ETF
46.30
+6.33%
XSD SPDR S&P Semiconductor ETF
204.57
+4.72%
AIA iShares Asia 50 ETF
73.48
+4.43%
PSI Invesco Semiconductors ETF
48.34
+4.32%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.53
+3.86%
ESPO VanEck Video Gaming and eSports ETF
98.28
+3.84%
SOXX iShares Semiconductor ETF
190.44
+3.73%
FTXL First Trust Nasdaq Semiconductor ETF
76.68
+3.55%
EYLD Cambria Emerging Shareholder Yield ETF
32.70
+3.49%
SMH VanEck Semiconductor ETF
219.62
+3.45%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.09
+3.38%
EWD iShares MSCI Sweden ETF
44.55
+3.30%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.24
+3.31%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.10
+3.25%
QLD ProShares Ultra QQQ
93.86
+3.43%
QTUM Defiance Quantum ETF
77.87
+3.21%
EWM iShares MSCI Malaysia ETF
24.87
+3.09%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
PSCI Invesco S&P SmallCap Industrials ETF
121.96
+3.00%
EMGF iShares Emerging Markets Equity Factor ETF
48.09
+3.04%
SLX VanEck Steel ETF
62.33
+2.94%
SPHB Invesco S&P 500 High Beta ETF
82.23
+3.01%
XNTK SPDR NYSE Technology ETF
204.21
+2.88%
KCE SPDR S&P Capital Markets ETF
128.86
+3.06%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.95
+2.87%
KIE SPDR S&P Insurance ETF
58.29
+2.95%
IWP iShares Russell Mid-Cap Growth ETF
125.23
+2.88%
BLOK Amplify Transformational Data Sharing ETF
42.16
+2.84%
EMQQ EMQQ The Emerging Markets Internet ETF
39.30
+2.83%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.67
+2.78%
QGRO American Century U.S. Quality Growth ETF
100.29
+2.78%
DWLD Davis Select Worldwide ETF
38.39
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.39
+2.76%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.67
+2.75%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.87
+2.75%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.40
+2.73%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.84
+2.69%
SPEM SPDR Portfolio Emerging Markets ETF
40.51
+2.69%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
PXH Invesco RAFI Emerging Markets ETF
21.90
+2.64%
PKB Invesco Building & Construction ETF
73.56
+2.64%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.91
+2.68%
XSMO Invesco S&P SmallCap Momentum ETF
63.65
+2.61%
AIQ Global X Artificial Intelligence & Technology ETF
38.17
+2.70%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.46
+2.49%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.42
+2.47%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.78
+2.50%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.50
+2.54%
MTUM iShares MSCI USA Momentum Factor ETF
216.92
+2.55%
GRPM Invesco S&P MidCap 400 GARP ETF
103.57
+2.49%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.90
+2.48%
FSMD Fidelity Small-Mid Multifactor ETF
39.37
+2.47%
BFOR Barron's 400 ETF
70.94
+2.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.74
+2.42%
IYG iShares U.S. Financial Services ETF
79.68
+2.44%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.75
+2.41%
IETC iShares U.S. Tech Independence Focused ETF
81.52
+2.40%
RWK Invesco S&P MidCap 400 Revenue ETF
108.46
+2.55%
XMHQ Invesco S&P MidCap Quality ETF
94.71
+2.33%
IYF iShares U.S. Financials ETF
113.24
+2.43%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.40
+2.38%
SPMO Invesco S&P 500 Momentum ETF
98.00
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.43
+2.36%
IXP iShares Global Comm Services ETF
101.13
+2.34%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.04
+2.32%
VFH Vanguard Financials Index Fund ETF Shares
119.59
+2.42%
RFV Invesco S&P MidCap 400 Pure Value ETF
112.12
+2.31%
SPGP Invesco S&P 500 GARP ETF
98.65
+2.30%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.82
+2.29%
XLF The Financial Select Sector SPDR Fund
49.90
+2.36%
SYLD Cambria Shareholder Yield ETF
61.87
+2.33%
PAVE Global X U.S. Infrastructure Development ETF
39.73
+2.33%
FYX First Trust Small Cap Core AlphaDEX Fund
89.52
+2.26%
VB Vanguard Small-Cap Index Fund ETF Shares
221.88
+2.27%
IAK iShares U.S. Insurance ETF
134.04
+2.26%
FNCL Fidelity MSCI Financials Index ETF
69.53
+2.28%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.22
+2.23%
VFMF Vanguard U.S. Multifactor ETF Shares
126.65
+2.06%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.80
+2.23%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.89
+2.23%
DEM WisdomTree Emerging Markets High Dividend Fund
42.81
+2.23%
WLDR Affinity World Leaders Equity ETF
29.28
-0.44%
AGNG Global X Aging Population ETF
31.68
+2.20%
EES WisdomTree U.S. SmallCap Earnings Fund
47.90
+2.20%
IGM iShares Expanded Tech Sector ETF
96.24
+2.18%
EZM WisdomTree U.S. MidCap Earnings Fund
58.70
+2.09%
XAR SPDR S&P Aerospace & Defense ETF
177.21
+2.29%
HOMZ The Hoya Capital Housing ETF
43.80
+2.05%
PSP Invesco Global Listed Private Equity ETF
64.67
+2.16%
IWR iShares Russell Mid-Cap ETF
86.05
+2.22%
VIS Vanguard Industrials Index Fund ETF Shares
255.04
+2.16%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.26
+2.18%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.74
+2.15%
PPH VanEck Pharmaceutical ETF
89.12
+2.25%
RDVY First Trust Rising Dividend Achievers ETF
58.41
+2.21%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
VOX Vanguard Communication Services Index Fund ETF Shares
151.52
+2.20%