LSE - Delayed Quote GBP
VanEck Defense ETF A USD Acc (DFNG.L)
37.42
+0.34
+(0.92%)
As of 9:29:23 AM GMT+1. Market Open.
Currency in GBP 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 1, 2025 | 37.51 | 37.56 | 37.27 | 37.42 | 37.42 | 9,867 |
Apr 30, 2025 | 37.00 | 37.92 | 36.44 | 37.08 | 37.08 | 46,155 |
Apr 28, 2025 | 36.69 | 37.17 | 36.13 | 36.22 | 36.22 | 51,993 |
Apr 25, 2025 | 36.40 | 36.65 | 35.51 | 36.27 | 36.27 | 25,588 |
Apr 24, 2025 | 35.58 | 36.28 | 34.87 | 36.22 | 36.22 | 50,243 |
Apr 23, 2025 | 35.72 | 36.24 | 35.22 | 35.96 | 35.96 | 53,710 |
Apr 22, 2025 | 35.75 | 35.87 | 34.97 | 35.39 | 35.39 | 82,299 |
Apr 17, 2025 | 36.08 | 36.28 | 35.02 | 35.95 | 35.95 | 66,836 |
Apr 16, 2025 | 35.83 | 36.18 | 35.60 | 36.01 | 36.01 | 59,208 |
Apr 15, 2025 | 35.90 | 36.28 | 35.71 | 36.09 | 36.09 | 67,215 |
Apr 14, 2025 | 35.47 | 35.98 | 35.23 | 35.78 | 35.78 | 47,850 |
Apr 11, 2025 | 35.10 | 35.56 | 34.29 | 34.83 | 34.83 | 48,158 |
Apr 10, 2025 | 35.54 | 35.77 | 34.34 | 34.65 | 34.65 | 102,961 |
Apr 9, 2025 | 32.89 | 33.68 | 30.47 | 33.42 | 33.42 | 68,383 |
Apr 8, 2025 | 33.27 | 34.40 | 33.04 | 33.90 | 33.90 | 81,020 |
Apr 7, 2025 | 29.09 | 33.73 | 29.08 | 31.92 | 31.92 | 326,109 |
Apr 4, 2025 | 34.50 | 34.69 | 32.42 | 32.93 | 32.93 | 179,780 |
Apr 3, 2025 | 33.85 | 35.21 | 33.74 | 34.56 | 34.56 | 73,133 |
Apr 2, 2025 | 34.54 | 34.69 | 33.24 | 34.63 | 34.63 | 59,362 |
Apr 1, 2025 | 34.24 | 35.12 | 34.13 | 34.57 | 34.57 | 71,077 |
Mar 31, 2025 | 33.78 | 34.06 | 33.50 | 33.99 | 33.99 | 114,492 |
Mar 28, 2025 | 34.61 | 34.81 | 34.08 | 34.21 | 34.21 | 63,248 |
Mar 27, 2025 | 35.10 | 35.19 | 34.78 | 35.04 | 35.04 | 83,208 |
Mar 26, 2025 | 35.49 | 35.71 | 35.27 | 35.31 | 35.31 | 83,622 |
Mar 25, 2025 | 35.08 | 35.29 | 34.99 | 35.21 | 35.21 | 66,038 |
Mar 24, 2025 | 35.26 | 35.26 | 34.38 | 35.10 | 35.10 | 79,754 |
Mar 21, 2025 | 34.66 | 34.72 | 34.04 | 34.40 | 34.40 | 151,615 |
Mar 20, 2025 | 35.65 | 35.81 | 34.67 | 34.72 | 34.72 | 123,923 |
Mar 19, 2025 | 35.97 | 36.04 | 35.33 | 35.61 | 35.61 | 78,946 |
Mar 18, 2025 | 35.44 | 36.00 | 35.32 | 35.76 | 35.76 | 84,683 |
Mar 17, 2025 | 35.36 | 35.98 | 35.03 | 35.49 | 35.49 | 154,372 |
Mar 14, 2025 | 33.92 | 35.10 | 33.91 | 34.97 | 34.97 | 99,864 |
Mar 13, 2025 | 33.76 | 34.01 | 33.68 | 33.81 | 33.81 | 85,509 |
Mar 12, 2025 | 33.74 | 33.88 | 33.17 | 33.82 | 33.82 | 65,106 |
Mar 11, 2025 | 33.62 | 34.03 | 33.29 | 33.58 | 33.58 | 87,332 |
Mar 10, 2025 | 34.47 | 34.54 | 33.71 | 33.91 | 33.91 | 94,541 |
Mar 7, 2025 | 34.55 | 34.90 | 33.21 | 33.80 | 33.80 | 104,502 |
Mar 6, 2025 | 34.71 | 34.91 | 34.19 | 34.22 | 34.22 | 146,773 |
Mar 5, 2025 | 33.53 | 34.06 | 33.35 | 33.94 | 33.94 | 120,541 |
Mar 4, 2025 | 33.08 | 34.50 | 32.58 | 32.81 | 32.81 | 192,230 |
Mar 3, 2025 | 32.90 | 33.69 | 32.31 | 32.99 | 32.99 | 222,054 |
Feb 28, 2025 | 31.36 | 31.54 | 30.88 | 31.24 | 31.24 | 117,240 |
Feb 27, 2025 | 31.61 | 31.95 | 31.47 | 31.82 | 31.82 | 66,454 |
Feb 26, 2025 | 31.45 | 32.10 | 31.45 | 31.68 | 31.68 | 102,314 |
Feb 25, 2025 | 31.08 | 31.57 | 31.08 | 31.23 | 31.23 | 69,868 |
Feb 24, 2025 | 31.47 | 31.59 | 30.96 | 31.15 | 31.15 | 102,268 |
Feb 21, 2025 | 31.97 | 32.24 | 31.37 | 31.53 | 31.53 | 69,050 |
Feb 20, 2025 | 32.26 | 32.47 | 31.31 | 31.51 | 31.51 | 94,517 |
Feb 19, 2025 | 32.81 | 33.04 | 32.58 | 32.92 | 32.92 | 70,593 |
Feb 18, 2025 | 32.42 | 32.85 | 32.40 | 32.53 | 32.53 | 123,134 |
Feb 17, 2025 | 31.26 | 32.14 | 31.26 | 32.00 | 32.00 | 144,471 |
Feb 14, 2025 | 31.05 | 31.31 | 30.91 | 30.99 | 30.99 | 82,259 |
Feb 13, 2025 | 31.14 | 31.66 | 30.86 | 31.19 | 31.19 | 28,174 |
Feb 12, 2025 | 31.64 | 31.71 | 30.02 | 31.51 | 31.51 | 27,182 |
Feb 11, 2025 | 31.97 | 32.20 | 31.52 | 31.58 | 31.58 | 36,772 |
Feb 10, 2025 | 31.45 | 31.67 | 31.32 | 31.67 | 31.67 | 55,963 |
Feb 7, 2025 | 31.38 | 31.59 | 31.28 | 31.50 | 31.50 | 88,353 |
Feb 6, 2025 | 31.42 | 31.61 | 31.15 | 31.18 | 31.18 | 43,508 |
Feb 5, 2025 | 31.23 | 31.41 | 31.09 | 31.25 | 31.25 | 34,255 |
Feb 4, 2025 | 31.20 | 31.46 | 30.86 | 31.36 | 31.36 | 59,594 |
Feb 3, 2025 | 30.20 | 30.63 | 30.16 | 30.56 | 30.56 | 54,263 |
Jan 31, 2025 | 30.43 | 30.77 | 30.34 | 30.64 | 30.64 | 22,947 |
Jan 30, 2025 | 30.18 | 30.40 | 30.06 | 30.16 | 30.16 | 24,680 |
Jan 29, 2025 | 30.20 | 30.41 | 30.08 | 30.08 | 30.08 | 26,325 |
Jan 28, 2025 | 30.44 | 30.74 | 30.32 | 30.38 | 30.38 | 35,003 |
Jan 27, 2025 | 30.83 | 31.02 | 30.30 | 30.30 | 30.30 | 59,975 |
Jan 24, 2025 | 31.66 | 31.73 | 31.00 | 31.15 | 31.15 | 36,050 |
Jan 23, 2025 | 32.14 | 32.31 | 31.28 | 31.60 | 31.60 | 33,526 |
Jan 22, 2025 | 32.00 | 32.15 | 31.92 | 32.14 | 32.14 | 29,703 |
Jan 21, 2025 | 31.44 | 31.89 | 31.38 | 31.86 | 31.86 | 47,187 |
Jan 20, 2025 | 31.39 | 31.69 | 30.50 | 31.38 | 31.38 | 46,445 |
Jan 17, 2025 | 31.40 | 31.90 | 31.24 | 31.50 | 31.50 | 35,962 |
Jan 16, 2025 | 31.15 | 31.36 | 31.06 | 31.32 | 31.32 | 41,772 |
Jan 15, 2025 | 30.76 | 31.11 | 30.64 | 30.92 | 30.92 | 36,486 |
Jan 14, 2025 | 30.41 | 30.92 | 30.33 | 30.59 | 30.59 | 22,919 |
Jan 13, 2025 | 30.15 | 30.49 | 30.02 | 30.34 | 30.34 | 39,288 |
Jan 10, 2025 | 29.89 | 31.00 | 29.67 | 30.05 | 30.05 | 25,612 |
Jan 9, 2025 | 29.75 | 29.85 | 29.65 | 29.83 | 29.83 | 30,538 |
Jan 8, 2025 | 29.35 | 29.72 | 29.05 | 29.55 | 29.55 | 25,752 |
Jan 7, 2025 | 29.36 | 29.45 | 29.10 | 29.36 | 29.36 | 18,298 |
Jan 6, 2025 | 29.56 | 30.14 | 29.32 | 29.45 | 29.45 | 26,159 |
Jan 3, 2025 | 29.16 | 29.48 | 29.08 | 29.51 | 29.51 | 15,555 |
Jan 2, 2025 | 28.99 | 29.49 | 28.99 | 29.36 | 29.36 | 25,882 |
Dec 31, 2024 | 28.86 | 29.06 | 28.66 | 28.99 | 28.99 | 5,161 |
Dec 30, 2024 | 28.83 | 28.96 | 28.56 | 28.87 | 28.87 | 14,800 |
Dec 27, 2024 | 29.18 | 29.26 | 28.80 | 28.88 | 28.88 | 11,473 |
Dec 24, 2024 | 29.07 | 29.19 | 28.99 | 28.99 | 28.99 | 3,977 |
Dec 23, 2024 | 29.01 | 29.17 | 28.78 | 28.91 | 28.91 | 16,272 |
Dec 20, 2024 | 28.25 | 28.64 | 27.92 | 28.62 | 28.62 | 51,549 |
Dec 19, 2024 | 28.19 | 28.74 | 27.93 | 28.48 | 28.48 | 28,311 |
Dec 18, 2024 | 28.63 | 28.88 | 28.42 | 28.75 | 28.75 | 15,765 |
Dec 17, 2024 | 29.03 | 29.16 | 28.44 | 28.49 | 28.49 | 19,021 |
Dec 16, 2024 | 29.17 | 29.23 | 28.86 | 28.95 | 28.95 | 24,688 |
Dec 13, 2024 | 29.00 | 29.16 | 28.87 | 28.89 | 28.89 | 16,801 |
Dec 12, 2024 | 28.69 | 28.95 | 27.88 | 28.88 | 28.88 | 43,277 |
Dec 11, 2024 | 28.72 | 28.97 | 26.00 | 28.57 | 28.57 | 37,261 |
Dec 10, 2024 | 28.92 | 28.98 | 28.66 | 28.69 | 28.69 | 17,879 |
Dec 9, 2024 | 29.84 | 29.86 | 28.59 | 28.72 | 28.72 | 30,609 |
Dec 6, 2024 | 29.50 | 29.78 | 29.42 | 29.69 | 29.69 | 20,168 |
Dec 5, 2024 | 29.70 | 29.76 | 29.41 | 29.58 | 29.58 | 33,742 |
Dec 4, 2024 | 29.80 | 29.90 | 29.62 | 29.78 | 29.78 | 15,577 |
Dec 3, 2024 | 29.55 | 29.81 | 29.39 | 29.70 | 29.70 | 17,061 |
Dec 2, 2024 | 29.41 | 29.60 | 29.34 | 29.51 | 29.51 | 28,003 |
Nov 29, 2024 | 29.34 | 29.45 | 29.16 | 29.33 | 29.33 | 16,211 |
Nov 28, 2024 | 29.34 | 29.48 | 29.25 | 29.39 | 29.39 | 11,834 |
Nov 27, 2024 | 29.80 | 29.80 | 27.04 | 29.21 | 29.21 | 31,428 |
Nov 26, 2024 | 29.44 | 29.75 | 29.43 | 29.64 | 29.64 | 28,639 |
Nov 25, 2024 | 30.05 | 30.24 | 29.61 | 29.66 | 29.66 | 22,139 |
Nov 22, 2024 | 29.86 | 30.04 | 29.62 | 30.00 | 30.00 | 66,971 |
Nov 21, 2024 | 29.33 | 29.83 | 29.04 | 29.86 | 29.86 | 112,328 |
Nov 20, 2024 | 29.20 | 29.27 | 28.85 | 28.92 | 28.92 | 53,343 |
Nov 19, 2024 | 28.81 | 29.24 | 28.70 | 29.08 | 29.08 | 44,083 |
Nov 18, 2024 | 29.56 | 29.67 | 28.83 | 28.98 | 28.98 | 31,501 |
Nov 15, 2024 | 29.50 | 29.75 | 28.71 | 29.41 | 29.41 | 82,384 |
Nov 14, 2024 | 31.38 | 31.48 | 30.02 | 30.11 | 30.11 | 74,997 |
Nov 13, 2024 | 31.35 | 31.70 | 31.00 | 31.58 | 31.58 | 50,076 |
Nov 12, 2024 | 31.40 | 31.79 | 31.30 | 31.28 | 31.28 | 53,753 |
Nov 11, 2024 | 31.09 | 31.59 | 30.96 | 31.48 | 31.48 | 57,170 |
Nov 8, 2024 | 30.08 | 30.57 | 29.96 | 30.59 | 30.59 | 18,253 |
Nov 7, 2024 | 29.90 | 30.12 | 29.75 | 30.02 | 30.02 | 39,873 |
Nov 6, 2024 | 29.84 | 30.48 | 29.68 | 29.86 | 29.86 | 62,326 |
Nov 5, 2024 | 28.32 | 28.82 | 28.22 | 28.82 | 28.82 | 18,808 |
Nov 4, 2024 | 28.14 | 28.18 | 27.90 | 28.07 | 28.07 | 18,337 |
Nov 1, 2024 | 28.15 | 28.31 | 28.00 | 28.26 | 28.26 | 16,437 |
Oct 31, 2024 | 28.61 | 28.65 | 28.08 | 28.25 | 28.25 | 28,740 |
Oct 30, 2024 | 28.56 | 28.89 | 28.56 | 28.79 | 28.79 | 23,387 |
Oct 29, 2024 | 28.56 | 28.69 | 28.49 | 28.63 | 28.63 | 38,879 |
Oct 28, 2024 | 28.56 | 28.56 | 28.30 | 28.51 | 28.51 | 21,051 |
Oct 25, 2024 | 28.06 | 28.50 | 28.06 | 28.36 | 28.36 | 18,556 |
Oct 24, 2024 | 28.01 | 28.17 | 27.97 | 28.14 | 28.14 | 58,199 |
Oct 23, 2024 | 28.07 | 28.19 | 27.91 | 27.91 | 27.91 | 261,781 |
Oct 22, 2024 | 28.17 | 28.41 | 28.11 | 28.24 | 28.24 | 60,003 |
Oct 21, 2024 | 28.20 | 28.31 | 28.02 | 28.08 | 28.08 | 35,306 |
Oct 18, 2024 | 27.99 | 28.16 | 27.85 | 28.14 | 28.14 | 18,589 |
Oct 17, 2024 | 28.11 | 28.33 | 28.00 | 28.11 | 28.11 | 43,861 |
Oct 16, 2024 | 27.74 | 27.95 | 27.65 | 27.97 | 27.97 | 18,249 |
Oct 15, 2024 | 27.72 | 27.84 | 27.49 | 27.60 | 27.60 | 13,159 |
Oct 14, 2024 | 27.42 | 27.68 | 27.36 | 27.64 | 27.64 | 36,960 |
Oct 11, 2024 | 27.30 | 27.42 | 26.99 | 27.34 | 27.34 | 54,679 |
Oct 10, 2024 | 27.53 | 27.66 | 27.20 | 27.27 | 27.27 | 10,333 |
Oct 9, 2024 | 27.40 | 27.60 | 27.31 | 27.60 | 27.60 | 25,939 |
Oct 8, 2024 | 27.15 | 27.38 | 27.15 | 27.33 | 27.33 | 23,824 |
Oct 7, 2024 | 27.19 | 27.32 | 27.07 | 27.20 | 27.20 | 18,493 |
Oct 4, 2024 | 26.97 | 27.25 | 26.76 | 27.00 | 27.00 | 16,041 |
Oct 3, 2024 | 26.75 | 26.96 | 26.68 | 26.94 | 26.94 | 10,752 |
Oct 2, 2024 | 26.49 | 26.70 | 26.34 | 26.70 | 26.70 | 59,842 |
Oct 1, 2024 | 25.94 | 26.26 | 25.90 | 26.26 | 26.26 | 18,980 |
Sep 30, 2024 | 25.86 | 25.97 | 25.65 | 25.75 | 25.75 | 12,393 |
Sep 27, 2024 | 25.67 | 25.95 | 25.65 | 25.70 | 25.70 | 14,822 |
Sep 26, 2024 | 25.90 | 25.98 | 25.43 | 25.68 | 25.68 | 13,652 |
Sep 25, 2024 | 25.61 | 25.80 | 25.48 | 25.77 | 25.77 | 10,821 |
Sep 24, 2024 | 25.99 | 26.00 | 25.62 | 25.67 | 25.67 | 22,457 |
Sep 23, 2024 | 25.90 | 25.91 | 25.67 | 25.88 | 25.88 | 17,097 |
Sep 20, 2024 | 25.61 | 25.67 | 25.52 | 25.66 | 25.66 | 10,653 |
Sep 19, 2024 | 25.63 | 25.85 | 25.54 | 25.63 | 25.63 | 25,718 |
Sep 18, 2024 | 25.50 | 25.52 | 25.34 | 25.47 | 25.47 | 7,396 |
Sep 17, 2024 | 25.74 | 25.82 | 25.28 | 25.61 | 25.61 | 30,948 |
Sep 16, 2024 | 25.75 | 25.82 | 25.66 | 25.69 | 25.69 | 22,983 |
Sep 13, 2024 | 25.47 | 25.75 | 25.40 | 25.73 | 25.73 | 13,504 |
Sep 12, 2024 | 25.36 | 25.47 | 25.27 | 25.51 | 25.51 | 15,213 |
Sep 11, 2024 | 25.17 | 25.19 | 24.49 | 25.06 | 25.06 | 16,447 |
Sep 10, 2024 | 25.25 | 25.40 | 25.06 | 25.20 | 25.20 | 13,556 |
Sep 9, 2024 | 25.00 | 25.26 | 24.85 | 25.16 | 25.16 | 22,798 |
Sep 6, 2024 | 25.00 | 25.17 | 24.50 | 24.67 | 24.67 | 14,881 |
Sep 5, 2024 | 25.24 | 25.28 | 25.07 | 25.02 | 25.02 | 8,948 |
Sep 4, 2024 | 25.13 | 25.40 | 25.06 | 25.22 | 25.22 | 17,917 |
Sep 3, 2024 | 25.93 | 26.06 | 25.45 | 25.58 | 25.58 | 23,271 |
Sep 2, 2024 | 26.07 | 26.25 | 25.84 | 25.89 | 25.89 | 17,423 |
Aug 30, 2024 | 26.02 | 26.14 | 25.93 | 25.97 | 25.97 | 26,937 |
Aug 29, 2024 | 25.61 | 26.07 | 25.61 | 26.10 | 26.10 | 15,728 |
Aug 28, 2024 | 25.52 | 25.81 | 25.49 | 25.70 | 25.70 | 20,991 |
Aug 27, 2024 | 25.49 | 25.59 | 25.37 | 25.45 | 25.45 | 64,761 |
Aug 23, 2024 | 25.57 | 25.74 | 25.48 | 25.60 | 25.60 | 10,753 |
Aug 22, 2024 | 25.65 | 25.73 | 25.56 | 25.63 | 25.63 | 5,259 |
Aug 21, 2024 | 25.66 | 25.74 | 25.48 | 25.58 | 25.58 | 22,910 |
Aug 20, 2024 | 25.89 | 25.98 | 25.55 | 25.58 | 25.58 | 21,974 |
Aug 19, 2024 | 25.97 | 25.97 | 25.66 | 25.88 | 25.88 | 27,945 |
Aug 16, 2024 | 26.08 | 26.09 | 25.78 | 25.97 | 25.97 | 26,515 |
Aug 15, 2024 | 25.86 | 26.13 | 25.81 | 26.07 | 26.07 | 22,111 |
Aug 14, 2024 | 25.47 | 25.78 | 25.42 | 25.83 | 25.83 | 19,559 |
Aug 13, 2024 | 25.38 | 25.51 | 25.32 | 25.41 | 25.41 | 9,885 |
Aug 12, 2024 | 25.37 | 25.48 | 25.15 | 25.28 | 25.28 | 15,103 |
Aug 9, 2024 | 25.16 | 25.36 | 25.06 | 25.23 | 25.23 | 54,804 |
Aug 8, 2024 | 24.60 | 25.00 | 24.48 | 24.96 | 24.96 | 58,244 |
Aug 7, 2024 | 24.63 | 24.89 | 24.50 | 24.85 | 24.85 | 28,648 |
Aug 6, 2024 | 24.50 | 24.58 | 24.19 | 24.51 | 24.51 | 11,886 |
Aug 5, 2024 | 24.00 | 24.32 | 22.91 | 23.88 | 23.88 | 51,646 |
Aug 2, 2024 | 24.75 | 24.88 | 24.11 | 24.22 | 24.22 | 17,084 |
Aug 1, 2024 | 25.32 | 25.40 | 24.87 | 24.87 | 24.87 | 21,295 |
Jul 31, 2024 | 24.93 | 25.09 | 24.86 | 25.08 | 25.08 | 21,332 |
Jul 30, 2024 | 24.99 | 25.22 | 24.90 | 24.99 | 24.99 | 15,680 |
Jul 29, 2024 | 24.89 | 25.11 | 24.81 | 24.87 | 24.87 | 17,058 |
Jul 26, 2024 | 24.75 | 25.02 | 24.64 | 24.66 | 24.66 | 105,825 |
Jul 25, 2024 | 24.55 | 24.73 | 24.43 | 24.72 | 24.72 | 34,957 |
Jul 24, 2024 | 25.34 | 25.35 | 24.45 | 24.92 | 24.92 | 22,672 |
Jul 23, 2024 | 25.08 | 25.24 | 24.92 | 25.21 | 25.21 | 35,733 |
Jul 22, 2024 | 24.86 | 24.97 | 24.75 | 24.91 | 24.91 | 36,188 |
Jul 19, 2024 | 25.03 | 25.15 | 24.89 | 24.86 | 24.86 | 19,474 |
Jul 18, 2024 | 24.82 | 25.19 | 24.82 | 25.04 | 25.04 | 8,313 |
Jul 17, 2024 | 25.10 | 25.20 | 24.91 | 24.96 | 24.96 | 22,308 |
Jul 16, 2024 | 24.82 | 25.13 | 24.76 | 25.10 | 25.10 | 23,219 |
Jul 15, 2024 | 24.86 | 24.97 | 24.79 | 24.88 | 24.88 | 39,963 |
Jul 12, 2024 | 24.77 | 24.83 | 24.63 | 24.70 | 24.70 | 7,003 |
Jul 11, 2024 | 24.75 | 24.88 | 24.69 | 24.69 | 24.69 | 24,888 |
Jul 10, 2024 | 24.55 | 24.58 | 24.41 | 24.58 | 24.58 | 6,660 |
Jul 9, 2024 | 24.46 | 24.58 | 24.40 | 24.43 | 24.43 | 5,558 |
Jul 8, 2024 | 24.36 | 24.52 | 24.28 | 24.46 | 24.46 | 10,803 |
Jul 5, 2024 | 24.49 | 24.57 | 24.30 | 24.30 | 24.30 | 7,458 |
Jul 4, 2024 | 24.40 | 24.56 | 24.40 | 24.48 | 24.48 | 7,854 |
Jul 3, 2024 | 24.33 | 24.42 | 24.14 | 24.35 | 24.35 | 14,411 |
Jul 2, 2024 | 24.24 | 24.38 | 24.11 | 24.31 | 24.31 | 5,721 |
Jul 1, 2024 | 24.45 | 24.60 | 24.28 | 24.36 | 24.36 | 9,786 |
Jun 28, 2024 | 24.60 | 24.62 | 24.48 | 24.50 | 24.50 | 15,047 |
Jun 27, 2024 | 24.31 | 24.43 | 24.27 | 24.33 | 24.33 | 8,583 |
Jun 26, 2024 | 24.42 | 24.50 | 24.26 | 24.34 | 24.34 | 4,552 |
Jun 25, 2024 | 24.45 | 24.51 | 24.25 | 24.33 | 24.33 | 13,289 |
Jun 24, 2024 | 24.35 | 24.59 | 24.25 | 24.57 | 24.57 | 8,022 |
Jun 21, 2024 | 24.54 | 24.64 | 24.25 | 24.31 | 24.31 | 12,578 |
Jun 20, 2024 | 24.47 | 24.65 | 24.33 | 24.59 | 24.59 | 13,303 |
Jun 19, 2024 | 24.38 | 24.47 | 24.28 | 24.42 | 24.42 | 7,236 |
Jun 18, 2024 | 24.09 | 24.30 | 24.06 | 24.34 | 24.34 | 10,009 |
Jun 17, 2024 | 23.81 | 23.95 | 23.69 | 23.93 | 23.93 | 13,850 |
Jun 14, 2024 | 23.99 | 24.08 | 23.51 | 23.63 | 23.63 | 20,635 |
Jun 13, 2024 | 24.33 | 24.48 | 24.04 | 24.05 | 24.05 | 15,888 |
Jun 12, 2024 | 24.35 | 24.45 | 24.21 | 24.27 | 24.27 | 26,638 |
Jun 11, 2024 | 24.55 | 24.65 | 24.18 | 24.31 | 24.31 | 8,106 |
Jun 10, 2024 | 24.42 | 24.65 | 24.33 | 24.50 | 24.50 | 7,876 |
Jun 7, 2024 | 24.60 | 24.69 | 24.48 | 24.63 | 24.63 | 12,827 |
Jun 6, 2024 | 24.59 | 24.74 | 24.52 | 24.62 | 24.62 | 16,582 |
Jun 5, 2024 | 24.48 | 24.59 | 24.38 | 24.49 | 24.49 | 15,325 |
Jun 4, 2024 | 24.31 | 24.62 | 24.31 | 24.35 | 24.35 | 7,953 |
Jun 3, 2024 | 24.94 | 25.06 | 24.61 | 24.56 | 24.56 | 15,285 |
May 31, 2024 | 24.58 | 24.80 | 24.50 | 24.62 | 24.62 | 8,645 |
May 30, 2024 | 24.12 | 25.18 | 24.00 | 24.50 | 24.50 | 17,566 |
May 29, 2024 | 24.58 | 24.68 | 24.32 | 24.44 | 24.44 | 25,164 |
May 28, 2024 | 25.08 | 25.20 | 24.73 | 24.75 | 24.75 | 33,895 |
May 24, 2024 | 24.74 | 24.90 | 24.68 | 24.87 | 24.87 | 20,922 |
May 23, 2024 | 24.88 | 24.99 | 23.12 | 24.87 | 24.87 | 7,923 |
May 22, 2024 | 24.72 | 24.85 | 24.63 | 24.72 | 24.72 | 10,408 |
May 21, 2024 | 24.82 | 24.99 | 24.68 | 24.84 | 24.84 | 5,223 |
May 20, 2024 | 24.73 | 25.05 | 24.65 | 24.74 | 24.74 | 12,938 |
May 17, 2024 | 24.66 | 24.73 | 24.44 | 24.59 | 24.59 | 25,929 |
May 16, 2024 | 24.76 | 24.78 | 24.48 | 24.71 | 24.71 | 8,190 |
May 15, 2024 | 24.53 | 24.67 | 23.12 | 24.57 | 24.57 | 14,909 |
May 14, 2024 | 24.47 | 24.57 | 24.35 | 24.42 | 24.42 | 18,082 |
May 13, 2024 | 24.92 | 24.92 | 24.50 | 24.51 | 24.51 | 23,168 |
May 10, 2024 | 24.89 | 24.94 | 24.69 | 24.72 | 24.72 | 58,325 |
May 9, 2024 | 24.56 | 24.68 | 22.00 | 24.63 | 24.63 | 39,655 |
May 8, 2024 | 24.67 | 24.67 | 24.41 | 24.50 | 24.50 | 26,424 |
May 7, 2024 | 24.67 | 24.86 | 24.40 | 24.42 | 24.42 | 21,915 |
May 3, 2024 | 24.08 | 24.32 | 23.87 | 24.22 | 24.22 | 21,431 |
May 2, 2024 | 24.34 | 24.34 | 23.81 | 24.02 | 24.02 | 12,522 |
May 1, 2024 | 24.00 | 24.48 | 23.90 | 23.97 | 23.97 | 65,373 |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%