Swiss - Delayed Quote CHF
VanEck Defense ETF A USD Acc (DFNS.SW)
40.53
+0.13
+(0.32%)
At close: April 30 at 5:03:23 PM GMT+2
Currency in CHF 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 | 41.00 | 41.00 | 40.40 | 40.53 | 40.53 | 6,165 |
| Apr 29, 2025 | 40.39 | 40.54 | 40.17 | 40.40 | 40.40 | 6,489 |
| Apr 28, 2025 | 40.72 | 40.72 | 40.06 | 40.06 | 40.06 | 12,405 |
| Apr 25, 2025 | 40.24 | 40.40 | 40.01 | 40.09 | 40.09 | 8,148 |
| Apr 24, 2025 | 39.13 | 39.90 | 38.97 | 39.89 | 39.89 | 8,994 |
| Apr 23, 2025 | 39.10 | 39.69 | 38.72 | 39.26 | 39.26 | 55,616 |
| Apr 22, 2025 | 38.83 | 38.83 | 38.26 | 38.53 | 38.53 | 27,769 |
| Apr 17, 2025 | 39.28 | 39.28 | 38.33 | 39.10 | 39.10 | 14,789 |
| Apr 16, 2025 | 38.63 | 39.22 | 38.50 | 38.94 | 38.94 | 47,507 |
| Apr 15, 2025 | 38.81 | 39.21 | 38.60 | 39.21 | 39.21 | 28,000 |
| Apr 14, 2025 | 37.95 | 38.98 | 37.95 | 38.49 | 38.49 | 23,960 |
| Apr 11, 2025 | 37.61 | 37.61 | 36.81 | 37.09 | 37.09 | 33,048 |
| Apr 10, 2025 | 39.04 | 39.35 | 37.21 | 37.21 | 37.21 | 49,338 |
| Apr 9, 2025 | 35.60 | 36.24 | 34.80 | 35.67 | 35.67 | 42,927 |
| Apr 8, 2025 | 36.00 | 37.65 | 36.00 | 37.30 | 37.30 | 23,180 |
| Apr 7, 2025 | 32.95 | 36.44 | 31.00 | 35.03 | 35.03 | 75,237 |
| Apr 4, 2025 | 38.70 | 38.70 | 35.90 | 36.46 | 36.46 | 53,307 |
| Apr 3, 2025 | 38.51 | 39.19 | 38.50 | 38.74 | 38.74 | 26,395 |
| Apr 2, 2025 | 39.50 | 39.53 | 38.65 | 39.38 | 39.38 | 30,145 |
| Apr 1, 2025 | 39.15 | 39.54 | 39.01 | 39.42 | 39.42 | 26,579 |
| Mar 31, 2025 | 38.42 | 38.90 | 38.22 | 38.79 | 38.79 | 18,709 |
| Mar 28, 2025 | 39.63 | 39.76 | 38.96 | 39.02 | 39.02 | 43,306 |
| Mar 27, 2025 | 40.11 | 40.26 | 39.76 | 40.01 | 40.01 | 17,638 |
| Mar 26, 2025 | 40.51 | 40.63 | 40.19 | 40.25 | 40.25 | 27,777 |
| Mar 25, 2025 | 40.13 | 40.27 | 39.94 | 40.22 | 40.22 | 35,636 |
| Mar 24, 2025 | 40.24 | 40.24 | 39.85 | 39.94 | 39.94 | 85,144 |
| Mar 21, 2025 | 39.75 | 39.75 | 38.85 | 39.22 | 39.22 | 32,128 |
| Mar 20, 2025 | 40.75 | 40.76 | 39.69 | 39.78 | 39.78 | 143,568 |
| Mar 19, 2025 | 40.80 | 40.92 | 40.38 | 40.60 | 40.60 | 58,762 |
| Mar 18, 2025 | 40.67 | 40.97 | 40.47 | 40.78 | 40.78 | 29,111 |
| Mar 17, 2025 | 41.00 | 41.05 | 40.12 | 40.76 | 40.76 | 71,653 |
| Mar 14, 2025 | 38.93 | 40.12 | 38.80 | 40.05 | 40.05 | 21,904 |
| Mar 13, 2025 | 38.74 | 38.92 | 38.50 | 38.78 | 38.78 | 50,665 |
| Mar 12, 2025 | 38.24 | 38.75 | 37.96 | 38.75 | 38.75 | 21,683 |
| Mar 11, 2025 | 38.28 | 38.65 | 37.90 | 38.26 | 38.26 | 36,823 |
| Mar 10, 2025 | 39.02 | 39.02 | 38.29 | 38.51 | 38.51 | 65,766 |
| Mar 7, 2025 | 39.25 | 39.25 | 38.22 | 38.22 | 38.22 | 46,420 |
| Mar 6, 2025 | 39.99 | 39.99 | 39.03 | 39.03 | 39.03 | 88,162 |
| Mar 5, 2025 | 38.26 | 38.94 | 38.25 | 38.74 | 38.74 | 42,133 |
| Mar 4, 2025 | 37.91 | 38.49 | 37.00 | 37.16 | 37.16 | 58,787 |
| Mar 3, 2025 | 37.47 | 38.00 | 37.31 | 37.63 | 37.63 | 61,569 |
| Feb 28, 2025 | 35.68 | 35.83 | 35.19 | 35.56 | 35.56 | 15,186 |
| Feb 27, 2025 | 35.88 | 36.38 | 35.79 | 36.15 | 36.15 | 13,752 |
| Feb 26, 2025 | 35.87 | 36.13 | 35.63 | 35.89 | 35.89 | 21,967 |
| Feb 25, 2025 | 35.56 | 35.65 | 35.17 | 35.28 | 35.28 | 20,116 |
| Feb 24, 2025 | 35.78 | 35.90 | 35.10 | 35.19 | 35.19 | 28,820 |
| Feb 21, 2025 | 36.40 | 36.54 | 35.70 | 35.90 | 35.90 | 18,220 |
| Feb 20, 2025 | 36.89 | 36.97 | 35.65 | 35.90 | 35.90 | 31,106 |
| Feb 19, 2025 | 37.35 | 37.77 | 37.22 | 37.50 | 37.50 | 32,113 |
| Feb 18, 2025 | 37.40 | 37.40 | 36.82 | 36.99 | 36.99 | 23,990 |
| Feb 17, 2025 | 36.50 | 36.50 | 35.80 | 36.14 | 36.14 | 8,409 |
| Feb 14, 2025 | 35.32 | 35.55 | 35.13 | 35.13 | 35.13 | 31,996 |
| Feb 13, 2025 | 35.54 | 35.70 | 35.40 | 35.42 | 35.42 | 5,547 |
| Feb 12, 2025 | 35.90 | 35.92 | 35.65 | 35.77 | 35.77 | 1,970 |
| Feb 11, 2025 | 36.19 | 36.33 | 35.88 | 35.88 | 35.88 | 11,885 |
| Feb 10, 2025 | 35.54 | 36.15 | 35.50 | 35.70 | 35.70 | 2,140 |
| Feb 7, 2025 | 35.56 | 35.56 | 35.30 | 35.56 | 35.56 | 2,910 |
| Feb 6, 2025 | 35.44 | 35.60 | 35.01 | 35.30 | 35.30 | 6,956 |
| Feb 5, 2025 | 35.31 | 35.31 | 35.08 | 35.13 | 35.13 | 3,429 |
| Feb 4, 2025 | 35.00 | 35.51 | 34.97 | 35.43 | 35.43 | 5,548 |
| Feb 3, 2025 | 34.13 | 34.67 | 34.08 | 34.67 | 34.67 | 6,703 |
| Jan 31, 2025 | 34.42 | 34.72 | 34.42 | 34.71 | 34.71 | 5,511 |
| Jan 30, 2025 | 34.09 | 34.30 | 34.01 | 34.01 | 34.01 | 21,933 |
| Jan 29, 2025 | 34.31 | 34.31 | 34.03 | 34.03 | 34.03 | 2,645 |
| Jan 28, 2025 | 34.40 | 34.61 | 34.30 | 34.30 | 34.30 | 10,102 |
| Jan 27, 2025 | 34.78 | 34.88 | 34.00 | 34.06 | 34.06 | 9,779 |
| Jan 24, 2025 | 35.61 | 35.66 | 35.24 | 35.24 | 35.24 | 11,689 |
| Jan 23, 2025 | 35.90 | 36.02 | 35.15 | 35.15 | 35.15 | 8,800 |
| Jan 22, 2025 | 35.83 | 35.92 | 35.65 | 35.90 | 35.90 | 9,789 |
| Jan 21, 2025 | 35.08 | 35.61 | 35.08 | 35.61 | 35.61 | 13,388 |
| Jan 20, 2025 | 35.02 | 35.25 | 35.00 | 35.00 | 35.00 | 15,298 |
| Jan 17, 2025 | 34.85 | 35.00 | 34.85 | 34.96 | 34.96 | 3,669 |
| Jan 16, 2025 | 34.87 | 34.87 | 34.63 | 34.85 | 34.85 | 16,927 |
| Jan 15, 2025 | 34.33 | 34.66 | 34.22 | 34.53 | 34.53 | 6,687 |
| Jan 14, 2025 | 34.10 | 34.38 | 34.10 | 34.13 | 34.13 | 21,346 |
| Jan 13, 2025 | 33.79 | 33.97 | 33.28 | 33.83 | 33.83 | 6,981 |
| Jan 10, 2025 | 33.69 | 33.69 | 33.40 | 33.64 | 33.64 | 4,846 |
| Jan 9, 2025 | 33.44 | 33.48 | 33.38 | 33.48 | 33.48 | 982 |
| Jan 8, 2025 | 33.15 | 33.60 | 33.15 | 33.20 | 33.20 | 28,886 |
| Jan 7, 2025 | 33.35 | 33.50 | 33.10 | 33.28 | 33.28 | 1,492 |
| Jan 6, 2025 | 33.46 | 33.46 | 33.28 | 33.40 | 33.40 | 4,930 |
| Jan 3, 2025 | 33.00 | 33.35 | 32.83 | 33.35 | 33.35 | 5,740 |
| Dec 30, 2024 | 32.76 | 32.86 | 32.70 | 32.78 | 32.78 | 16,565 |
| Dec 27, 2024 | 32.94 | 33.06 | 32.69 | 32.69 | 32.69 | 1,321 |
| Dec 23, 2024 | 32.78 | 32.88 | 32.47 | 32.47 | 32.47 | 2,050 |
| Dec 20, 2024 | 31.59 | 31.91 | 31.41 | 31.91 | 31.91 | 11,157 |
| Dec 19, 2024 | 31.97 | 32.43 | 31.94 | 32.00 | 32.00 | 7,601 |
| Dec 18, 2024 | 32.40 | 32.65 | 32.40 | 32.47 | 32.47 | 2,058 |
| Dec 17, 2024 | 33.33 | 33.33 | 32.50 | 32.50 | 32.50 | 42,166 |
| Dec 16, 2024 | 32.83 | 32.88 | 32.74 | 32.88 | 32.88 | 2,205 |
| Dec 13, 2024 | 32.71 | 32.85 | 32.57 | 32.60 | 32.60 | 3,590 |
| Dec 12, 2024 | 32.18 | 32.63 | 32.18 | 32.63 | 32.63 | 1,559 |
| Dec 11, 2024 | 32.38 | 32.59 | 32.08 | 32.28 | 32.28 | 1,503 |
| Dec 10, 2024 | 32.40 | 32.49 | 32.13 | 32.30 | 32.30 | 13,407 |
| Dec 9, 2024 | 33.51 | 33.51 | 32.13 | 32.13 | 32.13 | 7,576 |
| Dec 6, 2024 | 33.13 | 33.24 | 33.01 | 33.24 | 33.24 | 13,372 |
| Dec 5, 2024 | 33.37 | 33.49 | 33.14 | 33.14 | 33.14 | 4,351 |
| Dec 4, 2024 | 33.58 | 33.62 | 33.43 | 33.43 | 33.43 | 3,789 |
| Dec 3, 2024 | 33.17 | 33.42 | 33.13 | 33.40 | 33.40 | 6,611 |
| Dec 2, 2024 | 33.08 | 33.33 | 33.00 | 33.10 | 33.10 | 6,279 |
| Nov 29, 2024 | 33.04 | 33.04 | 32.74 | 32.94 | 32.94 | 6,831 |
| Nov 28, 2024 | 32.72 | 32.97 | 32.62 | 32.97 | 32.97 | 2,470 |
| Nov 27, 2024 | 32.92 | 33.00 | 32.88 | 32.88 | 32.88 | 7,254 |
| Nov 26, 2024 | 32.88 | 33.00 | 32.88 | 33.00 | 33.00 | 2,607 |
| Nov 25, 2024 | 33.72 | 33.82 | 33.33 | 33.33 | 33.33 | 6,081 |
| Nov 22, 2024 | 33.43 | 33.58 | 33.10 | 33.56 | 33.56 | 4,676 |
| Nov 21, 2024 | 32.62 | 33.08 | 32.60 | 33.08 | 33.08 | 955 |
| Nov 20, 2024 | 32.83 | 32.83 | 32.38 | 32.53 | 32.53 | 18,335 |
| Nov 19, 2024 | 32.24 | 32.55 | 31.94 | 32.55 | 32.55 | 6,825 |
| Nov 18, 2024 | 33.18 | 33.39 | 32.29 | 32.52 | 32.52 | 30,043 |
| Nov 15, 2024 | 33.21 | 33.38 | 32.87 | 32.99 | 32.99 | 8,819 |
| Nov 14, 2024 | 35.33 | 35.34 | 34.00 | 34.00 | 34.00 | 8,634 |
| Nov 13, 2024 | 35.51 | 35.57 | 35.23 | 35.57 | 35.57 | 2,206 |
| Nov 12, 2024 | 35.58 | 35.70 | 35.30 | 35.30 | 35.30 | 12,700 |
| Nov 11, 2024 | 35.25 | 35.77 | 35.13 | 35.69 | 35.69 | 12,310 |
| Nov 8, 2024 | 33.94 | 34.57 | 33.89 | 34.57 | 34.57 | 5,237 |
| Nov 7, 2024 | 33.78 | 34.13 | 33.78 | 34.08 | 34.08 | 5,139 |
| Nov 6, 2024 | 33.47 | 33.97 | 33.47 | 33.74 | 33.74 | 9,326 |
| Nov 5, 2024 | 31.70 | 31.92 | 31.70 | 31.92 | 31.92 | 1,023 |
| Nov 4, 2024 | 31.56 | 31.68 | 31.41 | 31.49 | 31.49 | 16,262 |
| Nov 1, 2024 | 31.68 | 31.80 | 31.48 | 31.80 | 31.80 | 2,069 |
| Oct 31, 2024 | 32.08 | 32.14 | 31.33 | 31.33 | 31.33 | 6,425 |
| Oct 30, 2024 | 32.34 | 32.62 | 32.25 | 32.49 | 32.49 | 7,608 |
| Oct 29, 2024 | 32.08 | 32.31 | 32.08 | 32.28 | 32.28 | 4,618 |
| Oct 28, 2024 | 31.90 | 32.00 | 31.89 | 31.93 | 31.93 | 3,724 |
| Oct 25, 2024 | 31.61 | 31.99 | 31.60 | 31.85 | 31.85 | 2,631 |
| Oct 24, 2024 | 31.41 | 31.67 | 31.41 | 31.61 | 31.61 | 2,499 |
| Oct 23, 2024 | 31.62 | 31.62 | 31.35 | 31.35 | 31.35 | 2,475 |
| Oct 22, 2024 | 31.68 | 31.84 | 31.68 | 31.75 | 31.75 | 893 |
| Oct 21, 2024 | 31.86 | 31.86 | 31.66 | 31.66 | 31.66 | 6,070 |
| Oct 18, 2024 | 31.69 | 31.83 | 31.63 | 31.75 | 31.75 | 2,394 |
| Oct 17, 2024 | 31.67 | 31.70 | 31.56 | 31.56 | 31.56 | 2,059 |
| Oct 16, 2024 | 31.27 | 31.31 | 31.00 | 31.31 | 31.31 | 1,408 |
| Oct 15, 2024 | 31.30 | 31.31 | 30.94 | 31.22 | 31.22 | 7,416 |
| Oct 14, 2024 | 30.98 | 31.26 | 30.97 | 31.23 | 31.23 | 2,563 |
| Oct 11, 2024 | 30.49 | 30.69 | 30.35 | 30.69 | 30.69 | 20,133 |
| Oct 10, 2024 | 30.97 | 30.97 | 30.76 | 30.81 | 30.81 | 3,094 |
| Oct 9, 2024 | 30.69 | 31.05 | 30.68 | 31.05 | 31.05 | 779 |
| Oct 8, 2024 | 30.15 | 30.68 | 30.15 | 30.68 | 30.68 | 4,552 |
| Oct 7, 2024 | 30.67 | 30.75 | 30.39 | 30.46 | 30.46 | 11,819 |
| Oct 4, 2024 | 30.19 | 30.32 | 30.17 | 30.32 | 30.32 | 21,276 |
| Oct 3, 2024 | 30.15 | 30.15 | 29.90 | 30.08 | 30.08 | 789 |
| Oct 2, 2024 | 29.71 | 30.05 | 29.71 | 30.05 | 30.05 | 10,485 |
| Oct 1, 2024 | 29.41 | 29.50 | 29.32 | 29.50 | 29.50 | 1,815 |
| Sep 30, 2024 | 29.15 | 29.15 | 29.01 | 29.14 | 29.14 | 3,167 |
| Sep 27, 2024 | 29.17 | 29.29 | 29.10 | 29.20 | 29.20 | 2,033 |
| Sep 26, 2024 | 29.59 | 29.59 | 29.23 | 29.23 | 29.23 | 34 |
| Sep 25, 2024 | 29.19 | 29.26 | 29.19 | 29.26 | 29.26 | 2,597 |
| Sep 24, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1,150 |
| Sep 23, 2024 | 29.37 | 29.37 | 29.22 | 29.22 | 29.22 | 1,610 |
| Sep 20, 2024 | 28.91 | 28.91 | 28.76 | 28.76 | 28.76 | 2,039 |
| Sep 19, 2024 | 28.74 | 28.82 | 28.74 | 28.82 | 28.82 | 1,745 |
| Sep 18, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 10 |
| Sep 17, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 110 |
| Sep 16, 2024 | 28.65 | 28.65 | 28.60 | 28.60 | 28.60 | 166 |
| Sep 13, 2024 | 28.31 | 28.50 | 28.28 | 28.44 | 28.44 | 3,385 |
| Sep 12, 2024 | 28.34 | 28.34 | 28.33 | 28.34 | 28.34 | 3,829 |
| Sep 11, 2024 | 27.83 | 27.83 | 27.51 | 27.51 | 27.51 | 429 |
| Sep 10, 2024 | 28.00 | 28.14 | 27.95 | 27.95 | 27.95 | 2,226 |
| Sep 9, 2024 | 27.73 | 27.78 | 27.73 | 27.78 | 27.78 | 5,327 |
| Sep 6, 2024 | 27.75 | 27.75 | 27.18 | 27.18 | 27.18 | 6,185 |
| Sep 5, 2024 | 28.00 | 28.00 | 27.98 | 27.98 | 27.98 | 2,439 |
| Sep 4, 2024 | 28.24 | 28.24 | 28.19 | 28.19 | 28.19 | 430 |
| Sep 3, 2024 | 28.99 | 29.20 | 28.99 | 29.20 | 29.20 | 217 |
| Sep 2, 2024 | 29.15 | 29.32 | 28.90 | 28.90 | 28.90 | 2,270 |
| Aug 30, 2024 | 29.25 | 29.25 | 29.00 | 29.00 | 29.00 | 1,869 |
| Aug 29, 2024 | 28.36 | 29.08 | 28.36 | 29.08 | 29.08 | 3,582 |
| Aug 28, 2024 | 28.58 | 28.58 | 28.51 | 28.51 | 28.51 | 4,007 |
| Aug 27, 2024 | 28.51 | 28.67 | 28.35 | 28.35 | 28.35 | 3,384 |
| Aug 26, 2024 | 28.69 | 28.70 | 28.63 | 28.63 | 28.63 | 1,043 |
| Aug 23, 2024 | 28.68 | 28.68 | 28.66 | 28.66 | 28.66 | 1,080 |
| Aug 22, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| Aug 21, 2024 | 28.52 | 28.52 | 28.49 | 28.49 | 28.49 | 2,660 |
| Aug 20, 2024 | 29.02 | 29.02 | 28.48 | 28.48 | 28.48 | 816 |
| Aug 19, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1,840 |
| Aug 16, 2024 | 29.15 | 29.18 | 28.94 | 29.11 | 29.11 | 2,280 |
| Aug 15, 2024 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | 1,200 |
| Aug 14, 2024 | 28.39 | 28.64 | 28.39 | 28.64 | 28.64 | 1,879 |
| Aug 13, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 170 |
| Aug 12, 2024 | 27.80 | 28.20 | 27.80 | 28.00 | 28.00 | 8,541 |
| Aug 9, 2024 | 27.95 | 28.00 | 27.85 | 27.88 | 27.88 | 1,950 |
| Aug 8, 2024 | 26.97 | 26.97 | 26.80 | 26.80 | 26.80 | 718 |
| Aug 7, 2024 | 27.17 | 27.41 | 27.17 | 27.41 | 27.41 | 1,524 |
| Aug 6, 2024 | 26.84 | 26.84 | 26.15 | 26.55 | 26.55 | 14,601 |
| Aug 5, 2024 | 25.39 | 25.97 | 25.00 | 25.97 | 25.97 | 10,421 |
| Aug 2, 2024 | 27.57 | 27.57 | 26.62 | 26.62 | 26.62 | 2,238 |
| Jul 31, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 6,250 |
| Jul 30, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 535 |
| Jul 29, 2024 | 28.50 | 28.51 | 28.31 | 28.31 | 28.31 | 3,628 |
| Jul 26, 2024 | 28.31 | 28.43 | 28.20 | 28.20 | 28.20 | 989 |
| Jul 25, 2024 | 28.02 | 28.02 | 27.60 | 27.60 | 27.60 | 3,153 |
| Jul 24, 2024 | 28.92 | 29.08 | 28.45 | 28.45 | 28.45 | 565 |
| Jul 23, 2024 | 28.77 | 28.91 | 28.77 | 28.91 | 28.91 | 914 |
| Jul 22, 2024 | 28.50 | 28.50 | 28.45 | 28.45 | 28.45 | 698 |
| Jul 19, 2024 | 28.76 | 28.78 | 28.76 | 28.78 | 28.78 | 240 |
| Jul 18, 2024 | 28.60 | 28.60 | 28.55 | 28.55 | 28.55 | 171 |
| Jul 17, 2024 | 29.14 | 29.14 | 29.00 | 29.05 | 29.05 | 1,147 |
| Jul 16, 2024 | 28.89 | 29.11 | 28.73 | 29.11 | 29.11 | 3,987 |
| Jul 15, 2024 | 28.89 | 29.00 | 28.82 | 28.89 | 28.89 | 3,369 |
| Jul 12, 2024 | 28.75 | 28.75 | 28.74 | 28.74 | 28.74 | 84 |
| Jul 11, 2024 | 28.68 | 28.68 | 28.53 | 28.53 | 28.53 | 122 |
| Jul 10, 2024 | 28.08 | 28.40 | 28.08 | 28.40 | 28.40 | 88 |
| Jul 9, 2024 | 28.08 | 28.30 | 28.08 | 28.08 | 28.08 | 1,505 |
| Jul 8, 2024 | 27.97 | 28.27 | 27.97 | 28.27 | 28.27 | 3,147 |
| Jul 5, 2024 | 28.14 | 28.27 | 27.98 | 28.24 | 28.24 | 1,796 |
| Jul 4, 2024 | 28.17 | 28.30 | 28.08 | 28.08 | 28.08 | 2,058 |
| Jul 3, 2024 | 27.77 | 28.08 | 27.77 | 28.08 | 28.08 | 2,464 |
| Jul 2, 2024 | 27.76 | 27.76 | 27.65 | 27.65 | 27.65 | 1,482 |
| Jul 1, 2024 | 27.75 | 28.02 | 27.75 | 28.02 | 28.02 | 2,790 |
| Jun 28, 2024 | 27.95 | 28.01 | 27.79 | 27.79 | 27.79 | 3,003 |
| Jun 27, 2024 | 27.72 | 27.72 | 27.65 | 27.68 | 27.68 | 925 |
| Jun 26, 2024 | 27.76 | 27.83 | 27.50 | 27.64 | 27.64 | 3,224 |
| Jun 25, 2024 | 27.73 | 27.74 | 27.61 | 27.61 | 27.61 | 236 |
| Jun 24, 2024 | 27.54 | 27.91 | 27.50 | 27.91 | 27.91 | 902 |
| Jun 21, 2024 | 27.92 | 27.92 | 27.44 | 27.44 | 27.44 | 171 |
| Jun 20, 2024 | 27.52 | 27.90 | 27.38 | 27.90 | 27.90 | 4,073 |
| Jun 19, 2024 | 27.40 | 27.62 | 27.40 | 27.62 | 27.62 | 192 |
| Jun 18, 2024 | 27.42 | 27.53 | 27.30 | 27.30 | 27.30 | 1,148 |
| Jun 17, 2024 | 26.84 | 27.10 | 26.84 | 27.10 | 27.10 | 5,842 |
| Jun 14, 2024 | 27.02 | 27.46 | 26.75 | 26.75 | 26.75 | 14,349 |
| Jun 13, 2024 | 27.67 | 27.84 | 27.44 | 27.44 | 27.44 | 853 |
| Jun 12, 2024 | 27.85 | 27.85 | 27.75 | 27.80 | 27.80 | 2,537 |
| Jun 11, 2024 | 28.34 | 28.34 | 27.74 | 27.74 | 27.74 | 4,016 |
| Jun 10, 2024 | 27.80 | 27.94 | 27.80 | 27.94 | 27.94 | 990 |
| Jun 7, 2024 | 27.94 | 28.03 | 27.81 | 28.03 | 28.03 | 2,083 |
| Jun 6, 2024 | 28.06 | 28.17 | 27.93 | 28.17 | 28.17 | 57,903 |
| Jun 5, 2024 | 27.82 | 28.03 | 27.82 | 28.02 | 28.02 | 373 |
| Jun 4, 2024 | 28.17 | 28.17 | 27.74 | 27.74 | 27.74 | 2,630 |
| Jun 3, 2024 | 28.74 | 28.78 | 28.32 | 28.32 | 28.32 | 5,349 |
| May 31, 2024 | 28.51 | 28.51 | 28.11 | 28.11 | 28.11 | 1,908 |
| May 30, 2024 | 28.52 | 28.52 | 28.05 | 28.33 | 28.33 | 2,056 |
| May 29, 2024 | 28.67 | 28.67 | 28.30 | 28.44 | 28.44 | 1,320 |
| May 28, 2024 | 29.15 | 29.50 | 28.84 | 28.88 | 28.88 | 12,217 |
| May 27, 2024 | 29.07 | 29.17 | 29.01 | 29.05 | 29.05 | 6,096 |
| May 24, 2024 | 28.89 | 29.03 | 28.85 | 29.03 | 29.03 | 3,621 |
| May 23, 2024 | 28.82 | 29.16 | 28.81 | 28.92 | 28.92 | 1,123 |
| May 22, 2024 | 29.00 | 29.00 | 28.67 | 28.90 | 28.90 | 6,014 |
| May 21, 2024 | 28.75 | 28.79 | 28.59 | 28.76 | 28.76 | 1,703 |
| May 17, 2024 | 28.61 | 28.61 | 28.35 | 28.41 | 28.41 | 1,780 |
| May 16, 2024 | 28.49 | 28.49 | 28.18 | 28.38 | 28.38 | 295 |
| May 15, 2024 | 28.10 | 28.24 | 28.08 | 28.24 | 28.24 | 5,743 |
| May 14, 2024 | 27.90 | 27.97 | 27.75 | 27.91 | 27.91 | 2,819 |
| May 13, 2024 | 28.13 | 28.13 | 27.83 | 28.02 | 28.02 | 7,244 |
| May 10, 2024 | 28.10 | 28.30 | 28.02 | 28.25 | 28.25 | 1,774 |
| May 8, 2024 | 27.80 | 27.95 | 27.74 | 27.74 | 27.74 | 5,569 |
| May 7, 2024 | 28.17 | 28.17 | 27.86 | 27.86 | 27.86 | 8,758 |
| May 6, 2024 | 27.99 | 28.08 | 27.61 | 28.08 | 28.08 | 1,664 |
| May 3, 2024 | 27.49 | 27.66 | 27.48 | 27.55 | 27.55 | 675 |
| May 2, 2024 | 27.40 | 27.61 | 27.40 | 27.59 | 27.59 | 1,582 |
| Apr 30, 2024 | 27.64 | 27.70 | 27.32 | 27.69 | 27.69 | 1,455 |
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%
QQQ Invesco QQQ Trust
481.68
+1.31%
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%
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%