Milan - Delayed Quote EUR
L&G Healthcare Breakthrough UCITS ETF (DOCT.MI)
9.80
+0.05
+(0.48%)
At close: April 30 at 4:36:40 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 | 9.87 | 9.89 | 9.77 | 9.80 | 9.80 | 444 |
Apr 28, 2025 | 9.77 | 9.86 | 9.76 | 9.76 | 9.76 | 244 |
Apr 25, 2025 | 9.75 | 9.75 | 9.75 | 9.73 | 9.73 | 434 |
Apr 24, 2025 | 9.46 | 9.57 | 9.46 | 9.68 | 9.68 | 1,514 |
Apr 23, 2025 | 9.46 | 9.73 | 9.43 | 9.62 | 9.62 | 4,037 |
Apr 22, 2025 | 9.05 | 9.13 | 9.05 | 9.19 | 9.19 | 1,896 |
Apr 17, 2025 | 9.32 | 9.32 | 9.21 | 9.23 | 9.23 | 3,344 |
Apr 16, 2025 | 9.32 | 9.33 | 9.27 | 9.37 | 9.37 | 1,393 |
Apr 15, 2025 | 9.52 | 9.55 | 9.46 | 9.47 | 9.47 | 562 |
Apr 14, 2025 | 9.35 | 9.51 | 9.35 | 9.43 | 9.43 | 2,470 |
Apr 11, 2025 | 9.19 | 9.19 | 9.02 | 9.04 | 9.04 | 3,360 |
Apr 10, 2025 | 9.62 | 9.67 | 9.40 | 9.17 | 9.17 | 1,955 |
Apr 9, 2025 | 8.99 | 9.06 | 8.90 | 9.01 | 9.01 | 2,426 |
Apr 8, 2025 | 9.57 | 9.72 | 9.54 | 9.52 | 9.52 | 15,423 |
Apr 7, 2025 | 8.97 | 9.50 | 8.95 | 9.29 | 9.29 | 5,598 |
Apr 4, 2025 | 9.88 | 9.88 | 9.37 | 9.64 | 9.64 | 2,491 |
Apr 3, 2025 | 10.04 | 10.04 | 9.79 | 9.79 | 9.79 | 3,334 |
Apr 2, 2025 | 10.31 | 10.31 | 10.29 | 10.36 | 10.36 | 5,818 |
Apr 1, 2025 | 10.43 | 10.47 | 10.37 | 10.43 | 10.43 | 5,296 |
Mar 31, 2025 | 10.40 | 10.40 | 10.31 | 10.35 | 10.35 | 8,644 |
Mar 28, 2025 | 10.71 | 10.73 | 10.67 | 10.48 | 10.48 | 2,264 |
Mar 27, 2025 | 10.74 | 10.74 | 10.71 | 10.70 | 10.70 | 893 |
Mar 26, 2025 | 10.87 | 10.88 | 10.84 | 10.73 | 10.73 | 2,852 |
Mar 25, 2025 | 10.93 | 10.98 | 10.93 | 10.89 | 10.89 | 614 |
Mar 24, 2025 | 10.84 | 11.03 | 10.84 | 11.03 | 11.03 | 3,524 |
Mar 21, 2025 | 10.75 | 10.75 | 10.60 | 10.74 | 10.74 | 3,934 |
Mar 20, 2025 | 10.75 | 10.80 | 10.69 | 10.71 | 10.71 | 1,753 |
Mar 19, 2025 | 10.64 | 10.67 | 10.55 | 10.55 | 10.55 | 1,660 |
Mar 18, 2025 | 10.67 | 10.71 | 10.57 | 10.59 | 10.59 | 605 |
Mar 17, 2025 | 10.53 | 10.71 | 10.51 | 10.63 | 10.63 | 2,738 |
Mar 14, 2025 | 10.50 | 10.59 | 10.46 | 10.56 | 10.56 | 1,257 |
Mar 13, 2025 | 10.63 | 10.63 | 10.62 | 10.48 | 10.48 | 4,828 |
Mar 12, 2025 | 10.64 | 10.69 | 10.60 | 10.60 | 10.60 | 352 |
Mar 11, 2025 | 10.75 | 10.77 | 10.58 | 10.53 | 10.53 | 4,006 |
Mar 10, 2025 | 10.90 | 10.91 | 10.87 | 10.86 | 10.86 | 1,099 |
Mar 7, 2025 | 10.99 | 10.99 | 10.90 | 10.96 | 10.96 | 1,169 |
Mar 6, 2025 | 11.08 | 11.10 | 11.04 | 11.12 | 11.12 | 579 |
Mar 5, 2025 | 11.18 | 11.24 | 11.10 | 11.10 | 11.10 | 4,684 |
Mar 4, 2025 | 11.28 | 11.30 | 11.09 | 11.10 | 11.10 | 9,651 |
Mar 3, 2025 | 11.71 | 11.71 | 11.48 | 11.48 | 11.48 | 77,741 |
Feb 28, 2025 | 11.51 | 11.57 | 11.51 | 11.49 | 11.49 | 6,095 |
Feb 27, 2025 | 11.79 | 11.80 | 11.73 | 11.73 | 11.73 | 6,394 |
Feb 26, 2025 | 11.74 | 11.81 | 11.74 | 11.88 | 11.88 | 5,818 |
Feb 25, 2025 | 11.73 | 11.78 | 11.73 | 11.60 | 11.60 | 693 |
Feb 24, 2025 | 11.90 | 11.90 | 11.82 | 11.84 | 11.84 | 2,034 |
Feb 21, 2025 | 12.06 | 12.09 | 11.93 | 11.95 | 11.95 | 34,439 |
Feb 20, 2025 | 12.22 | 12.31 | 12.08 | 12.08 | 12.08 | 8,314 |
Feb 19, 2025 | 12.09 | 12.23 | 12.07 | 12.25 | 12.25 | 9,146 |
Feb 18, 2025 | 12.17 | 12.22 | 12.15 | 12.16 | 12.16 | 3,989 |
Feb 17, 2025 | 12.17 | 12.17 | 12.11 | 12.14 | 12.14 | 2,331 |
Feb 14, 2025 | 12.09 | 12.13 | 12.09 | 12.10 | 12.10 | 2,866 |
Feb 13, 2025 | 11.90 | 12.04 | 11.88 | 12.01 | 12.01 | 8,545 |
Feb 12, 2025 | 11.96 | 11.96 | 11.83 | 11.82 | 11.82 | 977 |
Feb 11, 2025 | 12.15 | 12.15 | 12.01 | 12.00 | 12.00 | 1,820 |
Feb 10, 2025 | 12.22 | 12.30 | 12.22 | 12.13 | 12.13 | 1,371 |
Feb 7, 2025 | 12.31 | 12.32 | 12.29 | 12.19 | 12.19 | 1,565 |
Feb 6, 2025 | 12.45 | 12.56 | 12.41 | 12.41 | 12.41 | 2,734 |
Feb 5, 2025 | 12.28 | 12.36 | 12.23 | 12.36 | 12.36 | 3,772 |
Feb 4, 2025 | 12.33 | 12.37 | 12.33 | 12.28 | 12.28 | 1,142 |
Feb 3, 2025 | 12.32 | 12.42 | 12.28 | 12.40 | 12.40 | 85,076 |
Jan 31, 2025 | 12.52 | 12.54 | 12.52 | 12.49 | 12.49 | 236 |
Jan 30, 2025 | 12.32 | 12.45 | 12.31 | 12.45 | 12.45 | 1,385 |
Jan 29, 2025 | 12.38 | 12.42 | 12.28 | 12.30 | 12.30 | 730 |
Jan 28, 2025 | 12.33 | 12.38 | 12.32 | 12.35 | 12.35 | 1,000 |
Jan 27, 2025 | 12.15 | 12.28 | 12.10 | 12.24 | 12.24 | 7,881 |
Jan 24, 2025 | 12.23 | 12.23 | 12.19 | 12.26 | 12.26 | 254 |
Jan 23, 2025 | 12.18 | 12.24 | 12.09 | 12.24 | 12.24 | 6,070 |
Jan 22, 2025 | 12.17 | 12.22 | 12.13 | 12.23 | 12.23 | 1,604 |
Jan 21, 2025 | 11.89 | 12.05 | 11.89 | 12.07 | 12.07 | 1,343 |
Jan 20, 2025 | 11.83 | 11.86 | 11.83 | 11.82 | 11.82 | 302 |
Jan 17, 2025 | 11.71 | 11.87 | 11.71 | 11.87 | 11.87 | 6,033 |
Jan 16, 2025 | 11.77 | 11.83 | 11.75 | 11.80 | 11.80 | 18,025 |
Jan 15, 2025 | 11.75 | 11.86 | 11.65 | 11.77 | 11.77 | 2,451 |
Jan 14, 2025 | 11.90 | 11.95 | 11.84 | 11.73 | 11.73 | 2,824 |
Jan 13, 2025 | 11.76 | 11.86 | 11.76 | 11.84 | 11.84 | 4,392 |
Jan 10, 2025 | 11.86 | 11.86 | 11.73 | 11.73 | 11.73 | 1,412 |
Jan 9, 2025 | 11.93 | 11.95 | 11.90 | 11.95 | 11.95 | 496 |
Jan 8, 2025 | 11.84 | 11.84 | 11.82 | 11.86 | 11.86 | 1,386 |
Jan 7, 2025 | 11.74 | 11.74 | 11.73 | 11.82 | 11.82 | 340 |
Jan 6, 2025 | 11.84 | 11.85 | 11.74 | 11.84 | 11.84 | 482 |
Jan 3, 2025 | 11.62 | 11.66 | 11.59 | 11.67 | 11.67 | 766 |
Jan 2, 2025 | 11.53 | 11.63 | 11.53 | 11.71 | 11.71 | 317 |
Dec 30, 2024 | 11.43 | 11.60 | 11.43 | 11.45 | 11.45 | 317 |
Dec 27, 2024 | 11.39 | 11.66 | 11.39 | 11.42 | 11.42 | 1,009 |
Dec 23, 2024 | 11.60 | 11.60 | 11.53 | 11.56 | 11.56 | 1,834 |
Dec 20, 2024 | 11.19 | 11.27 | 11.19 | 11.51 | 11.51 | 239 |
Dec 19, 2024 | 11.46 | 11.46 | 11.46 | 11.37 | 11.37 | 455 |
Dec 18, 2024 | 11.79 | 11.83 | 11.74 | 11.75 | 11.75 | 9,765 |
Dec 17, 2024 | 11.75 | 11.80 | 11.74 | 11.72 | 11.72 | 7,062 |
Dec 16, 2024 | 11.75 | 11.88 | 11.75 | 11.86 | 11.86 | 3,489 |
Dec 13, 2024 | 11.92 | 11.92 | 11.88 | 11.76 | 11.76 | 97 |
Dec 12, 2024 | 12.03 | 12.03 | 11.95 | 11.97 | 11.97 | 1,054 |
Dec 11, 2024 | 11.95 | 12.03 | 11.95 | 12.00 | 12.00 | 868 |
Dec 10, 2024 | 12.01 | 12.01 | 11.97 | 12.04 | 12.04 | 2,172 |
Dec 9, 2024 | 11.94 | 12.02 | 11.92 | 11.93 | 11.93 | 5,510 |
Dec 6, 2024 | 11.80 | 11.94 | 11.76 | 11.90 | 11.90 | 4,909 |
Dec 5, 2024 | 12.00 | 12.03 | 11.86 | 11.86 | 11.86 | 3,459 |
Dec 4, 2024 | 11.99 | 12.03 | 11.96 | 12.03 | 12.03 | 679 |
Dec 3, 2024 | 12.04 | 12.04 | 11.92 | 11.95 | 11.95 | 1,283 |
Dec 2, 2024 | 11.87 | 12.02 | 11.87 | 12.02 | 12.02 | 41,436 |
Nov 29, 2024 | 11.87 | 11.88 | 11.82 | 11.85 | 11.85 | 11,532 |
Nov 28, 2024 | 11.88 | 11.88 | 11.84 | 11.82 | 11.82 | 543 |
Nov 27, 2024 | 11.66 | 11.80 | 11.66 | 11.76 | 11.76 | 6,570 |
Nov 26, 2024 | 11.67 | 11.73 | 11.65 | 11.69 | 11.69 | 1,867 |
Nov 25, 2024 | 11.57 | 11.72 | 11.57 | 11.72 | 11.72 | 1,010 |
Nov 22, 2024 | 11.33 | 11.47 | 11.33 | 11.43 | 11.43 | 2,200 |
Nov 21, 2024 | 11.16 | 11.22 | 11.16 | 11.22 | 11.22 | 9,429 |
Nov 20, 2024 | 11.07 | 11.11 | 11.06 | 11.09 | 11.09 | 658 |
Nov 19, 2024 | 10.91 | 10.95 | 10.85 | 10.97 | 10.97 | 35,038 |
Nov 18, 2024 | 10.96 | 11.01 | 10.96 | 10.99 | 10.99 | 1,516 |
Nov 15, 2024 | 11.20 | 11.22 | 11.04 | 11.06 | 11.06 | 24,328 |
Nov 14, 2024 | 11.61 | 11.64 | 11.45 | 11.44 | 11.44 | 25,538 |
Nov 13, 2024 | 11.56 | 11.60 | 11.53 | 11.63 | 11.63 | 1,634 |
Nov 12, 2024 | 11.70 | 11.71 | 11.62 | 11.60 | 11.60 | 11,259 |
Nov 11, 2024 | 11.59 | 11.74 | 11.59 | 11.74 | 11.74 | 3,707 |
Nov 8, 2024 | 11.44 | 11.47 | 11.44 | 11.50 | 11.50 | 1,326 |
Nov 7, 2024 | 11.55 | 11.55 | 11.49 | 11.43 | 11.43 | 1,908 |
Nov 6, 2024 | 11.45 | 11.59 | 11.44 | 11.33 | 11.33 | 10,025 |
Nov 5, 2024 | 10.92 | 10.97 | 10.92 | 10.96 | 10.96 | 12,226 |
Nov 4, 2024 | 10.81 | 10.95 | 10.81 | 10.98 | 10.98 | 480 |
Nov 1, 2024 | 10.72 | 10.74 | 10.68 | 10.90 | 10.90 | 638 |
Oct 31, 2024 | 10.90 | 10.90 | 10.72 | 10.75 | 10.75 | 3,362 |
Oct 30, 2024 | 10.83 | 10.98 | 10.83 | 10.95 | 10.95 | 6,321 |
Oct 29, 2024 | 10.87 | 10.92 | 10.84 | 10.89 | 10.89 | 1,139 |
Oct 28, 2024 | 10.82 | 10.91 | 10.80 | 10.86 | 10.86 | 9,453 |
Oct 25, 2024 | 10.83 | 10.83 | 10.82 | 10.81 | 10.81 | 3,904 |
Oct 24, 2024 | 10.90 | 10.91 | 10.89 | 10.89 | 10.89 | 2,280 |
Oct 23, 2024 | 11.00 | 11.03 | 10.98 | 10.90 | 10.90 | 3,595 |
Oct 22, 2024 | 10.96 | 10.98 | 10.96 | 11.00 | 11.00 | 2,300 |
Oct 21, 2024 | 11.11 | 11.14 | 11.10 | 11.01 | 11.01 | 404 |
Oct 18, 2024 | 11.07 | 11.08 | 11.06 | 11.13 | 11.13 | 779 |
Oct 17, 2024 | 11.12 | 11.18 | 11.08 | 11.07 | 11.07 | 3,855 |
Oct 16, 2024 | 11.10 | 11.12 | 11.10 | 11.03 | 11.03 | 418 |
Oct 15, 2024 | 11.01 | 11.12 | 11.01 | 11.04 | 11.04 | 1,427 |
Oct 14, 2024 | 10.87 | 11.02 | 10.87 | 11.05 | 11.05 | 642 |
Oct 11, 2024 | 10.72 | 10.84 | 10.72 | 10.88 | 10.88 | 867 |
Oct 10, 2024 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | 2,451 |
Oct 9, 2024 | 10.81 | 10.87 | 10.81 | 10.85 | 10.85 | 185 |
Oct 8, 2024 | 10.69 | 10.86 | 10.69 | 10.87 | 10.87 | 243 |
Oct 7, 2024 | 10.92 | 10.95 | 10.89 | 10.88 | 10.88 | 2,309 |
Oct 4, 2024 | 10.84 | 10.95 | 10.81 | 10.91 | 10.91 | 1,806 |
Oct 3, 2024 | 10.92 | 10.94 | 10.86 | 10.88 | 10.88 | 1,903 |
Oct 2, 2024 | 10.90 | 10.95 | 10.90 | 10.99 | 10.99 | 759 |
Oct 1, 2024 | 11.04 | 11.07 | 10.94 | 10.91 | 10.91 | 2,161 |
Sep 30, 2024 | 10.99 | 11.01 | 10.87 | 11.02 | 11.02 | 2,118 |
Sep 27, 2024 | 10.91 | 11.01 | 10.91 | 11.05 | 11.05 | 1,580 |
Sep 26, 2024 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 2,540 |
Sep 25, 2024 | 10.68 | 10.80 | 10.68 | 10.75 | 10.75 | 838 |
Sep 24, 2024 | 10.84 | 10.96 | 10.71 | 10.83 | 10.83 | 2,725 |
Sep 23, 2024 | 10.85 | 10.97 | 10.85 | 10.88 | 10.88 | 2,073 |
Sep 20, 2024 | 11.00 | 11.03 | 11.00 | 10.87 | 10.87 | 2,299 |
Sep 19, 2024 | 11.04 | 11.12 | 11.04 | 11.09 | 11.09 | 13,413 |
Sep 18, 2024 | 10.94 | 10.94 | 10.90 | 10.94 | 10.94 | 340 |
Sep 17, 2024 | 10.95 | 11.00 | 10.95 | 11.07 | 11.07 | 807 |
Sep 16, 2024 | 10.94 | 10.94 | 10.87 | 10.88 | 10.88 | 728 |
Sep 13, 2024 | 10.85 | 10.90 | 10.83 | 10.90 | 10.90 | 1,331 |
Sep 12, 2024 | 10.84 | 10.84 | 10.76 | 10.77 | 10.77 | 1,862 |
Sep 11, 2024 | 10.68 | 10.71 | 10.65 | 10.69 | 10.69 | 1,305 |
Sep 10, 2024 | 10.64 | 10.70 | 10.64 | 10.70 | 10.70 | 1,200 |
Sep 9, 2024 | 10.65 | 10.67 | 10.65 | 10.71 | 10.71 | 899 |
Sep 6, 2024 | 10.66 | 10.74 | 10.66 | 10.55 | 10.55 | 310 |
Sep 5, 2024 | 10.70 | 10.71 | 10.65 | 10.65 | 10.65 | 381 |
Sep 4, 2024 | 10.80 | 10.80 | 10.74 | 10.77 | 10.77 | 8,030 |
Sep 3, 2024 | 11.01 | 11.01 | 10.91 | 10.89 | 10.89 | 4,260 |
Sep 2, 2024 | 11.06 | 11.06 | 10.97 | 11.01 | 11.01 | 2,501 |
Aug 30, 2024 | 11.03 | 11.06 | 11.00 | 10.97 | 10.97 | 1,100 |
Aug 29, 2024 | 10.96 | 11.01 | 10.96 | 10.96 | 10.96 | 448 |
Aug 28, 2024 | 10.88 | 10.96 | 10.88 | 10.92 | 10.92 | 1,016 |
Aug 27, 2024 | 10.88 | 10.90 | 10.82 | 10.82 | 10.82 | 1,019 |
Aug 26, 2024 | 10.86 | 10.93 | 10.86 | 10.86 | 10.86 | 1,045 |
Aug 23, 2024 | 10.83 | 10.89 | 10.83 | 10.90 | 10.90 | 595 |
Aug 22, 2024 | 10.93 | 10.95 | 10.93 | 10.86 | 10.86 | 54 |
Aug 21, 2024 | 10.87 | 10.91 | 10.85 | 10.89 | 10.89 | 5,701 |
Aug 20, 2024 | 11.00 | 11.00 | 10.97 | 10.89 | 10.89 | 492 |
Aug 19, 2024 | 10.90 | 10.93 | 10.90 | 10.98 | 10.98 | 132 |
Aug 16, 2024 | 10.88 | 10.91 | 10.83 | 10.83 | 10.83 | 768 |
Aug 14, 2024 | 10.78 | 10.78 | 10.66 | 10.66 | 10.66 | 239 |
Aug 13, 2024 | 10.68 | 10.74 | 10.68 | 10.76 | 10.76 | 15 |
Aug 12, 2024 | 10.78 | 10.79 | 10.70 | 10.70 | 10.70 | 110 |
Aug 9, 2024 | 10.91 | 10.91 | 10.89 | 10.82 | 10.82 | 101 |
Aug 8, 2024 | 10.48 | 10.81 | 10.47 | 10.81 | 10.81 | 64,953 |
Aug 7, 2024 | 10.70 | 10.77 | 10.70 | 10.74 | 10.74 | 17,677 |
Aug 6, 2024 | 10.59 | 10.62 | 10.53 | 10.60 | 10.60 | 6,517 |
Aug 5, 2024 | 10.58 | 10.58 | 10.22 | 10.46 | 10.46 | 7,291 |
Aug 2, 2024 | 10.97 | 10.97 | 10.64 | 10.63 | 10.63 | 35,454 |
Aug 1, 2024 | 11.11 | 11.17 | 11.04 | 11.06 | 11.06 | 8,939 |
Jul 31, 2024 | 11.08 | 11.10 | 10.98 | 11.11 | 11.11 | 7,052 |
Jul 30, 2024 | 11.05 | 11.11 | 11.01 | 11.04 | 11.04 | 577 |
Jul 29, 2024 | 11.01 | 11.05 | 10.94 | 10.94 | 10.94 | 2,319 |
Jul 26, 2024 | 10.96 | 11.00 | 10.93 | 10.93 | 10.93 | 9,872 |
Jul 25, 2024 | 10.98 | 11.02 | 10.90 | 11.02 | 11.02 | 4,722 |
Jul 24, 2024 | 10.90 | 10.98 | 10.90 | 10.98 | 10.98 | 5,190 |
Jul 23, 2024 | 10.86 | 11.00 | 10.86 | 10.97 | 10.97 | 3,812 |
Jul 22, 2024 | 10.75 | 10.84 | 10.70 | 10.80 | 10.80 | 8,956 |
Jul 19, 2024 | 10.74 | 10.74 | 10.71 | 10.66 | 10.66 | 176 |
Jul 18, 2024 | 10.95 | 11.01 | 10.94 | 10.91 | 10.91 | 7,137 |
Jul 17, 2024 | 10.98 | 11.00 | 10.95 | 10.97 | 10.97 | 13,492 |
Jul 16, 2024 | 10.71 | 10.77 | 10.68 | 10.94 | 10.94 | 3,148 |
Jul 15, 2024 | 10.82 | 10.82 | 10.69 | 10.69 | 10.69 | 5,355 |
Jul 12, 2024 | 10.74 | 10.74 | 10.73 | 10.74 | 10.74 | 1,703 |
Jul 11, 2024 | 10.43 | 10.67 | 10.42 | 10.67 | 10.67 | 4,335 |
Jul 10, 2024 | 10.34 | 10.39 | 10.32 | 10.35 | 10.35 | 3,927 |
Jul 9, 2024 | 10.35 | 10.39 | 10.29 | 10.29 | 10.29 | 1,640 |
Jul 8, 2024 | 10.36 | 10.39 | 10.35 | 10.36 | 10.36 | 4,214 |
Jul 5, 2024 | 10.31 | 10.34 | 10.31 | 10.33 | 10.33 | 1,498 |
Jul 4, 2024 | 10.30 | 10.34 | 10.30 | 10.31 | 10.31 | 8,062 |
Jul 3, 2024 | 10.35 | 10.36 | 10.28 | 10.28 | 10.28 | 2,923 |
Jul 2, 2024 | 10.32 | 10.36 | 10.32 | 10.35 | 10.35 | 1,719 |
Jul 1, 2024 | 10.49 | 10.51 | 10.49 | 10.45 | 10.45 | 360 |
Jun 28, 2024 | 10.58 | 10.60 | 10.57 | 10.54 | 10.54 | 778 |
Jun 27, 2024 | 10.52 | 10.52 | 10.52 | 10.54 | 10.54 | 1,000 |
Jun 26, 2024 | 10.57 | 10.57 | 10.52 | 10.57 | 10.57 | 5,933 |
Jun 25, 2024 | 10.57 | 10.57 | 10.55 | 10.54 | 10.54 | 2,517 |
Jun 24, 2024 | 10.58 | 10.68 | 10.54 | 10.67 | 10.67 | 6,738 |
Jun 21, 2024 | 10.54 | 10.60 | 10.53 | 10.57 | 10.57 | 57,695 |
Jun 20, 2024 | 10.53 | 10.54 | 10.50 | 10.51 | 10.51 | 2,017 |
Jun 19, 2024 | 10.51 | 10.51 | 10.48 | 10.48 | 10.48 | 1,330 |
Jun 18, 2024 | 10.54 | 10.56 | 10.54 | 10.56 | 10.56 | 521 |
Jun 17, 2024 | 10.57 | 10.57 | 10.49 | 10.52 | 10.52 | 1,905 |
Jun 14, 2024 | 10.64 | 10.64 | 10.59 | 10.59 | 10.59 | 899 |
Jun 13, 2024 | 10.66 | 10.70 | 10.64 | 10.66 | 10.66 | 4,399 |
Jun 12, 2024 | 10.63 | 10.65 | 10.63 | 10.75 | 10.75 | 3,334 |
Jun 11, 2024 | 10.63 | 10.65 | 10.59 | 10.60 | 10.60 | 1,226 |
Jun 10, 2024 | 10.63 | 10.65 | 10.62 | 10.62 | 10.62 | 546 |
Jun 7, 2024 | 10.63 | 10.65 | 10.59 | 10.65 | 10.65 | 6,239 |
Jun 6, 2024 | 10.64 | 10.66 | 10.63 | 10.65 | 10.65 | 1,237 |
Jun 5, 2024 | 10.49 | 10.62 | 10.46 | 10.62 | 10.62 | 8,912 |
Jun 4, 2024 | 10.41 | 10.48 | 10.37 | 10.43 | 10.43 | 1,410 |
Jun 3, 2024 | 10.43 | 10.47 | 10.43 | 10.52 | 10.52 | 2,606 |
May 31, 2024 | 10.41 | 10.41 | 10.38 | 10.40 | 10.40 | 1,146 |
May 30, 2024 | 10.38 | 10.44 | 10.38 | 10.44 | 10.44 | 33,067 |
May 29, 2024 | 10.47 | 10.47 | 10.36 | 10.41 | 10.41 | 7,374 |
May 28, 2024 | 10.62 | 10.62 | 10.56 | 10.51 | 10.51 | 435 |
May 27, 2024 | 10.60 | 10.63 | 10.60 | 10.63 | 10.63 | 5,778 |
May 24, 2024 | 10.68 | 10.68 | 10.60 | 10.63 | 10.63 | 10,506 |
May 23, 2024 | 10.72 | 10.72 | 10.59 | 10.60 | 10.60 | 2,239 |
May 22, 2024 | 10.60 | 10.72 | 10.60 | 10.69 | 10.69 | 921 |
May 21, 2024 | 10.69 | 10.69 | 10.63 | 10.62 | 10.62 | 4,575 |
May 20, 2024 | 10.70 | 10.70 | 10.70 | 10.71 | 10.71 | 9 |
May 17, 2024 | 10.72 | 10.72 | 10.66 | 10.66 | 10.66 | 4,411 |
May 16, 2024 | 10.74 | 10.74 | 10.70 | 10.73 | 10.73 | 1,684 |
May 15, 2024 | 10.66 | 10.74 | 10.64 | 10.69 | 10.69 | 12,221 |
May 14, 2024 | 10.55 | 10.55 | 10.55 | 10.65 | 10.65 | 1,980 |
May 13, 2024 | 10.50 | 10.60 | 10.49 | 10.58 | 10.58 | 5,332 |
May 10, 2024 | 10.47 | 10.50 | 10.42 | 10.42 | 10.42 | 6,355 |
May 9, 2024 | 10.30 | 10.30 | 10.27 | 10.33 | 10.33 | 1,036 |
May 8, 2024 | 10.47 | 10.50 | 10.43 | 10.36 | 10.36 | 291 |
May 7, 2024 | 10.27 | 10.42 | 10.27 | 10.47 | 10.47 | 8,460 |
May 6, 2024 | 10.44 | 10.44 | 10.36 | 10.35 | 10.35 | 1,391 |
May 3, 2024 | 10.25 | 10.35 | 10.25 | 10.34 | 10.34 | 1,688 |
May 2, 2024 | 10.25 | 10.29 | 10.20 | 10.20 | 10.20 | 2,381 |
Apr 30, 2024 | 10.29 | 10.29 | 10.18 | 10.19 | 10.19 | 19,668 |
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%
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%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
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%
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%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
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%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
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%
FV First Trust Dorsey Wright Focus 5 ETF
54.41
+0.67%
CVY Invesco Zacks Multi-Asset Income ETF
24.41
+0.66%