XETRA - Delayed Quote EUR
Xtrackers S&P Global Infrastructure Swap UCITS ETF (DX2E.DE)
58.35
+0.13
+(0.22%)
At close: April 30 at 5:36:01 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 | 58.47 | 58.56 | 57.67 | 58.35 | 58.35 | 575 |
Apr 29, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
Apr 28, 2025 | 58.12 | 58.24 | 58.08 | 58.17 | 58.17 | 1,557 |
Apr 25, 2025 | 58.51 | 58.51 | 57.99 | 57.99 | 57.99 | 534 |
Apr 24, 2025 | 57.64 | 58.11 | 57.60 | 58.11 | 58.11 | 940 |
Apr 23, 2025 | 57.78 | 57.94 | 57.57 | 57.57 | 57.57 | 1,930 |
Apr 22, 2025 | 56.11 | 56.91 | 56.11 | 56.91 | 56.91 | 867 |
Apr 17, 2025 | 56.91 | 57.41 | 56.73 | 57.41 | 57.41 | 700 |
Apr 16, 2025 | 56.78 | 57.16 | 56.73 | 57.16 | 57.16 | 567 |
Apr 15, 2025 | 56.65 | 57.07 | 56.49 | 57.05 | 57.05 | 428 |
Apr 14, 2025 | 55.50 | 56.35 | 55.50 | 56.31 | 56.31 | 14,461 |
Apr 11, 2025 | 55.11 | 55.11 | 54.31 | 54.57 | 54.57 | 1,449 |
Apr 10, 2025 | 56.92 | 56.92 | 54.83 | 54.83 | 54.83 | 1,323 |
Apr 9, 2025 | 53.91 | 54.20 | 53.09 | 53.09 | 53.09 | 14,853 |
Apr 8, 2025 | 55.27 | 56.25 | 55.15 | 55.74 | 55.74 | 2,523 |
Apr 7, 2025 | 53.76 | 55.71 | 53.65 | 54.75 | 54.75 | 10,188 |
Apr 4, 2025 | 58.46 | 58.46 | 56.29 | 56.30 | 56.30 | 3,091 |
Apr 3, 2025 | 58.63 | 59.07 | 58.20 | 59.07 | 59.07 | 392 |
Apr 2, 2025 | 60.00 | 60.00 | 59.50 | 59.83 | 59.83 | 631 |
Apr 1, 2025 | 59.48 | 59.64 | 59.04 | 59.64 | 59.64 | 1,273 |
Mar 31, 2025 | 59.12 | 59.25 | 58.85 | 59.23 | 59.23 | 2,973 |
Mar 28, 2025 | 59.22 | 59.42 | 59.08 | 59.08 | 59.08 | 177 |
Mar 27, 2025 | 59.51 | 59.57 | 59.34 | 59.42 | 59.42 | 4,012 |
Mar 26, 2025 | 59.49 | 59.62 | 59.41 | 59.41 | 59.41 | 768 |
Mar 25, 2025 | 59.43 | 59.56 | 59.29 | 59.29 | 59.29 | 1,836 |
Mar 24, 2025 | 59.34 | 59.43 | 59.08 | 59.43 | 59.43 | 958 |
Mar 21, 2025 | 58.97 | 59.15 | 58.82 | 58.82 | 58.82 | 697 |
Mar 20, 2025 | 58.83 | 59.02 | 58.68 | 59.02 | 59.02 | 617 |
Mar 19, 2025 | 58.28 | 58.68 | 58.28 | 58.62 | 58.62 | 3,522 |
Mar 18, 2025 | 58.50 | 58.63 | 58.33 | 58.35 | 58.35 | 3,154 |
Mar 17, 2025 | 58.15 | 58.54 | 57.92 | 58.54 | 58.54 | 1,790 |
Mar 14, 2025 | 57.29 | 57.98 | 57.18 | 57.98 | 57.98 | 1,529 |
Mar 13, 2025 | 56.91 | 57.19 | 56.91 | 57.03 | 57.03 | 3,183 |
Mar 12, 2025 | 56.80 | 57.01 | 56.51 | 56.72 | 56.72 | 2,428 |
Mar 11, 2025 | 57.19 | 57.21 | 56.70 | 56.70 | 56.70 | 2,218 |
Mar 10, 2025 | 57.23 | 57.37 | 56.99 | 57.18 | 57.18 | 2,016 |
Mar 7, 2025 | 56.86 | 56.90 | 56.48 | 56.77 | 56.77 | 1,396 |
Mar 6, 2025 | 57.60 | 57.60 | 57.11 | 57.22 | 57.22 | 997 |
Mar 5, 2025 | 58.57 | 58.62 | 57.67 | 57.75 | 57.75 | 4,236 |
Mar 4, 2025 | 59.75 | 59.75 | 58.99 | 58.99 | 58.99 | 1,548 |
Mar 3, 2025 | 60.48 | 60.48 | 60.05 | 60.05 | 60.05 | 936 |
Feb 28, 2025 | 59.65 | 60.13 | 59.65 | 60.03 | 60.03 | 523 |
Feb 27, 2025 | 60.24 | 60.46 | 60.02 | 60.06 | 60.06 | 1,341 |
Feb 26, 2025 | 59.80 | 60.20 | 59.80 | 59.99 | 59.99 | 1,809 |
Feb 25, 2025 | 60.27 | 60.27 | 59.00 | 59.21 | 59.21 | 462 |
Feb 24, 2025 | 60.63 | 60.68 | 60.24 | 60.48 | 60.48 | 2,634 |
Feb 21, 2025 | 60.94 | 60.95 | 60.75 | 60.87 | 60.87 | 537 |
Feb 20, 2025 | 61.18 | 61.18 | 60.53 | 60.70 | 60.70 | 875 |
Feb 19, 2025 | 61.22 | 61.36 | 60.95 | 61.28 | 61.28 | 868 |
Feb 18, 2025 | 61.10 | 61.10 | 60.90 | 61.07 | 61.07 | 703 |
Feb 17, 2025 | 60.84 | 60.99 | 60.65 | 60.94 | 60.94 | 922 |
Feb 14, 2025 | 61.13 | 61.18 | 60.98 | 61.07 | 61.07 | 6,093 |
Feb 13, 2025 | 61.00 | 61.38 | 60.95 | 61.13 | 61.13 | 11,575 |
Feb 12, 2025 | 61.38 | 61.40 | 60.96 | 61.22 | 61.22 | 383 |
Feb 11, 2025 | 61.43 | 61.45 | 61.19 | 61.27 | 61.27 | 408 |
Feb 10, 2025 | 60.96 | 61.58 | 60.96 | 61.58 | 61.58 | 265 |
Feb 7, 2025 | 60.91 | 60.91 | 60.78 | 60.87 | 60.87 | 1,825 |
Feb 6, 2025 | 61.21 | 61.21 | 60.78 | 60.78 | 60.78 | 702 |
Feb 5, 2025 | 60.44 | 61.04 | 60.44 | 61.04 | 61.04 | 661 |
Feb 4, 2025 | 60.75 | 60.81 | 60.36 | 60.75 | 60.75 | 816 |
Feb 3, 2025 | 60.54 | 61.21 | 60.31 | 61.21 | 61.21 | 3,473 |
Jan 31, 2025 | 61.11 | 61.33 | 60.83 | 60.93 | 60.93 | 1,366 |
Jan 30, 2025 | 60.31 | 61.15 | 60.31 | 60.96 | 60.96 | 27,823 |
Jan 29, 2025 | 60.21 | 60.26 | 60.13 | 60.14 | 60.14 | 903 |
Jan 28, 2025 | 60.13 | 60.42 | 59.75 | 59.75 | 59.75 | 700 |
Jan 27, 2025 | 60.84 | 61.25 | 59.56 | 59.56 | 59.56 | 1,163 |
Jan 24, 2025 | 61.27 | 61.27 | 60.87 | 60.99 | 60.99 | 2,195 |
Jan 23, 2025 | 61.35 | 61.48 | 61.22 | 61.41 | 61.41 | 1,168 |
Jan 22, 2025 | 61.82 | 62.00 | 61.36 | 61.49 | 61.49 | 4,521 |
Jan 21, 2025 | 61.73 | 61.97 | 61.68 | 61.97 | 61.97 | 954 |
Jan 20, 2025 | 61.96 | 62.00 | 61.70 | 61.96 | 61.96 | 1,549 |
Jan 17, 2025 | 61.55 | 62.24 | 61.55 | 62.16 | 62.16 | 2,163 |
Jan 16, 2025 | 60.94 | 61.24 | 60.84 | 61.24 | 61.24 | 1,279 |
Jan 15, 2025 | 60.51 | 61.09 | 60.37 | 61.09 | 61.09 | 4,900 |
Jan 14, 2025 | 59.81 | 60.05 | 59.81 | 60.00 | 60.00 | 952 |
Jan 13, 2025 | 59.96 | 60.05 | 59.74 | 59.74 | 59.74 | 1,975 |
Jan 10, 2025 | 60.22 | 60.29 | 59.84 | 59.84 | 59.84 | 2,154 |
Jan 9, 2025 | 59.89 | 60.38 | 59.89 | 60.36 | 60.36 | 10,636 |
Jan 8, 2025 | 60.29 | 60.38 | 59.94 | 59.99 | 59.99 | 991 |
Jan 7, 2025 | 59.93 | 60.19 | 59.77 | 60.19 | 60.19 | 280 |
Jan 6, 2025 | 60.60 | 60.60 | 60.15 | 60.21 | 60.21 | 216 |
Jan 3, 2025 | 60.47 | 60.75 | 60.27 | 60.60 | 60.60 | 1,320 |
Jan 2, 2025 | 59.45 | 60.44 | 59.27 | 60.44 | 60.44 | 1,516 |
Dec 30, 2024 | 58.81 | 59.03 | 58.78 | 58.78 | 58.78 | 483 |
Dec 27, 2024 | 58.25 | 59.12 | 58.25 | 59.10 | 59.10 | 2,870 |
Dec 23, 2024 | 58.92 | 58.92 | 58.44 | 58.68 | 58.68 | 1,098 |
Dec 20, 2024 | 58.26 | 58.73 | 57.76 | 58.73 | 58.73 | 2,318 |
Dec 19, 2024 | 58.00 | 58.45 | 57.89 | 58.45 | 58.45 | 352 |
Dec 18, 2024 | 58.66 | 58.74 | 58.64 | 58.64 | 58.64 | 41 |
Dec 17, 2024 | 58.50 | 58.64 | 58.43 | 58.64 | 58.64 | 2,280 |
Dec 16, 2024 | 59.09 | 59.15 | 58.84 | 58.91 | 58.91 | 979 |
Dec 13, 2024 | 59.40 | 59.40 | 59.04 | 59.09 | 59.09 | 1,614 |
Dec 12, 2024 | 59.21 | 59.61 | 59.20 | 59.47 | 59.47 | 2,239 |
Dec 11, 2024 | 59.47 | 59.79 | 59.46 | 59.54 | 59.54 | 7,033 |
Dec 10, 2024 | 59.58 | 59.76 | 59.58 | 59.65 | 59.65 | 347 |
Dec 9, 2024 | 60.52 | 60.52 | 59.90 | 59.99 | 59.99 | 472 |
Dec 6, 2024 | 60.57 | 60.88 | 60.25 | 60.25 | 60.25 | 11,939 |
Dec 5, 2024 | 60.41 | 60.75 | 60.30 | 60.75 | 60.75 | 156 |
Dec 4, 2024 | 60.33 | 60.50 | 60.22 | 60.43 | 60.43 | 2,786 |
Dec 3, 2024 | 60.58 | 60.58 | 60.42 | 60.53 | 60.53 | 143 |
Dec 2, 2024 | 61.11 | 61.31 | 60.55 | 60.64 | 60.64 | 1,555 |
Nov 29, 2024 | 60.82 | 61.05 | 60.82 | 60.95 | 60.95 | 2,230 |
Nov 28, 2024 | 60.83 | 61.01 | 60.82 | 60.95 | 60.95 | 575 |
Nov 27, 2024 | 60.99 | 61.03 | 60.79 | 60.89 | 60.89 | 872 |
Nov 26, 2024 | 60.70 | 60.99 | 60.56 | 60.99 | 60.99 | 326 |
Nov 25, 2024 | 61.53 | 61.53 | 60.86 | 60.86 | 60.86 | 876 |
Nov 22, 2024 | 60.95 | 61.75 | 60.95 | 61.41 | 61.41 | 3,811 |
Nov 21, 2024 | 59.97 | 60.80 | 59.97 | 60.80 | 60.80 | 760 |
Nov 20, 2024 | 60.19 | 60.19 | 60.00 | 60.00 | 60.00 | 690 |
Nov 19, 2024 | 59.45 | 59.94 | 59.26 | 59.94 | 59.94 | 539 |
Nov 18, 2024 | 59.16 | 59.45 | 58.94 | 59.45 | 59.45 | 736 |
Nov 15, 2024 | 58.62 | 59.01 | 58.46 | 58.89 | 58.89 | 2,105 |
Nov 14, 2024 | 58.41 | 58.72 | 58.41 | 58.58 | 58.58 | 618 |
Nov 13, 2024 | 58.31 | 58.43 | 58.20 | 58.39 | 58.39 | 1,077 |
Nov 12, 2024 | 58.89 | 59.02 | 58.45 | 58.45 | 58.45 | 756 |
Nov 11, 2024 | 58.73 | 59.20 | 58.73 | 59.04 | 59.04 | 9,372 |
Nov 8, 2024 | 57.94 | 58.19 | 57.74 | 58.18 | 58.18 | 2,062 |
Nov 7, 2024 | 57.55 | 57.89 | 57.55 | 57.89 | 57.89 | 532 |
Nov 6, 2024 | 57.80 | 58.05 | 57.46 | 57.54 | 57.54 | 990 |
Nov 5, 2024 | 56.69 | 56.91 | 56.58 | 56.91 | 56.91 | 751 |
Nov 4, 2024 | 56.72 | 56.72 | 56.41 | 56.45 | 56.45 | 5,582 |
Nov 1, 2024 | 57.24 | 57.42 | 57.20 | 57.20 | 57.20 | 679 |
Oct 31, 2024 | 57.33 | 57.33 | 57.00 | 57.30 | 57.30 | 1,890 |
Oct 30, 2024 | 57.59 | 57.59 | 57.41 | 57.41 | 57.41 | 641 |
Oct 29, 2024 | 58.48 | 58.50 | 57.86 | 57.89 | 57.89 | 1,379 |
Oct 28, 2024 | 58.28 | 58.63 | 58.02 | 58.63 | 58.63 | 1,843 |
Oct 25, 2024 | 58.39 | 58.54 | 58.34 | 58.38 | 58.38 | 1,324 |
Oct 24, 2024 | 58.68 | 58.70 | 58.47 | 58.47 | 58.47 | 107 |
Oct 23, 2024 | 58.79 | 58.79 | 58.47 | 58.55 | 58.55 | 470 |
Oct 22, 2024 | 58.70 | 58.70 | 58.27 | 58.53 | 58.53 | 998 |
Oct 21, 2024 | 59.09 | 59.09 | 58.54 | 58.54 | 58.54 | 749 |
Oct 18, 2024 | 58.71 | 58.94 | 58.71 | 58.81 | 58.81 | 797 |
Oct 17, 2024 | 58.91 | 59.24 | 58.91 | 59.24 | 59.24 | 1,378 |
Oct 16, 2024 | 58.22 | 58.80 | 58.22 | 58.80 | 58.80 | - |
Oct 15, 2024 | 58.35 | 58.44 | 58.25 | 58.37 | 58.37 | 1,567 |
Oct 14, 2024 | 57.71 | 58.02 | 57.61 | 58.02 | 58.02 | 1,567 |
Oct 11, 2024 | 57.23 | 57.57 | 57.07 | 57.50 | 57.50 | 1,284 |
Oct 10, 2024 | 57.31 | 57.51 | 57.02 | 57.22 | 57.22 | 981 |
Oct 9, 2024 | 56.99 | 57.16 | 56.99 | 57.09 | 57.09 | 385 |
Oct 8, 2024 | 57.01 | 57.26 | 56.90 | 57.26 | 57.26 | 2,527 |
Oct 7, 2024 | 57.91 | 57.91 | 57.60 | 57.65 | 57.65 | 1,672 |
Oct 4, 2024 | 57.35 | 57.68 | 57.35 | 57.68 | 57.68 | 4,942 |
Oct 3, 2024 | 57.22 | 57.43 | 57.17 | 57.28 | 57.28 | 7,194 |
Oct 2, 2024 | 57.10 | 57.19 | 56.94 | 57.19 | 57.19 | 2,257 |
Oct 1, 2024 | 56.68 | 57.00 | 56.65 | 57.00 | 57.00 | 618 |
Sep 30, 2024 | 56.47 | 56.66 | 56.14 | 56.54 | 56.54 | 26,861 |
Sep 27, 2024 | 56.26 | 56.58 | 56.26 | 56.57 | 56.57 | 704 |
Sep 26, 2024 | 56.47 | 56.59 | 56.40 | 56.40 | 56.40 | 1,773 |
Sep 25, 2024 | 56.22 | 56.41 | 56.22 | 56.22 | 56.22 | 66 |
Sep 24, 2024 | 56.73 | 56.75 | 56.50 | 56.58 | 56.58 | 308 |
Sep 23, 2024 | 55.99 | 56.46 | 55.99 | 56.42 | 56.42 | 685 |
Sep 20, 2024 | 55.40 | 55.69 | 55.39 | 55.50 | 55.50 | 1,001 |
Sep 19, 2024 | 55.95 | 55.99 | 55.49 | 55.49 | 55.49 | 3,075 |
Sep 18, 2024 | 56.07 | 56.14 | 55.95 | 55.95 | 55.95 | 322 |
Sep 17, 2024 | 55.95 | 56.14 | 55.95 | 56.01 | 56.01 | 97 |
Sep 16, 2024 | 55.57 | 55.80 | 55.51 | 55.80 | 55.80 | 5,022 |
Sep 13, 2024 | 55.26 | 55.49 | 55.16 | 55.46 | 55.46 | 113 |
Sep 12, 2024 | 55.29 | 55.35 | 55.08 | 55.08 | 55.08 | 189 |
Sep 11, 2024 | 54.90 | 54.90 | 54.74 | 54.74 | 54.74 | 7 |
Sep 10, 2024 | 54.91 | 55.10 | 54.91 | 55.00 | 55.00 | 251 |
Sep 9, 2024 | 54.63 | 54.83 | 54.63 | 54.75 | 54.75 | 735 |
Sep 6, 2024 | 54.78 | 54.97 | 54.58 | 54.59 | 54.59 | 1,197 |
Sep 5, 2024 | 54.70 | 55.02 | 54.69 | 54.71 | 54.71 | 2,859 |
Sep 4, 2024 | 54.65 | 54.95 | 54.65 | 54.95 | 54.95 | 887 |
Sep 3, 2024 | 54.77 | 54.81 | 54.72 | 54.74 | 54.74 | 107 |
Sep 2, 2024 | 54.90 | 55.01 | 54.82 | 54.86 | 54.86 | 650 |
Aug 30, 2024 | 54.63 | 54.81 | 54.63 | 54.66 | 54.66 | 128 |
Aug 29, 2024 | 53.98 | 54.34 | 53.98 | 54.34 | 54.34 | 499 |
Aug 28, 2024 | 53.73 | 54.28 | 53.65 | 54.05 | 54.05 | 716 |
Aug 27, 2024 | 54.02 | 54.02 | 53.82 | 53.83 | 53.83 | 10 |
Aug 26, 2024 | 53.96 | 54.12 | 53.96 | 53.98 | 53.98 | 675 |
Aug 23, 2024 | 53.77 | 54.03 | 53.77 | 53.88 | 53.88 | 573 |
Aug 22, 2024 | 53.71 | 53.84 | 53.71 | 53.77 | 53.77 | 186 |
Aug 21, 2024 | 53.66 | 53.78 | 53.66 | 53.71 | 53.71 | 445 |
Aug 20, 2024 | 54.02 | 54.02 | 53.64 | 53.64 | 53.64 | 599 |
Aug 19, 2024 | 53.81 | 54.06 | 53.80 | 54.06 | 54.06 | 1,529 |
Aug 16, 2024 | 53.67 | 53.77 | 53.63 | 53.76 | 53.76 | 223 |
Aug 15, 2024 | 53.56 | 53.85 | 53.50 | 53.73 | 53.73 | 427 |
Aug 14, 2024 | 53.44 | 53.44 | 53.28 | 53.41 | 53.41 | 2,292 |
Aug 13, 2024 | 53.25 | 53.35 | 53.25 | 53.35 | 53.35 | 71 |
Aug 12, 2024 | 53.11 | 53.23 | 53.04 | 53.04 | 53.04 | 769 |
Aug 9, 2024 | 52.88 | 53.24 | 52.88 | 53.04 | 53.04 | 895 |
Aug 8, 2024 | 52.55 | 52.92 | 52.46 | 52.92 | 52.92 | 1,467 |
Aug 7, 2024 | 52.42 | 53.17 | 52.40 | 53.14 | 53.14 | 981 |
Aug 6, 2024 | 51.93 | 52.24 | 51.70 | 52.24 | 52.24 | 5,054 |
Aug 5, 2024 | 53.12 | 53.12 | 51.44 | 51.81 | 51.81 | 1,068 |
Aug 2, 2024 | 53.75 | 53.75 | 52.63 | 52.63 | 52.63 | 441 |
Aug 1, 2024 | 53.91 | 53.91 | 53.56 | 53.65 | 53.65 | 400 |
Jul 31, 2024 | 53.72 | 53.82 | 53.61 | 53.61 | 53.61 | 252 |
Jul 30, 2024 | 53.36 | 53.44 | 53.24 | 53.32 | 53.32 | 1,091 |
Jul 29, 2024 | 53.35 | 53.37 | 53.18 | 53.18 | 53.18 | 1,027 |
Jul 26, 2024 | 52.88 | 53.11 | 52.88 | 53.05 | 53.05 | 1,172 |
Jul 25, 2024 | 53.07 | 53.24 | 52.97 | 53.07 | 53.07 | 20,809 |
Jul 24, 2024 | 53.08 | 53.25 | 53.03 | 53.20 | 53.20 | 2,127 |
Jul 23, 2024 | 53.23 | 53.41 | 53.15 | 53.26 | 53.26 | 215 |
Jul 22, 2024 | 52.99 | 53.19 | 52.97 | 53.17 | 53.17 | 1,360 |
Jul 19, 2024 | 52.94 | 52.94 | 52.74 | 52.78 | 52.78 | 172 |
Jul 18, 2024 | 52.88 | 53.08 | 52.82 | 53.08 | 53.08 | - |
Jul 17, 2024 | 52.78 | 53.00 | 52.73 | 52.92 | 52.92 | 82 |
Jul 16, 2024 | 52.70 | 53.04 | 52.70 | 52.92 | 52.92 | 148 |
Jul 15, 2024 | 53.38 | 53.47 | 52.88 | 52.88 | 52.88 | 3,827 |
Jul 12, 2024 | 53.29 | 53.43 | 53.19 | 53.43 | 53.43 | 803 |
Jul 11, 2024 | 52.71 | 53.15 | 52.63 | 53.15 | 53.15 | 275 |
Jul 10, 2024 | 52.25 | 52.56 | 52.25 | 52.56 | 52.56 | 463 |
Jul 9, 2024 | 52.20 | 52.25 | 52.13 | 52.20 | 52.20 | 7,292 |
Jul 8, 2024 | 52.14 | 52.21 | 52.07 | 52.07 | 52.07 | 1,722 |
Jul 5, 2024 | 52.31 | 52.40 | 52.10 | 52.22 | 52.22 | 478 |
Jul 4, 2024 | 52.42 | 52.52 | 52.30 | 52.30 | 52.30 | 301 |
Jul 3, 2024 | 51.98 | 52.39 | 51.98 | 52.39 | 52.39 | 650 |
Jul 2, 2024 | 51.80 | 51.90 | 51.73 | 51.90 | 51.90 | 805 |
Jul 1, 2024 | 52.20 | 52.24 | 51.91 | 51.92 | 51.92 | 1,369 |
Jun 28, 2024 | 52.30 | 52.37 | 52.02 | 52.02 | 52.02 | 1,853 |
Jun 27, 2024 | 52.22 | 52.28 | 52.13 | 52.13 | 52.13 | 2,388 |
Jun 26, 2024 | 52.72 | 52.72 | 52.25 | 52.37 | 52.37 | 1,134 |
Jun 25, 2024 | 52.84 | 52.84 | 52.49 | 52.49 | 52.49 | - |
Jun 24, 2024 | 52.32 | 52.72 | 52.24 | 52.72 | 52.72 | 119 |
Jun 21, 2024 | 52.27 | 52.46 | 52.27 | 52.28 | 52.28 | 123 |
Jun 20, 2024 | 51.94 | 52.23 | 51.91 | 52.23 | 52.23 | 1,239 |
Jun 19, 2024 | 51.95 | 51.95 | 51.63 | 51.84 | 51.84 | 16,052 |
Jun 18, 2024 | 51.51 | 51.87 | 51.45 | 51.87 | 51.87 | 27 |
Jun 17, 2024 | 52.05 | 52.05 | 51.60 | 51.60 | 51.60 | 5,532 |
Jun 14, 2024 | 52.19 | 52.21 | 51.89 | 51.98 | 51.98 | 511 |
Jun 13, 2024 | 52.17 | 52.17 | 51.93 | 52.04 | 52.04 | 208 |
Jun 12, 2024 | 52.22 | 52.22 | 52.01 | 52.01 | 52.01 | 186 |
Jun 11, 2024 | 52.53 | 52.53 | 52.20 | 52.25 | 52.25 | 3 |
Jun 10, 2024 | 52.26 | 52.67 | 52.21 | 52.67 | 52.67 | 1,487 |
Jun 7, 2024 | 52.72 | 52.77 | 52.53 | 52.58 | 52.58 | 1,496 |
Jun 6, 2024 | 52.80 | 52.84 | 52.69 | 52.84 | 52.84 | 4 |
Jun 5, 2024 | 52.53 | 52.76 | 52.49 | 52.76 | 52.76 | 2,571 |
Jun 4, 2024 | 52.55 | 52.55 | 52.32 | 52.45 | 52.45 | 512 |
Jun 3, 2024 | 53.24 | 53.26 | 52.48 | 52.48 | 52.48 | 691 |
May 31, 2024 | 52.42 | 52.55 | 52.36 | 52.54 | 52.54 | 1,037 |
May 30, 2024 | 51.91 | 52.15 | 51.91 | 52.15 | 52.15 | 809 |
May 29, 2024 | 52.06 | 52.08 | 51.76 | 51.76 | 51.76 | 601 |
May 28, 2024 | 52.60 | 52.60 | 52.24 | 52.31 | 52.31 | 3,244 |
May 27, 2024 | 52.73 | 52.84 | 52.67 | 52.73 | 52.73 | 3,661 |
May 24, 2024 | 52.40 | 52.65 | 52.40 | 52.48 | 52.48 | 2,590 |
May 23, 2024 | 53.31 | 53.31 | 52.69 | 52.69 | 52.69 | 2,243 |
May 22, 2024 | 53.36 | 53.41 | 53.16 | 53.19 | 53.19 | 530 |
May 21, 2024 | 53.07 | 53.35 | 53.03 | 53.23 | 53.23 | 378 |
May 20, 2024 | 53.20 | 53.25 | 53.16 | 53.24 | 53.24 | 60 |
May 17, 2024 | 53.17 | 53.22 | 53.17 | 53.22 | 53.22 | 47 |
May 16, 2024 | 53.12 | 53.27 | 53.12 | 53.22 | 53.22 | 560 |
May 15, 2024 | 52.96 | 53.17 | 52.92 | 53.17 | 53.17 | 403 |
May 14, 2024 | 52.95 | 53.00 | 52.90 | 52.91 | 52.91 | 1,060 |
May 13, 2024 | 52.88 | 53.05 | 52.87 | 52.91 | 52.91 | 68 |
May 10, 2024 | 53.02 | 53.21 | 53.00 | 53.00 | 53.00 | 10,226 |
May 9, 2024 | 52.47 | 52.59 | 52.47 | 52.59 | 52.59 | 379 |
May 8, 2024 | 52.11 | 52.31 | 51.99 | 52.31 | 52.31 | 697 |
May 7, 2024 | 51.97 | 52.01 | 51.82 | 51.85 | 51.85 | 1,211 |
May 6, 2024 | 51.49 | 51.70 | 51.49 | 51.59 | 51.59 | 1,474 |
May 3, 2024 | 51.26 | 51.26 | 51.17 | 51.25 | 51.25 | 762 |
May 2, 2024 | 51.11 | 51.20 | 51.01 | 51.14 | 51.14 | 531 |
Apr 30, 2024 | 51.09 | 51.09 | 50.80 | 50.80 | 50.80 | 567 |
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%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.64
+0.56%
HTUS Hull Tactical US ETF
36.77
+1.48%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
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%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
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%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
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%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
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%
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%
OEF iShares S&P 100 ETF
271.57
+1.03%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
IXP iShares Global Comm Services ETF
98.81
+0.99%
CRBN iShares MSCI ACWI Low Carbon Target ETF
192.47
+0.17%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
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%
BJUL Innovator U.S. Equity Buffer ETF - July
43.15
+0.50%
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%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.04
+0.33%
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%
CWS AdvisorShares Focused Equity ETF
65.12
+0.21%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
CVY Invesco Zacks Multi-Asset Income ETF
24.41
+0.66%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+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%
JDIV JPMorgan Dividend Leaders ETF
47.50
+0.63%
WOMN Impact Shares YWCA Women's Empowerment ETF
37.15
+0.13%
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%
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%
BOCT Innovator U.S. Equity Buffer ETF October
42.04
+0.45%
FILL iShares MSCI Global Energy Producers ETF
22.19
+0.54%
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%
VRAI Virtus Real Asset Income ETF
22.01
+0.63%
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%