Swiss - Delayed Quote EUR
UBS EURO STOXX 50 ESG UCITS ETF EUR dis (E5ESG.SW)
15.42
0.00
(0.00%)
At close: January 18 at 10:46:45 AM GMT+1
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 |
---|---|---|---|---|---|---|
Jun 2, 2025 | 19.47 | 19.54 | 19.46 | 19.54 | 19.54 | 2,395 |
May 30, 2025 | 19.70 | 19.70 | 19.64 | 19.64 | 19.64 | 814 |
May 28, 2025 | 19.73 | 19.74 | 19.73 | 19.74 | 19.74 | 132 |
May 27, 2025 | 19.80 | 19.82 | 19.80 | 19.82 | 19.82 | 1,637 |
May 26, 2025 | 19.76 | 19.77 | 19.76 | 19.77 | 19.77 | 4,224 |
May 23, 2025 | 19.31 | 19.44 | 19.30 | 19.44 | 19.44 | 824 |
May 22, 2025 | 19.80 | 19.80 | 19.70 | 19.73 | 19.73 | 4,134 |
May 21, 2025 | 19.87 | 19.91 | 19.86 | 19.86 | 19.86 | 5,469 |
May 20, 2025 | 19.84 | 19.92 | 19.80 | 19.92 | 19.92 | 1,860 |
May 19, 2025 | 19.64 | 19.79 | 19.62 | 19.79 | 19.79 | 10,678 |
May 16, 2025 | 19.70 | 19.75 | 19.70 | 19.72 | 19.72 | 39,811 |
May 15, 2025 | 19.49 | 19.64 | 19.49 | 19.64 | 19.64 | 2,062 |
May 14, 2025 | 19.50 | 19.58 | 19.50 | 19.58 | 19.58 | 15,004 |
May 13, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 163 |
May 12, 2025 | 19.50 | 19.50 | 19.46 | 19.49 | 19.49 | 1,095 |
May 9, 2025 | 19.18 | 19.23 | 19.18 | 19.23 | 19.23 | 957 |
May 8, 2025 | 19.07 | 19.13 | 19.07 | 19.13 | 19.13 | 1,083 |
May 7, 2025 | 19.03 | 19.03 | 18.95 | 18.95 | 18.95 | 3,189 |
May 6, 2025 | 19.11 | 19.11 | 18.97 | 19.02 | 19.02 | 3,401 |
May 5, 2025 | 19.08 | 19.11 | 19.06 | 19.11 | 19.11 | 8,166 |
May 2, 2025 | 18.92 | 19.01 | 18.84 | 18.95 | 18.95 | 3,339 |
Apr 30, 2025 | 18.75 | 18.75 | 18.51 | 18.51 | 18.51 | 5,989 |
Apr 29, 2025 | 18.65 | 18.65 | 18.59 | 18.62 | 18.62 | 6,125 |
Apr 28, 2025 | 18.68 | 18.68 | 18.65 | 18.65 | 18.65 | 4,833 |
Apr 25, 2025 | 18.59 | 18.59 | 18.52 | 18.58 | 18.58 | 10,456 |
Apr 24, 2025 | 18.22 | 18.40 | 18.22 | 18.40 | 18.40 | 2,201 |
Apr 23, 2025 | 18.15 | 18.38 | 18.15 | 18.38 | 18.38 | 108,268 |
Apr 22, 2025 | 17.71 | 17.72 | 17.71 | 17.72 | 17.72 | 1,708 |
Apr 17, 2025 | 17.92 | 17.92 | 17.73 | 17.76 | 17.76 | 34,266 |
Apr 16, 2025 | 17.70 | 17.77 | 17.64 | 17.77 | 17.77 | 28,947 |
Apr 15, 2025 | 17.75 | 17.92 | 17.73 | 17.92 | 17.92 | 27,427 |
Apr 14, 2025 | 17.55 | 17.64 | 17.55 | 17.64 | 17.64 | 9,304 |
Apr 11, 2025 | 17.47 | 17.49 | 17.20 | 17.27 | 17.27 | 3,743 |
Apr 10, 2025 | 17.80 | 17.80 | 17.32 | 17.32 | 17.32 | 17,531 |
Apr 9, 2025 | 16.66 | 16.66 | 16.34 | 16.58 | 16.58 | 32,429 |
Apr 8, 2025 | 16.90 | 17.05 | 16.72 | 17.05 | 17.05 | 3,779 |
Apr 7, 2025 | 16.11 | 17.46 | 16.11 | 16.61 | 16.61 | 16,067 |
Apr 4, 2025 | 18.02 | 18.09 | 17.29 | 17.29 | 17.29 | 9,132 |
Apr 3, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 34 |
Apr 2, 2025 | 18.80 | 18.80 | 18.64 | 18.77 | 18.77 | 16,592 |
Apr 1, 2025 | 18.72 | 18.78 | 18.72 | 18.73 | 18.73 | 7,310 |
Mar 31, 2025 | 18.70 | 18.70 | 18.57 | 18.57 | 18.57 | 4,372 |
Mar 28, 2025 | 18.98 | 18.98 | 18.84 | 18.90 | 18.90 | 9,119 |
Mar 27, 2025 | 19.01 | 19.08 | 19.01 | 19.02 | 19.02 | 2,367 |
Mar 26, 2025 | 19.48 | 19.48 | 19.24 | 19.24 | 19.24 | 1,218 |
Mar 25, 2025 | 19.40 | 19.49 | 19.40 | 19.49 | 19.49 | 5,761 |
Mar 24, 2025 | 19.30 | 19.31 | 19.29 | 19.29 | 19.29 | 7,454 |
Mar 21, 2025 | 19.25 | 19.25 | 19.21 | 19.24 | 19.24 | 4,234 |
Mar 20, 2025 | 19.58 | 19.58 | 19.35 | 19.35 | 19.35 | 2,165 |
Mar 19, 2025 | 19.43 | 19.49 | 19.43 | 19.49 | 19.49 | 2,881 |
Mar 18, 2025 | 19.42 | 19.50 | 19.42 | 19.46 | 19.46 | 15,456 |
Mar 17, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
Mar 14, 2025 | 18.88 | 19.22 | 18.88 | 19.22 | 19.22 | 9,981 |
Mar 13, 2025 | 18.96 | 19.04 | 18.85 | 18.93 | 18.93 | 6,642 |
Mar 12, 2025 | 18.98 | 19.01 | 18.91 | 18.91 | 18.91 | 4,073 |
Mar 11, 2025 | 19.18 | 19.20 | 18.78 | 18.79 | 18.79 | 3,255 |
Mar 10, 2025 | 19.48 | 19.48 | 19.20 | 19.20 | 19.20 | 4,233 |
Mar 7, 2025 | 19.33 | 19.41 | 19.33 | 19.41 | 19.41 | 2,987 |
Mar 6, 2025 | 19.56 | 19.56 | 19.44 | 19.46 | 19.46 | 1,064 |
Mar 5, 2025 | 19.38 | 19.45 | 19.31 | 19.42 | 19.42 | 18,117 |
Mar 4, 2025 | 19.28 | 19.28 | 19.01 | 19.01 | 19.01 | 8,198 |
Mar 3, 2025 | 19.27 | 19.56 | 19.27 | 19.56 | 19.56 | 8,004 |
Feb 28, 2025 | 19.15 | 19.21 | 19.15 | 19.21 | 19.21 | 7,775 |
Feb 27, 2025 | 19.37 | 19.40 | 19.30 | 19.33 | 19.33 | 7,659 |
Feb 26, 2025 | 19.29 | 19.41 | 19.29 | 19.38 | 19.38 | 12,001 |
Feb 25, 2025 | 19.20 | 19.23 | 19.20 | 19.22 | 19.22 | 2,298 |
Feb 24, 2025 | 19.39 | 19.39 | 19.18 | 19.18 | 19.18 | 31,842 |
Feb 21, 2025 | 19.32 | 19.34 | 19.32 | 19.34 | 19.34 | 430 |
Feb 20, 2025 | 19.36 | 19.36 | 19.27 | 19.27 | 19.27 | 2,504 |
Feb 19, 2025 | 19.51 | 19.51 | 19.28 | 19.28 | 19.28 | 7,041 |
Feb 18, 2025 | 19.44 | 19.52 | 19.44 | 19.52 | 19.52 | 3,206 |
Feb 17, 2025 | 19.36 | 19.43 | 19.34 | 19.43 | 19.43 | 34,048 |
Feb 14, 2025 | 19.33 | 19.40 | 19.33 | 19.39 | 19.39 | 5,873 |
Feb 13, 2025 | 19.25 | 19.33 | 19.17 | 19.33 | 19.33 | 1,440 |
Feb 12, 2025 | 19.00 | 19.03 | 19.00 | 19.03 | 19.03 | 725 |
Feb 11, 2025 | 18.87 | 19.00 | 18.87 | 19.00 | 19.00 | 5,715 |
Feb 10, 2025 | 18.85 | 18.86 | 18.85 | 18.86 | 18.86 | 1,634 |
Feb 7, 2025 | 18.83 | 18.83 | 18.80 | 18.80 | 18.80 | 740 |
Feb 6, 2025 | 0.018 Dividend | |||||
Feb 6, 2025 | 18.72 | 18.75 | 18.62 | 18.75 | 18.75 | 2,006 |
Feb 5, 2025 | 18.51 | 18.51 | 18.43 | 18.50 | 18.48 | 9,254 |
Feb 4, 2025 | 18.38 | 18.50 | 18.38 | 18.49 | 18.47 | 4,519 |
Feb 3, 2025 | 18.19 | 18.32 | 18.19 | 18.23 | 18.22 | 14,542 |
Jan 31, 2025 | 18.65 | 18.69 | 18.60 | 18.61 | 18.59 | 68,714 |
Jan 30, 2025 | 18.48 | 18.56 | 18.47 | 18.55 | 18.53 | 74,218 |
Jan 29, 2025 | 18.44 | 18.44 | 18.39 | 18.41 | 18.39 | 2,146 |
Jan 28, 2025 | 18.22 | 18.26 | 18.21 | 18.21 | 18.19 | 1,128 |
Jan 27, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 18.18 | 3,055 |
Jan 24, 2025 | 18.46 | 18.46 | 18.42 | 18.42 | 18.40 | 301,144 |
Jan 23, 2025 | 18.28 | 18.34 | 18.25 | 18.34 | 18.33 | 38,125 |
Jan 22, 2025 | 18.26 | 18.32 | 18.26 | 18.31 | 18.30 | 640 |
Jan 21, 2025 | 18.16 | 18.21 | 18.16 | 18.17 | 18.15 | 7,615 |
Jan 20, 2025 | 18.28 | 18.28 | 18.13 | 18.23 | 18.21 | 43,167 |
Jan 17, 2025 | 18.02 | 18.15 | 18.02 | 18.15 | 18.13 | 3,899 |
Jan 16, 2025 | 18.11 | 18.11 | 17.93 | 17.97 | 17.95 | 9,762 |
Jan 15, 2025 | 17.67 | 17.85 | 17.67 | 17.85 | 17.83 | 4,145 |
Jan 14, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.56 | 213 |
Jan 13, 2025 | 17.43 | 17.51 | 17.36 | 17.51 | 17.49 | 5,569 |
Jan 10, 2025 | 17.80 | 17.80 | 17.60 | 17.60 | 17.58 | 3,636 |
Jan 9, 2025 | 17.57 | 17.71 | 17.57 | 17.68 | 17.66 | 1,309 |
Jan 8, 2025 | 17.54 | 17.56 | 17.54 | 17.56 | 17.54 | 2,105 |
Jan 7, 2025 | 17.69 | 17.70 | 17.67 | 17.67 | 17.66 | 2,380 |
Jan 6, 2025 | 17.48 | 17.56 | 17.38 | 17.56 | 17.54 | 4,654 |
Jan 3, 2025 | 17.41 | 17.41 | 17.18 | 17.18 | 17.16 | 8,353 |
Dec 30, 2024 | 17.16 | 17.21 | 17.07 | 17.08 | 17.06 | 5,357 |
Dec 27, 2024 | 17.19 | 17.24 | 17.16 | 17.24 | 17.22 | 1,989 |
Dec 23, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.04 | - |
Dec 20, 2024 | 17.04 | 17.04 | 16.96 | 16.96 | 16.95 | 6,450 |
Dec 19, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.18 | 333 |
Dec 18, 2024 | 17.42 | 17.44 | 17.42 | 17.44 | 17.43 | 6,608 |
Dec 17, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.41 | 60,272 |
Dec 16, 2024 | 17.45 | 17.45 | 17.42 | 17.45 | 17.43 | 2,058 |
Dec 13, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.50 | 2,379 |
Dec 12, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.42 | - |
Dec 11, 2024 | 17.39 | 17.41 | 17.39 | 17.41 | 17.39 | 399 |
Dec 10, 2024 | 17.50 | 17.51 | 17.49 | 17.51 | 17.49 | 1,619 |
Dec 9, 2024 | 17.58 | 17.58 | 17.54 | 17.56 | 17.55 | 1,497 |
Dec 6, 2024 | 17.50 | 17.56 | 17.50 | 17.54 | 17.52 | 4,050 |
Dec 5, 2024 | 17.35 | 17.43 | 17.35 | 17.43 | 17.42 | 1,547 |
Dec 4, 2024 | 17.23 | 17.34 | 17.23 | 17.34 | 17.33 | 6,181 |
Dec 3, 2024 | 17.12 | 17.13 | 17.12 | 17.13 | 17.11 | 561 |
Dec 2, 2024 | 17.02 | 17.02 | 16.96 | 16.96 | 16.95 | 2,371 |
Nov 29, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.91 | - |
Nov 28, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.79 | 5,235 |
Nov 27, 2024 | 16.74 | 16.74 | 16.64 | 16.70 | 16.69 | 6,468 |
Nov 26, 2024 | 16.80 | 16.92 | 16.80 | 16.82 | 16.81 | 1,245 |
Nov 25, 2024 | 16.99 | 17.00 | 16.98 | 16.98 | 16.96 | 9,245 |
Nov 22, 2024 | 16.94 | 16.94 | 16.86 | 16.88 | 16.87 | 105,706 |
Nov 21, 2024 | 16.78 | 16.78 | 16.71 | 16.71 | 16.70 | 2,383 |
Nov 20, 2024 | 16.90 | 16.90 | 16.84 | 16.90 | 16.88 | 5,996 |
Nov 19, 2024 | 16.98 | 16.98 | 16.71 | 16.79 | 16.77 | 4,303 |
Nov 18, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.84 | 5,596 |
Nov 15, 2024 | 16.96 | 16.99 | 16.95 | 16.95 | 16.94 | 2,384 |
Nov 14, 2024 | 16.84 | 16.97 | 16.84 | 16.95 | 16.93 | 2,619 |
Nov 13, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.78 | 20 |
Nov 12, 2024 | 16.99 | 16.99 | 16.91 | 16.93 | 16.92 | 816 |
Nov 11, 2024 | 17.15 | 17.15 | 17.08 | 17.08 | 17.07 | 7,997 |
Nov 8, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.88 | 3 |
Nov 7, 2024 | 16.98 | 17.00 | 16.98 | 17.00 | 16.98 | 9,970 |
Nov 6, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.35 | 212 |
Nov 5, 2024 | 17.09 | 17.12 | 17.02 | 17.12 | 17.11 | 6,624 |
Nov 4, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.18 | 4,776 |
Nov 1, 2024 | 17.10 | 17.12 | 17.10 | 17.12 | 17.11 | 3,007 |
Oct 31, 2024 | 17.00 | 17.06 | 16.96 | 16.98 | 16.96 | 1,619 |
Oct 30, 2024 | 17.33 | 17.33 | 17.17 | 17.17 | 17.15 | 7,938 |
Oct 29, 2024 | 17.49 | 17.50 | 17.49 | 17.50 | 17.48 | 1,571 |
Oct 28, 2024 | 17.46 | 17.46 | 17.40 | 17.40 | 17.38 | 444 |
Oct 25, 2024 | 17.31 | 17.39 | 17.30 | 17.37 | 17.36 | 3,061 |
Oct 24, 2024 | 17.42 | 17.45 | 17.42 | 17.44 | 17.42 | 6,701 |
Oct 23, 2024 | 17.40 | 17.40 | 17.38 | 17.38 | 17.37 | 3,851 |
Oct 22, 2024 | 17.37 | 17.42 | 17.37 | 17.40 | 17.38 | 387 |
Oct 21, 2024 | 17.54 | 17.54 | 17.42 | 17.42 | 17.41 | 1,701 |
Oct 18, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.55 | 1,720 |
Oct 17, 2024 | 17.42 | 17.51 | 17.39 | 17.46 | 17.45 | 8,346 |
Oct 16, 2024 | 17.33 | 17.38 | 17.33 | 17.38 | 17.37 | 6,480 |
Oct 15, 2024 | 17.78 | 17.78 | 17.74 | 17.74 | 17.72 | 983 |
Oct 14, 2024 | 17.67 | 17.78 | 17.67 | 17.78 | 17.76 | 1,901 |
Oct 11, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.56 | 3,050 |
Oct 10, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.50 | 1,250 |
Oct 9, 2024 | 17.45 | 17.55 | 17.44 | 17.55 | 17.53 | 4,382 |
Oct 8, 2024 | 17.31 | 17.44 | 17.31 | 17.43 | 17.42 | 1,557 |
Oct 7, 2024 | 17.44 | 17.44 | 17.38 | 17.38 | 17.37 | 829 |
Oct 4, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.33 | 1,313 |
Oct 3, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.25 | 119 |
Oct 2, 2024 | 17.40 | 17.42 | 17.35 | 17.39 | 17.37 | 24,465 |
Oct 1, 2024 | 17.45 | 17.45 | 17.41 | 17.41 | 17.39 | 1,509 |
Sep 30, 2024 | 17.66 | 17.66 | 17.60 | 17.60 | 17.58 | 379 |
Sep 27, 2024 | 17.71 | 17.79 | 17.71 | 17.79 | 17.77 | 4,503 |
Sep 26, 2024 | 17.54 | 17.63 | 17.54 | 17.63 | 17.61 | 10,674 |
Sep 25, 2024 | 17.35 | 17.37 | 17.33 | 17.37 | 17.36 | 754 |
Sep 24, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.35 | - |
Sep 23, 2024 | 17.27 | 17.27 | 17.19 | 17.26 | 17.25 | 1,122 |
Sep 20, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.21 | 911 |
Sep 19, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.39 | 200 |
Sep 18, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.07 | - |
Sep 17, 2024 | 17.18 | 17.19 | 17.13 | 17.13 | 17.12 | 1,988 |
Sep 16, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.03 | 279 |
Sep 13, 2024 | 17.00 | 17.05 | 17.00 | 17.05 | 17.04 | 886 |
Sep 12, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.93 | 3 |
Sep 11, 2024 | 16.76 | 16.87 | 16.76 | 16.87 | 16.85 | 346 |
Sep 10, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.68 | - |
Sep 9, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.80 | 84 |
Sep 6, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.66 | - |
Sep 5, 2024 | 17.05 | 17.06 | 17.05 | 17.06 | 17.04 | 1,876 |
Sep 4, 2024 | 17.05 | 17.08 | 17.04 | 17.06 | 17.04 | 4,181 |
Sep 3, 2024 | 17.50 | 17.50 | 17.24 | 17.24 | 17.23 | 843 |
Sep 2, 2024 | 17.32 | 17.43 | 17.32 | 17.43 | 17.41 | 1,212 |
Aug 30, 2024 | 17.41 | 17.46 | 17.41 | 17.46 | 17.44 | 2,829 |
Aug 29, 2024 | 17.32 | 17.40 | 17.32 | 17.40 | 17.39 | 908 |
Aug 28, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.24 | 160 |
Aug 27, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.14 | - |
Aug 26, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.13 | - |
Aug 23, 2024 | 17.14 | 17.15 | 17.14 | 17.15 | 17.13 | 8,097 |
Aug 22, 2024 | 17.13 | 17.17 | 17.13 | 17.14 | 17.13 | 5,193 |
Aug 21, 2024 | 17.07 | 17.07 | 17.04 | 17.06 | 17.04 | 2,003 |
Aug 20, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.13 | 10,627 |
Aug 19, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.94 | 155 |
Aug 16, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.96 | 1,629 |
Aug 15, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.88 | 400 |
Aug 14, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.56 | 6,700 |
Aug 13, 2024 | 16.43 | 16.43 | 16.42 | 16.42 | 16.41 | 14,567 |
Aug 12, 2024 | 16.48 | 16.48 | 16.38 | 16.38 | 16.37 | 9,471 |
Aug 9, 2024 | 16.43 | 16.45 | 16.35 | 16.35 | 16.34 | 4,635 |
Aug 8, 2024 | 16.24 | 16.38 | 16.24 | 16.38 | 16.36 | 1,330 |
Aug 7, 2024 | 0.4713 Dividend | |||||
Aug 7, 2024 | 16.13 | 16.41 | 16.13 | 16.41 | 16.39 | 1,987 |
Aug 6, 2024 | 16.51 | 16.56 | 16.46 | 16.55 | 16.06 | 1,248 |
Aug 5, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 15.93 | 294 |
Aug 2, 2024 | 17.05 | 17.05 | 16.70 | 16.70 | 16.21 | 2,296 |
Jul 31, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.08 | - |
Jul 30, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.05 | 2,917 |
Jul 29, 2024 | 17.63 | 17.63 | 17.60 | 17.60 | 17.08 | 414 |
Jul 26, 2024 | 17.56 | 17.63 | 17.56 | 17.63 | 17.11 | 697 |
Jul 25, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 16.94 | 1,065 |
Jul 24, 2024 | 17.62 | 17.64 | 17.62 | 17.64 | 17.12 | 2,655 |
Jul 23, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.23 | - |
Jul 22, 2024 | 17.55 | 17.66 | 17.55 | 17.66 | 17.14 | 1,483 |
Jul 19, 2024 | 17.51 | 17.52 | 17.48 | 17.52 | 17.00 | 3,537 |
Jul 18, 2024 | 17.77 | 17.77 | 17.71 | 17.72 | 17.20 | 3,718 |
Jul 17, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.21 | 420 |
Jul 16, 2024 | 17.85 | 17.90 | 17.83 | 17.89 | 17.36 | 13,051 |
Jul 15, 2024 | 18.15 | 18.16 | 18.01 | 18.01 | 17.48 | 925 |
Jul 12, 2024 | 18.13 | 18.19 | 18.13 | 18.19 | 17.66 | 6 |
Jul 11, 2024 | 17.96 | 17.98 | 17.96 | 17.98 | 17.45 | 2,272 |
Jul 10, 2024 | 17.74 | 17.88 | 17.74 | 17.88 | 17.36 | 5,883 |
Jul 9, 2024 | 17.88 | 17.88 | 17.71 | 17.71 | 17.19 | 28 |
Jul 8, 2024 | 18.06 | 18.10 | 17.93 | 17.93 | 17.41 | 1,290 |
Jul 5, 2024 | 18.03 | 18.08 | 17.96 | 17.96 | 17.43 | 3,504 |
Jul 4, 2024 | 17.97 | 17.99 | 17.97 | 17.98 | 17.45 | 526 |
Jul 3, 2024 | 17.89 | 17.89 | 17.86 | 17.89 | 17.36 | 718 |
Jul 2, 2024 | 17.71 | 17.71 | 17.60 | 17.63 | 17.12 | 2,679 |
Jul 1, 2024 | 17.83 | 17.87 | 17.80 | 17.80 | 17.28 | 1,959 |
Jun 28, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.16 | - |
Jun 27, 2024 | 17.76 | 17.78 | 17.70 | 17.77 | 17.25 | 3,210 |
Jun 26, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.25 | 22,146 |
Jun 25, 2024 | 17.75 | 17.75 | 17.74 | 17.74 | 17.21 | 498 |
Jun 24, 2024 | 17.69 | 17.78 | 17.69 | 17.78 | 17.25 | 194 |
Jun 21, 2024 | 17.78 | 17.78 | 17.61 | 17.61 | 17.09 | 476 |
Jun 20, 2024 | 17.63 | 17.73 | 17.63 | 17.73 | 17.20 | 482 |
Jun 19, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.09 | 262 |
Jun 18, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.19 | 178 |
Jun 17, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.00 | 145 |
Jun 14, 2024 | 17.50 | 17.50 | 17.38 | 17.38 | 16.87 | 452 |
Jun 13, 2024 | 18.13 | 18.13 | 17.93 | 17.93 | 17.41 | 431 |
Jun 12, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 17.53 | 12 |
Jun 11, 2024 | 17.91 | 17.91 | 17.82 | 17.82 | 17.29 | 551 |
Jun 10, 2024 | 17.93 | 18.01 | 17.89 | 18.01 | 17.48 | 2,897 |
Jun 7, 2024 | 18.09 | 18.11 | 18.06 | 18.06 | 17.53 | 1,357 |
Jun 6, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 17.63 | - |
Jun 5, 2024 | 17.93 | 18.03 | 17.93 | 18.03 | 17.50 | 1,485 |
Jun 4, 2024 | 17.90 | 17.90 | 17.82 | 17.82 | 17.30 | 611 |
Jun 3, 2024 | 18.14 | 18.14 | 18.05 | 18.06 | 17.53 | 2,502 |
Related Tickers
GOEX Global X Gold Explorers ETF
47.95
+6.60%
GDXJ VanEck Junior Gold Miners ETF
69.44
+6.31%
RING iShares MSCI Global Gold Miners ETF
44.93
+6.19%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
30.40
+5.41%
XME SPDR S&P Metals and Mining ETF
62.11
+3.34%
SLX VanEck Steel ETF
63.75
+3.03%
GLD SPDR Gold Shares
311.67
+2.66%
IAU iShares Gold Trust
63.77
+2.59%
BBP Virtus LifeSci Biotech Products ETF
57.50
+2.49%
NANR SPDR S&P North American Natural Resources ETF
54.93
+2.39%
EPU iShares MSCI Peru ETF
47.72
+2.32%
EZA iShares MSCI South Africa ETF
53.27
+2.03%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.49
+2.00%
COPX Global X Copper Miners ETF
41.92
+2.00%
EFAS Global X MSCI SuperDividend EAFE ETF
17.78
+1.95%
ESPO VanEck Video Gaming and eSports ETF
103.23
+1.94%
FDD First Trust STOXX European Select Dividend Index Fund
15.46
+1.71%
MLPX Global X MLP & Energy Infrastructure ETF
61.62
+1.70%
QLD ProShares Ultra QQQ
106.34
+1.54%
BLOK Amplify Transformational Data Sharing ETF
49.12
+1.53%
IMTM iShares MSCI Intl Momentum Factor ETF
45.37
+1.52%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.76
+1.52%
AIA iShares Asia 50 ETF
75.80
+1.51%
SOXX iShares Semiconductor ETF
208.03
+1.51%
IXC iShares Global Energy ETF
38.50
+1.50%
SMH VanEck Semiconductor ETF
243.30
+1.48%
AGNG Global X Aging Population ETF
31.52
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
45.07
+1.44%
IPKW Invesco International BuyBack Achievers ETF
48.27
+1.43%
IPAC iShares Core MSCI Pacific ETF
68.44
+1.42%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
85.97
+1.42%
QTUM Defiance Quantum ETF
85.90
+1.40%
IDMO Invesco S&P International Developed Momentum ETF
50.59
+1.38%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
82.66
+1.37%
USAI Pacer American Energy Independence ETF
39.70
+1.35%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
38.23
+1.33%
PSI Invesco Semiconductors ETF
51.59
+1.32%
FILL iShares MSCI Global Energy Producers ETF
23.04
+1.31%
XLE The Energy Select Sector SPDR Fund
82.60
+1.31%
JHMD John Hancock Multifactor Developed International ETF
38.44
+1.29%
FENY Fidelity MSCI Energy Index ETF
22.78
+1.29%
ATMP Barclays ETN+ Select MLP ETN
28.94
+1.28%
INTF iShares International Equity Factor ETF
34.30
+1.27%
EUFN iShares MSCI Europe Financials ETF
32.18
+1.26%
FEZ SPDR EURO STOXX 50 ETF
59.93
+1.25%
ENFR Alerian Energy Infrastructure ETF
31.71
+1.25%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.18
+1.24%
VDE Vanguard Energy Index Fund ETF Shares
115.62
+1.23%
SCHF Schwab International Equity ETF
21.83
+1.21%
PTF Invesco Dorsey Wright Technology Momentum ETF
64.69
+1.20%
IDEV iShares Core MSCI International Developed Markets ETF
76.12
+1.20%
DWLD Davis Select Worldwide ETF
40.05
+1.19%
THD iShares MSCI Thailand ETF
54.02
+1.18%
FNDF Schwab Fundamental International Equity ETF
39.48
+1.18%
USCI United States Commodity Index Fund, LP
70.30
+1.16%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
56.22
+1.15%
IEFA iShares Core MSCI EAFE ETF
83.50
+1.14%
AADR AdvisorShares Dorsey Wright ADR ETF
78.06
+1.12%
GSIE Goldman Sachs ActiveBeta International Equity ETF
39.61
+1.12%
SPGP Invesco S&P 500 GARP ETF
102.55
+1.11%
RAAX VanEck Real Assets ETF
30.87
+1.11%
IDHQ Invesco S&P International Developed Quality ETF
32.70
+1.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
36.41
+1.11%
QINT American Century Quality Diversified International ETF
57.95
+1.09%
IGF iShares Global Infrastructure ETF
59.64
+1.08%
IQLT iShares MSCI Intl Quality Factor ETF
43.28
+1.07%
AIQ Global X Artificial Intelligence & Technology ETF
40.73
+1.07%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
56.94
+1.06%
IXP iShares Global Comm Services ETF
106.38
+1.05%
QEFA SPDR MSCI EAFE StrategicFactors ETF
84.52
+1.04%
SPMO Invesco S&P 500 Momentum ETF
106.43
+1.03%
UTES Virtus Reaves Utilities ETF
73.41
+1.02%
EZU iShares MSCI Eurozone ETF
59.59
+1.02%
CIBR First Trust NASDAQ Cybersecurity ETF
72.55
+1.02%
EFV iShares MSCI EAFE Value ETF
64.28
+1.01%
SPHB Invesco S&P 500 High Beta ETF
88.76
+0.98%
BLCN Siren Nasdaq NexGen Economy ETF
21.77
+0.97%
EWC iShares MSCI Canada ETF
45.39
+0.96%
MGK Vanguard Mega Cap Growth Index Fund
347.75
+0.95%
FLEU Franklin FTSE Eurozone ETF
30.66
+0.94%
IVLU iShares Edge MSCI Intl Value Factor ETF
33.21
+0.94%
KBWP Invesco KBW Property & Casualty Insurance ETF
126.65
+0.94%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
35.45
+0.94%
FCEF First Trust Income Opportunity ETF
21.88
+0.92%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.72
+0.92%
IXN iShares Global Tech ETF
84.82
+0.92%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
79.83
+0.91%
IYW iShares U.S. Technology ETF
159.69
+0.91%
VGT Vanguard Information Technology Index Fund ETF Shares
611.88
+0.91%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
376.69
+0.91%
IGM iShares Expanded Tech Sector ETF
103.59
+0.91%
FTEC Fidelity MSCI Information Technology Index ETF
182.05
+0.90%
PWB Invesco Dynamic Large Cap Growth ETF
111.36
+0.89%
IDOG ALPS International Sector Dividend Dogs ETF
33.98
+0.89%
XLK The Technology Select Sector SPDR Fund
232.95
+0.88%
EWT iShares MSCI Taiwan ETF
52.84
+0.88%
IGRO iShares International Dividend Growth ETF
79.26
+0.87%
KIE SPDR S&P Insurance ETF
59.65
+0.86%
GII SPDR S&P Global Infrastructure ETF
66.68
+0.85%
MTUM iShares MSCI USA Momentum Factor ETF
233.50
+0.85%