XETRA - Delayed Quote EUR
Lyxor 1 DivDAX (DR) UCITS ETF I (E903.DE)
193.62
+3.16
+(1.66%)
At close: 5:36:19 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 22, 2025 | 191.10 | 193.62 | 191.10 | 193.62 | 193.62 | 76 |
Apr 17, 2025 | 190.82 | 190.82 | 189.18 | 190.46 | 190.46 | 243 |
Apr 16, 2025 | 188.66 | 190.42 | 188.66 | 190.42 | 190.42 | 404 |
Apr 15, 2025 | 189.84 | 190.00 | 189.08 | 189.66 | 189.66 | 654 |
Apr 14, 2025 | 185.02 | 186.36 | 184.40 | 186.14 | 186.14 | 745 |
Apr 11, 2025 | 183.56 | 183.56 | 180.40 | 181.76 | 181.76 | 379 |
Apr 10, 2025 | 185.54 | 185.54 | 180.88 | 180.88 | 180.88 | 696 |
Apr 9, 2025 | 176.70 | 177.28 | 173.96 | 175.48 | 175.48 | 1,201 |
Apr 8, 2025 | 179.72 | 181.60 | 177.88 | 179.94 | 179.94 | 231 |
Apr 7, 2025 | 183.76 | 185.00 | 174.48 | 178.66 | 178.66 | 1,771 |
Apr 4, 2025 | 191.12 | 191.86 | 183.68 | 183.68 | 183.68 | 182 |
Apr 3, 2025 | 192.38 | 194.62 | 192.26 | 192.26 | 192.26 | 146 |
Apr 2, 2025 | 195.86 | 195.86 | 194.52 | 195.86 | 195.86 | 233 |
Apr 1, 2025 | 196.34 | 197.18 | 195.56 | 197.18 | 197.18 | 666 |
Mar 31, 2025 | 195.78 | 195.78 | 193.76 | 195.54 | 195.54 | 263 |
Mar 28, 2025 | 198.68 | 198.68 | 198.34 | 198.58 | 198.58 | 114 |
Mar 27, 2025 | 196.92 | 199.08 | 196.92 | 198.82 | 198.82 | 960 |
Mar 26, 2025 | 203.10 | 203.10 | 200.95 | 200.95 | 200.95 | 78 |
Mar 25, 2025 | 202.05 | 203.15 | 201.80 | 202.45 | 202.45 | 14 |
Mar 24, 2025 | 203.55 | 203.55 | 200.40 | 200.40 | 200.40 | 193 |
Mar 21, 2025 | 202.10 | 202.10 | 200.50 | 201.60 | 201.60 | 188 |
Mar 20, 2025 | 205.45 | 205.70 | 201.35 | 202.75 | 202.75 | 396 |
Mar 19, 2025 | 207.35 | 207.35 | 206.00 | 206.20 | 206.20 | 87 |
Mar 18, 2025 | 207.90 | 208.90 | 207.55 | 208.35 | 208.35 | 212 |
Mar 17, 2025 | 205.85 | 206.45 | 205.40 | 206.45 | 206.45 | 449 |
Mar 14, 2025 | 203.05 | 207.15 | 203.05 | 205.80 | 205.80 | 387 |
Mar 13, 2025 | 203.05 | 203.85 | 201.70 | 203.85 | 203.85 | 186 |
Mar 12, 2025 | 205.05 | 205.25 | 203.20 | 204.95 | 204.95 | 283 |
Mar 11, 2025 | 208.00 | 209.40 | 203.65 | 203.65 | 203.65 | 554 |
Mar 10, 2025 | 208.30 | 208.30 | 205.30 | 207.70 | 207.70 | 1,520 |
Mar 7, 2025 | 207.55 | 207.55 | 205.85 | 207.10 | 207.10 | 99 |
Mar 6, 2025 | 205.85 | 209.15 | 205.50 | 208.35 | 208.35 | 372 |
Mar 5, 2025 | 201.25 | 204.05 | 201.25 | 203.30 | 203.30 | 327 |
Mar 4, 2025 | 200.60 | 200.60 | 197.78 | 198.52 | 198.52 | 1,107 |
Mar 3, 2025 | 201.80 | 205.80 | 201.25 | 205.00 | 205.00 | 576 |
Feb 28, 2025 | 198.30 | 201.10 | 198.30 | 201.10 | 201.10 | 1,934 |
Feb 27, 2025 | 200.95 | 201.00 | 200.30 | 200.70 | 200.70 | 11 |
Feb 26, 2025 | 200.85 | 203.25 | 200.85 | 203.15 | 203.15 | 202 |
Feb 25, 2025 | 198.04 | 200.20 | 198.04 | 200.10 | 200.10 | 10 |
Feb 24, 2025 | 198.62 | 199.50 | 196.92 | 199.50 | 199.50 | 149 |
Feb 21, 2025 | 195.60 | 195.74 | 195.26 | 195.26 | 195.26 | 270 |
Feb 20, 2025 | 196.28 | 197.38 | 195.16 | 195.16 | 195.16 | 295 |
Feb 19, 2025 | 199.76 | 199.76 | 195.38 | 195.38 | 195.38 | 714 |
Feb 18, 2025 | 199.46 | 200.10 | 198.52 | 199.34 | 199.34 | 533 |
Feb 17, 2025 | 198.38 | 199.48 | 197.72 | 199.48 | 199.48 | 550 |
Feb 14, 2025 | 197.48 | 198.52 | 197.08 | 198.06 | 198.06 | 498 |
Feb 13, 2025 | 194.78 | 198.54 | 194.78 | 198.54 | 198.54 | 956 |
Feb 12, 2025 | 192.52 | 192.94 | 192.42 | 192.42 | 192.42 | 111 |
Feb 11, 2025 | 192.20 | 192.20 | 191.22 | 192.14 | 192.14 | 222 |
Feb 10, 2025 | 191.92 | 192.68 | 191.74 | 192.68 | 192.68 | 117 |
Feb 7, 2025 | 192.82 | 192.82 | 191.10 | 191.38 | 191.38 | 165 |
Feb 6, 2025 | 189.26 | 192.86 | 189.26 | 192.86 | 192.86 | 552 |
Feb 5, 2025 | 188.74 | 189.52 | 188.14 | 189.52 | 189.52 | 45 |
Feb 4, 2025 | 188.36 | 189.48 | 188.20 | 189.48 | 189.48 | 115 |
Feb 3, 2025 | 187.66 | 189.42 | 186.52 | 189.42 | 189.42 | 611 |
Jan 31, 2025 | 193.14 | 193.14 | 191.66 | 192.44 | 192.44 | 117 |
Jan 30, 2025 | 192.40 | 193.52 | 192.40 | 193.52 | 193.52 | 157 |
Jan 29, 2025 | 190.42 | 192.20 | 190.08 | 192.20 | 192.20 | 485 |
Jan 28, 2025 | 190.64 | 191.46 | 190.64 | 190.82 | 190.82 | 233 |
Jan 27, 2025 | 187.80 | 190.00 | 187.50 | 189.94 | 189.94 | 1,613 |
Jan 24, 2025 | 187.22 | 188.30 | 187.22 | 187.48 | 187.48 | 984 |
Jan 23, 2025 | 186.38 | 186.38 | 186.02 | 186.18 | 186.18 | 109 |
Jan 22, 2025 | 185.98 | 186.56 | 185.22 | 185.82 | 185.82 | 361 |
Jan 21, 2025 | 185.58 | 186.04 | 185.40 | 185.92 | 185.92 | 82 |
Jan 20, 2025 | 184.32 | 187.48 | 184.32 | 186.94 | 186.94 | 412 |
Jan 17, 2025 | 183.74 | 185.04 | 183.74 | 184.64 | 184.64 | 191 |
Jan 16, 2025 | 184.18 | 184.18 | 182.74 | 183.06 | 183.06 | 69 |
Jan 15, 2025 | 180.50 | 183.40 | 180.50 | 183.36 | 183.36 | 1,634 |
Jan 14, 2025 | 179.78 | 180.24 | 179.42 | 179.42 | 179.42 | 166 |
Jan 13, 2025 | 178.66 | 178.98 | 178.52 | 178.62 | 178.62 | 525 |
Jan 10, 2025 | 178.72 | 180.66 | 178.72 | 178.82 | 178.82 | 93 |
Jan 9, 2025 | 179.76 | 180.08 | 179.76 | 179.86 | 179.86 | 153 |
Jan 8, 2025 | 181.50 | 182.52 | 180.00 | 181.08 | 181.08 | 282 |
Jan 7, 2025 | 180.76 | 182.54 | 180.76 | 182.24 | 182.24 | 208 |
Jan 6, 2025 | 180.06 | 183.14 | 179.56 | 183.02 | 183.02 | 138 |
Jan 3, 2025 | 180.84 | 180.84 | 179.02 | 179.02 | 179.02 | 23 |
Jan 2, 2025 | 182.16 | 182.16 | 178.78 | 181.50 | 181.50 | 476 |
Dec 30, 2024 | 179.48 | 180.12 | 179.48 | 180.12 | 180.12 | 800 |
Dec 27, 2024 | 176.92 | 180.00 | 176.92 | 179.48 | 179.48 | 686 |
Dec 23, 2024 | 179.62 | 179.62 | 178.78 | 178.82 | 178.82 | 97 |
Dec 20, 2024 | 178.64 | 179.82 | 177.92 | 179.82 | 179.82 | 554 |
Dec 19, 2024 | 180.48 | 180.80 | 179.54 | 179.54 | 179.54 | 795 |
Dec 18, 2024 | 182.86 | 182.86 | 181.66 | 181.80 | 181.80 | 92 |
Dec 17, 2024 | 183.00 | 183.00 | 182.62 | 182.80 | 182.80 | 113 |
Dec 16, 2024 | 187.56 | 187.56 | 183.34 | 183.82 | 183.82 | 529 |
Dec 13, 2024 | 186.20 | 187.30 | 186.04 | 186.70 | 186.70 | 734 |
Dec 12, 2024 | 186.58 | 186.58 | 185.44 | 185.90 | 185.90 | 158 |
Dec 11, 2024 | 186.12 | 186.50 | 185.44 | 186.06 | 186.06 | 60 |
Dec 10, 2024 | 185.04 | 185.84 | 184.64 | 185.84 | 185.84 | 299 |
Dec 9, 2024 | 186.16 | 186.24 | 185.50 | 185.50 | 185.50 | 190 |
Dec 6, 2024 | 185.02 | 185.42 | 184.84 | 185.06 | 185.06 | 739 |
Dec 5, 2024 | 182.96 | 184.56 | 182.96 | 184.56 | 184.56 | 214 |
Dec 4, 2024 | 182.34 | 183.46 | 182.34 | 182.74 | 182.74 | 317 |
Dec 3, 2024 | 182.60 | 182.60 | 181.82 | 182.02 | 182.02 | 106 |
Dec 2, 2024 | 180.26 | 182.68 | 180.00 | 182.54 | 182.54 | 3,500 |
Nov 29, 2024 | 178.92 | 180.36 | 178.92 | 180.36 | 180.36 | 67 |
Nov 28, 2024 | 179.24 | 179.24 | 178.90 | 179.22 | 179.22 | 1 |
Nov 27, 2024 | 177.44 | 178.18 | 176.98 | 178.18 | 178.18 | 271 |
Nov 26, 2024 | 178.40 | 178.84 | 177.76 | 177.96 | 177.96 | 172 |
Nov 25, 2024 | 180.14 | 180.14 | 178.46 | 179.90 | 179.90 | 176 |
Nov 22, 2024 | 176.88 | 178.70 | 176.50 | 178.70 | 178.70 | 33 |
Nov 21, 2024 | 175.76 | 176.14 | 175.42 | 176.14 | 176.14 | 107 |
Nov 20, 2024 | 177.38 | 177.38 | 175.62 | 175.62 | 175.62 | 316 |
Nov 19, 2024 | 178.72 | 178.72 | 175.20 | 177.00 | 177.00 | 209 |
Nov 18, 2024 | 177.80 | 178.06 | 177.14 | 178.00 | 178.00 | 332 |
Nov 15, 2024 | 176.60 | 178.42 | 176.60 | 177.84 | 177.84 | 679 |
Nov 14, 2024 | 174.56 | 177.26 | 174.56 | 177.16 | 177.16 | 910 |
Nov 13, 2024 | 175.74 | 175.74 | 174.14 | 174.66 | 174.66 | 92 |
Nov 12, 2024 | 177.64 | 178.38 | 176.10 | 176.24 | 176.24 | 1,941 |
Nov 11, 2024 | 179.90 | 180.44 | 179.84 | 180.04 | 180.04 | 679 |
Nov 8, 2024 | 180.10 | 180.10 | 177.94 | 178.34 | 178.34 | 812 |
Nov 7, 2024 | 179.44 | 181.50 | 179.12 | 180.76 | 180.76 | 1,175 |
Nov 6, 2024 | 180.70 | 180.70 | 177.12 | 178.26 | 178.26 | 307 |
Nov 5, 2024 | 182.94 | 182.94 | 181.58 | 182.54 | 182.54 | 213 |
Nov 4, 2024 | 183.78 | 183.80 | 182.78 | 182.78 | 182.78 | 271 |
Nov 1, 2024 | 182.86 | 184.16 | 182.86 | 183.78 | 183.78 | 519 |
Oct 31, 2024 | 182.26 | 183.24 | 181.66 | 182.34 | 182.34 | 219 |
Oct 30, 2024 | 184.58 | 184.58 | 183.36 | 183.76 | 183.76 | 102 |
Oct 29, 2024 | 187.80 | 187.80 | 185.50 | 185.62 | 185.62 | 359 |
Oct 28, 2024 | 188.60 | 188.60 | 186.34 | 187.32 | 187.32 | 420 |
Oct 25, 2024 | 185.92 | 187.44 | 185.92 | 187.26 | 187.26 | 589 |
Oct 24, 2024 | 186.34 | 188.96 | 186.34 | 187.54 | 187.54 | 60 |
Oct 23, 2024 | 187.00 | 187.62 | 185.64 | 185.64 | 185.64 | 229 |
Oct 22, 2024 | 187.06 | 187.06 | 185.56 | 186.34 | 186.34 | 2 |
Oct 21, 2024 | 189.22 | 189.22 | 187.66 | 187.84 | 187.84 | 317 |
Oct 18, 2024 | 188.78 | 190.00 | 188.78 | 189.90 | 189.90 | 7 |
Oct 17, 2024 | 188.34 | 188.98 | 188.24 | 188.24 | 188.24 | 274 |
Oct 16, 2024 | 188.72 | 189.38 | 187.74 | 188.98 | 188.98 | 238 |
Oct 15, 2024 | 189.18 | 189.18 | 188.18 | 189.00 | 189.00 | 303 |
Oct 14, 2024 | 188.50 | 188.64 | 187.86 | 188.64 | 188.64 | 108 |
Oct 11, 2024 | 187.04 | 188.20 | 187.04 | 188.20 | 188.20 | - |
Oct 10, 2024 | 187.24 | 187.76 | 186.74 | 187.34 | 187.34 | 126 |
Oct 9, 2024 | 185.38 | 187.18 | 185.38 | 187.18 | 187.18 | 57 |
Oct 8, 2024 | 184.20 | 185.20 | 184.20 | 185.04 | 185.04 | 14 |
Oct 7, 2024 | 187.36 | 187.36 | 185.96 | 186.70 | 186.70 | 339 |
Oct 4, 2024 | 186.06 | 187.34 | 186.06 | 186.82 | 186.82 | 188 |
Oct 3, 2024 | 187.00 | 187.00 | 185.74 | 185.74 | 185.74 | 12 |
Oct 2, 2024 | 188.14 | 188.14 | 186.80 | 187.24 | 187.24 | 22 |
Oct 1, 2024 | 190.30 | 190.30 | 188.82 | 188.82 | 188.82 | 440 |
Sep 30, 2024 | 191.06 | 191.06 | 189.34 | 189.78 | 189.78 | 259 |
Sep 27, 2024 | 188.76 | 192.10 | 188.60 | 192.10 | 192.10 | 408 |
Sep 26, 2024 | 186.46 | 187.86 | 186.46 | 187.86 | 187.86 | 170 |
Sep 25, 2024 | 186.18 | 186.18 | 184.54 | 185.14 | 185.14 | 343 |
Sep 24, 2024 | 186.30 | 186.48 | 185.80 | 186.48 | 186.48 | 213 |
Sep 23, 2024 | 183.42 | 184.28 | 182.42 | 184.28 | 184.28 | 118 |
Sep 20, 2024 | 183.88 | 184.38 | 183.04 | 183.04 | 183.04 | 160 |
Sep 19, 2024 | 185.88 | 186.26 | 185.74 | 186.18 | 186.18 | 117 |
Sep 18, 2024 | 183.90 | 184.82 | 183.90 | 184.10 | 184.10 | 166 |
Sep 17, 2024 | 183.36 | 183.72 | 183.36 | 183.72 | 183.72 | 1 |
Sep 16, 2024 | 182.26 | 182.46 | 181.94 | 182.46 | 182.46 | 542 |
Sep 13, 2024 | 181.16 | 182.98 | 181.16 | 182.76 | 182.76 | 336 |
Sep 12, 2024 | 180.68 | 180.96 | 180.60 | 180.60 | 180.60 | 13 |
Sep 11, 2024 | 180.02 | 180.02 | 178.76 | 179.34 | 179.34 | 19 |
Sep 10, 2024 | 182.02 | 182.02 | 179.40 | 179.40 | 179.40 | 32 |
Sep 9, 2024 | 182.96 | 183.20 | 182.74 | 183.20 | 183.20 | 492 |
Sep 6, 2024 | 184.62 | 184.62 | 181.98 | 181.98 | 181.98 | 273 |
Sep 5, 2024 | 183.26 | 186.06 | 183.26 | 185.46 | 185.46 | 195 |
Sep 4, 2024 | 182.78 | 183.76 | 182.78 | 183.70 | 183.70 | 128 |
Sep 3, 2024 | 187.06 | 187.06 | 184.36 | 184.36 | 184.36 | 24 |
Sep 2, 2024 | 186.02 | 186.60 | 185.28 | 186.60 | 186.60 | 652 |
Aug 30, 2024 | 185.40 | 185.98 | 185.40 | 185.58 | 185.58 | 2 |
Aug 29, 2024 | 184.82 | 185.32 | 184.52 | 185.22 | 185.22 | 128 |
Aug 28, 2024 | 184.34 | 184.88 | 184.32 | 184.68 | 184.68 | 191 |
Aug 27, 2024 | 183.54 | 184.42 | 183.54 | 183.94 | 183.94 | 193 |
Aug 26, 2024 | 182.76 | 183.38 | 182.76 | 183.38 | 183.38 | 6 |
Aug 23, 2024 | 182.40 | 183.30 | 182.40 | 183.30 | 183.30 | 59 |
Aug 22, 2024 | 180.92 | 181.58 | 180.92 | 181.44 | 181.44 | 31 |
Aug 21, 2024 | 179.58 | 180.88 | 179.58 | 180.74 | 180.74 | 47 |
Aug 20, 2024 | 180.56 | 180.56 | 179.56 | 179.80 | 179.80 | 176 |
Aug 19, 2024 | 179.52 | 180.22 | 179.26 | 180.16 | 180.16 | 1,281 |
Aug 16, 2024 | 176.78 | 179.16 | 176.78 | 179.06 | 179.06 | 827 |
Aug 15, 2024 | 174.38 | 176.90 | 174.16 | 176.52 | 176.52 | 466 |
Aug 14, 2024 | 173.00 | 173.46 | 173.00 | 173.30 | 173.30 | 291 |
Aug 13, 2024 | 172.82 | 172.82 | 171.72 | 172.34 | 172.34 | 37 |
Aug 12, 2024 | 172.98 | 173.20 | 171.82 | 171.96 | 171.96 | 647 |
Aug 9, 2024 | 171.94 | 172.62 | 171.36 | 172.24 | 172.24 | 246 |
Aug 8, 2024 | 171.34 | 172.38 | 171.34 | 171.86 | 171.86 | 202 |
Aug 7, 2024 | 169.72 | 172.12 | 169.72 | 171.30 | 171.30 | 1,036 |
Aug 6, 2024 | 170.44 | 170.72 | 167.90 | 168.72 | 168.72 | 386 |
Aug 5, 2024 | 169.98 | 169.98 | 168.30 | 169.58 | 169.58 | 267 |
Aug 2, 2024 | 175.78 | 175.78 | 173.48 | 173.48 | 173.48 | 3,167 |
Aug 1, 2024 | 179.98 | 179.98 | 176.34 | 176.34 | 176.34 | 999 |
Jul 31, 2024 | 181.80 | 182.00 | 181.26 | 181.26 | 181.26 | 123 |
Jul 30, 2024 | 7.56 Dividend | |||||
Jul 30, 2024 | 181.48 | 182.22 | 181.48 | 182.12 | 182.12 | 112 |
Jul 29, 2024 | 190.72 | 190.72 | 188.44 | 188.44 | 180.88 | - |
Jul 26, 2024 | 187.86 | 189.62 | 187.86 | 189.48 | 181.88 | 47 |
Jul 25, 2024 | 187.46 | 189.36 | 187.46 | 189.36 | 181.76 | 41 |
Jul 24, 2024 | 189.36 | 189.52 | 188.72 | 189.28 | 181.69 | 51 |
Jul 23, 2024 | 192.20 | 192.80 | 191.00 | 191.48 | 183.80 | 280 |
Jul 22, 2024 | 190.46 | 193.08 | 190.46 | 192.52 | 184.80 | 951 |
Jul 19, 2024 | 190.84 | 190.84 | 189.50 | 189.56 | 181.96 | 116 |
Jul 18, 2024 | 192.26 | 193.52 | 192.14 | 192.50 | 184.78 | 781 |
Jul 17, 2024 | 189.82 | 191.30 | 189.72 | 191.30 | 183.63 | 9 |
Jul 16, 2024 | 190.66 | 190.74 | 189.48 | 190.36 | 182.72 | 311 |
Jul 15, 2024 | 193.26 | 193.26 | 191.96 | 191.96 | 184.26 | 341 |
Jul 12, 2024 | 192.26 | 193.50 | 192.26 | 193.50 | 185.74 | - |
Jul 11, 2024 | 190.98 | 191.70 | 190.86 | 191.70 | 184.01 | - |
Jul 10, 2024 | 188.90 | 190.26 | 188.90 | 190.26 | 182.63 | 182 |
Jul 9, 2024 | 189.90 | 189.90 | 188.32 | 188.34 | 180.78 | 7 |
Jul 8, 2024 | 190.00 | 191.02 | 190.00 | 190.50 | 182.86 | 421 |
Jul 5, 2024 | 190.62 | 191.42 | 190.32 | 190.34 | 182.70 | 18 |
Jul 4, 2024 | 190.14 | 190.50 | 189.88 | 190.40 | 182.76 | 854 |
Jul 3, 2024 | 188.40 | 190.00 | 188.40 | 189.88 | 182.26 | 44 |
Jul 2, 2024 | 188.80 | 188.80 | 187.00 | 187.74 | 180.21 | 119 |
Jul 1, 2024 | 192.10 | 192.10 | 189.40 | 189.70 | 182.09 | 821 |
Jun 28, 2024 | 189.12 | 189.92 | 188.40 | 188.72 | 181.15 | 183 |
Jun 27, 2024 | 188.50 | 188.50 | 187.70 | 187.70 | 180.17 | 164 |
Jun 26, 2024 | 189.54 | 189.54 | 187.22 | 188.00 | 180.46 | 494 |
Jun 25, 2024 | 190.18 | 190.18 | 189.18 | 189.34 | 181.74 | 44 |
Jun 24, 2024 | 187.78 | 189.66 | 187.78 | 189.66 | 182.05 | 198 |
Jun 21, 2024 | 187.66 | 187.66 | 187.02 | 187.02 | 179.52 | 55 |
Jun 20, 2024 | 187.38 | 188.30 | 187.38 | 188.30 | 180.75 | 94 |
Jun 19, 2024 | 187.08 | 187.34 | 186.88 | 187.06 | 179.56 | 137 |
Jun 18, 2024 | 187.72 | 187.72 | 186.84 | 187.20 | 179.69 | 8 |
Jun 17, 2024 | 186.94 | 186.94 | 185.98 | 186.34 | 178.86 | 519 |
Jun 14, 2024 | 188.06 | 188.06 | 185.40 | 186.18 | 178.71 | 320 |
Jun 13, 2024 | 190.14 | 190.24 | 187.86 | 187.86 | 180.32 | 21 |
Jun 12, 2024 | 190.28 | 191.22 | 190.28 | 191.10 | 183.43 | 1,064 |
Jun 11, 2024 | 191.66 | 191.66 | 189.58 | 189.66 | 182.05 | 80 |
Jun 10, 2024 | 190.38 | 191.06 | 190.38 | 191.06 | 183.39 | 44 |
Jun 7, 2024 | 193.80 | 193.80 | 191.44 | 191.92 | 184.22 | 569 |
Jun 6, 2024 | 193.32 | 194.38 | 193.32 | 194.02 | 186.24 | 137 |
Jun 5, 2024 | 193.40 | 193.86 | 192.86 | 193.86 | 186.08 | 702 |
Jun 4, 2024 | 194.42 | 194.42 | 192.00 | 192.50 | 184.78 | 222 |
Jun 3, 2024 | 196.18 | 196.18 | 195.10 | 195.76 | 187.91 | 520 |
May 31, 2024 | 193.00 | 193.96 | 192.86 | 193.96 | 186.18 | 43 |
May 30, 2024 | 191.12 | 192.76 | 191.10 | 192.76 | 185.03 | 197 |
May 29, 2024 | 192.98 | 192.98 | 191.04 | 191.20 | 183.53 | 115 |
May 28, 2024 | 194.68 | 194.68 | 193.72 | 194.02 | 186.24 | 24 |
May 27, 2024 | 193.16 | 194.18 | 193.16 | 194.18 | 186.39 | - |
May 24, 2024 | 190.96 | 193.04 | 190.96 | 193.04 | 185.30 | 311 |
May 23, 2024 | 194.32 | 194.32 | 192.36 | 192.36 | 184.64 | 44 |
May 22, 2024 | 193.94 | 194.22 | 193.40 | 194.04 | 186.26 | 947 |
May 21, 2024 | 195.28 | 195.28 | 194.26 | 195.14 | 187.31 | 1,547 |
May 20, 2024 | 197.02 | 197.02 | 195.64 | 195.90 | 188.04 | 32 |
May 17, 2024 | 196.54 | 196.54 | 195.94 | 196.20 | 188.33 | 1,050 |
May 16, 2024 | 196.50 | 196.76 | 195.86 | 195.86 | 188.00 | 124 |
May 15, 2024 | 196.40 | 197.38 | 196.24 | 196.90 | 189.00 | 269 |
May 14, 2024 | 195.44 | 196.64 | 195.44 | 196.10 | 188.23 | 66 |
May 13, 2024 | 195.66 | 195.78 | 194.98 | 195.56 | 187.71 | 1,049 |
May 10, 2024 | 195.14 | 195.40 | 194.90 | 195.06 | 187.23 | 755 |
May 9, 2024 | 192.86 | 194.14 | 192.86 | 194.04 | 186.26 | 26 |
May 8, 2024 | 192.82 | 192.82 | 192.18 | 192.26 | 184.55 | 143 |
May 7, 2024 | 192.02 | 193.00 | 191.52 | 193.00 | 185.26 | 342 |
May 6, 2024 | 188.54 | 191.08 | 188.54 | 191.08 | 183.41 | 59 |
May 3, 2024 | 189.08 | 189.08 | 188.62 | 188.86 | 181.28 | 147 |
May 2, 2024 | 189.06 | 189.56 | 188.88 | 188.88 | 181.30 | 684 |
Apr 30, 2024 | 191.28 | 191.28 | 188.02 | 188.02 | 180.48 | 919 |
Apr 29, 2024 | 191.80 | 191.80 | 190.70 | 191.16 | 183.49 | 463 |
Apr 26, 2024 | 190.34 | 191.32 | 190.18 | 191.32 | 183.64 | 807 |
Apr 25, 2024 | 189.88 | 189.88 | 187.76 | 188.90 | 181.32 | 914 |
Apr 24, 2024 | 190.50 | 190.54 | 189.08 | 189.74 | 182.13 | 1,207 |
Apr 23, 2024 | 189.98 | 190.76 | 189.98 | 190.76 | 183.11 | 303 |
Apr 22, 2024 | 189.18 | 189.22 | 188.16 | 189.22 | 181.63 | 188 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.39
+8.75%
BLOK Amplify Transformational Data Sharing ETF
37.81
+5.59%
QLD ProShares Ultra QQQ
77.61
+5.11%
HTUS Hull Tactical US ETF
34.99
+3.96%
XHB SPDR S&P Homebuilders ETF
92.19
+3.81%
ITB iShares U.S. Home Construction ETF
90.64
+3.61%
KCE SPDR S&P Capital Markets ETF
117.74
+3.53%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.47
+3.49%
IAK iShares U.S. Insurance ETF
130.27
+3.47%
HEDJ WisdomTree Europe Hedged Equity Fund
45.46
+3.44%
FNCL Fidelity MSCI Financials Index ETF
65.63
+3.40%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.78
+3.39%
KIE SPDR S&P Insurance ETF
56.97
+3.39%
UTES Virtus Reaves Utilities ETF
64.33
+3.39%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.88
+3.36%
VFH Vanguard Financials Index Fund ETF Shares
112.83
+3.35%
XLF The Financial Select Sector SPDR Fund
47.16
+3.31%
IYG iShares U.S. Financial Services ETF
74.35
+3.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.84
+3.27%
IYF iShares U.S. Financials ETF
106.44
+3.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.32
+3.25%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
307.25
+3.20%
HOMZ The Hoya Capital Housing ETF
41.91
+3.18%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.34
+3.18%
XLY The Consumer Discretionary Select Sector SPDR Fund
186.16
+3.16%
XNTK SPDR NYSE Technology ETF
179.31
+3.12%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.16
+3.11%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.22
+3.11%
AADR AdvisorShares Dorsey Wright ADR ETF
72.36
+3.09%
MTUM iShares MSCI USA Momentum Factor ETF
195.77
+3.07%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.77
+3.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
234.71
+3.03%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.98
+3.03%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.19
+3.00%
RDVY First Trust Rising Dividend Achievers ETF
55.04
+2.99%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.82
+2.99%
SLX VanEck Steel ETF
57.56
+2.98%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.00
+2.98%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.43
+2.95%
SPHB Invesco S&P 500 High Beta ETF
72.79
+2.93%
USMC Principal U.S. Mega-Cap ETF
53.89
+2.92%
SPVM Invesco S&P 500 Value with Momentum ETF
54.36
+2.92%
PHO Invesco Water Resources ETF
62.65
+2.91%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.42
+2.91%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.04
+2.90%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.48
+2.90%
SPMO Invesco S&P 500 Momentum ETF
88.39
+2.86%
ECH iShares MSCI Chile ETF
30.91
+2.86%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.82
+2.86%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.04
+2.84%
FLJH Franklin FTSE Japan Hedged ETF
29.51
+2.84%
FV First Trust Dorsey Wright Focus 5 ETF
52.11
+2.80%
IWP iShares Russell Mid-Cap Growth ETF
113.11
+2.80%
FOVL iShares Focused Value Factor ETF
65.48
+2.80%
QGRO American Century U.S. Quality Growth ETF
90.07
+2.80%
DXJ WisdomTree Japan Hedged Equity Fund
103.85
+2.79%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
318.56
+2.79%
SCHG Schwab U.S. Large-Cap Growth ETF
23.66
+2.78%
IWY iShares Russell Top 200 Growth ETF
199.47
+2.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.89
+2.77%
ILCG iShares Morningstar Growth ETF
76.86
+2.77%
TOK iShares MSCI Kokusai ETF
109.36
+2.77%
SUSA iShares MSCI USA ESG Select ETF
108.93
+2.76%
FIW First Trust Water ETF
97.83
+2.76%
FYX First Trust Small Cap Core AlphaDEX Fund
84.50
+2.76%
XMMO Invesco S&P MidCap Momentum ETF
109.52
+2.76%
IUSG iShares Core S&P U.S. Growth ETF
121.11
+2.76%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.32
+2.76%
IWR iShares Russell Mid-Cap ETF
80.74
+2.75%
IVW iShares S&P 500 Growth ETF
88.25
+2.75%
BFOR Barron's 400 ETF
66.04
+2.75%
CZA Invesco Zacks Mid-Cap ETF
97.76
+2.75%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.20
+2.73%
FEZ SPDR EURO STOXX 50 ETF
54.58
+2.73%
XLU The Utilities Select Sector SPDR Fund
78.00
+2.73%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.61
+2.72%
SYLD Cambria Shareholder Yield ETF
58.86
+2.72%
PSP Invesco Global Listed Private Equity ETF
60.86
+2.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
76.44
+2.71%
PRN Invesco Dorsey Wright Industrials Momentum ETF
131.39
+2.71%
JMOM JPMorgan U.S. Momentum Factor ETF
53.94
+2.70%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
31.54
+2.70%
FXU First Trust Utilities AlphaDEX Fund
40.66
+2.70%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.49
+2.70%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
87.85
+2.70%
IDOG ALPS International Sector Dividend Dogs ETF
31.97
+2.69%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.53
+2.69%
VFQY Vanguard U.S. Quality Factor ETF Shares
126.29
+2.69%
FUTY Fidelity MSCI Utilities Index ETF
50.45
+2.69%
DIA SPDR Dow Jones Industrial Average ETF Trust
391.87
+2.69%
VUG Vanguard Growth Index Fund ETF Shares
351.63
+2.68%
CWS AdvisorShares Focused Equity ETF
63.14
+2.68%
TMFC Motley Fool 100 Index ETF
52.95
+2.68%
VPU Vanguard Utilities Index Fund ETF Shares
169.23
+2.68%
XSMO Invesco S&P SmallCap Momentum ETF
59.12
+2.67%
MGK Vanguard Mega Cap Growth Index Fund
291.97
+2.67%
VB Vanguard Small-Cap Index Fund ETF Shares
207.66
+2.66%
ATMP Barclays ETN+ Select MLP ETN
28.54
+2.66%
PKB Invesco Building & Construction ETF
65.62
+2.66%
SPHQ Invesco S&P 500 Quality ETF
63.34
+2.66%