XETRA - Delayed Quote EUR
Amundi MSCI Digital Economy UCITS ETF Acc (EBUY.DE)
14.37
+0.05
+(0.36%)
At close: April 30 at 5:36:28 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 | 14.40 | 14.47 | 14.11 | 14.37 | 14.37 | 3,641 |
Apr 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Apr 28, 2025 | 14.33 | 14.34 | 14.21 | 14.21 | 14.21 | 3,736 |
Apr 25, 2025 | 14.32 | 14.32 | 14.17 | 14.27 | 14.27 | 2,165 |
Apr 24, 2025 | 13.84 | 14.23 | 13.84 | 14.23 | 14.23 | 2 |
Apr 23, 2025 | 13.87 | 14.16 | 13.78 | 13.97 | 13.97 | 2,063 |
Apr 22, 2025 | 13.15 | 13.53 | 13.15 | 13.53 | 13.53 | 2,575 |
Apr 17, 2025 | 13.75 | 13.75 | 13.42 | 13.42 | 13.42 | 852 |
Apr 16, 2025 | 13.65 | 13.69 | 13.52 | 13.69 | 13.69 | 2,929 |
Apr 15, 2025 | 13.86 | 14.01 | 13.79 | 13.95 | 13.95 | 4,924 |
Apr 14, 2025 | 13.76 | 13.94 | 13.76 | 13.94 | 13.94 | 307 |
Apr 11, 2025 | 13.59 | 13.59 | 13.34 | 13.36 | 13.36 | 5,549 |
Apr 10, 2025 | 14.27 | 14.27 | 13.41 | 13.41 | 13.41 | 5,538 |
Apr 9, 2025 | 12.93 | 13.05 | 12.66 | 12.91 | 12.91 | 17,774 |
Apr 8, 2025 | 13.33 | 13.73 | 13.33 | 13.55 | 13.55 | 4,111 |
Apr 7, 2025 | 12.41 | 13.10 | 12.40 | 12.95 | 12.95 | 14,032 |
Apr 4, 2025 | 13.99 | 14.05 | 13.33 | 13.46 | 13.46 | 5,656 |
Apr 3, 2025 | 14.41 | 14.41 | 14.07 | 14.28 | 14.28 | 7,733 |
Apr 2, 2025 | 15.06 | 15.06 | 14.80 | 14.97 | 14.97 | 2,296 |
Apr 1, 2025 | 14.96 | 15.15 | 14.89 | 15.15 | 15.15 | 4,279 |
Mar 31, 2025 | 14.63 | 14.79 | 14.57 | 14.57 | 14.57 | 2,561 |
Mar 28, 2025 | 15.29 | 15.32 | 14.92 | 15.08 | 15.08 | 2,332 |
Mar 27, 2025 | 15.51 | 15.51 | 15.35 | 15.38 | 15.38 | 3,478 |
Mar 26, 2025 | 15.79 | 15.80 | 15.54 | 15.55 | 15.55 | 525 |
Mar 25, 2025 | 15.60 | 15.75 | 15.60 | 15.71 | 15.71 | 619 |
Mar 24, 2025 | 15.67 | 15.68 | 15.54 | 15.67 | 15.67 | 3,566 |
Mar 21, 2025 | 15.35 | 15.38 | 15.23 | 15.38 | 15.38 | 1,214 |
Mar 20, 2025 | 15.50 | 15.52 | 15.38 | 15.42 | 15.42 | 529 |
Mar 19, 2025 | 15.24 | 15.49 | 15.24 | 15.47 | 15.47 | 1,913 |
Mar 18, 2025 | 15.44 | 15.45 | 15.16 | 15.16 | 15.16 | 5,718 |
Mar 17, 2025 | 15.19 | 15.40 | 15.16 | 15.37 | 15.37 | 33,526 |
Mar 14, 2025 | 15.06 | 15.23 | 15.04 | 15.22 | 15.22 | 5,088 |
Mar 13, 2025 | 15.02 | 15.11 | 14.97 | 14.97 | 14.97 | 925 |
Mar 12, 2025 | 15.00 | 15.13 | 14.88 | 15.09 | 15.09 | 5,016 |
Mar 11, 2025 | 15.01 | 15.04 | 14.88 | 14.93 | 14.93 | 8,935 |
Mar 10, 2025 | 15.47 | 15.47 | 14.99 | 15.09 | 15.09 | 13,162 |
Mar 7, 2025 | 15.67 | 15.67 | 15.27 | 15.27 | 15.27 | 5,415 |
Mar 6, 2025 | 15.94 | 15.94 | 15.73 | 15.78 | 15.78 | 7,860 |
Mar 5, 2025 | 15.98 | 16.03 | 15.76 | 15.89 | 15.89 | 9,628 |
Mar 4, 2025 | 16.37 | 16.37 | 15.84 | 15.85 | 15.85 | 9,164 |
Mar 3, 2025 | 16.79 | 16.80 | 16.51 | 16.56 | 16.56 | 6,257 |
Feb 28, 2025 | 16.58 | 16.63 | 16.45 | 16.59 | 16.59 | 1,897 |
Feb 27, 2025 | 16.91 | 16.99 | 16.91 | 16.94 | 16.94 | 630 |
Feb 26, 2025 | 16.87 | 16.95 | 16.84 | 16.94 | 16.94 | 3,202 |
Feb 25, 2025 | 16.77 | 16.85 | 16.55 | 16.55 | 16.55 | 5,959 |
Feb 24, 2025 | 17.12 | 17.14 | 16.68 | 16.68 | 16.68 | 2,254 |
Feb 21, 2025 | 17.52 | 17.65 | 17.40 | 17.45 | 17.45 | 7,577 |
Feb 20, 2025 | 17.53 | 17.62 | 17.36 | 17.45 | 17.45 | 4,530 |
Feb 19, 2025 | 17.73 | 17.74 | 17.49 | 17.61 | 17.61 | 3,823 |
Feb 18, 2025 | 17.63 | 17.68 | 17.60 | 17.60 | 17.60 | 1,878 |
Feb 17, 2025 | 17.54 | 17.58 | 17.36 | 17.36 | 17.36 | 16,261 |
Feb 14, 2025 | 17.50 | 17.54 | 17.20 | 17.20 | 17.20 | 808 |
Feb 13, 2025 | 17.31 | 17.42 | 17.27 | 17.42 | 17.42 | 7,300 |
Feb 12, 2025 | 17.34 | 17.36 | 17.18 | 17.18 | 17.18 | 4,472 |
Feb 11, 2025 | 17.37 | 17.46 | 17.34 | 17.34 | 17.34 | 4,379 |
Feb 10, 2025 | 17.30 | 17.49 | 17.30 | 17.49 | 17.49 | 2,439 |
Feb 7, 2025 | 17.18 | 17.32 | 17.13 | 17.13 | 17.13 | 4,456 |
Feb 6, 2025 | 17.13 | 17.19 | 17.13 | 17.14 | 17.14 | 2,730 |
Feb 5, 2025 | 16.85 | 16.98 | 16.79 | 16.98 | 16.98 | 4,493 |
Feb 4, 2025 | 17.00 | 17.01 | 16.94 | 16.96 | 16.96 | 9,415 |
Feb 3, 2025 | 16.90 | 17.03 | 16.78 | 17.01 | 17.01 | 26,308 |
Jan 31, 2025 | 17.14 | 17.24 | 17.12 | 17.12 | 17.12 | 3,886 |
Jan 30, 2025 | 16.96 | 17.06 | 16.95 | 17.04 | 17.04 | 26,930 |
Jan 29, 2025 | 16.94 | 17.01 | 16.82 | 16.82 | 16.82 | 4,781 |
Jan 28, 2025 | 16.59 | 16.76 | 16.53 | 16.58 | 16.58 | 4,685 |
Jan 27, 2025 | 16.69 | 16.69 | 16.27 | 16.38 | 16.38 | 9,984 |
Jan 24, 2025 | 16.91 | 16.95 | 16.87 | 16.95 | 16.95 | 4,246 |
Jan 23, 2025 | 16.93 | 16.93 | 16.86 | 16.87 | 16.87 | 4,967 |
Jan 22, 2025 | 16.78 | 16.94 | 16.78 | 16.94 | 16.94 | 11,520 |
Jan 21, 2025 | 16.71 | 16.78 | 16.66 | 16.78 | 16.78 | 120 |
Jan 20, 2025 | 16.75 | 16.75 | 16.65 | 16.74 | 16.74 | 2,807 |
Jan 17, 2025 | 16.57 | 16.81 | 16.56 | 16.66 | 16.66 | 13,438 |
Jan 16, 2025 | 16.59 | 16.59 | 16.54 | 16.59 | 16.59 | 8,482 |
Jan 15, 2025 | 16.20 | 16.48 | 16.20 | 16.32 | 16.32 | 6,314 |
Jan 14, 2025 | 16.23 | 16.25 | 16.11 | 16.11 | 16.11 | 2,916 |
Jan 13, 2025 | 16.16 | 16.16 | 16.05 | 16.05 | 16.05 | 329 |
Jan 10, 2025 | 16.40 | 16.41 | 16.12 | 16.12 | 16.12 | 613 |
Jan 9, 2025 | 16.40 | 16.44 | 16.36 | 16.36 | 16.36 | 703 |
Jan 8, 2025 | 16.44 | 16.48 | 16.38 | 16.38 | 16.38 | 2,947 |
Jan 7, 2025 | 16.51 | 16.58 | 16.38 | 16.38 | 16.38 | 2,175 |
Jan 6, 2025 | 16.57 | 16.70 | 16.55 | 16.58 | 16.58 | 8,066 |
Jan 3, 2025 | 16.52 | 16.56 | 16.47 | 16.56 | 16.56 | 1,345 |
Jan 2, 2025 | 16.48 | 16.61 | 16.44 | 16.61 | 16.61 | 11,810 |
Dec 30, 2024 | 16.45 | 16.53 | 16.35 | 16.35 | 16.35 | 1,183 |
Dec 27, 2024 | 16.66 | 16.69 | 16.44 | 16.50 | 16.50 | 3,061 |
Dec 23, 2024 | 16.53 | 16.54 | 16.52 | 16.52 | 16.52 | 1,001 |
Dec 20, 2024 | 16.29 | 16.52 | 16.10 | 16.52 | 16.52 | 6,952 |
Dec 19, 2024 | 16.56 | 16.56 | 16.33 | 16.46 | 16.46 | 5,567 |
Dec 18, 2024 | 16.87 | 16.87 | 16.81 | 16.81 | 16.81 | 578 |
Dec 17, 2024 | 16.86 | 16.91 | 16.69 | 16.69 | 16.69 | 643 |
Dec 16, 2024 | 16.71 | 16.85 | 16.70 | 16.83 | 16.83 | 3,160 |
Dec 13, 2024 | 16.84 | 16.84 | 16.68 | 16.68 | 16.68 | 3,078 |
Dec 12, 2024 | 16.80 | 16.90 | 16.74 | 16.90 | 16.90 | 4,981 |
Dec 11, 2024 | 16.57 | 16.80 | 16.57 | 16.80 | 16.80 | 1,019 |
Dec 10, 2024 | 16.56 | 16.68 | 16.56 | 16.66 | 16.66 | 295 |
Dec 9, 2024 | 16.94 | 16.94 | 16.70 | 16.72 | 16.72 | 3,743 |
Dec 6, 2024 | 16.69 | 16.74 | 16.53 | 16.73 | 16.73 | 3,370 |
Dec 5, 2024 | 16.68 | 16.77 | 16.58 | 16.64 | 16.64 | 773 |
Dec 4, 2024 | 16.56 | 16.70 | 16.48 | 16.70 | 16.70 | 4,887 |
Dec 3, 2024 | 16.58 | 16.59 | 16.44 | 16.59 | 16.59 | 5,523 |
Dec 2, 2024 | 16.47 | 16.59 | 16.42 | 16.56 | 16.56 | 12,073 |
Nov 29, 2024 | 16.37 | 16.39 | 16.35 | 16.39 | 16.39 | 1,485 |
Nov 28, 2024 | 16.35 | 16.38 | 16.30 | 16.38 | 16.38 | 317 |
Nov 27, 2024 | 16.48 | 16.48 | 16.22 | 16.25 | 16.25 | 471 |
Nov 26, 2024 | 16.54 | 16.56 | 16.52 | 16.56 | 16.56 | 2,531 |
Nov 25, 2024 | 16.57 | 16.62 | 16.48 | 16.62 | 16.62 | 4,767 |
Nov 22, 2024 | 16.36 | 16.51 | 16.32 | 16.49 | 16.49 | 2,670 |
Nov 21, 2024 | 16.16 | 16.35 | 16.16 | 16.34 | 16.34 | 223 |
Nov 20, 2024 | 16.19 | 16.23 | 16.11 | 16.11 | 16.11 | 4,821 |
Nov 19, 2024 | 16.09 | 16.09 | 15.87 | 16.06 | 16.06 | 7,963 |
Nov 18, 2024 | 16.06 | 16.08 | 15.99 | 16.08 | 16.08 | 1,155 |
Nov 15, 2024 | 16.16 | 16.17 | 15.99 | 16.00 | 16.00 | 5,047 |
Nov 14, 2024 | 16.38 | 16.44 | 16.26 | 16.27 | 16.27 | 378 |
Nov 13, 2024 | 16.30 | 16.47 | 16.26 | 16.36 | 16.36 | 2,145 |
Nov 12, 2024 | 16.25 | 16.31 | 16.25 | 16.31 | 16.31 | 473 |
Nov 11, 2024 | 16.09 | 16.32 | 16.09 | 16.32 | 16.32 | 2,927 |
Nov 8, 2024 | 16.12 | 16.12 | 16.00 | 16.07 | 16.07 | 323 |
Nov 7, 2024 | 16.15 | 16.15 | 15.96 | 16.06 | 16.06 | 14,631 |
Nov 6, 2024 | 15.80 | 16.13 | 15.80 | 16.13 | 16.13 | 11,676 |
Nov 5, 2024 | 15.25 | 15.35 | 15.15 | 15.35 | 15.35 | 1,827 |
Nov 4, 2024 | 15.24 | 15.24 | 15.17 | 15.22 | 15.22 | 2,482 |
Nov 1, 2024 | 15.17 | 15.46 | 15.10 | 15.46 | 15.46 | 6,238 |
Oct 31, 2024 | 15.23 | 15.25 | 15.11 | 15.12 | 15.12 | 1,154 |
Oct 30, 2024 | 15.43 | 15.43 | 15.37 | 15.37 | 15.37 | 5,665 |
Oct 29, 2024 | 15.39 | 15.41 | 15.35 | 15.39 | 15.39 | 773 |
Oct 28, 2024 | 15.43 | 15.43 | 15.32 | 15.37 | 15.37 | 4,056 |
Oct 25, 2024 | 15.24 | 15.37 | 15.24 | 15.36 | 15.36 | 1,841 |
Oct 24, 2024 | 15.25 | 15.25 | 15.19 | 15.19 | 15.19 | 14,933 |
Oct 23, 2024 | 15.38 | 15.38 | 15.27 | 15.27 | 15.27 | 2,379 |
Oct 22, 2024 | 15.35 | 15.35 | 15.26 | 15.26 | 15.26 | 5,042 |
Oct 21, 2024 | 15.35 | 15.38 | 15.22 | 15.22 | 15.22 | 3,782 |
Oct 18, 2024 | 15.39 | 15.44 | 15.28 | 15.37 | 15.37 | 8,796 |
Oct 17, 2024 | 15.33 | 15.39 | 15.27 | 15.28 | 15.28 | 15,215 |
Oct 16, 2024 | 15.21 | 15.26 | 15.17 | 15.26 | 15.26 | 41,698 |
Oct 15, 2024 | 15.44 | 15.44 | 15.20 | 15.20 | 15.20 | 2,092 |
Oct 14, 2024 | 15.26 | 15.44 | 15.26 | 15.26 | 15.26 | 2,680 |
Oct 11, 2024 | 15.16 | 15.32 | 15.16 | 15.26 | 15.26 | 3,157 |
Oct 10, 2024 | 15.20 | 15.23 | 15.11 | 15.18 | 15.18 | 5,958 |
Oct 9, 2024 | 15.02 | 15.20 | 15.02 | 15.20 | 15.20 | 678 |
Oct 8, 2024 | 14.87 | 15.04 | 14.85 | 15.04 | 15.04 | 3,497 |
Oct 7, 2024 | 15.20 | 15.20 | 15.11 | 15.12 | 15.12 | 2,489 |
Oct 4, 2024 | 14.91 | 15.09 | 14.91 | 15.03 | 15.03 | 5,789 |
Oct 3, 2024 | 14.88 | 14.88 | 14.76 | 14.85 | 14.85 | 5,406 |
Oct 2, 2024 | 14.82 | 14.88 | 14.81 | 14.82 | 14.82 | 3,141 |
Oct 1, 2024 | 14.78 | 14.88 | 14.62 | 14.72 | 14.72 | 14,570 |
Sep 30, 2024 | 14.77 | 14.77 | 14.67 | 14.67 | 14.67 | 2,961 |
Sep 27, 2024 | 14.71 | 14.75 | 14.70 | 14.70 | 14.70 | 3,739 |
Sep 26, 2024 | 14.69 | 14.74 | 14.60 | 14.60 | 14.60 | 5,522 |
Sep 25, 2024 | 14.36 | 14.44 | 14.36 | 14.44 | 14.44 | 20 |
Sep 24, 2024 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | 21 |
Sep 23, 2024 | 14.29 | 14.41 | 14.29 | 14.32 | 14.32 | 2,046 |
Sep 20, 2024 | 14.22 | 14.22 | 14.18 | 14.19 | 14.19 | 1,548 |
Sep 19, 2024 | 14.19 | 14.26 | 14.16 | 14.16 | 14.16 | 2,276 |
Sep 18, 2024 | 14.05 | 14.05 | 13.93 | 13.93 | 13.93 | 1,428 |
Sep 17, 2024 | 13.99 | 14.08 | 13.99 | 14.05 | 14.05 | 1,732 |
Sep 16, 2024 | 13.96 | 13.99 | 13.92 | 13.92 | 13.92 | 3,547 |
Sep 13, 2024 | 13.98 | 14.02 | 13.95 | 13.96 | 13.96 | 3,317 |
Sep 12, 2024 | 13.89 | 13.92 | 13.78 | 13.91 | 13.91 | 2,566 |
Sep 11, 2024 | 13.62 | 13.65 | 13.52 | 13.52 | 13.52 | 2,011 |
Sep 10, 2024 | 13.55 | 13.63 | 13.52 | 13.59 | 13.59 | 258 |
Sep 9, 2024 | 13.46 | 13.52 | 13.41 | 13.45 | 13.45 | 4,579 |
Sep 6, 2024 | 13.51 | 13.63 | 13.36 | 13.36 | 13.36 | 8,955 |
Sep 5, 2024 | 13.58 | 13.64 | 13.53 | 13.56 | 13.56 | 3,362 |
Sep 4, 2024 | 13.66 | 13.72 | 13.55 | 13.65 | 13.65 | 24,229 |
Sep 3, 2024 | 14.10 | 14.12 | 13.78 | 13.78 | 13.78 | 433 |
Sep 2, 2024 | 14.07 | 14.10 | 14.00 | 14.00 | 14.00 | 2,838 |
Aug 30, 2024 | 14.05 | 14.08 | 14.00 | 14.03 | 14.03 | 680 |
Aug 29, 2024 | 13.72 | 14.02 | 13.72 | 13.99 | 13.99 | 749 |
Aug 28, 2024 | 13.90 | 13.92 | 13.72 | 13.72 | 13.72 | 8,534 |
Aug 27, 2024 | 13.84 | 13.86 | 13.78 | 13.81 | 13.81 | 404 |
Aug 26, 2024 | 13.91 | 13.98 | 13.86 | 13.98 | 13.98 | 974 |
Aug 23, 2024 | 13.89 | 13.93 | 13.82 | 13.82 | 13.82 | 2,679 |
Aug 22, 2024 | 13.97 | 14.00 | 13.92 | 13.92 | 13.92 | 49 |
Aug 21, 2024 | 13.89 | 13.98 | 13.89 | 13.91 | 13.91 | 2,530 |
Aug 20, 2024 | 13.96 | 13.96 | 13.83 | 13.90 | 13.90 | 933 |
Aug 19, 2024 | 13.80 | 13.89 | 13.78 | 13.89 | 13.89 | 1,060 |
Aug 16, 2024 | 13.89 | 13.89 | 13.76 | 13.83 | 13.83 | 6,168 |
Aug 15, 2024 | 13.50 | 13.80 | 13.49 | 13.77 | 13.77 | 18,577 |
Aug 14, 2024 | 13.48 | 13.48 | 13.43 | 13.47 | 13.47 | 1,353 |
Aug 13, 2024 | 13.39 | 13.49 | 13.33 | 13.49 | 13.49 | 3,884 |
Aug 12, 2024 | 13.32 | 13.38 | 13.27 | 13.31 | 13.31 | 1,655 |
Aug 9, 2024 | 13.22 | 13.31 | 13.19 | 13.25 | 13.25 | 7,730 |
Aug 8, 2024 | 12.89 | 13.18 | 12.85 | 13.16 | 13.16 | 14,365 |
Aug 7, 2024 | 13.03 | 13.20 | 13.03 | 13.16 | 13.16 | 22,377 |
Aug 6, 2024 | 12.94 | 12.98 | 12.80 | 12.94 | 12.94 | 33,273 |
Aug 5, 2024 | 12.86 | 12.86 | 12.25 | 12.82 | 12.82 | 29,201 |
Aug 2, 2024 | 13.44 | 13.44 | 13.01 | 13.11 | 13.11 | 10,969 |
Aug 1, 2024 | 14.07 | 14.10 | 13.85 | 13.85 | 13.85 | 15,903 |
Jul 31, 2024 | 13.93 | 14.02 | 13.92 | 14.02 | 14.02 | 7,838 |
Jul 30, 2024 | 13.75 | 13.87 | 13.72 | 13.72 | 13.72 | 20,770 |
Jul 29, 2024 | 13.82 | 13.83 | 13.75 | 13.75 | 13.75 | 4,350 |
Jul 26, 2024 | 13.64 | 13.72 | 13.64 | 13.67 | 13.67 | 16,448 |
Jul 25, 2024 | 13.71 | 13.72 | 13.49 | 13.70 | 13.70 | 26,089 |
Jul 24, 2024 | 14.02 | 14.02 | 13.82 | 13.82 | 13.82 | 909 |
Jul 23, 2024 | 14.03 | 14.19 | 14.03 | 14.19 | 14.19 | 11,925 |
Jul 22, 2024 | 14.03 | 14.11 | 14.01 | 14.01 | 14.01 | 34,530 |
Jul 19, 2024 | 14.05 | 14.05 | 13.94 | 13.94 | 13.94 | 4,276 |
Jul 18, 2024 | 14.28 | 14.28 | 14.07 | 14.07 | 14.07 | 2,160 |
Jul 17, 2024 | 14.46 | 14.46 | 14.23 | 14.23 | 14.23 | 11,622 |
Jul 16, 2024 | 14.54 | 14.59 | 14.53 | 14.53 | 14.53 | 2,758 |
Jul 15, 2024 | 14.61 | 14.65 | 14.52 | 14.58 | 14.58 | 13,112 |
Jul 12, 2024 | 14.48 | 14.56 | 14.44 | 14.51 | 14.51 | 5,266 |
Jul 11, 2024 | 14.54 | 14.54 | 14.43 | 14.43 | 14.43 | 3,139 |
Jul 10, 2024 | 14.50 | 14.55 | 14.43 | 14.46 | 14.46 | 10,289 |
Jul 9, 2024 | 14.57 | 14.60 | 14.49 | 14.50 | 14.50 | 9,146 |
Jul 8, 2024 | 14.46 | 14.48 | 14.45 | 14.47 | 14.47 | 8,414 |
Jul 5, 2024 | 14.41 | 14.44 | 14.40 | 14.44 | 14.44 | 4,009 |
Jul 4, 2024 | 14.43 | 14.48 | 14.38 | 14.38 | 14.38 | 704 |
Jul 3, 2024 | 14.39 | 14.41 | 14.34 | 14.39 | 14.39 | 7,291 |
Jul 2, 2024 | 14.25 | 14.31 | 14.23 | 14.31 | 14.31 | 3,037 |
Jul 1, 2024 | 14.30 | 14.37 | 14.18 | 14.26 | 14.26 | 18,270 |
Jun 28, 2024 | 14.38 | 14.44 | 14.37 | 14.37 | 14.37 | 9,254 |
Jun 27, 2024 | 14.25 | 14.34 | 14.23 | 14.28 | 14.28 | 3,477 |
Jun 26, 2024 | 14.30 | 14.35 | 14.26 | 14.27 | 14.27 | 5,321 |
Jun 25, 2024 | 14.16 | 14.26 | 14.16 | 14.23 | 14.23 | 1,101 |
Jun 24, 2024 | 14.28 | 14.28 | 14.24 | 14.25 | 14.25 | 3,170 |
Jun 21, 2024 | 14.29 | 14.32 | 14.26 | 14.28 | 14.28 | 2,908 |
Jun 20, 2024 | 14.37 | 14.41 | 14.32 | 14.35 | 14.35 | 11,225 |
Jun 19, 2024 | 14.35 | 14.35 | 14.31 | 14.32 | 14.32 | 2,736 |
Jun 18, 2024 | 14.29 | 14.32 | 14.28 | 14.29 | 14.29 | 2,646 |
Jun 17, 2024 | 14.37 | 14.37 | 14.20 | 14.22 | 14.22 | 4,881 |
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%