Milan - Delayed Quote EUR
Amundi MSCI Europe SRI Climate Paris Aligned - UCITS ETF DR (D) (EDSRI.MI)
64.80
-0.25
(-0.38%)
As of 9:15:17 AM GMT+2. Market Open.
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 24, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 81 |
Apr 23, 2025 | 64.84 | 65.21 | 64.84 | 65.05 | 65.05 | 1,703 |
Apr 22, 2025 | 63.34 | 63.38 | 63.20 | 63.95 | 63.95 | 179 |
Apr 17, 2025 | 63.74 | 63.80 | 63.38 | 63.60 | 63.60 | 2,116 |
Apr 16, 2025 | 63.45 | 63.90 | 63.31 | 63.90 | 63.90 | 1,597 |
Apr 15, 2025 | 63.60 | 64.24 | 63.60 | 64.24 | 64.24 | 785 |
Apr 14, 2025 | 62.72 | 63.24 | 62.72 | 63.22 | 63.22 | 1,484 |
Apr 11, 2025 | 61.63 | 61.63 | 61.51 | 61.66 | 61.66 | 2,014 |
Apr 10, 2025 | 62.78 | 62.78 | 62.47 | 61.70 | 61.70 | 149 |
Apr 9, 2025 | 60.05 | 60.05 | 59.78 | 59.44 | 59.44 | 82 |
Apr 8, 2025 | 60.08 | 61.31 | 60.08 | 61.31 | 61.31 | 365 |
Apr 7, 2025 | 58.66 | 58.66 | 58.51 | 59.30 | 59.30 | 68 |
Apr 4, 2025 | 64.79 | 64.80 | 62.32 | 62.38 | 62.38 | 217 |
Apr 3, 2025 | 65.07 | 65.53 | 65.07 | 64.87 | 64.87 | 408 |
Apr 2, 2025 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
Apr 1, 2025 | 66.31 | 66.47 | 66.25 | 66.61 | 66.61 | 491 |
Mar 31, 2025 | 66.13 | 66.19 | 65.84 | 65.91 | 65.91 | 2,905 |
Mar 28, 2025 | 67.24 | 67.25 | 67.24 | 66.86 | 66.86 | 371 |
Mar 27, 2025 | 67.00 | 67.00 | 66.95 | 67.28 | 67.28 | 88 |
Mar 26, 2025 | 67.85 | 67.85 | 67.63 | 67.44 | 67.44 | 233 |
Mar 25, 2025 | 67.90 | 67.91 | 67.90 | 68.11 | 68.11 | 313 |
Mar 24, 2025 | 68.15 | 68.15 | 67.83 | 67.83 | 67.83 | 552 |
Mar 21, 2025 | 67.84 | 67.86 | 67.72 | 67.89 | 67.89 | 501 |
Mar 20, 2025 | 68.44 | 68.59 | 68.16 | 68.40 | 68.40 | 2,081 |
Mar 19, 2025 | 68.25 | 68.35 | 68.18 | 68.58 | 68.58 | 1,373 |
Mar 18, 2025 | 68.19 | 68.20 | 68.19 | 68.16 | 68.16 | 196 |
Mar 17, 2025 | 67.43 | 67.86 | 67.43 | 67.87 | 67.87 | 121 |
Mar 14, 2025 | 67.11 | 67.11 | 67.08 | 67.33 | 67.33 | 210 |
Mar 13, 2025 | 66.90 | 66.90 | 66.83 | 66.74 | 66.74 | 129 |
Mar 12, 2025 | 66.77 | 66.90 | 66.77 | 66.84 | 66.84 | 347 |
Mar 11, 2025 | 67.58 | 67.63 | 66.51 | 66.51 | 66.51 | 1,656 |
Mar 10, 2025 | 68.52 | 68.52 | 67.70 | 67.70 | 67.70 | 236 |
Mar 7, 2025 | 68.09 | 68.09 | 67.95 | 68.46 | 68.46 | 132 |
Mar 6, 2025 | 69.03 | 69.03 | 69.01 | 68.73 | 68.73 | 76 |
Mar 5, 2025 | 69.42 | 69.42 | 69.29 | 69.00 | 69.00 | 139 |
Mar 4, 2025 | 69.63 | 69.63 | 69.00 | 68.61 | 68.61 | 652 |
Mar 3, 2025 | 69.30 | 69.97 | 69.29 | 69.97 | 69.97 | 647 |
Feb 28, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
Feb 27, 2025 | 69.61 | 69.61 | 69.45 | 69.58 | 69.58 | 1,288 |
Feb 26, 2025 | 70.01 | 70.01 | 69.94 | 70.18 | 70.18 | 780 |
Feb 25, 2025 | 69.88 | 69.88 | 69.80 | 69.66 | 69.66 | 268 |
Feb 24, 2025 | 69.70 | 70.00 | 69.70 | 69.77 | 69.77 | 216 |
Feb 21, 2025 | 69.92 | 70.15 | 69.88 | 70.15 | 70.15 | 810 |
Feb 20, 2025 | 70.03 | 70.03 | 69.96 | 69.73 | 69.73 | 570 |
Feb 19, 2025 | 70.24 | 70.24 | 69.56 | 69.65 | 69.65 | 792 |
Feb 18, 2025 | 70.22 | 70.29 | 70.13 | 70.36 | 70.36 | 484 |
Feb 17, 2025 | 70.14 | 70.20 | 70.08 | 70.27 | 70.27 | 902 |
Feb 14, 2025 | 70.30 | 70.30 | 70.10 | 70.02 | 70.02 | 794 |
Feb 13, 2025 | 69.59 | 70.14 | 69.46 | 70.14 | 70.14 | 1,443 |
Feb 12, 2025 | 69.66 | 69.66 | 69.59 | 69.24 | 69.24 | 653 |
Feb 11, 2025 | 69.50 | 69.50 | 69.50 | 69.59 | 69.59 | 595 |
Feb 10, 2025 | 69.28 | 69.56 | 69.24 | 69.56 | 69.56 | 534 |
Feb 7, 2025 | 69.53 | 69.53 | 68.98 | 68.98 | 68.98 | 530 |
Feb 6, 2025 | 69.29 | 69.29 | 69.22 | 69.59 | 69.59 | 442 |
Feb 5, 2025 | 68.60 | 68.60 | 68.51 | 68.85 | 68.85 | 375 |
Feb 4, 2025 | 68.24 | 68.72 | 68.18 | 68.76 | 68.76 | 456 |
Feb 3, 2025 | 68.20 | 68.26 | 68.13 | 68.44 | 68.44 | 1,030 |
Jan 31, 2025 | 69.16 | 69.16 | 69.16 | 69.01 | 69.01 | 26 |
Jan 30, 2025 | 68.90 | 68.90 | 68.89 | 69.07 | 69.07 | 498 |
Jan 29, 2025 | 68.49 | 68.49 | 68.38 | 68.34 | 68.34 | 161 |
Jan 28, 2025 | 68.02 | 68.11 | 68.00 | 68.00 | 68.00 | 1,655 |
Jan 27, 2025 | 67.61 | 67.61 | 67.55 | 67.95 | 67.95 | 670 |
Jan 24, 2025 | 68.44 | 68.47 | 68.39 | 68.17 | 68.17 | 3,262 |
Jan 23, 2025 | 68.08 | 68.08 | 67.97 | 68.21 | 68.21 | 212 |
Jan 22, 2025 | 68.11 | 68.13 | 68.05 | 68.23 | 68.23 | 565 |
Jan 21, 2025 | 67.34 | 67.53 | 67.30 | 67.59 | 67.59 | 307 |
Jan 20, 2025 | 67.30 | 67.33 | 67.29 | 67.25 | 67.25 | 829 |
Jan 17, 2025 | 67.16 | 67.16 | 67.11 | 67.27 | 67.27 | 71 |
Jan 16, 2025 | 66.54 | 66.82 | 66.46 | 66.82 | 66.82 | 1,050 |
Jan 15, 2025 | 65.53 | 66.20 | 65.49 | 66.24 | 66.24 | 530 |
Jan 14, 2025 | 65.84 | 65.84 | 65.77 | 65.31 | 65.31 | 2,368 |
Jan 13, 2025 | 65.42 | 65.46 | 65.31 | 65.45 | 65.45 | 449 |
Jan 10, 2025 | 66.64 | 66.64 | 66.58 | 65.96 | 65.96 | 515 |
Jan 9, 2025 | 66.40 | 66.40 | 66.33 | 66.61 | 66.61 | 247 |
Jan 8, 2025 | 66.68 | 66.68 | 66.43 | 66.43 | 66.43 | 1,435 |
Jan 7, 2025 | 66.64 | 66.64 | 66.64 | 66.61 | 66.61 | 580 |
Jan 6, 2025 | 66.10 | 66.25 | 66.02 | 66.54 | 66.54 | 378 |
Jan 3, 2025 | 66.00 | 66.00 | 65.87 | 65.87 | 65.87 | 912 |
Jan 2, 2025 | 66.03 | 66.45 | 66.03 | 66.45 | 66.45 | 250 |
Dec 30, 2024 | 65.71 | 65.71 | 65.37 | 65.51 | 65.51 | 584 |
Dec 27, 2024 | 65.81 | 65.81 | 65.70 | 65.91 | 65.91 | 421 |
Dec 23, 2024 | 65.25 | 65.63 | 65.20 | 65.51 | 65.51 | 5,095 |
Dec 20, 2024 | 65.49 | 65.49 | 64.82 | 65.40 | 65.40 | 151 |
Dec 19, 2024 | 66.52 | 66.52 | 66.05 | 66.12 | 66.12 | 3,266 |
Dec 18, 2024 | 67.27 | 67.29 | 67.25 | 67.26 | 67.26 | 428 |
Dec 17, 2024 | 67.00 | 67.00 | 66.98 | 67.20 | 67.20 | 1,105 |
Dec 16, 2024 | 67.25 | 67.37 | 67.15 | 67.37 | 67.37 | 1,144 |
Dec 13, 2024 | 67.56 | 67.56 | 67.25 | 67.25 | 67.25 | 268 |
Dec 12, 2024 | 67.76 | 67.76 | 67.64 | 67.63 | 67.63 | 301 |
Dec 11, 2024 | 67.45 | 67.51 | 67.37 | 67.79 | 67.79 | 1,322 |
Dec 10, 2024 | 1.46 Dividend | |||||
Dec 10, 2024 | 67.64 | 67.76 | 67.60 | 67.46 | 67.46 | 5,406 |
Dec 9, 2024 | 69.32 | 69.33 | 69.09 | 69.23 | 67.77 | 585 |
Dec 6, 2024 | 69.00 | 69.00 | 68.94 | 69.22 | 67.76 | 520 |
Dec 5, 2024 | 69.00 | 69.00 | 68.93 | 68.96 | 67.51 | 412 |
Dec 4, 2024 | 68.59 | 68.59 | 68.53 | 68.81 | 67.36 | 35 |
Dec 3, 2024 | 68.69 | 68.69 | 68.63 | 68.50 | 67.06 | 304 |
Dec 2, 2024 | 67.77 | 68.37 | 67.71 | 68.37 | 66.93 | 280 |
Nov 29, 2024 | 67.33 | 67.33 | 67.27 | 67.83 | 66.40 | 390 |
Nov 28, 2024 | 67.50 | 67.50 | 67.47 | 67.33 | 65.91 | 141 |
Nov 27, 2024 | 67.24 | 67.24 | 67.11 | 67.09 | 65.68 | 270 |
Nov 26, 2024 | 67.35 | 67.35 | 67.27 | 67.42 | 66.00 | 767 |
Nov 25, 2024 | 67.63 | 67.64 | 67.63 | 67.60 | 66.17 | 396 |
Nov 22, 2024 | 66.89 | 66.89 | 66.86 | 67.35 | 65.93 | 207 |
Nov 21, 2024 | 65.87 | 65.94 | 65.80 | 66.53 | 65.13 | 1,906 |
Nov 20, 2024 | 66.49 | 66.49 | 66.40 | 66.08 | 64.69 | 318 |
Nov 19, 2024 | 66.38 | 66.38 | 66.26 | 66.11 | 64.72 | 83 |
Nov 18, 2024 | 66.44 | 66.44 | 66.22 | 66.30 | 64.90 | 467 |
Nov 15, 2024 | 66.72 | 66.86 | 66.41 | 66.41 | 65.01 | 573 |
Nov 14, 2024 | 66.57 | 67.03 | 66.57 | 67.18 | 65.76 | 1,049 |
Nov 13, 2024 | 66.51 | 66.58 | 66.34 | 66.58 | 65.18 | 1,120 |
Nov 12, 2024 | 67.45 | 67.51 | 66.92 | 66.66 | 65.25 | 2,716 |
Nov 11, 2024 | 68.17 | 68.17 | 68.15 | 68.11 | 66.67 | 268 |
Nov 8, 2024 | 67.69 | 67.69 | 67.08 | 67.29 | 65.87 | 1,228 |
Nov 7, 2024 | 67.35 | 67.35 | 67.19 | 67.54 | 66.12 | 188 |
Nov 6, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 65.68 | 104 |
Nov 5, 2024 | 67.27 | 67.27 | 67.15 | 67.50 | 66.08 | 231 |
Nov 4, 2024 | 67.26 | 67.26 | 67.26 | 67.25 | 65.83 | 21 |
Nov 1, 2024 | 67.29 | 67.86 | 67.29 | 67.86 | 66.43 | 22 |
Oct 31, 2024 | 67.46 | 67.46 | 67.40 | 66.92 | 65.51 | 142 |
Oct 30, 2024 | 68.45 | 68.45 | 68.34 | 67.85 | 66.42 | 351 |
Oct 29, 2024 | 69.17 | 69.17 | 68.72 | 68.69 | 67.24 | 5,969 |
Oct 28, 2024 | 69.12 | 69.12 | 69.08 | 69.12 | 67.66 | 67 |
Oct 25, 2024 | 68.60 | 68.60 | 68.45 | 68.60 | 67.15 | 276 |
Oct 24, 2024 | 69.07 | 69.10 | 68.93 | 68.72 | 67.27 | 460 |
Oct 23, 2024 | 68.95 | 68.95 | 68.70 | 68.71 | 67.26 | 133 |
Oct 22, 2024 | 69.27 | 69.27 | 69.21 | 69.11 | 67.65 | 446 |
Oct 21, 2024 | 69.98 | 69.98 | 69.58 | 69.35 | 67.89 | 988 |
Oct 18, 2024 | 69.78 | 69.87 | 69.78 | 69.96 | 68.48 | 1,142 |
Oct 17, 2024 | 69.33 | 69.33 | 69.26 | 69.73 | 68.26 | 107 |
Oct 16, 2024 | 69.18 | 69.18 | 69.05 | 69.13 | 67.67 | 59 |
Oct 15, 2024 | 70.69 | 70.69 | 69.81 | 69.81 | 68.34 | 663 |
Oct 14, 2024 | 70.12 | 70.35 | 69.92 | 70.35 | 68.87 | 2,676 |
Oct 11, 2024 | 69.59 | 69.59 | 69.46 | 69.98 | 68.50 | 277 |
Oct 10, 2024 | 69.72 | 69.72 | 69.66 | 69.57 | 68.10 | 263 |
Oct 9, 2024 | 69.46 | 69.46 | 69.46 | 69.74 | 68.27 | 8 |
Oct 8, 2024 | 69.05 | 69.18 | 68.91 | 69.28 | 67.82 | 787 |
Oct 7, 2024 | 69.22 | 69.61 | 69.14 | 69.41 | 67.95 | 3,040 |
Oct 4, 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 67.77 | - |
Oct 3, 2024 | 69.61 | 69.61 | 69.42 | 69.23 | 67.77 | 148 |
Oct 2, 2024 | 70.11 | 70.11 | 70.05 | 70.05 | 68.57 | 194 |
Oct 1, 2024 | 70.24 | 70.25 | 69.72 | 69.83 | 68.36 | 882 |
Sep 30, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 69.45 | - |
Sep 27, 2024 | 70.90 | 70.90 | 70.90 | 70.95 | 69.45 | 2,000 |
Sep 26, 2024 | 70.55 | 70.55 | 70.55 | 70.71 | 69.22 | 76 |
Sep 25, 2024 | 69.65 | 69.65 | 69.56 | 69.73 | 68.26 | 156 |
Sep 24, 2024 | 69.52 | 69.55 | 69.43 | 69.50 | 68.03 | 439 |
Sep 23, 2024 | 68.92 | 68.92 | 68.92 | 69.08 | 67.62 | 145 |
Sep 20, 2024 | 69.68 | 69.68 | 69.58 | 68.77 | 67.32 | 496 |
Sep 19, 2024 | 69.46 | 69.97 | 69.32 | 69.92 | 68.45 | 365 |
Sep 18, 2024 | 69.25 | 69.25 | 68.94 | 68.87 | 67.42 | 253 |
Sep 17, 2024 | 69.68 | 69.81 | 69.53 | 69.50 | 68.03 | 589 |
Sep 16, 2024 | 69.55 | 69.55 | 69.38 | 69.38 | 67.92 | 4 |
Sep 13, 2024 | 69.32 | 69.32 | 69.25 | 69.25 | 67.79 | 625 |
Sep 12, 2024 | 69.24 | 69.24 | 69.13 | 68.90 | 67.45 | 36 |
Sep 11, 2024 | 68.62 | 68.62 | 68.19 | 68.41 | 66.97 | 6,091 |
Sep 10, 2024 | 68.70 | 68.70 | 68.67 | 68.32 | 66.88 | 81 |
Sep 9, 2024 | 68.38 | 68.48 | 68.32 | 68.41 | 66.97 | 469 |
Sep 6, 2024 | 68.20 | 68.20 | 68.13 | 67.81 | 66.38 | 363 |
Sep 5, 2024 | 68.90 | 69.05 | 68.90 | 68.52 | 67.07 | 405 |
Sep 4, 2024 | 68.97 | 69.01 | 68.97 | 69.00 | 67.54 | 110 |
Sep 3, 2024 | 70.42 | 70.42 | 70.36 | 69.79 | 68.32 | 257 |
Sep 2, 2024 | 69.84 | 70.27 | 69.84 | 70.27 | 68.79 | 199 |
Aug 30, 2024 | 70.25 | 70.25 | 70.25 | 70.26 | 68.78 | 215 |
Aug 29, 2024 | 69.68 | 69.68 | 69.68 | 70.11 | 68.63 | 252 |
Aug 28, 2024 | 69.26 | 69.26 | 69.26 | 69.50 | 68.03 | 77 |
Aug 27, 2024 | 69.18 | 69.18 | 69.13 | 69.18 | 67.72 | 191 |
Aug 26, 2024 | 69.13 | 69.17 | 69.13 | 69.10 | 67.64 | 288 |
Aug 23, 2024 | 69.10 | 69.24 | 69.02 | 69.23 | 67.77 | 526 |
Aug 22, 2024 | 69.00 | 69.00 | 68.91 | 69.03 | 67.57 | 509 |
Aug 21, 2024 | 68.51 | 68.61 | 68.47 | 68.66 | 67.21 | 701 |
Aug 20, 2024 | 68.87 | 68.91 | 68.77 | 68.44 | 67.00 | 793 |
Aug 19, 2024 | 68.16 | 68.28 | 68.03 | 68.58 | 67.13 | 1,260 |
Aug 16, 2024 | 68.21 | 68.21 | 68.12 | 68.11 | 66.67 | 150 |
Aug 14, 2024 | 67.20 | 67.22 | 67.04 | 67.15 | 65.73 | 577 |
Aug 13, 2024 | 66.44 | 66.45 | 66.36 | 66.82 | 65.41 | 509 |
Aug 12, 2024 | 66.70 | 66.78 | 66.62 | 66.29 | 64.89 | 1,670 |
Aug 9, 2024 | 66.44 | 66.47 | 66.35 | 66.51 | 65.11 | 760 |
Aug 8, 2024 | 65.43 | 65.43 | 65.43 | 66.07 | 64.68 | 32 |
Aug 7, 2024 | 65.65 | 65.66 | 65.58 | 66.15 | 64.75 | 399 |
Aug 6, 2024 | 65.53 | 65.53 | 64.85 | 65.15 | 63.78 | 687 |
Aug 5, 2024 | 64.62 | 64.62 | 64.33 | 64.80 | 63.43 | 283 |
Aug 2, 2024 | 67.18 | 67.27 | 66.82 | 66.10 | 64.71 | 760 |
Aug 1, 2024 | 68.93 | 68.93 | 68.82 | 68.22 | 66.78 | 46 |
Jul 31, 2024 | 69.17 | 69.17 | 69.00 | 69.03 | 67.57 | 383 |
Jul 30, 2024 | 68.37 | 68.37 | 68.33 | 68.34 | 66.90 | 44 |
Jul 29, 2024 | 68.28 | 68.28 | 68.03 | 67.88 | 66.45 | 692 |
Jul 26, 2024 | 67.54 | 67.54 | 67.49 | 68.02 | 66.59 | 226 |
Jul 25, 2024 | 67.11 | 67.11 | 67.02 | 67.37 | 65.95 | 253 |
Jul 24, 2024 | 67.65 | 67.89 | 67.65 | 67.68 | 66.25 | 675 |
Jul 23, 2024 | 67.79 | 67.79 | 67.73 | 68.03 | 66.60 | 121 |
Jul 22, 2024 | 67.56 | 67.60 | 67.51 | 67.89 | 66.46 | 554 |
Jul 19, 2024 | 67.30 | 67.30 | 67.12 | 67.17 | 65.75 | 1,040 |
Jul 18, 2024 | 67.56 | 68.04 | 67.44 | 67.64 | 66.21 | 132 |
Jul 17, 2024 | 68.31 | 68.34 | 68.27 | 68.00 | 66.57 | 570 |
Jul 16, 2024 | 68.60 | 68.60 | 68.44 | 68.68 | 67.23 | 143 |
Jul 15, 2024 | 69.57 | 69.57 | 68.89 | 68.89 | 67.44 | 394 |
Jul 12, 2024 | 69.10 | 69.12 | 68.97 | 69.76 | 68.29 | 524 |
Jul 11, 2024 | 68.87 | 68.87 | 68.79 | 68.98 | 67.53 | 388 |
Jul 10, 2024 | 68.20 | 68.44 | 68.11 | 68.61 | 67.16 | 1,729 |
Jul 9, 2024 | 68.49 | 68.68 | 68.15 | 68.03 | 66.60 | 3,629 |
Jul 8, 2024 | 68.75 | 68.88 | 68.75 | 68.68 | 67.23 | 721 |
Jul 5, 2024 | 68.79 | 68.79 | 68.79 | 68.49 | 67.05 | 319 |
Jul 4, 2024 | 68.33 | 68.59 | 68.33 | 68.60 | 67.15 | 214 |
Jul 3, 2024 | 68.23 | 68.25 | 68.19 | 68.27 | 66.83 | 181 |
Jul 2, 2024 | 67.75 | 67.75 | 67.62 | 67.88 | 66.45 | 169 |
Jul 1, 2024 | 68.57 | 68.67 | 68.37 | 68.37 | 66.93 | 1,765 |
Jun 28, 2024 | 68.69 | 68.69 | 68.51 | 68.30 | 66.86 | 116 |
Jun 27, 2024 | 69.01 | 69.01 | 68.99 | 68.68 | 67.23 | 185 |
Jun 26, 2024 | 69.63 | 69.64 | 69.62 | 68.97 | 67.52 | 165 |
Jun 25, 2024 | 69.03 | 69.03 | 68.94 | 69.15 | 67.69 | 124 |
Jun 24, 2024 | 68.97 | 68.97 | 68.97 | 69.45 | 67.99 | 15 |
Jun 21, 2024 | 69.38 | 69.38 | 69.29 | 69.08 | 67.62 | 109 |
Jun 20, 2024 | 69.26 | 69.32 | 69.17 | 69.54 | 68.07 | 583 |
Jun 19, 2024 | 69.11 | 69.11 | 69.01 | 68.84 | 67.39 | 43 |
Jun 18, 2024 | 68.93 | 68.93 | 68.87 | 69.09 | 67.63 | 357 |
Jun 17, 2024 | 69.18 | 69.18 | 68.68 | 68.68 | 67.23 | 184 |
Jun 14, 2024 | 69.45 | 69.45 | 69.39 | 68.71 | 67.26 | 208 |
Jun 13, 2024 | 70.00 | 70.00 | 69.82 | 69.38 | 67.92 | 268 |
Jun 12, 2024 | 69.56 | 69.56 | 69.56 | 70.15 | 68.67 | 4 |
Jun 11, 2024 | 69.98 | 69.98 | 69.91 | 69.32 | 67.86 | 216 |
Jun 10, 2024 | 69.67 | 69.67 | 69.57 | 69.70 | 68.23 | 161 |
Jun 7, 2024 | 70.06 | 70.06 | 69.94 | 69.97 | 68.49 | 157 |
Jun 6, 2024 | 70.23 | 70.24 | 70.18 | 70.15 | 68.67 | 152 |
Jun 5, 2024 | 69.42 | 69.56 | 69.34 | 69.92 | 68.45 | 516 |
Jun 4, 2024 | 68.81 | 68.81 | 68.72 | 68.97 | 67.52 | 111 |
Jun 3, 2024 | 69.42 | 69.44 | 68.88 | 69.11 | 67.65 | 3,016 |
May 31, 2024 | 68.40 | 68.40 | 68.40 | 68.65 | 67.20 | 150 |
May 30, 2024 | 68.33 | 68.37 | 68.28 | 68.61 | 67.16 | 148 |
May 29, 2024 | 68.49 | 68.49 | 68.49 | 68.21 | 66.77 | 143 |
May 28, 2024 | 69.33 | 69.33 | 69.23 | 68.84 | 67.39 | 182 |
May 27, 2024 | 69.12 | 69.17 | 69.04 | 69.28 | 67.82 | 2,354 |
May 24, 2024 | 68.80 | 68.80 | 68.74 | 69.13 | 67.67 | 122 |
May 23, 2024 | 69.42 | 69.42 | 69.30 | 69.18 | 67.72 | 671 |
May 22, 2024 | 68.99 | 69.03 | 68.98 | 69.13 | 67.67 | 517 |
May 21, 2024 | 69.26 | 69.26 | 69.20 | 69.11 | 67.65 | 388 |
May 20, 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 67.81 | - |
May 17, 2024 | 69.31 | 69.31 | 69.23 | 69.27 | 67.81 | 11 |
May 16, 2024 | 69.55 | 69.55 | 69.45 | 69.41 | 67.95 | 1,194 |
May 15, 2024 | 69.00 | 69.02 | 68.89 | 69.30 | 67.84 | 748 |
May 14, 2024 | 68.47 | 68.47 | 68.44 | 68.73 | 67.28 | 218 |
May 13, 2024 | 68.84 | 68.84 | 68.84 | 68.57 | 67.12 | 210 |
May 10, 2024 | 68.47 | 68.47 | 68.47 | 68.65 | 67.20 | 40 |
May 9, 2024 | 67.81 | 68.16 | 67.70 | 68.16 | 66.72 | 286 |
May 8, 2024 | 67.89 | 67.89 | 67.71 | 67.78 | 66.35 | 665 |
May 7, 2024 | 67.17 | 67.17 | 67.05 | 67.48 | 66.06 | 225 |
May 6, 2024 | 66.62 | 66.62 | 66.50 | 66.87 | 65.46 | 150 |
May 3, 2024 | 66.02 | 66.39 | 65.96 | 66.39 | 64.99 | 5,491 |
May 2, 2024 | 65.88 | 65.97 | 65.78 | 65.81 | 64.42 | 782 |
Apr 30, 2024 | 66.33 | 66.33 | 66.12 | 65.90 | 64.51 | 5,345 |
Apr 29, 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 64.79 | - |
Apr 26, 2024 | 65.68 | 65.68 | 65.68 | 66.19 | 64.79 | 21 |
Apr 25, 2024 | 65.52 | 65.52 | 65.11 | 65.17 | 63.80 | 656 |
Apr 24, 2024 | 66.32 | 66.37 | 66.26 | 65.82 | 64.43 | 1,087 |
Related Tickers
QLD ProShares Ultra QQQ
81.06
+4.45%
PSI Invesco Semiconductors ETF
43.71
+4.22%
XSD SPDR S&P Semiconductor ETF
180.74
+4.05%
SOXX iShares Semiconductor ETF
173.07
+3.75%
SMH VanEck Semiconductor ETF
198.91
+3.65%
FTXL First Trust Nasdaq Semiconductor ETF
69.77
+3.62%
AADR AdvisorShares Dorsey Wright ADR ETF
74.98
+3.62%
XNTK SPDR NYSE Technology ETF
185.35
+3.37%
IETC iShares U.S. Tech Independence Focused ETF
73.76
+3.25%
FTEC Fidelity MSCI Information Technology Index ETF
154.52
+3.12%
IYW iShares U.S. Technology ETF
135.01
+3.09%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.84
+3.01%
VGT Vanguard Information Technology Index Fund ETF Shares
518.88
+2.98%
IGM iShares Expanded Tech Sector ETF
87.61
+2.97%
IXN iShares Global Tech ETF
73.07
+2.92%
XLK The Technology Select Sector SPDR Fund
198.04
+2.90%
AIQ Global X Artificial Intelligence & Technology ETF
35.09
+2.87%
QTUM Defiance Quantum ETF
71.92
+2.83%
SPHB Invesco S&P 500 High Beta ETF
74.82
+2.79%
EWT iShares MSCI Taiwan ETF
45.50
+2.64%
SPMO Invesco S&P 500 Momentum ETF
90.69
+2.60%
FLN First Trust Latin America AlphaDEX Fund
18.45
+2.56%
MGK Vanguard Mega Cap Growth Index Fund
299.39
+2.54%
AIA iShares Asia 50 ETF
68.92
+2.53%
IWP iShares Russell Mid-Cap Growth ETF
115.95
+2.51%
VUG Vanguard Growth Index Fund ETF Shares
360.45
+2.51%
BLOK Amplify Transformational Data Sharing ETF
38.74
+2.46%
XME SPDR S&P Metals and Mining ETF
55.35
+2.44%
IVW iShares S&P 500 Growth ETF
90.39
+2.42%
ILCG iShares Morningstar Growth ETF
78.71
+2.41%
IWF iShares Russell 1000 Growth ETF
349.51
+2.41%
PPA Invesco Aerospace & Defense ETF
116.10
+2.38%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
81.74
+2.38%
FLTW Franklin FTSE Taiwan ETF
41.35
+2.38%
SPYG SPDR Portfolio S&P 500 Growth ETF
78.25
+2.37%
SCHG Schwab U.S. Large-Cap Growth ETF
24.22
+2.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
314.50
+2.36%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
57.32
+2.36%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
89.92
+2.36%
COPX Global X Copper Miners ETF
38.16
+2.33%
MTUM iShares MSCI USA Momentum Factor ETF
200.33
+2.33%
ONEQ Fidelity Nasdaq Composite Index ETF
65.62
+2.32%
XAR SPDR S&P Aerospace & Defense ETF
163.57
+2.31%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
325.87
+2.29%
IUSG iShares Core S&P U.S. Growth ETF
123.87
+2.28%
GVIP Goldman Sachs Hedge Industry VIP ETF
115.79
+2.27%
QQQ Invesco QQQ Trust
454.56
+2.27%
IWY iShares Russell Top 200 Growth ETF
203.97
+2.26%
CIBR First Trust NASDAQ Cybersecurity ETF
62.69
+2.25%
SLX VanEck Steel ETF
58.85
+2.24%
XLY The Consumer Discretionary Select Sector SPDR Fund
190.32
+2.23%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.71
+2.21%
TMFC Motley Fool 100 Index ETF
54.11
+2.19%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
67.78
+2.19%
ETHO Amplify Etho Climate Leadership U.S. ETF
51.94
+2.17%
FNY First Trust Mid Cap Growth AlphaDEX Fund
72.11
+2.17%
DWLD Davis Select Worldwide ETF
36.37
+2.12%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.11
+2.12%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.75
+2.12%
MFLX First Trust Flexible Municipal High Income ETF
16.45
+2.11%
WLDR Affinity World Leaders Equity ETF
28.28
+2.09%
NULG Nuveen ESG Large-Cap Growth ETF
76.66
+2.09%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
239.61
+2.09%
VOX Vanguard Communication Services Index Fund ETF Shares
141.87
+2.09%
QGRO American Century U.S. Quality Growth ETF
91.94
+2.08%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
100.19
+2.07%
XLG Invesco S&P 500 Top 50 ETF
44.09
+2.06%
PKW Invesco BuyBack Achievers ETF
107.09
+2.05%
FCOM Fidelity MSCI Communication Services Index ETF
53.71
+1.97%
DUSA Davis Select U.S. Equity ETF
41.11
+1.96%
HEDJ WisdomTree Europe Hedged Equity Fund
46.35
+1.96%
JMOM JPMorgan U.S. Momentum Factor ETF
54.99
+1.95%
SPXV ProShares S&P 500 ex-Health Care ETF
57.83
+1.93%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.01
+1.89%
FAD First Trust Multi Cap Growth AlphaDEX Fund
125.85
+1.88%
XHS SPDR S&P Health Care Services ETF
93.96
+1.88%
FYC First Trust Small Cap Growth AlphaDEX Fund
67.05
+1.87%
CEFS Saba Closed-End Funds ETF
20.75
+1.87%
XMMO Invesco S&P MidCap Momentum ETF
111.55
+1.85%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.94
+1.85%
PAVE Global X U.S. Infrastructure Development ETF
36.90
+1.85%
MMTM SPDR S&P 1500 Momentum Tilt ETF
231.68
+1.85%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
147.44
+1.84%
IOO iShares Global 100 ETF
93.13
+1.84%
EWW iShares MSCI Mexico ETF
56.51
+1.80%
MGC Vanguard Mega Cap Index Fund
193.09
+1.78%
XSMO Invesco S&P SmallCap Momentum ETF
60.17
+1.78%
OEF iShares S&P 100 ETF
259.15
+1.78%
MDYG SPDR S&P 400 Mid Cap Growth ETF
76.91
+1.77%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.22
+1.77%
FCEF First Trust Income Opportunity ETF
20.74
+1.77%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
48.72
+1.76%
IWL iShares Russell Top 200 ETF
131.70
+1.75%
NACP Impact Shares NAACP Minority Empowerment ETF
37.79
+1.75%
ABFL Abacus FCF Leaders ETF
62.05
+1.75%
PKB Invesco Building & Construction ETF
66.76
+1.74%
DYNF iShares U.S. Equity Factor Rotation Active ETF
46.86
+1.74%
PSCI Invesco S&P SmallCap Industrials ETF
113.21
+1.73%
SCHX Schwab U.S. Large-Cap ETF
21.16
+1.73%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.98
+1.71%