Amsterdam EUR
SPDR S&P Euro Dividend Aristocrats ESG UCITS ETF (EEDV.AS)
At close: 10:50:04 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 |
---|---|---|---|---|---|---|
Dec 20, 2024 | 20.67 | 20.69 | 20.67 | 20.80 | 20.80 | 1 |
Dec 19, 2024 | 20.78 | 20.78 | 20.78 | 20.80 | 20.80 | 50 |
Dec 18, 2024 | 21.00 | 21.07 | 21.00 | 21.03 | 21.03 | 702 |
Dec 17, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
Dec 16, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
Dec 13, 2024 | 21.25 | 21.25 | 21.25 | 21.23 | 21.23 | 50 |
Dec 12, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
Dec 11, 2024 | 21.36 | 21.36 | 21.36 | 21.32 | 21.32 | 15 |
Dec 10, 2024 | 21.33 | 21.33 | 21.33 | 21.30 | 21.30 | 131 |
Dec 9, 2024 | 21.50 | 21.50 | 21.35 | 21.33 | 21.33 | 107 |
Dec 6, 2024 | 21.47 | 21.47 | 21.43 | 21.42 | 21.42 | 6 |
Dec 5, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
Dec 4, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
Dec 3, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
Dec 2, 2024 | 21.00 | 21.00 | 20.97 | 21.09 | 21.09 | 2,601 |
Nov 29, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Nov 28, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Nov 27, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Nov 26, 2024 | 21.07 | 21.10 | 21.07 | 21.00 | 21.00 | 27 |
Nov 25, 2024 | 21.16 | 21.16 | 21.07 | 21.15 | 21.15 | 150 |
Nov 22, 2024 | 20.94 | 20.96 | 20.94 | 21.07 | 21.07 | 104 |
Nov 21, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
Nov 20, 2024 | 20.85 | 20.85 | 20.85 | 20.75 | 20.75 | 45 |
Nov 19, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
Nov 18, 2024 | 20.83 | 20.83 | 20.83 | 20.88 | 20.88 | 52 |
Nov 15, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
Nov 14, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
Nov 13, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 50 |
Nov 12, 2024 | 20.88 | 20.88 | 20.83 | 20.81 | 20.81 | 43 |
Nov 11, 2024 | 21.18 | 21.23 | 21.18 | 21.22 | 21.22 | 180 |
Nov 8, 2024 | 21.20 | 21.20 | 21.20 | 21.05 | 21.05 | 10 |
Nov 7, 2024 | 21.18 | 21.18 | 21.18 | 21.14 | 21.14 | 35 |
Nov 6, 2024 | 21.52 | 21.52 | 21.52 | 21.07 | 21.07 | 125 |
Nov 5, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
Nov 4, 2024 | 21.31 | 21.31 | 21.31 | 21.28 | 21.28 | 25 |
Nov 1, 2024 | 21.27 | 21.27 | 21.27 | 21.40 | 21.40 | 3 |
Oct 31, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
Oct 30, 2024 | 21.60 | 21.60 | 21.60 | 21.42 | 21.42 | 10 |
Oct 29, 2024 | 21.78 | 21.83 | 21.75 | 21.66 | 21.66 | 290 |
Oct 28, 2024 | 21.73 | 21.74 | 21.67 | 21.78 | 21.78 | 53 |
Oct 25, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
Oct 24, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
Oct 23, 2024 | 21.59 | 21.59 | 21.59 | 21.52 | 21.52 | 760 |
Oct 22, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
Oct 21, 2024 | 22.00 | 22.00 | 21.92 | 21.82 | 21.82 | 35 |
Oct 18, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
Oct 17, 2024 | 21.91 | 22.07 | 21.91 | 21.99 | 21.99 | 1,020 |
Oct 16, 2024 | 21.85 | 21.85 | 21.73 | 21.84 | 21.84 | 867 |
Oct 15, 2024 | 21.88 | 21.88 | 21.85 | 21.80 | 21.80 | 300 |
Oct 14, 2024 | 21.73 | 21.88 | 21.73 | 21.88 | 21.88 | 7 |
Oct 11, 2024 | 21.54 | 21.54 | 21.54 | 21.63 | 21.63 | 1 |
Oct 10, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Oct 9, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Oct 8, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Oct 7, 2024 | 21.36 | 21.36 | 21.36 | 21.40 | 21.40 | 25 |
Oct 4, 2024 | 21.32 | 21.38 | 21.32 | 21.44 | 21.44 | 36 |
Oct 3, 2024 | 21.53 | 21.53 | 21.50 | 21.28 | 21.28 | 24 |
Oct 2, 2024 | 21.75 | 21.75 | 21.50 | 21.57 | 21.57 | 58 |
Oct 1, 2024 | 21.78 | 21.78 | 21.70 | 21.69 | 21.69 | 847 |
Sep 30, 2024 | 21.85 | 21.85 | 21.85 | 21.75 | 21.75 | 10 |
Sep 27, 2024 | 21.85 | 21.85 | 21.85 | 21.92 | 21.92 | 100 |
Sep 26, 2024 | 21.77 | 21.88 | 21.77 | 21.83 | 21.83 | 139 |
Sep 25, 2024 | 21.60 | 21.65 | 21.60 | 21.67 | 21.67 | 156 |
Sep 24, 2024 | 21.61 | 21.61 | 21.61 | 21.64 | 21.64 | 7 |
Sep 23, 2024 | 21.49 | 21.49 | 21.42 | 21.50 | 21.50 | 102 |
Sep 20, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
Sep 19, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
Sep 18, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
Sep 17, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
Sep 16, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
Sep 13, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
Sep 12, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
Sep 11, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
Sep 10, 2024 | 22.00 | 22.00 | 21.84 | 21.89 | 21.89 | 443 |
Sep 9, 2024 | 21.86 | 21.86 | 21.86 | 21.95 | 21.95 | 3 |
Sep 6, 2024 | 21.89 | 21.98 | 21.88 | 21.77 | 21.77 | 616 |
Sep 5, 2024 | 22.01 | 22.01 | 22.00 | 21.95 | 21.95 | 1,002 |
Sep 4, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
Sep 3, 2024 | 22.14 | 22.14 | 22.00 | 22.01 | 22.01 | 1,088 |
Sep 2, 2024 | 22.04 | 22.04 | 22.00 | 22.08 | 22.08 | 159 |
Aug 30, 2024 | 21.92 | 22.00 | 21.92 | 22.01 | 22.01 | 700 |
Aug 29, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Aug 28, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Aug 27, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Aug 26, 2024 | 21.64 | 21.68 | 21.64 | 21.65 | 21.65 | 105 |
Aug 23, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
Aug 22, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
Aug 21, 2024 | 21.45 | 21.51 | 21.45 | 21.49 | 21.49 | 263 |
Aug 20, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
Aug 19, 2024 | 21.40 | 21.40 | 21.40 | 21.45 | 21.45 | 141 |
Aug 16, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
Aug 15, 2024 | 21.10 | 21.10 | 21.05 | 21.28 | 21.28 | 102 |
Aug 14, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
Aug 13, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
Aug 12, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
Aug 9, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
Aug 8, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
Aug 7, 2024 | 20.77 | 20.77 | 20.77 | 20.76 | 20.76 | 10 |
Aug 6, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
Aug 5, 2024 | 20.36 | 20.36 | 20.36 | 20.43 | 20.43 | 50 |
Aug 2, 2024 | 21.07 | 21.07 | 20.96 | 20.85 | 20.85 | 422 |
Aug 1, 2024 | 21.42 | 21.42 | 21.42 | 21.19 | 21.19 | 176 |
Jul 31, 2024 | 21.65 | 21.65 | 21.60 | 21.63 | 21.63 | 1,237 |
Jul 30, 2024 | 21.43 | 21.46 | 21.42 | 21.48 | 21.48 | 27 |
Jul 29, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Jul 26, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Jul 25, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Jul 24, 2024 | 21.23 | 21.25 | 21.23 | 21.25 | 21.25 | 51 |
Jul 23, 2024 | 21.44 | 21.44 | 21.44 | 21.36 | 21.36 | 300 |
Jul 22, 2024 | 21.42 | 21.42 | 21.42 | 21.43 | 21.43 | 10 |
Jul 19, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
Jul 18, 2024 | 21.42 | 21.42 | 21.35 | 21.33 | 21.33 | 5 |
Jul 17, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Jul 16, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Jul 15, 2024 | 21.43 | 21.43 | 21.43 | 21.40 | 21.40 | 75 |
Jul 12, 2024 | 21.42 | 21.42 | 21.42 | 21.53 | 21.53 | - |
Jul 11, 2024 | 21.30 | 21.35 | 21.30 | 21.40 | 21.40 | 57 |
Jul 10, 2024 | 21.05 | 21.05 | 21.05 | 21.23 | 21.23 | 4 |
Jul 9, 2024 | 21.12 | 21.12 | 21.12 | 20.98 | 20.98 | - |
Jul 8, 2024 | 21.10 | 21.20 | 21.10 | 21.17 | 21.17 | 1 |
Jul 5, 2024 | 21.22 | 21.22 | 21.22 | 21.19 | 21.19 | - |
Jul 4, 2024 | 21.13 | 21.18 | 21.13 | 21.20 | 21.20 | 5 |
Jul 3, 2024 | 20.99 | 20.99 | 20.99 | 21.11 | 21.11 | - |
Jul 2, 2024 | 20.94 | 20.94 | 20.90 | 20.90 | 20.90 | 391 |
Jul 1, 2024 | 21.03 | 21.03 | 21.02 | 21.06 | 21.06 | 494 |
Jun 28, 2024 | 20.96 | 20.96 | 20.94 | 20.77 | 20.77 | 120 |
Jun 27, 2024 | 20.99 | 20.99 | 20.99 | 20.91 | 20.91 | 118 |
Jun 26, 2024 | 21.14 | 21.14 | 21.11 | 20.99 | 20.99 | 2,250 |
Jun 25, 2024 | 21.14 | 21.14 | 21.14 | 21.08 | 21.08 | - |
Jun 24, 2024 | 21.05 | 21.05 | 21.05 | 21.19 | 21.19 | - |
Jun 21, 2024 | 21.10 | 21.10 | 21.10 | 21.08 | 21.08 | - |
Jun 20, 2024 | 20.97 | 20.97 | 20.97 | 21.14 | 21.14 | - |
Jun 19, 2024 | 20.97 | 21.00 | 20.97 | 20.92 | 20.92 | 3 |
Jun 18, 2024 | 20.92 | 20.92 | 20.90 | 20.98 | 20.98 | 295 |
Jun 17, 2024 | 20.74 | 20.78 | 20.74 | 20.81 | 20.81 | 480 |
Jun 14, 2024 | 21.06 | 21.06 | 21.06 | 20.71 | 20.71 | - |
Jun 13, 2024 | 21.33 | 21.33 | 21.33 | 21.07 | 21.07 | - |
Jun 12, 2024 | 21.18 | 21.18 | 21.18 | 21.36 | 21.36 | 47 |
Jun 11, 2024 | 21.43 | 21.43 | 21.43 | 21.11 | 21.11 | - |
Jun 10, 2024 | 21.24 | 21.25 | 21.24 | 21.28 | 21.28 | 3 |
Jun 7, 2024 | 21.54 | 21.54 | 21.40 | 21.44 | 21.44 | 40 |
Jun 6, 2024 | 21.57 | 21.57 | 21.52 | 21.54 | 21.54 | 257 |
Jun 5, 2024 | 21.47 | 21.47 | 21.47 | 21.53 | 21.53 | - |
Jun 4, 2024 | 21.43 | 21.43 | 21.43 | 21.38 | 21.38 | - |
Jun 3, 2024 | 21.55 | 21.55 | 21.50 | 21.48 | 21.48 | 6 |
May 31, 2024 | 21.29 | 21.38 | 21.29 | 21.36 | 21.36 | 7 |
May 30, 2024 | 21.16 | 21.16 | 21.16 | 21.27 | 21.27 | - |
May 29, 2024 | 21.36 | 21.36 | 21.36 | 21.19 | 21.19 | 10 |
May 28, 2024 | 21.58 | 21.58 | 21.41 | 21.41 | 21.41 | 200 |
May 27, 2024 | 21.41 | 21.41 | 21.41 | 21.49 | 21.49 | - |
May 24, 2024 | 21.24 | 21.24 | 21.24 | 21.43 | 21.43 | - |
May 23, 2024 | 21.52 | 21.52 | 21.52 | 21.40 | 21.40 | - |
May 22, 2024 | 21.45 | 21.49 | 21.45 | 21.47 | 21.47 | 559 |
May 21, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
May 20, 2024 | 21.55 | 21.56 | 21.55 | 21.52 | 21.52 | 90 |
May 17, 2024 | 21.53 | 21.53 | 21.42 | 21.45 | 21.45 | 9 |
May 16, 2024 | 21.58 | 21.58 | 21.58 | 21.55 | 21.55 | - |
May 15, 2024 | 21.43 | 21.43 | 21.43 | 21.54 | 21.54 | - |
May 14, 2024 | 21.41 | 21.41 | 21.41 | 21.38 | 21.38 | - |
May 13, 2024 | 21.43 | 21.43 | 21.43 | 21.44 | 21.44 | - |
May 10, 2024 | 21.28 | 21.38 | 21.28 | 21.40 | 21.40 | 13 |
May 9, 2024 | 21.01 | 21.01 | 21.01 | 21.14 | 21.14 | - |
May 8, 2024 | 20.93 | 20.93 | 20.93 | 21.01 | 21.01 | - |
May 7, 2024 | 20.69 | 20.74 | 20.69 | 20.87 | 20.87 | 1 |
May 6, 2024 | 20.54 | 20.65 | 20.54 | 20.66 | 20.66 | 50 |
May 3, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
May 2, 2024 | 20.58 | 20.58 | 20.52 | 20.50 | 20.50 | 2,046 |
Apr 30, 2024 | 20.51 | 20.51 | 20.47 | 20.36 | 20.36 | 52 |
Apr 29, 2024 | 20.44 | 20.44 | 20.44 | 20.48 | 20.48 | - |
Apr 26, 2024 | 20.16 | 20.23 | 20.16 | 20.36 | 20.36 | 86 |
Apr 25, 2024 | 20.25 | 20.25 | 20.25 | 20.10 | 20.10 | - |
Apr 24, 2024 | 20.36 | 20.37 | 20.32 | 20.24 | 20.24 | 409 |
Apr 23, 2024 | 20.16 | 20.16 | 20.16 | 20.31 | 20.31 | 50 |
Apr 22, 2024 | 20.06 | 20.06 | 19.95 | 20.05 | 20.05 | 20 |
Apr 19, 2024 | 19.81 | 19.81 | 19.81 | 19.92 | 19.92 | 1 |
Apr 18, 2024 | 19.83 | 19.83 | 19.83 | 19.84 | 19.84 | - |
Apr 17, 2024 | 19.85 | 19.85 | 19.85 | 19.79 | 19.79 | - |
Apr 16, 2024 | 19.78 | 19.78 | 19.78 | 19.80 | 19.80 | - |
Apr 15, 2024 | 20.05 | 20.13 | 19.99 | 19.96 | 19.96 | 540 |
Apr 12, 2024 | 20.09 | 20.09 | 20.09 | 19.95 | 19.95 | - |
Apr 11, 2024 | 20.02 | 20.02 | 20.02 | 19.92 | 19.92 | - |
Apr 10, 2024 | 20.11 | 20.11 | 20.11 | 19.99 | 19.99 | - |
Apr 9, 2024 | 20.06 | 20.06 | 20.06 | 20.01 | 20.01 | - |
Apr 8, 2024 | 20.03 | 20.05 | 20.03 | 20.11 | 20.11 | 470 |
Apr 5, 2024 | 20.03 | 20.03 | 20.03 | 20.01 | 20.01 | - |
Apr 4, 2024 | 20.26 | 20.26 | 20.25 | 20.23 | 20.23 | 35 |
Apr 3, 2024 | 20.24 | 20.25 | 20.24 | 20.24 | 20.24 | 30 |
Apr 2, 2024 | 20.45 | 20.45 | 20.31 | 20.25 | 20.25 | 212 |
Mar 28, 2024 | 20.49 | 20.49 | 20.49 | 20.32 | 20.32 | - |
Mar 27, 2024 | 20.42 | 20.42 | 20.42 | 20.48 | 20.48 | - |
Mar 26, 2024 | 20.36 | 20.36 | 20.36 | 20.42 | 20.42 | - |
Mar 25, 2024 | 20.38 | 20.38 | 20.38 | 20.39 | 20.39 | - |
Mar 22, 2024 | 20.32 | 20.38 | 20.32 | 20.38 | 20.38 | 49 |
Mar 21, 2024 | 20.26 | 20.32 | 20.26 | 20.34 | 20.34 | 58 |
Mar 20, 2024 | 20.22 | 20.22 | 20.22 | 20.21 | 20.21 | 10 |
Mar 19, 2024 | 20.07 | 20.08 | 20.07 | 20.16 | 20.16 | 425 |
Mar 18, 2024 | 20.09 | 20.09 | 20.09 | 20.06 | 20.06 | - |
Mar 15, 2024 | 20.20 | 20.20 | 20.20 | 20.15 | 20.15 | 10 |
Mar 14, 2024 | 20.21 | 20.21 | 20.21 | 20.15 | 20.15 | - |
Mar 13, 2024 | 20.25 | 20.25 | 20.22 | 20.18 | 20.18 | 4 |
Mar 12, 2024 | 20.17 | 20.20 | 20.17 | 20.27 | 20.27 | 9 |
Mar 11, 2024 | 20.10 | 20.10 | 20.10 | 20.11 | 20.11 | - |
Mar 8, 2024 | 20.22 | 20.22 | 20.22 | 20.18 | 20.18 | - |
Mar 7, 2024 | 20.11 | 20.28 | 20.11 | 20.23 | 20.23 | 119 |
Mar 6, 2024 | 20.21 | 20.23 | 20.21 | 20.24 | 20.24 | 37 |
Mar 5, 2024 | 20.17 | 20.17 | 20.17 | 20.20 | 20.20 | - |
Mar 4, 2024 | 20.23 | 20.23 | 20.18 | 20.17 | 20.17 | 493 |
Mar 1, 2024 | 20.25 | 20.25 | 20.25 | 20.17 | 20.17 | - |
Feb 29, 2024 | 20.19 | 20.20 | 20.19 | 20.21 | 20.21 | 400 |
Feb 28, 2024 | 20.26 | 20.26 | 20.26 | 20.17 | 20.17 | - |
Feb 27, 2024 | 20.19 | 20.22 | 20.19 | 20.27 | 20.27 | 101 |
Feb 26, 2024 | 20.23 | 20.23 | 20.18 | 20.16 | 20.16 | 2 |
Feb 23, 2024 | 20.19 | 20.19 | 20.19 | 20.25 | 20.25 | - |
Feb 22, 2024 | 20.25 | 20.25 | 20.20 | 20.21 | 20.21 | 74 |
Feb 21, 2024 | 20.03 | 20.07 | 20.03 | 20.06 | 20.06 | 9 |
Feb 20, 2024 | 19.96 | 20.00 | 19.96 | 20.03 | 20.03 | 265 |
Feb 19, 2024 | 19.87 | 19.87 | 19.85 | 19.92 | 19.92 | 567 |
Feb 16, 2024 | 19.94 | 19.94 | 19.94 | 19.92 | 19.92 | - |
Feb 15, 2024 | 19.83 | 19.83 | 19.83 | 19.84 | 19.84 | - |
Feb 14, 2024 | 19.64 | 19.68 | 19.64 | 19.68 | 19.68 | 216 |
Feb 13, 2024 | 19.75 | 19.75 | 19.75 | 19.63 | 19.63 | - |
Feb 12, 2024 | 19.75 | 19.76 | 19.75 | 19.77 | 19.77 | 900 |
Feb 9, 2024 | 19.76 | 19.76 | 19.76 | 19.70 | 19.70 | - |
Feb 8, 2024 | 19.89 | 19.89 | 19.85 | 19.81 | 19.81 | 161 |
Feb 7, 2024 | 19.93 | 19.93 | 19.87 | 19.85 | 19.85 | 75 |
Feb 6, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 10 |
Feb 5, 2024 | 19.87 | 19.87 | 19.87 | 19.81 | 19.81 | - |
Feb 2, 2024 | 20.06 | 20.06 | 20.00 | 19.87 | 19.87 | 108 |
Feb 1, 2024 | 20.09 | 20.09 | 20.05 | 19.91 | 19.91 | 7 |
Jan 31, 2024 | 20.19 | 20.25 | 20.19 | 20.21 | 20.21 | 152 |
Jan 30, 2024 | 20.17 | 20.17 | 20.17 | 20.15 | 20.15 | - |
Jan 29, 2024 | 20.13 | 20.13 | 20.08 | 20.15 | 20.15 | 21 |
Jan 26, 2024 | 20.08 | 20.20 | 20.08 | 20.18 | 20.18 | 100 |
Jan 25, 2024 | 20.05 | 20.05 | 19.94 | 20.01 | 20.01 | 10 |
Jan 24, 2024 | 19.96 | 19.96 | 19.96 | 20.09 | 20.09 | - |
Jan 23, 2024 | 20.00 | 20.00 | 19.88 | 19.83 | 19.83 | 145 |
Jan 22, 2024 | 19.93 | 19.93 | 19.88 | 19.94 | 19.94 | 510 |
Jan 19, 2024 | 19.87 | 19.87 | 19.87 | 19.81 | 19.81 | 3 |
Jan 18, 2024 | 19.65 | 19.65 | 19.65 | 19.76 | 19.76 | - |
Jan 17, 2024 | 19.68 | 19.68 | 19.65 | 19.66 | 19.66 | 8 |
Jan 16, 2024 | 19.78 | 19.78 | 19.78 | 19.86 | 19.86 | - |
Jan 15, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
Jan 12, 2024 | 19.90 | 19.97 | 19.90 | 20.01 | 20.01 | 110 |
Jan 11, 2024 | 19.98 | 19.98 | 19.77 | 19.75 | 19.75 | 225 |
Jan 10, 2024 | 19.86 | 19.86 | 19.80 | 19.83 | 19.83 | 61 |
Jan 9, 2024 | 19.92 | 19.92 | 19.81 | 19.88 | 19.88 | 270 |
Jan 8, 2024 | 19.87 | 19.89 | 19.87 | 19.91 | 19.91 | 515 |
Jan 5, 2024 | 19.71 | 19.87 | 19.71 | 19.83 | 19.83 | 400 |
Jan 4, 2024 | 19.72 | 19.72 | 19.69 | 19.82 | 19.82 | 20 |
Jan 3, 2024 | 19.86 | 19.87 | 19.66 | 19.63 | 19.63 | 95 |
Jan 2, 2024 | 20.00 | 20.03 | 19.85 | 19.81 | 19.81 | 569 |
Dec 29, 2023 | 19.89 | 19.89 | 19.89 | 19.83 | 19.83 | - |
Dec 28, 2023 | 19.97 | 19.97 | 19.83 | 19.83 | 19.83 | 200 |
Dec 27, 2023 | 19.96 | 19.96 | 19.92 | 19.86 | 19.86 | 83 |
Dec 22, 2023 | 19.84 | 19.86 | 19.84 | 19.87 | 19.87 | 25 |
Dec 21, 2023 | 19.76 | 19.76 | 19.76 | 19.81 | 19.81 | - |
Dec 20, 2023 | 19.74 | 19.78 | 19.73 | 19.80 | 19.80 | 8 |
Related Tickers
QTUM Defiance Quantum ETF
82.97
+6.96%
CSA VictoryShares US Small Cap Volatility Wtd ETF
76.94
+4.29%
IDX VanEck Indonesia Index ETF
15.39
+3.70%
QLD ProShares Ultra QQQ
112.66
+2.87%
REZ iShares Residential and Multisector Real Estate ETF
81.00
+2.48%
XLRE The Real Estate Select Sector SPDR Fund
40.99
+2.32%
PTF Invesco Dorsey Wright Technology Momentum ETF
75.00
+2.28%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.36
+2.27%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.30
+2.21%
SPHB Invesco S&P 500 High Beta ETF
90.26
+2.16%
COPX Global X Copper Miners ETF
39.14
+2.19%
HOMZ The Hoya Capital Housing ETF
45.94
+2.14%
XAR SPDR S&P Aerospace & Defense ETF
166.46
+1.99%
RING iShares MSCI Global Gold Miners ETF
28.73
+2.19%
SMH VanEck Semiconductor ETF
243.56
+1.96%
USRT iShares Core U.S. REIT ETF
57.11
+2.04%
FTXL First Trust Nasdaq Semiconductor ETF
87.48
+2.07%
USAI Pacer American Energy Independence ETF
38.92
+2.05%
GOEX Global X Gold Explorers ETF
30.84
+2.03%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.28
+2.00%
MTUM iShares MSCI USA Momentum Factor ETF
209.28
+1.99%
XSD SPDR S&P Semiconductor ETF
249.56
+1.82%
SOXX iShares Semiconductor ETF
216.04
+1.92%
IGV iShares Expanded Tech-Software Sector ETF
103.48
+1.88%
EWW iShares MSCI Mexico ETF
48.90
+1.95%
FAD First Trust Multi Cap Growth AlphaDEX Fund
141.07
+1.87%
WLDR Affinity World Leaders Equity ETF
29.91
+1.86%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.93
+1.83%
IWP iShares Russell Mid-Cap Growth ETF
129.83
+1.81%
IYF iShares U.S. Financials ETF
110.65
+1.70%
FXO First Trust Financials AlphaDEX Fund
53.99
+1.74%
PBUS Invesco MSCI USA ETF
59.79
+1.53%
SIZE iShares MSCI USA Size Factor ETF
149.50
+1.74%
VGT Vanguard Information Technology Index Fund ETF Shares
632.20
+1.67%
ONEO SPDR Russell 1000 Momentum Focus ETF
120.60
+1.72%
GDX VanEck Gold Miners ETF
34.97
+1.70%
IYW iShares U.S. Technology ETF
162.12
+1.61%
FTEC Fidelity MSCI Information Technology Index ETF
188.06
+1.64%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.07
+1.59%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.77
+1.70%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
387.10
+1.68%
IETC iShares U.S. Tech Independence Focused ETF
86.36
+1.68%
MAGA Point Bridge America First ETF
48.25
+1.76%
IHI iShares U.S. Medical Devices ETF
58.90
+1.67%
XLF The Financial Select Sector SPDR Fund
48.59
+1.64%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
167.11
+1.66%
IHF iShares U.S. Healthcare Providers ETF
48.20
+1.66%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
50.41
+1.72%
PY Principal Value ETF
49.98
+1.65%
VFH Vanguard Financials Index Fund ETF Shares
118.38
+1.63%
IYG iShares U.S. Financial Services ETF
77.91
+1.64%
FNX First Trust Mid Cap Core AlphaDEX Fund
116.50
+1.64%
IGM iShares Expanded Tech Sector ETF
103.75
+1.54%
IMCG iShares Morningstar Mid-Cap Growth ETF
76.90
+1.63%
ATMP Barclays ETN+ Select MLP ETN
27.88
+1.62%
ILF iShares Latin America 40 ETF
21.35
+1.62%
KCE SPDR S&P Capital Markets ETF
138.52
+1.61%
PSI Invesco Semiconductors ETF
58.11
+1.61%
XLK The Technology Select Sector SPDR Fund
236.20
+1.60%
EUSA iShares MSCI USA Equal Weighted ETF
96.16
+1.58%
FNCL Fidelity MSCI Financials Index ETF
68.90
+1.62%
SPVM Invesco S&P 500 Value with Momentum ETF
58.02
+1.58%
WOMN Impact Shares YWCA Women's Empowerment ETF
39.21
+1.58%
QGRO American Century U.S. Quality Growth ETF
101.72
+1.55%
FHLC Fidelity MSCI Health Care Index ETF
65.61
+1.58%
VFVA Vanguard U.S. Value Factor ETF Shares
119.19
+1.57%
FOVL iShares Focused Value Factor ETF
69.89
+1.57%
IYH iShares U.S. Healthcare ETF
58.45
+1.56%
XLV The Health Care Select Sector SPDR Fund
138.36
+1.53%
MLPX Global X MLP & Energy Infrastructure ETF
59.39
+1.58%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
97.42
+1.55%
BLCN Siren Nasdaq NexGen Economy ETF
26.83
+1.55%
HTUS Hull Tactical US ETF
45.19
+1.14%
JMOM JPMorgan U.S. Momentum Factor ETF
59.23
+1.54%
SPMO Invesco S&P 500 Momentum ETF
95.95
+1.48%
KIE SPDR S&P Insurance ETF
56.93
+1.50%
VHT Vanguard Health Care Index Fund ETF Shares
254.56
+1.49%
SMLF iShares U.S. Small-Cap Equity Factor ETF
68.39
+1.53%
BLOK Amplify Transformational Data Sharing ETF
48.11
+1.54%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.18
+1.53%
RFV Invesco S&P MidCap 400 Pure Value ETF
120.77
+1.52%
LRGF iShares U.S. Equity Factor ETF
61.00
+1.51%
BOUT Innovator IBD Breakout Opportunities ETF
40.03
+1.09%
AUSF Global X Adaptive U.S. Factor ETF
42.34
+1.51%
IXN iShares Global Tech ETF
85.79
+1.46%
BFOR Barron's 400 ETF
73.68
+1.55%
IAK iShares U.S. Insurance ETF
126.30
+1.50%
SUSA iShares MSCI USA ESG Select ETF
122.94
+1.50%
ENFR Alerian Energy Infrastructure ETF
30.50
+1.50%
SCHG Schwab U.S. Large-Cap Growth ETF
28.39
+1.41%
EQIN Columbia U.S. Equity Income ETF
44.36
+1.13%
BBP Virtus LifeSci Biotech Products ETF
60.82
+1.49%
AADR AdvisorShares Dorsey Wright ADR ETF
69.74
+1.48%
CRBN iShares MSCI ACWI Low Carbon Target ETF
195.36
+1.11%
NULG Nuveen ESG Large-Cap Growth ETF
87.36
+1.46%
XLU The Utilities Select Sector SPDR Fund
76.35
+1.49%
IWF iShares Russell 1000 Growth ETF
408.55
+1.38%
JVAL JPMorgan U.S. Value Factor ETF
43.71
+1.46%
VB Vanguard Small-Cap Index Fund ETF Shares
243.36
+1.40%
FV First Trust Dorsey Wright Focus 5 ETF
59.99
+1.42%