Paris - Delayed Quote EUR
BNP Paribas Easy MSCI Europe Filtered Min TE UCITS ETF Cap (EEUE.PA)
16.50
+0.16
+(0.99%)
As of 9:56:12 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 16.48 | 16.51 | 16.48 | 16.50 | 16.50 | 6,149 |
Apr 30, 2025 | 16.30 | 16.34 | 16.19 | 16.34 | 16.34 | 21,685 |
Apr 29, 2025 | 16.23 | 16.24 | 16.23 | 16.24 | 16.24 | 3,435 |
Apr 28, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 1,430 |
Apr 25, 2025 | 16.07 | 16.13 | 16.07 | 16.12 | 16.12 | 44,178 |
Apr 24, 2025 | 15.98 | 16.05 | 15.98 | 16.05 | 16.05 | 19,283 |
Apr 23, 2025 | 15.88 | 16.06 | 15.88 | 15.99 | 15.99 | 17,643 |
Apr 22, 2025 | 15.54 | 15.72 | 15.54 | 15.72 | 15.72 | 143,485 |
Apr 17, 2025 | 15.62 | 15.62 | 15.60 | 15.60 | 15.60 | 11,894 |
Apr 16, 2025 | 15.52 | 15.64 | 15.49 | 15.64 | 15.64 | 27,577 |
Apr 15, 2025 | 15.51 | 15.68 | 15.50 | 15.68 | 15.68 | 6,364 |
Apr 14, 2025 | 15.31 | 15.41 | 15.31 | 15.41 | 15.41 | 61,111 |
Apr 11, 2025 | 15.10 | 15.10 | 14.80 | 15.01 | 15.01 | 245,617 |
Apr 10, 2025 | 15.10 | 15.10 | 15.02 | 15.02 | 15.02 | 2,529 |
Apr 9, 2025 | 14.70 | 14.70 | 14.47 | 14.47 | 14.47 | 20,314 |
Apr 8, 2025 | 14.86 | 15.15 | 14.77 | 15.03 | 15.03 | 14,481 |
Apr 7, 2025 | 14.39 | 14.97 | 14.39 | 14.56 | 14.56 | 38,852 |
Apr 4, 2025 | 15.99 | 15.99 | 15.28 | 15.31 | 15.31 | 36,531 |
Apr 3, 2025 | 16.25 | 16.25 | 16.12 | 16.12 | 16.12 | 15,815 |
Apr 2, 2025 | 16.57 | 16.57 | 16.44 | 16.56 | 16.56 | 38,867 |
Apr 1, 2025 | 16.60 | 16.64 | 16.56 | 16.63 | 16.63 | 8,708 |
Mar 31, 2025 | 16.51 | 16.51 | 16.41 | 16.46 | 16.46 | 41,685 |
Mar 28, 2025 | 16.77 | 16.82 | 16.69 | 16.69 | 16.69 | 18,527 |
Mar 27, 2025 | 16.78 | 16.82 | 16.78 | 16.82 | 16.82 | 18,624 |
Mar 26, 2025 | 16.90 | 16.94 | 16.87 | 16.87 | 16.87 | 35,837 |
Mar 25, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 23,116 |
Mar 24, 2025 | 16.89 | 16.89 | 16.85 | 16.88 | 16.88 | 22,766 |
Mar 21, 2025 | 16.91 | 16.92 | 16.86 | 16.90 | 16.90 | 42,665 |
Mar 20, 2025 | 16.93 | 17.00 | 16.93 | 16.99 | 16.99 | 26,704 |
Mar 19, 2025 | 17.03 | 17.06 | 16.99 | 17.06 | 17.06 | 19,210 |
Mar 18, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 17,269 |
Mar 17, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 10,572 |
Mar 14, 2025 | 16.60 | 16.78 | 16.60 | 16.78 | 16.78 | 4,551 |
Mar 13, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 12,376 |
Mar 12, 2025 | 16.70 | 16.70 | 16.65 | 16.65 | 16.65 | 15,390 |
Mar 11, 2025 | 16.70 | 16.70 | 16.47 | 16.48 | 16.48 | 22,995 |
Mar 10, 2025 | 17.05 | 17.05 | 16.77 | 16.77 | 16.77 | 20,775 |
Mar 7, 2025 | 16.99 | 17.01 | 16.98 | 17.01 | 17.01 | 15,517 |
Mar 6, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 7,312 |
Mar 5, 2025 | 17.13 | 17.13 | 17.07 | 17.07 | 17.07 | 55,051 |
Mar 4, 2025 | 17.11 | 17.11 | 16.95 | 16.95 | 16.95 | 9,141 |
Mar 3, 2025 | 17.15 | 17.32 | 17.15 | 17.32 | 17.32 | 8,851 |
Feb 28, 2025 | 17.11 | 17.14 | 17.11 | 17.14 | 17.14 | 15,891 |
Feb 27, 2025 | 17.10 | 17.16 | 17.09 | 17.15 | 17.15 | 33,911 |
Feb 26, 2025 | 17.16 | 17.22 | 17.16 | 17.22 | 17.22 | 26,818 |
Feb 25, 2025 | 17.11 | 17.11 | 17.04 | 17.04 | 17.04 | 6,503 |
Feb 24, 2025 | 16.98 | 17.04 | 16.98 | 17.03 | 17.03 | 31,475 |
Feb 21, 2025 | 16.99 | 17.04 | 16.98 | 17.04 | 17.04 | 18,269 |
Feb 20, 2025 | 16.99 | 16.99 | 16.95 | 16.95 | 16.95 | 16,084 |
Feb 19, 2025 | 16.97 | 16.99 | 16.93 | 16.99 | 16.99 | 131,093 |
Feb 18, 2025 | 17.06 | 17.10 | 17.04 | 17.10 | 17.10 | 187,565 |
Feb 17, 2025 | 17.03 | 17.06 | 17.03 | 17.05 | 17.05 | 468,905 |
Feb 14, 2025 | 16.98 | 16.99 | 16.95 | 16.96 | 16.96 | 32,442 |
Feb 13, 2025 | 16.92 | 17.01 | 16.91 | 17.01 | 17.01 | 31,315 |
Feb 12, 2025 | 16.82 | 16.83 | 16.80 | 16.81 | 16.81 | 131,059 |
Feb 11, 2025 | 16.74 | 16.80 | 16.74 | 16.80 | 16.80 | 5,514 |
Feb 10, 2025 | 16.71 | 16.80 | 16.71 | 16.76 | 16.76 | 66,871 |
Feb 7, 2025 | 16.73 | 16.73 | 16.67 | 16.67 | 16.67 | 10,800 |
Feb 6, 2025 | 16.67 | 16.74 | 16.67 | 16.74 | 16.74 | 27,976 |
Feb 5, 2025 | 16.44 | 16.54 | 16.44 | 16.54 | 16.54 | 19,265 |
Feb 4, 2025 | 16.34 | 16.47 | 16.34 | 16.47 | 16.47 | 15,102 |
Feb 3, 2025 | 16.34 | 16.44 | 16.34 | 16.44 | 16.44 | 92,613 |
Jan 31, 2025 | 16.60 | 16.61 | 16.58 | 16.58 | 16.58 | 13,214 |
Jan 30, 2025 | 16.46 | 16.54 | 16.46 | 16.54 | 16.54 | 29,201 |
Jan 29, 2025 | 16.40 | 16.45 | 16.40 | 16.43 | 16.43 | 5,515 |
Jan 28, 2025 | 16.32 | 16.38 | 16.32 | 16.35 | 16.35 | 7,616 |
Jan 27, 2025 | 16.21 | 16.30 | 16.21 | 16.30 | 16.30 | 18,092 |
Jan 24, 2025 | 16.37 | 16.37 | 16.29 | 16.30 | 16.30 | 4,079 |
Jan 23, 2025 | 16.25 | 16.32 | 16.25 | 16.32 | 16.32 | 60,401 |
Jan 22, 2025 | 16.29 | 16.29 | 16.24 | 16.24 | 16.24 | 2,808 |
Jan 21, 2025 | 16.13 | 16.17 | 16.13 | 16.17 | 16.17 | 110,142 |
Jan 20, 2025 | 16.12 | 16.16 | 16.08 | 16.13 | 16.13 | 24,116 |
Jan 17, 2025 | 16.10 | 16.11 | 16.09 | 16.09 | 16.09 | 42,266 |
Jan 16, 2025 | 15.95 | 16.00 | 15.95 | 16.00 | 16.00 | 1,022 |
Jan 15, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 4,824 |
Jan 14, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 2,046 |
Jan 13, 2025 | 15.60 | 15.64 | 15.59 | 15.64 | 15.64 | 5,223 |
Jan 10, 2025 | 15.73 | 15.73 | 15.72 | 15.72 | 15.72 | 3,399 |
Jan 9, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 3,174 |
Jan 8, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 3,865 |
Jan 7, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1,263 |
Jan 6, 2025 | 15.67 | 15.77 | 15.66 | 15.77 | 15.77 | 5,650 |
Jan 3, 2025 | 15.64 | 15.67 | 15.64 | 15.62 | 15.62 | 9,337 |
Jan 2, 2025 | 15.67 | 15.74 | 15.59 | 15.74 | 15.74 | 4,254 |
Dec 31, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 323 |
Dec 30, 2024 | 15.53 | 15.53 | 15.46 | 15.46 | 15.46 | 199 |
Dec 27, 2024 | 15.52 | 15.58 | 15.52 | 15.58 | 15.58 | 21,149 |
Dec 24, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
Dec 23, 2024 | 15.38 | 15.45 | 15.38 | 15.42 | 15.42 | 3,305 |
Dec 20, 2024 | 15.36 | 15.41 | 15.36 | 15.41 | 15.41 | 9,642 |
Dec 19, 2024 | 15.62 | 15.62 | 15.56 | 15.59 | 15.59 | 66,453 |
Dec 18, 2024 | 15.80 | 15.82 | 15.79 | 15.82 | 15.82 | 13,448 |
Dec 17, 2024 | 15.79 | 15.81 | 15.78 | 15.78 | 15.78 | 13,149 |
Dec 16, 2024 | 15.87 | 15.87 | 15.85 | 15.85 | 15.85 | 44,219 |
Dec 13, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 14,093 |
Dec 12, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1,695 |
Dec 11, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 662 |
Dec 10, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 3,129 |
Dec 9, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 798 |
Dec 6, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,870 |
Dec 5, 2024 | 15.93 | 15.98 | 15.93 | 15.98 | 15.98 | 5,885 |
Dec 4, 2024 | 15.93 | 15.93 | 15.91 | 15.91 | 15.91 | 17,626 |
Dec 3, 2024 | 15.87 | 15.89 | 15.83 | 15.86 | 15.86 | 51,953 |
Dec 2, 2024 | 15.67 | 15.77 | 15.67 | 15.77 | 15.77 | 100,961 |
Nov 29, 2024 | 15.56 | 15.66 | 15.54 | 15.66 | 15.66 | 7,806 |
Nov 28, 2024 | 15.55 | 15.57 | 15.55 | 15.57 | 15.57 | 14,023 |
Nov 27, 2024 | 15.49 | 15.50 | 15.47 | 15.50 | 15.50 | 10,321 |
Nov 26, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 21,192 |
Nov 25, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 4,519 |
Nov 22, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 3,519 |
Nov 21, 2024 | 15.32 | 15.43 | 15.32 | 15.43 | 15.43 | 46,256 |
Nov 20, 2024 | 15.35 | 15.37 | 15.35 | 15.37 | 15.37 | 627 |
Nov 19, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 4,168 |
Nov 18, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 12,198 |
Nov 15, 2024 | 15.49 | 15.49 | 15.41 | 15.41 | 15.41 | 6,434 |
Nov 14, 2024 | 15.52 | 15.54 | 15.52 | 15.54 | 15.54 | 1,407 |
Nov 13, 2024 | 15.32 | 15.37 | 15.32 | 15.37 | 15.37 | 4,627 |
Nov 12, 2024 | 15.54 | 15.54 | 15.37 | 15.37 | 15.37 | 10,882 |
Nov 11, 2024 | 15.65 | 15.69 | 15.65 | 15.67 | 15.67 | 48,580 |
Nov 8, 2024 | 15.50 | 15.51 | 15.46 | 15.51 | 15.51 | 20,452 |
Nov 7, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 318 |
Nov 6, 2024 | 15.83 | 15.83 | 15.51 | 15.51 | 15.51 | 1,887 |
Nov 5, 2024 | 15.58 | 15.61 | 15.58 | 15.61 | 15.61 | 9,148 |
Nov 4, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 4,991 |
Nov 1, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
Oct 31, 2024 | 15.54 | 15.54 | 15.47 | 15.47 | 15.47 | 74,499 |
Oct 30, 2024 | 15.74 | 15.74 | 15.66 | 15.66 | 15.66 | 2,627 |
Oct 29, 2024 | 15.96 | 15.96 | 15.87 | 15.87 | 15.87 | 7,652 |
Oct 28, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 166 |
Oct 25, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 702 |
Oct 24, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 1,077 |
Oct 23, 2024 | 15.90 | 15.90 | 15.88 | 15.88 | 15.88 | 17,239 |
Oct 22, 2024 | 15.89 | 15.94 | 15.89 | 15.94 | 15.94 | 3,766 |
Oct 21, 2024 | 16.09 | 16.09 | 15.99 | 15.99 | 15.99 | 13,700 |
Oct 18, 2024 | 16.06 | 16.10 | 16.06 | 16.10 | 16.10 | 30,810 |
Oct 17, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 6,000 |
Oct 16, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 2,745 |
Oct 15, 2024 | 16.05 | 16.05 | 15.99 | 15.99 | 15.99 | 8,317 |
Oct 14, 2024 | 16.03 | 16.13 | 16.02 | 16.13 | 16.13 | 20,488 |
Oct 11, 2024 | 15.94 | 16.02 | 15.94 | 16.02 | 16.02 | 3,477 |
Oct 10, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 3,807 |
Oct 9, 2024 | 15.95 | 15.98 | 15.95 | 15.98 | 15.98 | 5,575 |
Oct 8, 2024 | 15.89 | 15.89 | 15.87 | 15.87 | 15.87 | 5,022 |
Oct 7, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 3,128 |
Oct 4, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 3,813 |
Oct 3, 2024 | 15.87 | 15.87 | 15.84 | 15.86 | 15.86 | 2,144 |
Oct 2, 2024 | 15.97 | 16.01 | 15.97 | 16.01 | 16.01 | 1,489 |
Oct 1, 2024 | 15.95 | 15.99 | 15.95 | 15.99 | 15.99 | 1,862 |
Sep 30, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1,388 |
Sep 27, 2024 | 16.21 | 16.21 | 16.20 | 16.20 | 16.20 | 2,057 |
Sep 26, 2024 | 16.09 | 16.14 | 16.09 | 16.14 | 16.14 | 13,318 |
Sep 25, 2024 | 15.93 | 15.93 | 15.92 | 15.92 | 15.92 | 1,374 |
Sep 24, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 1,658 |
Sep 23, 2024 | 15.80 | 15.83 | 15.80 | 15.83 | 15.83 | 11,852 |
Sep 20, 2024 | 15.93 | 15.93 | 15.76 | 15.77 | 15.77 | 374 |
Sep 19, 2024 | 15.96 | 15.98 | 15.96 | 15.98 | 15.98 | 3,296 |
Sep 18, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 3,811 |
Sep 17, 2024 | 15.86 | 15.91 | 15.84 | 15.84 | 15.84 | 64,932 |
Sep 16, 2024 | 15.81 | 15.82 | 15.79 | 15.79 | 15.79 | 11,578 |
Sep 13, 2024 | 15.77 | 15.81 | 15.77 | 15.81 | 15.81 | 7,923 |
Sep 12, 2024 | 15.75 | 15.75 | 15.68 | 15.71 | 15.71 | 23,811 |
Sep 11, 2024 | 15.55 | 15.55 | 15.54 | 15.54 | 15.54 | 1,337 |
Sep 10, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 1,365 |
Sep 9, 2024 | 15.58 | 15.64 | 15.58 | 15.64 | 15.64 | 303 |
Sep 6, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2,890 |
Sep 5, 2024 | 15.70 | 15.70 | 15.65 | 15.65 | 15.65 | 2,640 |
Sep 4, 2024 | 15.72 | 15.73 | 15.72 | 15.73 | 15.73 | 1,579 |
Sep 3, 2024 | 15.88 | 15.89 | 15.88 | 15.89 | 15.89 | 119,695 |
Sep 2, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 769 |
Aug 30, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 1,264 |
Aug 29, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 519 |
Aug 28, 2024 | 15.88 | 15.89 | 15.88 | 15.89 | 15.89 | 1,104 |
Aug 27, 2024 | 15.85 | 15.85 | 15.84 | 15.84 | 15.84 | 796 |
Aug 26, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 156 |
Aug 23, 2024 | 15.81 | 15.82 | 15.81 | 15.82 | 15.82 | 2,628 |
Aug 22, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 1,855 |
Aug 21, 2024 | 15.65 | 15.67 | 15.65 | 15.67 | 15.67 | 9,055 |
Aug 20, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 2,182 |
Aug 19, 2024 | 15.61 | 15.68 | 15.61 | 15.68 | 15.68 | 264 |
Aug 16, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 2,454 |
Aug 15, 2024 | 15.55 | 15.56 | 15.55 | 15.56 | 15.56 | 17,094 |
Aug 14, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 5,065 |
Aug 13, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 6,840 |
Aug 12, 2024 | 15.24 | 15.24 | 15.20 | 15.20 | 15.20 | 27,716 |
Aug 9, 2024 | 15.18 | 15.21 | 15.18 | 15.21 | 15.21 | 46,616 |
Aug 8, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 205 |
Aug 7, 2024 | 14.97 | 15.10 | 14.97 | 15.09 | 15.09 | 295,020 |
Aug 6, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 5,873 |
Aug 5, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 2,019 |
Aug 2, 2024 | 15.19 | 15.19 | 15.14 | 15.16 | 15.16 | 1,795 |
Aug 1, 2024 | 15.80 | 15.80 | 15.55 | 15.57 | 15.57 | 4,198 |
Jul 31, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 817 |
Jul 30, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 2,280 |
Jul 29, 2024 | 15.66 | 15.69 | 15.61 | 15.61 | 15.61 | 6,725 |
Jul 26, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 2,009 |
Jul 25, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 1,272 |
Jul 24, 2024 | 15.61 | 15.61 | 15.60 | 15.60 | 15.60 | 2,548 |
Jul 23, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2,792 |
Jul 22, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 1,868 |
Jul 19, 2024 | 15.55 | 15.55 | 15.49 | 15.49 | 15.49 | 6,096 |
Jul 18, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 1,563 |
Jul 17, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 14,302 |
Jul 16, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 6,101 |
Jul 15, 2024 | 15.84 | 15.84 | 15.84 | 15.82 | 15.82 | 9 |
Jul 12, 2024 | 15.88 | 15.98 | 15.88 | 15.98 | 15.98 | 169 |
Jul 11, 2024 | 15.80 | 15.86 | 15.80 | 15.83 | 15.83 | 12,302 |
Jul 10, 2024 | 15.65 | 15.75 | 15.65 | 15.75 | 15.75 | 260 |
Jul 9, 2024 | 15.69 | 15.69 | 15.61 | 15.62 | 15.62 | 3,159 |
Jul 8, 2024 | 15.73 | 15.75 | 15.73 | 15.75 | 15.75 | 924 |
Jul 5, 2024 | 15.83 | 15.83 | 15.77 | 15.77 | 15.77 | 4,898 |
Jul 4, 2024 | 15.74 | 15.80 | 15.74 | 15.80 | 15.80 | 13,929 |
Jul 3, 2024 | 15.66 | 15.71 | 15.66 | 15.70 | 15.70 | 168 |
Jul 2, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 741 |
Jul 1, 2024 | 15.79 | 15.79 | 15.67 | 15.67 | 15.67 | 9,560 |
Jun 28, 2024 | 15.73 | 15.73 | 15.63 | 15.63 | 15.63 | 6,053 |
Jun 27, 2024 | 15.70 | 15.70 | 15.66 | 15.66 | 15.66 | 7,641 |
Jun 26, 2024 | 15.84 | 15.84 | 15.71 | 15.71 | 15.71 | 334 |
Jun 25, 2024 | 15.76 | 15.80 | 15.76 | 15.80 | 15.80 | 5,002 |
Jun 24, 2024 | 15.69 | 15.81 | 15.69 | 15.81 | 15.81 | 760 |
Jun 21, 2024 | 15.76 | 15.76 | 15.64 | 15.64 | 15.64 | 4,545 |
Jun 20, 2024 | 15.68 | 15.81 | 15.68 | 15.81 | 15.81 | 10,859 |
Jun 19, 2024 | 15.69 | 15.69 | 15.66 | 15.66 | 15.66 | 2,454 |
Jun 18, 2024 | 15.68 | 15.69 | 15.68 | 15.69 | 15.69 | 6,787 |
Jun 17, 2024 | 15.64 | 15.64 | 15.57 | 15.57 | 15.57 | 12,886 |
Jun 14, 2024 | 15.75 | 15.75 | 15.56 | 15.56 | 15.56 | 282,674 |
Jun 13, 2024 | 15.89 | 15.89 | 15.74 | 15.74 | 15.74 | 3,311 |
Jun 12, 2024 | 15.80 | 15.93 | 15.80 | 15.93 | 15.93 | 2,672 |
Jun 11, 2024 | 15.94 | 15.94 | 15.72 | 15.76 | 15.76 | 7,150 |
Jun 10, 2024 | 15.86 | 15.91 | 15.86 | 15.91 | 15.91 | 3,399 |
Jun 7, 2024 | 15.99 | 15.99 | 15.93 | 15.96 | 15.96 | 4,022 |
Jun 6, 2024 | 15.96 | 15.99 | 15.96 | 15.99 | 15.99 | 28,137 |
Jun 5, 2024 | 15.82 | 15.90 | 15.82 | 15.90 | 15.90 | 8,953 |
Jun 4, 2024 | 15.76 | 15.76 | 15.73 | 15.73 | 15.73 | 872 |
Jun 3, 2024 | 15.89 | 15.89 | 15.79 | 15.80 | 15.80 | 2,919 |
May 31, 2024 | 15.70 | 15.76 | 15.70 | 15.75 | 15.75 | 158,553 |
May 30, 2024 | 15.60 | 15.71 | 15.60 | 15.69 | 15.69 | 70,412 |
May 29, 2024 | 15.77 | 15.77 | 15.61 | 15.62 | 15.62 | 231,777 |
May 28, 2024 | 15.92 | 15.92 | 15.78 | 15.80 | 15.80 | 51,700 |
May 27, 2024 | 15.82 | 15.91 | 15.82 | 15.91 | 15.91 | 2,536 |
May 24, 2024 | 15.75 | 15.86 | 15.75 | 15.85 | 15.85 | 1,561 |
May 23, 2024 | 15.88 | 15.88 | 15.86 | 15.86 | 15.86 | 1,603 |
May 22, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 7,328 |
May 21, 2024 | 15.87 | 15.90 | 15.87 | 15.89 | 15.89 | 18,930 |
May 20, 2024 | 15.90 | 15.90 | 15.90 | 15.92 | 15.92 | - |
May 17, 2024 | 15.87 | 15.87 | 15.86 | 15.86 | 15.86 | 206 |
May 16, 2024 | 15.93 | 15.93 | 15.89 | 15.89 | 15.89 | 159 |
May 15, 2024 | 15.88 | 15.92 | 15.83 | 15.91 | 15.91 | 23,706 |
May 14, 2024 | 15.80 | 15.83 | 15.80 | 15.83 | 15.83 | 905 |
May 13, 2024 | 15.82 | 15.82 | 15.79 | 15.80 | 15.80 | 2,650 |
May 10, 2024 | 15.75 | 15.82 | 15.75 | 15.82 | 15.82 | 17,929 |
May 9, 2024 | 15.61 | 15.61 | 15.61 | 15.68 | 15.68 | - |
May 8, 2024 | 15.60 | 15.65 | 15.60 | 15.62 | 15.62 | 5,049 |
May 7, 2024 | 15.44 | 15.57 | 15.44 | 15.56 | 15.56 | 28,953 |
May 6, 2024 | 15.29 | 15.39 | 15.29 | 15.39 | 15.39 | 22,738 |
May 3, 2024 | 15.24 | 15.32 | 15.24 | 15.26 | 15.26 | 906 |
May 2, 2024 | 15.20 | 15.22 | 15.17 | 15.17 | 15.17 | 13,669 |
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%