Milan - Delayed Quote EUR
UBS J.P. Morgan Global Gov ESG Liquid Bond UCITS ETF hEUR acc (EGE.MI)
10.55
-0.02
(-0.15%)
At close: June 5 at 4:46:58 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 |
---|---|---|---|---|---|---|
Jun 5, 2025 | 10.59 | 10.59 | 10.55 | 10.55 | 10.55 | 2,592 |
Jun 4, 2025 | 10.52 | 10.56 | 10.52 | 10.57 | 10.57 | 72,220 |
Jun 3, 2025 | 10.57 | 10.57 | 10.55 | 10.56 | 10.56 | 1,630 |
Jun 2, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
May 30, 2025 | 10.53 | 10.55 | 10.52 | 10.55 | 10.55 | 13,131 |
May 29, 2025 | 10.50 | 10.52 | 10.50 | 10.55 | 10.55 | 2,766 |
May 28, 2025 | 10.52 | 10.54 | 10.52 | 10.52 | 10.52 | 3,443 |
May 27, 2025 | 10.52 | 10.53 | 10.52 | 10.52 | 10.52 | 1,746 |
May 26, 2025 | 10.48 | 10.50 | 10.48 | 10.51 | 10.51 | 3,076 |
May 23, 2025 | 10.47 | 10.52 | 10.47 | 10.48 | 10.48 | 15,827 |
May 22, 2025 | 10.45 | 10.45 | 10.44 | 10.45 | 10.45 | 3,636 |
May 21, 2025 | 10.46 | 10.47 | 10.45 | 10.47 | 10.47 | 13,009 |
May 20, 2025 | 10.51 | 10.52 | 10.49 | 10.49 | 10.49 | 3,219 |
May 19, 2025 | 10.49 | 10.49 | 10.47 | 10.51 | 10.51 | 12,523 |
May 16, 2025 | 10.54 | 10.54 | 10.53 | 10.52 | 10.52 | 3,072 |
May 15, 2025 | 10.47 | 10.50 | 10.47 | 10.51 | 10.51 | 4,326 |
May 14, 2025 | 10.49 | 10.50 | 10.49 | 10.47 | 10.47 | 41,693 |
May 13, 2025 | 10.49 | 10.50 | 10.49 | 10.49 | 10.49 | 1,365 |
May 12, 2025 | 10.50 | 10.50 | 10.49 | 10.50 | 10.50 | 1,006 |
May 9, 2025 | 10.53 | 10.54 | 10.53 | 10.55 | 10.55 | 5,760 |
May 8, 2025 | 10.58 | 10.58 | 10.56 | 10.57 | 10.57 | 2,184 |
May 7, 2025 | 10.56 | 10.60 | 10.56 | 10.60 | 10.60 | 2,444 |
May 6, 2025 | 10.56 | 10.56 | 10.55 | 10.56 | 10.56 | 907 |
May 5, 2025 | 10.58 | 10.59 | 10.57 | 10.57 | 10.57 | 1,571 |
May 2, 2025 | 10.62 | 10.62 | 10.61 | 10.58 | 10.58 | 317 |
Apr 30, 2025 | 10.62 | 10.62 | 10.62 | 10.63 | 10.63 | 4,799 |
Apr 29, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1,590 |
Apr 28, 2025 | 10.59 | 10.59 | 10.59 | 10.60 | 10.60 | 900 |
Apr 25, 2025 | 10.59 | 10.60 | 10.59 | 10.60 | 10.60 | 15,941 |
Apr 24, 2025 | 10.56 | 10.58 | 10.56 | 10.60 | 10.60 | 2,989 |
Apr 23, 2025 | 10.59 | 10.59 | 10.54 | 10.54 | 10.54 | 14,977 |
Apr 22, 2025 | 10.56 | 10.58 | 10.55 | 10.58 | 10.58 | 8,539 |
Apr 17, 2025 | 10.54 | 10.57 | 10.54 | 10.57 | 10.57 | 3,784 |
Apr 16, 2025 | 10.55 | 10.56 | 10.55 | 10.56 | 10.56 | 1,742 |
Apr 15, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 3,137 |
Apr 14, 2025 | 10.53 | 10.53 | 10.52 | 10.54 | 10.54 | 6,793 |
Apr 11, 2025 | 10.54 | 10.54 | 10.49 | 10.49 | 10.49 | 62,560 |
Apr 10, 2025 | 10.55 | 10.56 | 10.52 | 10.56 | 10.56 | 10,191 |
Apr 9, 2025 | 10.49 | 10.49 | 10.44 | 10.51 | 10.51 | 9,036 |
Apr 8, 2025 | 10.54 | 10.55 | 10.53 | 10.55 | 10.55 | 3,234 |
Apr 7, 2025 | 10.68 | 10.68 | 10.65 | 10.61 | 10.61 | 13,388 |
Apr 4, 2025 | 10.69 | 10.72 | 10.68 | 10.68 | 10.68 | 10,408 |
Apr 3, 2025 | 10.58 | 10.59 | 10.58 | 10.61 | 10.61 | 1,433 |
Apr 2, 2025 | 10.55 | 10.58 | 10.54 | 10.53 | 10.53 | 14,893 |
Apr 1, 2025 | 10.55 | 10.55 | 10.53 | 10.54 | 10.54 | 5,581 |
Mar 31, 2025 | 10.52 | 10.54 | 10.51 | 10.51 | 10.51 | 20,552 |
Mar 28, 2025 | 10.48 | 10.49 | 10.48 | 10.48 | 10.48 | 2,114 |
Mar 27, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 137 |
Mar 26, 2025 | 10.45 | 10.45 | 10.45 | 10.46 | 10.46 | 2,360 |
Mar 25, 2025 | 10.44 | 10.44 | 10.44 | 10.46 | 10.46 | 10,786 |
Mar 24, 2025 | 10.47 | 10.48 | 10.46 | 10.46 | 10.46 | 3,604 |
Mar 21, 2025 | 10.50 | 10.51 | 10.48 | 10.48 | 10.48 | 25,666 |
Mar 20, 2025 | 10.52 | 10.52 | 10.49 | 10.50 | 10.50 | 13,113 |
Mar 19, 2025 | 10.48 | 10.48 | 10.47 | 10.48 | 10.48 | 23,092 |
Mar 18, 2025 | 10.46 | 10.47 | 10.46 | 10.47 | 10.47 | 3,867 |
Mar 17, 2025 | 10.46 | 10.47 | 10.46 | 10.49 | 10.49 | 3,539 |
Mar 14, 2025 | 10.45 | 10.47 | 10.45 | 10.47 | 10.47 | 4,375 |
Mar 13, 2025 | 10.45 | 10.45 | 10.44 | 10.46 | 10.46 | 23,537 |
Mar 12, 2025 | 10.44 | 10.45 | 10.44 | 10.44 | 10.44 | 4,924 |
Mar 11, 2025 | 10.49 | 10.49 | 10.44 | 10.46 | 10.46 | 11,057 |
Mar 10, 2025 | 10.48 | 10.49 | 10.47 | 10.47 | 10.47 | 3,179 |
Mar 7, 2025 | 10.47 | 10.47 | 10.46 | 10.46 | 10.46 | 2,165 |
Mar 6, 2025 | 10.46 | 10.47 | 10.45 | 10.45 | 10.45 | 2,317 |
Mar 5, 2025 | 10.51 | 10.51 | 10.45 | 10.45 | 10.45 | 35,634 |
Mar 4, 2025 | 10.58 | 10.60 | 10.58 | 10.58 | 10.58 | 14,547 |
Mar 3, 2025 | 10.57 | 10.57 | 10.54 | 10.57 | 10.57 | 15,177 |
Feb 28, 2025 | 10.59 | 10.60 | 10.58 | 10.60 | 10.60 | 9,553 |
Feb 27, 2025 | 10.56 | 10.58 | 10.56 | 10.57 | 10.57 | 14,581 |
Feb 26, 2025 | 10.57 | 10.58 | 10.57 | 10.57 | 10.57 | 10,478 |
Feb 25, 2025 | 10.55 | 10.57 | 10.54 | 10.57 | 10.57 | 6,446 |
Feb 24, 2025 | 10.52 | 10.52 | 10.51 | 10.52 | 10.52 | 68,318 |
Feb 21, 2025 | 10.50 | 10.50 | 10.49 | 10.52 | 10.52 | 5,834 |
Feb 20, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 2,217 |
Feb 19, 2025 | 10.48 | 10.48 | 10.47 | 10.48 | 10.48 | 14,186 |
Feb 18, 2025 | 10.49 | 10.50 | 10.49 | 10.50 | 10.50 | 17,245 |
Feb 17, 2025 | 10.49 | 10.51 | 10.49 | 10.51 | 10.51 | 3,793 |
Feb 14, 2025 | 10.51 | 10.52 | 10.51 | 10.54 | 10.54 | 358 |
Feb 13, 2025 | 10.49 | 10.50 | 10.49 | 10.52 | 10.52 | 694 |
Feb 12, 2025 | 10.51 | 10.51 | 10.50 | 10.47 | 10.47 | 5,297 |
Feb 11, 2025 | 10.53 | 10.53 | 10.52 | 10.51 | 10.51 | 36,027 |
Feb 10, 2025 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | 7,895 |
Feb 7, 2025 | 10.55 | 10.56 | 10.53 | 10.56 | 10.56 | 12,482 |
Feb 6, 2025 | 10.55 | 10.55 | 10.54 | 10.55 | 10.55 | 1,971 |
Feb 5, 2025 | 10.56 | 10.57 | 10.55 | 10.57 | 10.57 | 10,521 |
Feb 4, 2025 | 10.51 | 10.53 | 10.51 | 10.53 | 10.53 | 8,092 |
Feb 3, 2025 | 10.52 | 10.54 | 10.52 | 10.54 | 10.54 | 84,866 |
Jan 31, 2025 | 10.48 | 10.51 | 10.48 | 10.50 | 10.50 | 2,584 |
Jan 30, 2025 | 10.48 | 10.50 | 10.48 | 10.49 | 10.49 | 12,896 |
Jan 29, 2025 | 10.48 | 10.49 | 10.47 | 10.47 | 10.47 | 5,829 |
Jan 28, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
Jan 27, 2025 | 10.50 | 10.51 | 10.47 | 10.48 | 10.48 | 7,222 |
Jan 24, 2025 | 10.42 | 10.45 | 10.42 | 10.42 | 10.42 | 13,017 |
Jan 23, 2025 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | 1,928 |
Jan 22, 2025 | 10.47 | 10.47 | 10.46 | 10.46 | 10.46 | 8,671 |
Jan 21, 2025 | 10.47 | 10.47 | 10.45 | 10.48 | 10.48 | 4,822 |
Jan 20, 2025 | 10.45 | 10.46 | 10.43 | 10.45 | 10.45 | 17,120 |
Jan 17, 2025 | 10.46 | 10.46 | 10.44 | 10.45 | 10.45 | 1,168 |
Jan 16, 2025 | 10.42 | 10.42 | 10.40 | 10.43 | 10.43 | 2,876 |
Jan 15, 2025 | 10.35 | 10.37 | 10.35 | 10.42 | 10.42 | 7,523 |
Jan 14, 2025 | 10.37 | 10.37 | 10.37 | 10.36 | 10.36 | 1,452 |
Jan 13, 2025 | 10.37 | 10.37 | 10.36 | 10.36 | 10.36 | 1,033 |
Jan 10, 2025 | 10.39 | 10.40 | 10.38 | 10.38 | 10.38 | 3,088 |
Jan 9, 2025 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | 1,943 |
Jan 8, 2025 | 10.44 | 10.44 | 10.41 | 10.41 | 10.41 | 1,970 |
Jan 7, 2025 | 10.47 | 10.47 | 10.43 | 10.44 | 10.44 | 2,036 |
Jan 6, 2025 | 10.49 | 10.49 | 10.45 | 10.45 | 10.45 | 8,504 |
Jan 3, 2025 | 10.50 | 10.50 | 10.48 | 10.47 | 10.47 | 5,191 |
Jan 2, 2025 | 10.50 | 10.53 | 10.48 | 10.49 | 10.49 | 11,452 |
Dec 30, 2024 | 10.46 | 10.50 | 10.46 | 10.50 | 10.50 | 4,659 |
Dec 27, 2024 | 10.51 | 10.51 | 10.51 | 10.47 | 10.47 | 90 |
Dec 23, 2024 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 2,692 |
Dec 20, 2024 | 10.49 | 10.52 | 10.49 | 10.52 | 10.52 | 4,651 |
Dec 19, 2024 | 10.50 | 10.51 | 10.48 | 10.50 | 10.50 | 3,213 |
Dec 18, 2024 | 10.55 | 10.56 | 10.54 | 10.54 | 10.54 | 19,992 |
Dec 17, 2024 | 10.54 | 10.54 | 10.53 | 10.55 | 10.55 | 1,602 |
Dec 16, 2024 | 10.57 | 10.59 | 10.54 | 10.54 | 10.54 | 3,297 |
Dec 13, 2024 | 10.57 | 10.58 | 10.57 | 10.56 | 10.56 | 985 |
Dec 12, 2024 | 10.60 | 10.60 | 10.59 | 10.59 | 10.59 | 1,220 |
Dec 11, 2024 | 10.66 | 10.66 | 10.63 | 10.62 | 10.62 | 174 |
Dec 10, 2024 | 10.61 | 10.64 | 10.61 | 10.63 | 10.63 | 3,205 |
Dec 9, 2024 | 10.66 | 10.66 | 10.64 | 10.65 | 10.65 | 3,618 |
Dec 6, 2024 | 10.62 | 10.66 | 10.62 | 10.65 | 10.65 | 1,259 |
Dec 5, 2024 | 10.63 | 10.65 | 10.63 | 10.63 | 10.63 | 2,773 |
Dec 4, 2024 | 10.62 | 10.62 | 10.60 | 10.64 | 10.64 | 13,491 |
Dec 3, 2024 | 10.63 | 10.66 | 10.63 | 10.63 | 10.63 | 15,827 |
Dec 2, 2024 | 10.64 | 10.64 | 10.61 | 10.64 | 10.64 | 39,260 |
Nov 29, 2024 | 10.60 | 10.63 | 10.60 | 10.62 | 10.62 | 1,627 |
Nov 28, 2024 | 10.58 | 10.59 | 10.58 | 10.59 | 10.59 | 2,559 |
Nov 27, 2024 | 10.57 | 10.59 | 10.56 | 10.58 | 10.58 | 7,003 |
Nov 26, 2024 | 10.56 | 10.56 | 10.54 | 10.55 | 10.55 | 26,437 |
Nov 25, 2024 | 10.50 | 10.57 | 10.50 | 10.56 | 10.56 | 11,667 |
Nov 22, 2024 | 10.51 | 10.54 | 10.51 | 10.51 | 10.51 | 26,378 |
Nov 21, 2024 | 10.45 | 10.52 | 10.45 | 10.50 | 10.50 | 12,043 |
Nov 20, 2024 | 10.49 | 10.49 | 10.48 | 10.49 | 10.49 | 3,624 |
Nov 19, 2024 | 10.46 | 10.50 | 10.46 | 10.50 | 10.50 | 1,281 |
Nov 18, 2024 | 10.52 | 10.52 | 10.46 | 10.48 | 10.48 | 8,779 |
Nov 15, 2024 | 10.45 | 10.50 | 10.45 | 10.47 | 10.47 | 8,893 |
Nov 14, 2024 | 10.48 | 10.48 | 10.45 | 10.49 | 10.49 | 10,448 |
Nov 13, 2024 | 10.47 | 10.49 | 10.47 | 10.47 | 10.47 | 16,448 |
Nov 12, 2024 | 10.47 | 10.51 | 10.47 | 10.49 | 10.49 | 128,660 |
Nov 11, 2024 | 10.51 | 10.51 | 10.50 | 10.51 | 10.51 | 28,838 |
Nov 8, 2024 | 10.50 | 10.51 | 10.50 | 10.50 | 10.50 | 165 |
Nov 7, 2024 | 10.44 | 10.47 | 10.43 | 10.46 | 10.46 | 16,376 |
Nov 6, 2024 | 10.45 | 10.47 | 10.44 | 10.45 | 10.45 | 20,186 |
Nov 5, 2024 | 10.49 | 10.50 | 10.48 | 10.48 | 10.48 | 16,541 |
Nov 4, 2024 | 10.51 | 10.51 | 10.50 | 10.50 | 10.50 | 4,045 |
Nov 1, 2024 | 10.49 | 10.51 | 10.49 | 10.49 | 10.49 | 6,821 |
Oct 31, 2024 | 10.49 | 10.50 | 10.47 | 10.50 | 10.50 | 8,241 |
Oct 30, 2024 | 10.54 | 10.55 | 10.51 | 10.52 | 10.52 | 28,168 |
Oct 29, 2024 | 10.52 | 10.52 | 10.50 | 10.50 | 10.50 | 19,132 |
Oct 28, 2024 | 10.53 | 10.54 | 10.53 | 10.53 | 10.53 | 7,185 |
Oct 25, 2024 | 10.55 | 10.57 | 10.55 | 10.55 | 10.55 | 9,199 |
Oct 24, 2024 | 10.53 | 10.55 | 10.53 | 10.54 | 10.54 | 6,650 |
Oct 23, 2024 | 10.53 | 10.53 | 10.51 | 10.52 | 10.52 | 442 |
Oct 22, 2024 | 10.53 | 10.54 | 10.53 | 10.53 | 10.53 | 5,606 |
Oct 21, 2024 | 10.58 | 10.58 | 10.53 | 10.53 | 10.53 | 37,483 |
Oct 18, 2024 | 10.59 | 10.61 | 10.59 | 10.61 | 10.61 | 23,805 |
Oct 17, 2024 | 10.61 | 10.61 | 10.59 | 10.59 | 10.59 | 3,591 |
Oct 16, 2024 | 10.61 | 10.63 | 10.61 | 10.63 | 10.63 | 12,609 |
Oct 15, 2024 | 10.57 | 10.60 | 10.56 | 10.60 | 10.60 | 14,190 |
Oct 14, 2024 | 10.55 | 10.56 | 10.54 | 10.55 | 10.55 | 7,177 |
Oct 11, 2024 | 10.57 | 10.57 | 10.54 | 10.56 | 10.56 | 15,608 |
Oct 10, 2024 | 10.56 | 10.56 | 10.55 | 10.56 | 10.56 | 13,463 |
Oct 9, 2024 | 10.59 | 10.59 | 10.58 | 10.57 | 10.57 | 2,734 |
Oct 8, 2024 | 10.57 | 10.58 | 10.56 | 10.57 | 10.57 | 11,381 |
Oct 7, 2024 | 10.58 | 10.59 | 10.57 | 10.57 | 10.57 | 27,404 |
Oct 4, 2024 | 10.64 | 10.65 | 10.60 | 10.60 | 10.60 | 86,852 |
Oct 3, 2024 | 10.67 | 10.68 | 10.66 | 10.66 | 10.66 | 11,150 |
Oct 2, 2024 | 10.71 | 10.71 | 10.66 | 10.68 | 10.68 | 52,724 |
Oct 1, 2024 | 10.66 | 10.72 | 10.66 | 10.72 | 10.72 | 2,545 |
Sep 30, 2024 | 10.65 | 10.68 | 10.65 | 10.67 | 10.67 | 6,102 |
Sep 27, 2024 | 10.66 | 10.67 | 10.65 | 10.67 | 10.67 | 13,750 |
Sep 26, 2024 | 10.66 | 10.67 | 10.66 | 10.66 | 10.66 | 43,045 |
Sep 25, 2024 | 10.68 | 10.68 | 10.66 | 10.66 | 10.66 | 10,056 |
Sep 24, 2024 | 10.65 | 10.68 | 10.65 | 10.68 | 10.68 | 6,903 |
Sep 23, 2024 | 10.67 | 10.67 | 10.65 | 10.66 | 10.66 | 16,008 |
Sep 20, 2024 | 10.69 | 10.69 | 10.67 | 10.69 | 10.69 | 16,571 |
Sep 19, 2024 | 10.68 | 10.68 | 10.66 | 10.66 | 10.66 | 2,507 |
Sep 18, 2024 | 10.70 | 10.70 | 10.69 | 10.69 | 10.69 | 2,895 |
Sep 17, 2024 | 10.73 | 10.75 | 10.71 | 10.72 | 10.72 | 40,410 |
Sep 16, 2024 | 10.72 | 10.73 | 10.71 | 10.72 | 10.72 | 39,550 |
Sep 13, 2024 | 10.72 | 10.72 | 10.70 | 10.71 | 10.71 | 5,318 |
Sep 12, 2024 | 10.68 | 10.71 | 10.68 | 10.68 | 10.68 | 14,548 |
Sep 11, 2024 | 10.71 | 10.72 | 10.70 | 10.71 | 10.71 | 3,623 |
Sep 10, 2024 | 10.65 | 10.66 | 10.65 | 10.68 | 10.68 | 8,846 |
Sep 9, 2024 | 10.63 | 10.66 | 10.63 | 10.67 | 10.67 | 56,029 |
Sep 6, 2024 | 10.66 | 10.69 | 10.64 | 10.69 | 10.69 | 62,859 |
Sep 5, 2024 | 10.62 | 10.66 | 10.62 | 10.64 | 10.64 | 76,161 |
Sep 4, 2024 | 10.59 | 10.63 | 10.59 | 10.62 | 10.62 | 10,555 |
Sep 3, 2024 | 10.55 | 10.58 | 10.55 | 10.58 | 10.58 | 695 |
Sep 2, 2024 | 10.58 | 10.58 | 10.55 | 10.55 | 10.55 | 3,915 |
Aug 30, 2024 | 10.57 | 10.60 | 10.57 | 10.57 | 10.57 | 2,204 |
Aug 29, 2024 | 10.59 | 10.60 | 10.57 | 10.57 | 10.57 | 1,055 |
Aug 28, 2024 | 10.59 | 10.60 | 10.59 | 10.59 | 10.59 | 10,610 |
Aug 27, 2024 | 10.59 | 10.59 | 10.54 | 10.58 | 10.58 | 677 |
Aug 26, 2024 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | 3,954 |
Aug 23, 2024 | 10.59 | 10.59 | 10.58 | 10.61 | 10.61 | 4,581 |
Aug 22, 2024 | 10.60 | 10.60 | 10.58 | 10.59 | 10.59 | 23,793 |
Aug 21, 2024 | 10.59 | 10.62 | 10.59 | 10.61 | 10.61 | 4,739 |
Aug 20, 2024 | 10.58 | 10.59 | 10.58 | 10.60 | 10.60 | 5,918 |
Aug 19, 2024 | 10.60 | 10.61 | 10.58 | 10.59 | 10.59 | 7,247 |
Aug 16, 2024 | 10.57 | 10.60 | 10.57 | 10.57 | 10.57 | 11,686 |
Aug 14, 2024 | 10.61 | 10.64 | 10.60 | 10.64 | 10.64 | 12,172 |
Aug 13, 2024 | 10.58 | 10.60 | 10.58 | 10.61 | 10.61 | 21,187 |
Aug 12, 2024 | 10.55 | 10.55 | 10.55 | 10.57 | 10.57 | 233 |
Aug 9, 2024 | 10.54 | 10.58 | 10.54 | 10.57 | 10.57 | 5,008 |
Aug 8, 2024 | 10.57 | 10.57 | 10.53 | 10.54 | 10.54 | 7,774 |
Aug 7, 2024 | 10.55 | 10.57 | 10.54 | 10.54 | 10.54 | 3,877 |
Aug 6, 2024 | 10.61 | 10.62 | 10.58 | 10.59 | 10.59 | 36,139 |
Aug 5, 2024 | 10.65 | 10.69 | 10.60 | 10.62 | 10.62 | 19,664 |
Aug 2, 2024 | 10.54 | 10.60 | 10.54 | 10.60 | 10.60 | 8,695 |
Aug 1, 2024 | 10.50 | 10.54 | 10.50 | 10.54 | 10.54 | 7,975 |
Jul 31, 2024 | 10.45 | 10.48 | 10.45 | 10.49 | 10.49 | 19,505 |
Jul 30, 2024 | 10.44 | 10.47 | 10.44 | 10.45 | 10.45 | 5,266 |
Jul 29, 2024 | 10.44 | 10.44 | 10.43 | 10.45 | 10.45 | 1,279 |
Jul 26, 2024 | 10.40 | 10.42 | 10.40 | 10.42 | 10.42 | 6,228 |
Jul 25, 2024 | 10.39 | 10.41 | 10.38 | 10.41 | 10.41 | 6,738 |
Jul 24, 2024 | 10.39 | 10.41 | 10.39 | 10.40 | 10.40 | 5,995 |
Jul 23, 2024 | 10.37 | 10.40 | 10.37 | 10.40 | 10.40 | 1,917 |
Jul 22, 2024 | 10.40 | 10.41 | 10.40 | 10.39 | 10.39 | 3,270 |
Jul 19, 2024 | 10.42 | 10.42 | 10.39 | 10.39 | 10.39 | 7,668 |
Jul 18, 2024 | 10.41 | 10.43 | 10.41 | 10.43 | 10.43 | 9,469 |
Jul 17, 2024 | 10.43 | 10.44 | 10.41 | 10.42 | 10.42 | 47,459 |
Jul 16, 2024 | 10.39 | 10.43 | 10.39 | 10.42 | 10.42 | 14,011 |
Jul 15, 2024 | 10.38 | 10.41 | 10.38 | 10.40 | 10.40 | 15,865 |
Jul 12, 2024 | 10.38 | 10.38 | 10.37 | 10.39 | 10.39 | 2,889 |
Jul 11, 2024 | 10.33 | 10.39 | 10.33 | 10.39 | 10.39 | 5,106 |
Jul 10, 2024 | 10.33 | 10.36 | 10.33 | 10.35 | 10.35 | 5,695 |
Jul 9, 2024 | 10.34 | 10.35 | 10.33 | 10.32 | 10.32 | 2,400 |
Jul 8, 2024 | 10.34 | 10.35 | 10.31 | 10.34 | 10.34 | 38,472 |
Jul 5, 2024 | 10.31 | 10.34 | 10.31 | 10.34 | 10.34 | 713 |
Jul 4, 2024 | 10.30 | 10.31 | 10.30 | 10.30 | 10.30 | 15,218 |
Jul 3, 2024 | 10.26 | 10.32 | 10.26 | 10.32 | 10.32 | 13,781 |
Jul 2, 2024 | 10.26 | 10.28 | 10.26 | 10.27 | 10.27 | 4,131 |
Jul 1, 2024 | 10.32 | 10.33 | 10.27 | 10.26 | 10.26 | 16,259 |
Jun 28, 2024 | 10.35 | 10.35 | 10.31 | 10.31 | 10.31 | 7,527 |
Jun 27, 2024 | 10.31 | 10.34 | 10.31 | 10.33 | 10.33 | 5,097 |
Jun 26, 2024 | 10.36 | 10.36 | 10.33 | 10.33 | 10.33 | 17,288 |
Jun 25, 2024 | 10.37 | 10.39 | 10.36 | 10.37 | 10.37 | 8,725 |
Jun 24, 2024 | 10.38 | 10.38 | 10.35 | 10.36 | 10.36 | 63,066 |
Jun 21, 2024 | 10.39 | 10.39 | 10.36 | 10.36 | 10.36 | 23,552 |
Jun 20, 2024 | 10.37 | 10.38 | 10.35 | 10.36 | 10.36 | 14,389 |
Jun 19, 2024 | 10.38 | 10.38 | 10.37 | 10.38 | 10.38 | 7,597 |
Jun 18, 2024 | 10.36 | 10.39 | 10.35 | 10.38 | 10.38 | 15,576 |
Jun 17, 2024 | 10.38 | 10.38 | 10.35 | 10.35 | 10.35 | 13,935 |
Jun 14, 2024 | 10.35 | 10.39 | 10.35 | 10.39 | 10.39 | 3,907 |
Jun 13, 2024 | 10.31 | 10.34 | 10.31 | 10.34 | 10.34 | 16,381 |
Jun 12, 2024 | 10.26 | 10.30 | 10.26 | 10.34 | 10.34 | 22,207 |
Jun 11, 2024 | 10.26 | 10.27 | 10.25 | 10.27 | 10.27 | 60,026 |
Jun 10, 2024 | 10.28 | 10.28 | 10.25 | 10.25 | 10.25 | 12,548 |
Jun 7, 2024 | 10.34 | 10.34 | 10.28 | 10.28 | 10.28 | 14,624 |
Jun 6, 2024 | 10.33 | 10.37 | 10.33 | 10.33 | 10.33 | 17,675 |
Jun 5, 2024 | 10.30 | 10.34 | 10.30 | 10.35 | 10.35 | 9,610 |
Related Tickers
COPX Global X Copper Miners ETF
43.32
+1.71%
EPU iShares MSCI Peru ETF
48.80
+1.52%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.19
+1.29%
USCI United States Commodity Index Fund, LP
71.79
+1.28%
IDX VanEck Indonesia Index ETF
14.79
+1.23%
EZA iShares MSCI South Africa ETF
54.03
+1.07%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
63.15
+0.91%
ECH iShares MSCI Chile ETF
32.17
+0.91%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.72
+0.82%
EWW iShares MSCI Mexico ETF
60.72
+0.78%
MLPX Global X MLP & Energy Infrastructure ETF
61.85
+0.77%
EWM iShares MSCI Malaysia ETF
24.31
+0.70%
ATMP Barclays ETN+ Select MLP ETN
29.01
+0.69%
EFAS Global X MSCI SuperDividend EAFE ETF
17.69
+0.65%
SMIN iShares MSCI India Small-Cap ETF
74.92
+0.64%
EUFN iShares MSCI Europe Financials ETF
32.06
+0.63%
VAMO Cambria Value and Momentum ETF
29.97
+0.62%
FLLA Franklin FTSE Latin America ETF
21.45
+0.57%
EMXC iShares MSCI Emerging Markets ex China ETF
60.60
+0.56%
AIA iShares Asia 50 ETF
78.26
+0.55%
ENFR Alerian Energy Infrastructure ETF
31.77
+0.54%
XCEM Columbia EM Core ex-China ETF
32.53
+0.53%
EWD iShares MSCI Sweden ETF
46.17
+0.52%
WTMF WisdomTree Managed Futures Strategy Fund
34.90
+0.49%
ABFL Abacus FCF Leaders ETF
70.39
+0.48%
CIBR First Trust NASDAQ Cybersecurity ETF
73.29
+0.48%
DWLD Davis Select Worldwide ETF
40.29
+0.46%
GOEX Global X Gold Explorers ETF
48.37
+0.46%
PKB Invesco Building & Construction ETF
78.51
+0.46%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.33
+0.45%
RNEM First Trust Emerging Markets Equity Select ETF
54.37
+0.45%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.62
+0.44%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
62.51
+0.44%
IPKW Invesco International BuyBack Achievers ETF
48.40
+0.41%
EWX SPDR S&P Emerging Markets Small Cap ETF
60.77
+0.41%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
36.31
+0.41%
ROAM Hartford Multifactor Emerging Markets ETF
25.51
+0.40%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
78.26
+0.40%
CNYA iShares MSCI China A ETF
28.29
+0.39%
FLHK Franklin FTSE Hong Kong ETF
19.60
+0.38%
EMGF iShares Emerging Markets Equity Factor ETF
50.65
+0.38%
IGF iShares Global Infrastructure ETF
59.38
+0.37%
IHI iShares U.S. Medical Devices ETF
62.03
+0.34%
GXG Global X MSCI Colombia ETF
29.79
+0.34%
SPEM SPDR Portfolio Emerging Markets ETF
41.80
+0.34%
FLIN Franklin FTSE India ETF
38.82
+0.34%
USAI Pacer American Energy Independence ETF
39.92
+0.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.70
+0.32%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
45.14
+0.31%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
155.16
+0.31%
IMTM iShares MSCI Intl Momentum Factor ETF
45.40
+0.31%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.56
+0.31%
FCA First Trust China AlphaDEX Fund
22.87
+0.31%
CGW Invesco S&P Global Water Index ETF
61.13
+0.30%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.34
+0.29%
VPC Virtus Private Credit ETF
20.60
+0.29%
EPI WisdomTree India Earnings Fund
46.14
+0.28%
PRN Invesco Dorsey Wright Industrials Momentum ETF
150.90
+0.28%
URA Global X Uranium ETF
33.17
+0.27%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.89
+0.26%
AADR AdvisorShares Dorsey Wright ADR ETF
78.11
+0.26%
IDMO Invesco S&P International Developed Momentum ETF
50.59
+0.26%
TUR iShares MSCI Turkey ETF
31.44
+0.26%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.03
+0.25%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.83
+0.24%
FYC First Trust Small Cap Growth AlphaDEX Fund
75.33
+0.24%
FCEF First Trust Income Opportunity ETF
21.93
+0.23%
KCE SPDR S&P Capital Markets ETF
135.44
+0.22%
INCO Columbia India Consumer ETF
63.97
+0.22%
XSMO Invesco S&P SmallCap Momentum ETF
66.02
+0.21%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.32
+0.21%
QINT American Century Quality Diversified International ETF
57.75
+0.19%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
79.76
+0.19%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.94
+0.17%
EFV iShares MSCI EAFE Value ETF
63.93
+0.17%
FPE First Trust Preferred Securities and Income ETF
17.63
+0.17%
EZU iShares MSCI Eurozone ETF
59.58
+0.17%
XMMO Invesco S&P MidCap Momentum ETF
125.57
+0.17%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.53
+0.16%
PREF Principal Spectrum Preferred Securities Active ETF
18.75
+0.16%
EWC iShares MSCI Canada ETF
45.32
+0.15%
IVLU iShares Edge MSCI Intl Value Factor ETF
33.01
+0.15%
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.91
+0.15%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
31.71
+0.14%
XLC The Communication Services Select Sector SPDR ETF Fund
102.40
+0.14%
PXH Invesco RAFI Emerging Markets ETF
22.73
+0.13%
HMOP Hartford Municipal Opportunities ETF
38.17
+0.13%
FSMB First Trust Short Duration Managed Municipal ETF
19.86
+0.13%
IXG iShares Global Financials ETF
109.03
+0.12%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
34.64
+0.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
34.92
+0.11%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.98
+0.11%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.81
+0.11%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
56.75
+0.11%
YLD Principal Active High Yield ETF
19.05
+0.11%
JHMD John Hancock Multifactor Developed International ETF
38.22
+0.10%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.11
+0.10%
TAXF American Century Diversified Municipal Bond ETF
48.66
+0.10%
HYHG ProShares High Yield—Interest Rate Hedged
64.31
+0.10%
FLEU Franklin FTSE Eurozone ETF
30.74
+0.10%