Milan - Delayed Quote EUR
BNP Paribas Easy ECPI Global ESG Hydrogen Economy UCITS ETF EUR Cap (EGEHE.MI)
9.30
-0.02
(-0.16%)
At close: June 5 at 4:36:18 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 | 9.23 | 9.24 | 9.23 | 9.30 | 9.30 | 340 |
Jun 4, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
Jun 3, 2025 | 9.26 | 9.26 | 9.26 | 9.27 | 9.27 | 54 |
Jun 2, 2025 | 9.18 | 9.18 | 9.18 | 9.22 | 9.22 | 62 |
May 30, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
May 29, 2025 | 9.29 | 9.29 | 9.29 | 9.24 | 9.24 | 155 |
May 28, 2025 | 9.20 | 9.23 | 9.20 | 9.22 | 9.22 | 1,450 |
May 27, 2025 | 9.18 | 9.20 | 9.18 | 9.22 | 9.22 | 785 |
May 26, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
May 23, 2025 | 9.00 | 9.09 | 9.00 | 9.09 | 9.09 | 801 |
May 22, 2025 | 9.12 | 9.12 | 9.12 | 9.06 | 9.06 | 325 |
May 21, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
May 20, 2025 | 9.20 | 9.20 | 9.20 | 9.27 | 9.27 | 135 |
May 19, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
May 16, 2025 | 9.16 | 9.16 | 9.16 | 9.14 | 9.14 | 100 |
May 15, 2025 | 9.05 | 9.10 | 9.05 | 9.12 | 9.12 | 19 |
May 14, 2025 | 9.13 | 9.13 | 9.13 | 9.07 | 9.07 | 220 |
May 13, 2025 | 9.16 | 9.16 | 9.16 | 9.18 | 9.18 | 340 |
May 12, 2025 | 9.07 | 9.11 | 9.07 | 9.06 | 9.06 | 1,745 |
May 9, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
May 8, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
May 7, 2025 | 8.76 | 8.76 | 8.76 | 8.74 | 8.74 | 171 |
May 6, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
May 5, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
May 2, 2025 | 8.72 | 8.72 | 8.72 | 8.75 | 8.75 | 11 |
Apr 30, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
Apr 29, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
Apr 28, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
Apr 25, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 59 |
Apr 24, 2025 | 8.37 | 8.37 | 8.37 | 8.44 | 8.44 | 61 |
Apr 23, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
Apr 22, 2025 | 8.23 | 8.24 | 8.23 | 8.27 | 8.27 | 1,565 |
Apr 17, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 186 |
Apr 16, 2025 | 8.18 | 8.18 | 8.18 | 8.23 | 8.23 | 400 |
Apr 15, 2025 | 8.26 | 8.26 | 8.26 | 8.24 | 8.24 | 10 |
Apr 14, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
Apr 11, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
Apr 10, 2025 | 8.31 | 8.31 | 8.03 | 7.89 | 7.89 | 1,100 |
Apr 9, 2025 | 7.68 | 7.68 | 7.68 | 7.62 | 7.62 | 64 |
Apr 8, 2025 | 7.83 | 7.88 | 7.83 | 7.91 | 7.91 | 1,380 |
Apr 7, 2025 | 7.58 | 7.58 | 7.58 | 7.69 | 7.69 | 120 |
Apr 4, 2025 | 8.36 | 8.36 | 8.16 | 8.02 | 8.02 | 1,200 |
Apr 3, 2025 | 8.50 | 8.58 | 8.50 | 8.46 | 8.46 | 940 |
Apr 2, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Apr 1, 2025 | 8.63 | 8.66 | 8.63 | 8.68 | 8.68 | 137 |
Mar 31, 2025 | 8.73 | 8.73 | 8.73 | 8.62 | 8.62 | 61 |
Mar 28, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
Mar 27, 2025 | 8.92 | 8.92 | 8.92 | 8.91 | 8.91 | 330 |
Mar 26, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
Mar 25, 2025 | 9.01 | 9.01 | 9.01 | 9.03 | 9.03 | 50 |
Mar 24, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
Mar 21, 2025 | 9.11 | 9.11 | 9.09 | 9.06 | 9.06 | 2,000 |
Mar 20, 2025 | 9.14 | 9.14 | 9.13 | 9.14 | 9.14 | 1,000 |
Mar 19, 2025 | 9.15 | 9.15 | 9.15 | 9.19 | 9.19 | 33 |
Mar 18, 2025 | 9.21 | 9.21 | 9.21 | 9.18 | 9.18 | 320 |
Mar 17, 2025 | 9.11 | 9.13 | 9.11 | 9.13 | 9.13 | 34 |
Mar 14, 2025 | 8.91 | 8.91 | 8.91 | 9.00 | 9.00 | 160 |
Mar 13, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
Mar 12, 2025 | 8.98 | 8.98 | 8.96 | 8.92 | 8.92 | 950 |
Mar 11, 2025 | 9.06 | 9.06 | 8.93 | 8.93 | 8.93 | 1,068 |
Mar 10, 2025 | 9.05 | 9.05 | 9.03 | 9.03 | 9.03 | 410 |
Mar 7, 2025 | 9.02 | 9.02 | 9.02 | 9.03 | 9.03 | 320 |
Mar 6, 2025 | 9.02 | 9.02 | 9.02 | 8.99 | 8.99 | 25 |
Mar 5, 2025 | 8.50 | 9.02 | 8.50 | 8.92 | 8.92 | 451 |
Mar 4, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
Mar 3, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 36 |
Feb 28, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
Feb 27, 2025 | 9.22 | 9.22 | 9.20 | 9.18 | 9.18 | 360 |
Feb 26, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
Feb 25, 2025 | 9.12 | 9.12 | 9.10 | 9.08 | 9.08 | 370 |
Feb 24, 2025 | 9.15 | 9.20 | 9.15 | 9.12 | 9.12 | 165 |
Feb 21, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 640 |
Feb 20, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
Feb 19, 2025 | 9.14 | 9.14 | 9.14 | 9.16 | 9.16 | 200 |
Feb 18, 2025 | 9.10 | 9.13 | 9.10 | 9.15 | 9.15 | 323 |
Feb 17, 2025 | 9.08 | 9.10 | 9.08 | 9.11 | 9.11 | 400 |
Feb 14, 2025 | 9.15 | 9.15 | 9.09 | 9.10 | 9.10 | 2,923 |
Feb 13, 2025 | 9.03 | 9.09 | 9.03 | 9.10 | 9.10 | 325 |
Feb 12, 2025 | 8.95 | 8.95 | 8.95 | 8.97 | 8.97 | 500 |
Feb 11, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
Feb 10, 2025 | 9.10 | 9.10 | 9.10 | 9.08 | 9.08 | 220 |
Feb 7, 2025 | 9.07 | 9.08 | 9.06 | 9.03 | 9.03 | 600 |
Feb 6, 2025 | 9.10 | 9.10 | 9.10 | 9.13 | 9.13 | 43 |
Feb 5, 2025 | 9.03 | 9.03 | 9.01 | 9.06 | 9.06 | 112 |
Feb 4, 2025 | 8.96 | 8.99 | 8.96 | 9.01 | 9.01 | 3,464 |
Feb 3, 2025 | 8.92 | 8.92 | 8.90 | 8.96 | 8.96 | 73 |
Jan 31, 2025 | 9.12 | 9.12 | 9.07 | 9.10 | 9.10 | 496 |
Jan 30, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
Jan 29, 2025 | 8.87 | 8.87 | 8.85 | 8.90 | 8.90 | 1,077 |
Jan 28, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
Jan 27, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
Jan 24, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 4 |
Jan 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Jan 22, 2025 | 9.09 | 9.09 | 9.00 | 9.00 | 9.00 | 1,871 |
Jan 21, 2025 | 9.08 | 9.13 | 9.08 | 9.13 | 9.13 | 3,315 |
Jan 20, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
Jan 17, 2025 | 9.17 | 9.20 | 9.16 | 9.21 | 9.21 | 1,370 |
Jan 16, 2025 | 9.08 | 9.10 | 9.02 | 9.06 | 9.06 | 694 |
Jan 15, 2025 | 8.95 | 8.95 | 8.95 | 9.08 | 9.08 | 8 |
Jan 14, 2025 | 8.95 | 8.95 | 8.93 | 8.90 | 8.90 | 1,100 |
Jan 13, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
Jan 10, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
Jan 9, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
Jan 8, 2025 | 9.22 | 9.22 | 9.07 | 9.03 | 9.03 | 112 |
Jan 7, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
Jan 6, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
Jan 3, 2025 | 9.09 | 9.09 | 9.07 | 9.12 | 9.12 | 45 |
Jan 2, 2025 | 8.98 | 8.98 | 8.98 | 9.10 | 9.10 | 56 |
Dec 30, 2024 | 8.94 | 8.94 | 8.94 | 8.88 | 8.88 | 12 |
Dec 27, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
Dec 23, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
Dec 20, 2024 | 8.74 | 8.88 | 8.74 | 8.89 | 8.89 | 930 |
Dec 19, 2024 | 8.84 | 8.84 | 8.83 | 8.83 | 8.83 | 530 |
Dec 18, 2024 | 9.03 | 9.03 | 9.00 | 9.03 | 9.03 | 1,078 |
Dec 17, 2024 | 9.01 | 9.01 | 9.01 | 8.98 | 8.98 | 10 |
Dec 16, 2024 | 9.09 | 9.09 | 9.07 | 9.07 | 9.07 | 796 |
Dec 13, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
Dec 12, 2024 | 9.18 | 9.18 | 9.18 | 9.15 | 9.15 | 80 |
Dec 11, 2024 | 9.24 | 9.24 | 9.24 | 9.23 | 9.23 | 318 |
Dec 10, 2024 | 9.32 | 9.32 | 9.21 | 9.26 | 9.26 | 3,531 |
Dec 9, 2024 | 9.33 | 9.33 | 9.33 | 9.35 | 9.35 | 320 |
Dec 6, 2024 | 9.24 | 9.24 | 9.24 | 9.25 | 9.25 | 540 |
Dec 5, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
Dec 4, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
Dec 3, 2024 | 9.28 | 9.28 | 9.21 | 9.22 | 9.22 | 487 |
Dec 2, 2024 | 9.26 | 9.33 | 9.26 | 9.33 | 9.33 | 321 |
Nov 29, 2024 | 9.27 | 9.27 | 9.27 | 9.28 | 9.28 | 22 |
Nov 28, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
Nov 27, 2024 | 9.17 | 9.17 | 9.17 | 9.21 | 9.21 | 1,000 |
Nov 26, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
Nov 25, 2024 | 9.25 | 9.30 | 9.25 | 9.28 | 9.28 | 561 |
Nov 22, 2024 | 9.08 | 9.20 | 9.08 | 9.20 | 9.20 | 68 |
Nov 21, 2024 | 9.00 | 9.00 | 9.00 | 9.02 | 9.02 | 340 |
Nov 20, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
Nov 19, 2024 | 8.96 | 8.96 | 8.96 | 8.98 | 8.98 | 340 |
Nov 18, 2024 | 9.04 | 9.04 | 9.01 | 9.06 | 9.06 | 1,428 |
Nov 15, 2024 | 8.94 | 8.94 | 8.89 | 9.02 | 9.02 | 42 |
Nov 14, 2024 | 8.88 | 8.88 | 8.88 | 8.89 | 8.89 | 350 |
Nov 13, 2024 | 8.82 | 8.82 | 8.80 | 8.84 | 8.84 | 1,400 |
Nov 12, 2024 | 8.83 | 8.83 | 8.77 | 8.72 | 8.72 | 839 |
Nov 11, 2024 | 9.26 | 9.26 | 8.94 | 8.96 | 8.96 | 18 |
Nov 8, 2024 | 8.79 | 8.81 | 8.79 | 8.82 | 8.82 | 632 |
Nov 7, 2024 | 8.76 | 8.83 | 8.76 | 8.83 | 8.83 | 5,124 |
Nov 6, 2024 | 8.91 | 8.91 | 8.79 | 8.76 | 8.76 | 340 |
Nov 5, 2024 | 8.98 | 8.98 | 8.98 | 9.00 | 9.00 | 100 |
Nov 4, 2024 | 8.94 | 8.95 | 8.93 | 8.99 | 8.99 | 640 |
Nov 1, 2024 | 8.85 | 8.85 | 8.85 | 8.92 | 8.92 | 29 |
Oct 31, 2024 | 8.92 | 8.92 | 8.90 | 8.86 | 8.86 | 700 |
Oct 30, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
Oct 29, 2024 | 9.19 | 9.21 | 9.17 | 9.13 | 9.13 | 2,053 |
Oct 28, 2024 | 9.19 | 9.19 | 9.15 | 9.23 | 9.23 | 278 |
Oct 25, 2024 | 9.13 | 9.13 | 9.13 | 9.15 | 9.15 | 340 |
Oct 24, 2024 | 9.15 | 9.18 | 9.15 | 9.10 | 9.10 | 6,310 |
Oct 23, 2024 | 9.14 | 9.14 | 9.14 | 9.10 | 9.10 | 42 |
Oct 22, 2024 | 9.14 | 9.14 | 9.14 | 9.15 | 9.15 | 110 |
Oct 21, 2024 | 9.27 | 9.29 | 9.24 | 9.19 | 9.19 | 2,055 |
Oct 18, 2024 | 9.21 | 9.24 | 9.21 | 9.22 | 9.22 | 5,498 |
Oct 17, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
Oct 16, 2024 | 9.15 | 9.15 | 9.13 | 9.19 | 9.19 | 847 |
Oct 15, 2024 | 9.20 | 9.20 | 9.14 | 9.15 | 9.15 | 1,243 |
Oct 14, 2024 | 9.22 | 9.22 | 9.15 | 9.15 | 9.15 | 1,625 |
Oct 11, 2024 | 9.16 | 9.16 | 9.16 | 9.15 | 9.15 | 40 |
Oct 10, 2024 | 9.17 | 9.18 | 9.17 | 9.10 | 9.10 | 1,631 |
Oct 9, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1 |
Oct 8, 2024 | 9.13 | 9.16 | 9.13 | 9.13 | 9.13 | 2,040 |
Oct 7, 2024 | 9.26 | 9.26 | 9.20 | 9.19 | 9.19 | 1,001 |
Oct 4, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 174 |
Oct 3, 2024 | 9.18 | 9.19 | 9.13 | 9.14 | 9.14 | 1,778 |
Oct 2, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
Oct 1, 2024 | 9.30 | 9.32 | 9.24 | 9.27 | 9.27 | 519 |
Sep 30, 2024 | 9.32 | 9.35 | 9.30 | 9.30 | 9.30 | 1,188 |
Sep 27, 2024 | 9.28 | 9.28 | 9.28 | 9.39 | 9.39 | 100 |
Sep 26, 2024 | 9.27 | 9.27 | 9.27 | 9.26 | 9.26 | 199 |
Sep 25, 2024 | 9.21 | 9.21 | 9.21 | 9.17 | 9.17 | 670 |
Sep 24, 2024 | 9.20 | 9.21 | 9.20 | 9.19 | 9.19 | 1,169 |
Sep 23, 2024 | 9.17 | 9.20 | 9.17 | 9.20 | 9.20 | 2,907 |
Sep 20, 2024 | 9.11 | 9.11 | 9.11 | 9.10 | 9.10 | 118 |
Sep 19, 2024 | 9.26 | 9.30 | 9.24 | 9.24 | 9.24 | 421 |
Sep 18, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
Sep 17, 2024 | 9.05 | 9.18 | 9.05 | 9.18 | 9.18 | 838 |
Sep 16, 2024 | 9.09 | 9.09 | 9.01 | 9.01 | 9.01 | 28 |
Sep 13, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
Sep 12, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
Sep 11, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
Sep 10, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
Sep 9, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 56 |
Sep 6, 2024 | 8.88 | 8.88 | 8.86 | 8.76 | 8.76 | 269 |
Sep 5, 2024 | 8.92 | 9.01 | 8.92 | 8.94 | 8.94 | 261 |
Sep 4, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
Sep 3, 2024 | 9.08 | 9.08 | 8.94 | 8.95 | 8.95 | 456 |
Sep 2, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
Aug 30, 2024 | 9.01 | 9.05 | 9.01 | 9.03 | 9.03 | 211 |
Aug 29, 2024 | 9.01 | 9.01 | 9.00 | 8.99 | 8.99 | 747 |
Aug 28, 2024 | 9.03 | 9.03 | 8.98 | 8.96 | 8.96 | 966 |
Aug 27, 2024 | 9.00 | 9.00 | 9.00 | 8.98 | 8.98 | 597 |
Aug 26, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
Aug 23, 2024 | 8.94 | 8.94 | 8.94 | 9.01 | 9.01 | 340 |
Aug 22, 2024 | 8.90 | 8.90 | 8.90 | 8.89 | 8.89 | 100 |
Aug 21, 2024 | 8.97 | 8.97 | 8.97 | 8.90 | 8.90 | 174 |
Aug 20, 2024 | 8.94 | 8.94 | 8.90 | 8.89 | 8.89 | 51 |
Aug 19, 2024 | 8.94 | 8.98 | 8.94 | 8.97 | 8.97 | 1,737 |
Aug 16, 2024 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | 370 |
Aug 14, 2024 | 8.87 | 8.87 | 8.87 | 8.82 | 8.82 | 253 |
Aug 13, 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
Aug 12, 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
Aug 9, 2024 | 8.84 | 8.84 | 8.84 | 8.83 | 8.83 | 456 |
Aug 8, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
Aug 7, 2024 | 8.89 | 8.89 | 8.89 | 8.85 | 8.85 | 161 |
Aug 6, 2024 | 8.80 | 8.80 | 8.71 | 8.69 | 8.69 | 1,360 |
Aug 5, 2024 | 8.98 | 8.98 | 8.98 | 8.65 | 8.65 | 20 |
Aug 2, 2024 | 9.10 | 9.11 | 9.01 | 8.88 | 8.88 | 4,270 |
Aug 1, 2024 | 9.30 | 9.34 | 9.19 | 9.19 | 9.19 | 1,800 |
Jul 31, 2024 | 9.36 | 9.36 | 9.36 | 9.37 | 9.37 | 162 |
Jul 30, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 99 |
Jul 29, 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
Jul 26, 2024 | 9.23 | 9.23 | 9.23 | 9.24 | 9.24 | 250 |
Jul 25, 2024 | 9.14 | 9.15 | 9.14 | 9.14 | 9.14 | 380 |
Jul 24, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Jul 23, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Jul 22, 2024 | 9.33 | 9.33 | 9.31 | 9.30 | 9.30 | 460 |
Jul 19, 2024 | 9.27 | 9.27 | 9.24 | 9.23 | 9.23 | 101 |
Jul 18, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
Jul 17, 2024 | 9.45 | 9.45 | 9.44 | 9.41 | 9.41 | 360 |
Jul 16, 2024 | 9.40 | 9.42 | 9.36 | 9.41 | 9.41 | 5,658 |
Jul 15, 2024 | 9.49 | 9.50 | 9.38 | 9.37 | 9.37 | 1,030 |
Jul 12, 2024 | 9.46 | 9.46 | 9.46 | 9.53 | 9.53 | 960 |
Jul 11, 2024 | 9.40 | 9.40 | 9.40 | 9.41 | 9.41 | 330 |
Jul 10, 2024 | 9.17 | 9.17 | 9.17 | 9.18 | 9.18 | 8 |
Jul 9, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
Jul 8, 2024 | 9.22 | 9.22 | 9.22 | 9.21 | 9.21 | 134 |
Jul 5, 2024 | 9.21 | 9.21 | 9.20 | 9.20 | 9.20 | 332 |
Jul 4, 2024 | 9.19 | 9.19 | 9.19 | 9.21 | 9.21 | 1 |
Jul 3, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
Jul 2, 2024 | 9.05 | 9.05 | 9.05 | 9.03 | 9.03 | 81 |
Jul 1, 2024 | 9.10 | 9.10 | 9.10 | 9.08 | 9.08 | 26 |
Jun 28, 2024 | 9.13 | 9.13 | 9.13 | 9.06 | 9.06 | 300 |
Jun 27, 2024 | 9.14 | 9.14 | 9.14 | 9.15 | 9.15 | 1,500 |
Jun 26, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
Jun 25, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
Jun 24, 2024 | 9.30 | 9.30 | 9.30 | 9.29 | 9.29 | 330 |
Jun 21, 2024 | 9.20 | 9.20 | 9.20 | 9.22 | 9.22 | 640 |
Jun 20, 2024 | 9.26 | 9.30 | 9.26 | 9.29 | 9.29 | 239 |
Jun 19, 2024 | 9.20 | 9.20 | 9.20 | 9.19 | 9.19 | 330 |
Jun 18, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
Jun 17, 2024 | 9.18 | 9.18 | 9.15 | 9.13 | 9.13 | 434 |
Jun 14, 2024 | 9.24 | 9.24 | 9.24 | 9.22 | 9.22 | 155 |
Jun 13, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
Jun 12, 2024 | 9.53 | 9.53 | 9.53 | 9.52 | 9.52 | 11 |
Jun 11, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
Jun 10, 2024 | 9.79 | 9.79 | 9.52 | 9.62 | 9.62 | 1,172 |
Jun 7, 2024 | 9.58 | 9.58 | 9.49 | 9.56 | 9.56 | 346 |
Jun 6, 2024 | 9.71 | 9.73 | 9.65 | 9.61 | 9.61 | 1,140 |
Jun 5, 2024 | 9.70 | 9.70 | 9.69 | 9.68 | 9.68 | 61 |
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%