XETRA - Delayed Quote EUR
Deka DAXplus Maximum Dividend UCITS ETF (EL4X.DE)
55.41
+0.31
+(0.56%)
At close: April 30 at 5:36:03 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 |
---|---|---|---|---|---|---|
Apr 30, 2025 | 55.33 | 55.51 | 55.05 | 55.41 | 55.41 | 1,933 |
Apr 29, 2025 | 55.24 | 55.24 | 54.98 | 55.10 | 55.10 | 3,761 |
Apr 28, 2025 | 55.65 | 55.65 | 55.18 | 55.18 | 55.18 | 5,135 |
Apr 25, 2025 | 55.24 | 55.32 | 55.00 | 55.23 | 55.23 | 2,877 |
Apr 24, 2025 | 54.63 | 54.92 | 54.51 | 54.92 | 54.92 | 2,789 |
Apr 23, 2025 | 54.30 | 54.68 | 54.17 | 54.57 | 54.57 | 26,239 |
Apr 22, 2025 | 53.01 | 53.67 | 53.01 | 53.66 | 53.66 | 4,603 |
Apr 17, 2025 | 53.20 | 53.21 | 52.74 | 53.07 | 53.07 | 4,345 |
Apr 16, 2025 | 52.68 | 53.16 | 52.38 | 53.16 | 53.16 | 5,214 |
Apr 15, 2025 | 52.59 | 52.96 | 52.59 | 52.96 | 52.96 | 4,798 |
Apr 14, 2025 | 51.57 | 52.14 | 51.57 | 52.06 | 52.06 | 9,054 |
Apr 11, 2025 | 51.44 | 51.44 | 50.50 | 50.81 | 50.81 | 3,552 |
Apr 10, 2025 | 0.05 Dividend | |||||
Apr 10, 2025 | 52.51 | 52.51 | 50.74 | 50.74 | 50.74 | 7,725 |
Apr 9, 2025 | 49.19 | 49.76 | 48.50 | 49.19 | 49.14 | 16,092 |
Apr 8, 2025 | 50.14 | 50.95 | 49.92 | 50.67 | 50.62 | 12,330 |
Apr 7, 2025 | 48.79 | 50.73 | 48.38 | 49.60 | 49.55 | 24,250 |
Apr 4, 2025 | 53.90 | 53.97 | 51.27 | 51.58 | 51.53 | 6,595 |
Apr 3, 2025 | 54.52 | 55.17 | 54.19 | 54.24 | 54.18 | 5,610 |
Apr 2, 2025 | 55.64 | 55.64 | 55.12 | 55.55 | 55.49 | 1,148 |
Apr 1, 2025 | 55.64 | 55.90 | 55.47 | 55.85 | 55.79 | 3,295 |
Mar 31, 2025 | 55.61 | 55.61 | 54.85 | 55.32 | 55.26 | 5,989 |
Mar 28, 2025 | 56.51 | 56.57 | 56.06 | 56.24 | 56.18 | 4,056 |
Mar 27, 2025 | 56.33 | 56.77 | 56.20 | 56.62 | 56.56 | 3,192 |
Mar 26, 2025 | 57.72 | 57.72 | 57.12 | 57.12 | 57.06 | 3,203 |
Mar 25, 2025 | 57.45 | 57.80 | 57.32 | 57.60 | 57.54 | 2,717 |
Mar 24, 2025 | 57.87 | 57.87 | 57.12 | 57.12 | 57.06 | 4,154 |
Mar 21, 2025 | 57.57 | 57.57 | 56.98 | 57.32 | 57.26 | 4,802 |
Mar 20, 2025 | 58.40 | 58.40 | 57.40 | 57.75 | 57.69 | 4,810 |
Mar 19, 2025 | 58.72 | 58.77 | 58.25 | 58.50 | 58.44 | 7,360 |
Mar 18, 2025 | 58.80 | 59.15 | 58.78 | 58.98 | 58.92 | 6,221 |
Mar 17, 2025 | 58.25 | 58.42 | 58.10 | 58.42 | 58.36 | 2,976 |
Mar 14, 2025 | 57.25 | 58.53 | 57.25 | 58.24 | 58.18 | 6,537 |
Mar 13, 2025 | 57.26 | 57.54 | 56.89 | 57.47 | 57.41 | 7,572 |
Mar 12, 2025 | 57.40 | 57.71 | 57.08 | 57.48 | 57.42 | 6,171 |
Mar 11, 2025 | 57.88 | 58.26 | 56.88 | 57.05 | 56.99 | 3,671 |
Mar 10, 2025 | 58.63 | 58.63 | 57.75 | 57.98 | 57.92 | 15,633 |
Mar 7, 2025 | 58.53 | 58.57 | 57.80 | 58.25 | 58.19 | 10,830 |
Mar 6, 2025 | 58.20 | 59.01 | 58.06 | 58.94 | 58.88 | 15,412 |
Mar 5, 2025 | 56.75 | 57.63 | 56.75 | 57.48 | 57.42 | 8,152 |
Mar 4, 2025 | 56.58 | 56.75 | 55.68 | 55.77 | 55.71 | 9,496 |
Mar 3, 2025 | 56.59 | 57.65 | 56.18 | 57.51 | 57.45 | 5,028 |
Feb 28, 2025 | 56.03 | 56.57 | 55.85 | 56.57 | 56.51 | 2,833 |
Feb 27, 2025 | 56.31 | 56.53 | 56.14 | 56.46 | 56.40 | 5,710 |
Feb 26, 2025 | 56.31 | 57.00 | 56.31 | 56.84 | 56.78 | 3,279 |
Feb 25, 2025 | 55.84 | 56.28 | 55.84 | 55.98 | 55.92 | 1,081 |
Feb 24, 2025 | 56.00 | 56.00 | 55.52 | 55.99 | 55.93 | 7,816 |
Feb 21, 2025 | 55.25 | 55.41 | 55.20 | 55.31 | 55.25 | 3,084 |
Feb 20, 2025 | 55.64 | 55.64 | 55.21 | 55.21 | 55.15 | 11,516 |
Feb 19, 2025 | 56.49 | 56.60 | 55.46 | 55.52 | 55.46 | 9,566 |
Feb 18, 2025 | 56.50 | 56.68 | 56.22 | 56.63 | 56.57 | 11,844 |
Feb 17, 2025 | 56.11 | 56.50 | 56.05 | 56.48 | 56.42 | 6,184 |
Feb 14, 2025 | 56.17 | 56.28 | 56.01 | 56.10 | 56.04 | 9,669 |
Feb 13, 2025 | 55.88 | 56.49 | 55.68 | 56.49 | 56.43 | 7,293 |
Feb 12, 2025 | 55.00 | 55.20 | 54.88 | 55.04 | 54.98 | 5,277 |
Feb 11, 2025 | 54.89 | 54.89 | 54.75 | 54.88 | 54.82 | 3,150 |
Feb 10, 2025 | 54.65 | 55.00 | 54.65 | 55.00 | 54.94 | 2,349 |
Feb 7, 2025 | 54.95 | 55.19 | 54.55 | 54.55 | 54.49 | 13,049 |
Feb 6, 2025 | 54.22 | 54.93 | 54.22 | 54.93 | 54.87 | 5,174 |
Feb 5, 2025 | 53.48 | 53.96 | 53.48 | 53.96 | 53.91 | 3,657 |
Feb 4, 2025 | 53.58 | 53.83 | 53.36 | 53.83 | 53.78 | 10,428 |
Feb 3, 2025 | 53.20 | 53.76 | 53.20 | 53.70 | 53.65 | 12,581 |
Jan 31, 2025 | 54.54 | 54.63 | 54.41 | 54.46 | 54.40 | 3,065 |
Jan 30, 2025 | 54.36 | 54.64 | 54.36 | 54.63 | 54.57 | 2,105 |
Jan 29, 2025 | 54.31 | 54.39 | 54.17 | 54.26 | 54.20 | 3,367 |
Jan 28, 2025 | 54.04 | 54.50 | 54.04 | 54.33 | 54.27 | 4,865 |
Jan 27, 2025 | 53.41 | 53.95 | 53.41 | 53.84 | 53.79 | 9,125 |
Jan 24, 2025 | 53.75 | 53.96 | 53.50 | 53.57 | 53.52 | 4,228 |
Jan 23, 2025 | 53.32 | 53.61 | 53.32 | 53.61 | 53.56 | 2,484 |
Jan 22, 2025 | 53.22 | 53.48 | 53.13 | 53.26 | 53.21 | 5,343 |
Jan 21, 2025 | 52.77 | 53.17 | 52.77 | 53.16 | 53.11 | 3,855 |
Jan 20, 2025 | 52.68 | 53.26 | 52.68 | 53.10 | 53.05 | 4,995 |
Jan 17, 2025 | 52.45 | 52.86 | 52.45 | 52.73 | 52.68 | 7,647 |
Jan 16, 2025 | 52.37 | 52.37 | 52.08 | 52.23 | 52.18 | 3,844 |
Jan 15, 2025 | 51.54 | 52.27 | 51.54 | 52.19 | 52.14 | 2,234 |
Jan 14, 2025 | 51.42 | 51.60 | 51.31 | 51.37 | 51.32 | 5,658 |
Jan 13, 2025 | 51.15 | 51.22 | 50.97 | 51.15 | 51.10 | 9,594 |
Jan 10, 2025 | 51.29 | 51.70 | 51.27 | 51.27 | 51.22 | 2,804 |
Jan 9, 2025 | 51.51 | 51.56 | 51.39 | 51.39 | 51.34 | 1,000 |
Jan 8, 2025 | 51.92 | 52.04 | 51.62 | 51.76 | 51.71 | 1,913 |
Jan 7, 2025 | 51.69 | 52.10 | 51.69 | 52.00 | 51.95 | 2,862 |
Jan 6, 2025 | 51.56 | 52.00 | 51.30 | 51.93 | 51.88 | 5,530 |
Jan 3, 2025 | 51.68 | 51.68 | 51.26 | 51.32 | 51.27 | 6,047 |
Jan 2, 2025 | 51.61 | 51.74 | 51.23 | 51.60 | 51.55 | 6,105 |
Dec 30, 2024 | 51.22 | 51.47 | 51.22 | 51.34 | 51.29 | 6,448 |
Dec 27, 2024 | 51.01 | 51.45 | 51.01 | 51.45 | 51.40 | 5,312 |
Dec 23, 2024 | 51.16 | 51.23 | 51.09 | 51.16 | 51.11 | 7,048 |
Dec 20, 2024 | 51.14 | 51.35 | 50.81 | 51.32 | 51.27 | 7,261 |
Dec 19, 2024 | 51.54 | 51.72 | 51.30 | 51.41 | 51.36 | 4,550 |
Dec 18, 2024 | 52.40 | 52.40 | 52.05 | 52.06 | 52.01 | 2,772 |
Dec 17, 2024 | 52.46 | 52.61 | 52.29 | 52.29 | 52.24 | 1,388 |
Dec 16, 2024 | 53.27 | 53.27 | 52.57 | 52.65 | 52.60 | 3,355 |
Dec 13, 2024 | 53.36 | 53.59 | 53.32 | 53.35 | 53.30 | 8,036 |
Dec 12, 2024 | 53.51 | 53.51 | 53.27 | 53.27 | 53.22 | 5,754 |
Dec 11, 2024 | 53.33 | 53.57 | 53.33 | 53.41 | 53.36 | 3,475 |
Dec 10, 2024 | 52.98 | 53.35 | 52.98 | 53.27 | 53.22 | 1,877 |
Dec 9, 2024 | 53.25 | 53.33 | 53.12 | 53.17 | 53.12 | 2,798 |
Dec 6, 2024 | 53.08 | 53.22 | 53.05 | 53.05 | 53.00 | 7,212 |
Dec 5, 2024 | 52.59 | 52.93 | 52.59 | 52.92 | 52.87 | 11,197 |
Dec 4, 2024 | 52.45 | 52.69 | 52.45 | 52.51 | 52.46 | 15,170 |
Dec 3, 2024 | 52.37 | 52.43 | 52.32 | 52.42 | 52.37 | 4,266 |
Dec 2, 2024 | 51.68 | 52.36 | 51.68 | 52.36 | 52.31 | 14,812 |
Nov 29, 2024 | 51.47 | 51.78 | 51.32 | 51.75 | 51.70 | 18,201 |
Nov 28, 2024 | 51.40 | 51.50 | 51.36 | 51.46 | 51.41 | 3,716 |
Nov 27, 2024 | 51.08 | 51.15 | 50.89 | 51.15 | 51.10 | 1,062 |
Nov 26, 2024 | 51.05 | 51.33 | 51.04 | 51.04 | 50.99 | 5,830 |
Nov 25, 2024 | 51.27 | 51.48 | 51.01 | 51.41 | 51.36 | 13,228 |
Nov 22, 2024 | 50.49 | 51.01 | 50.22 | 51.01 | 50.96 | 7,487 |
Nov 21, 2024 | 50.21 | 50.32 | 49.90 | 50.30 | 50.25 | 5,866 |
Nov 20, 2024 | 50.73 | 50.74 | 50.22 | 50.25 | 50.20 | 2,205 |
Nov 19, 2024 | 51.08 | 51.08 | 50.01 | 50.56 | 50.51 | 5,209 |
Nov 18, 2024 | 51.16 | 51.16 | 50.88 | 51.01 | 50.96 | 12,835 |
Nov 15, 2024 | 50.74 | 51.25 | 50.72 | 51.08 | 51.03 | 13,442 |
Nov 14, 2024 | 50.35 | 50.96 | 50.35 | 50.87 | 50.82 | 15,359 |
Nov 13, 2024 | 50.44 | 50.62 | 49.94 | 50.24 | 50.19 | 36,044 |
Nov 12, 2024 | 50.99 | 51.01 | 50.33 | 50.38 | 50.33 | 11,544 |
Nov 11, 2024 | 51.21 | 51.58 | 51.21 | 51.42 | 51.37 | 15,241 |
Nov 8, 2024 | 51.11 | 51.14 | 50.53 | 50.62 | 50.57 | 3,446 |
Nov 7, 2024 | 50.92 | 51.59 | 50.92 | 51.20 | 51.15 | 7,874 |
Nov 6, 2024 | 51.35 | 51.68 | 50.36 | 50.54 | 50.49 | 9,164 |
Nov 5, 2024 | 51.17 | 51.38 | 51.11 | 51.38 | 51.33 | 5,160 |
Nov 4, 2024 | 51.20 | 51.47 | 51.10 | 51.10 | 51.05 | 4,141 |
Nov 1, 2024 | 50.95 | 51.29 | 50.89 | 51.19 | 51.14 | 3,968 |
Oct 31, 2024 | 51.01 | 51.01 | 50.49 | 50.79 | 50.74 | 3,832 |
Oct 30, 2024 | 51.57 | 51.57 | 51.15 | 51.15 | 51.10 | 1,943 |
Oct 29, 2024 | 52.24 | 52.33 | 51.67 | 51.67 | 51.62 | 3,507 |
Oct 28, 2024 | 52.53 | 52.53 | 52.04 | 52.26 | 52.21 | 2,958 |
Oct 25, 2024 | 51.93 | 52.34 | 51.93 | 52.25 | 52.20 | 2,943 |
Oct 24, 2024 | 51.92 | 52.66 | 51.92 | 52.08 | 52.03 | 1,087 |
Oct 23, 2024 | 52.09 | 52.11 | 51.83 | 51.83 | 51.78 | 4,885 |
Oct 22, 2024 | 52.20 | 52.26 | 51.80 | 52.09 | 52.04 | 1,619 |
Oct 21, 2024 | 52.42 | 52.57 | 52.15 | 52.15 | 52.10 | 2,902 |
Oct 18, 2024 | 51.95 | 52.61 | 51.95 | 52.41 | 52.36 | 5,985 |
Oct 17, 2024 | 51.81 | 52.01 | 51.75 | 51.87 | 51.82 | 3,448 |
Oct 16, 2024 | 51.61 | 51.91 | 51.61 | 51.83 | 51.78 | 2,861 |
Oct 15, 2024 | 52.09 | 52.09 | 51.83 | 51.83 | 51.78 | 2,165 |
Oct 14, 2024 | 51.90 | 52.04 | 51.72 | 52.03 | 51.98 | 3,177 |
Oct 11, 2024 | 51.66 | 51.81 | 51.62 | 51.81 | 51.76 | 1,910 |
Oct 10, 2024 | 51.89 | 51.89 | 51.70 | 51.74 | 51.69 | 4,203 |
Oct 9, 2024 | 51.74 | 52.01 | 51.55 | 51.98 | 51.93 | 1,519 |
Oct 8, 2024 | 51.54 | 51.60 | 51.38 | 51.57 | 51.52 | 2,242 |
Oct 7, 2024 | 52.16 | 52.16 | 51.82 | 51.95 | 51.90 | 4,839 |
Oct 4, 2024 | 51.57 | 52.13 | 51.57 | 52.02 | 51.97 | 1,538 |
Oct 3, 2024 | 52.05 | 52.05 | 51.62 | 51.62 | 51.57 | 451 |
Oct 2, 2024 | 52.22 | 52.22 | 52.04 | 52.18 | 52.13 | 1,954 |
Oct 1, 2024 | 52.73 | 52.73 | 52.14 | 52.27 | 52.22 | 6,807 |
Sep 30, 2024 | 52.93 | 52.93 | 52.42 | 52.42 | 52.37 | 2,339 |
Sep 27, 2024 | 52.61 | 53.39 | 52.61 | 53.31 | 53.26 | 30,197 |
Sep 26, 2024 | 52.09 | 52.45 | 52.09 | 52.37 | 52.32 | 1,698 |
Sep 25, 2024 | 51.61 | 51.72 | 51.56 | 51.56 | 51.51 | 1,167 |
Sep 24, 2024 | 51.97 | 51.97 | 51.67 | 51.67 | 51.62 | 4,102 |
Sep 23, 2024 | 50.98 | 51.39 | 50.88 | 51.39 | 51.34 | 1,765 |
Sep 20, 2024 | 51.37 | 51.37 | 50.95 | 51.00 | 50.95 | 4,614 |
Sep 19, 2024 | 51.81 | 52.07 | 51.81 | 51.94 | 51.89 | 4,580 |
Sep 18, 2024 | 51.16 | 51.21 | 51.16 | 51.17 | 51.12 | 1,221 |
Sep 17, 2024 | 50.91 | 51.33 | 50.91 | 51.19 | 51.14 | 864 |
Sep 16, 2024 | 50.62 | 50.73 | 50.61 | 50.69 | 50.64 | 12,080 |
Sep 13, 2024 | 50.18 | 51.03 | 50.18 | 50.88 | 50.83 | 1,689 |
Sep 12, 2024 | 50.17 | 50.19 | 49.83 | 50.04 | 49.99 | 2,649 |
Sep 11, 2024 | 50.03 | 50.03 | 49.53 | 49.63 | 49.58 | 5,881 |
Sep 10, 2024 | 50.45 | 50.63 | 49.55 | 49.72 | 49.66 | 4,372 |
Sep 9, 2024 | 50.45 | 50.69 | 50.45 | 50.63 | 50.58 | 1,956 |
Sep 6, 2024 | 50.85 | 50.85 | 50.30 | 50.30 | 50.25 | 1,012 |
Sep 5, 2024 | 50.88 | 51.35 | 50.88 | 51.02 | 50.97 | 3,758 |
Sep 4, 2024 | 50.61 | 50.97 | 50.61 | 50.90 | 50.85 | 1,687 |
Sep 3, 2024 | 52.12 | 52.12 | 51.14 | 51.23 | 51.18 | 3,968 |
Sep 2, 2024 | 52.03 | 52.03 | 51.60 | 51.85 | 51.80 | 9,393 |
Aug 30, 2024 | 51.82 | 52.06 | 51.82 | 51.95 | 51.90 | 4,406 |
Aug 29, 2024 | 51.58 | 51.91 | 51.58 | 51.85 | 51.80 | 562 |
Aug 28, 2024 | 51.55 | 51.74 | 51.51 | 51.57 | 51.52 | 3,197 |
Aug 27, 2024 | 51.49 | 51.70 | 51.49 | 51.53 | 51.48 | 2,564 |
Aug 26, 2024 | 51.49 | 51.52 | 51.39 | 51.44 | 51.39 | 1,981 |
Aug 23, 2024 | 51.27 | 51.49 | 51.27 | 51.49 | 51.44 | 1,893 |
Aug 22, 2024 | 51.17 | 51.31 | 51.01 | 51.15 | 51.10 | 880 |
Aug 21, 2024 | 50.70 | 51.11 | 50.69 | 51.05 | 51.00 | 4,938 |
Aug 20, 2024 | 51.03 | 51.03 | 50.67 | 50.67 | 50.62 | 1,677 |
Aug 19, 2024 | 50.84 | 51.09 | 50.79 | 50.99 | 50.94 | 4,168 |
Aug 16, 2024 | 50.86 | 50.99 | 50.61 | 50.79 | 50.74 | 1,935 |
Aug 15, 2024 | 50.08 | 50.68 | 50.01 | 50.62 | 50.57 | 4,296 |
Aug 14, 2024 | 50.08 | 50.08 | 49.83 | 49.94 | 49.89 | 837 |
Aug 13, 2024 | 49.81 | 49.81 | 49.37 | 49.81 | 49.76 | 3,131 |
Aug 12, 2024 | 49.94 | 49.94 | 49.56 | 49.62 | 49.56 | 3,249 |
Aug 9, 2024 | 49.76 | 50.07 | 49.72 | 49.79 | 49.74 | 18,630 |
Aug 8, 2024 | 49.38 | 49.62 | 49.20 | 49.62 | 49.57 | 5,978 |
Aug 7, 2024 | 49.42 | 50.07 | 49.42 | 49.79 | 49.74 | 9,655 |
Aug 6, 2024 | 49.63 | 49.76 | 48.80 | 49.06 | 49.01 | 9,490 |
Aug 5, 2024 | 48.97 | 49.45 | 48.40 | 49.40 | 49.34 | 8,687 |
Aug 2, 2024 | 50.97 | 50.97 | 50.40 | 50.54 | 50.49 | 11,578 |
Aug 1, 2024 | 52.25 | 52.25 | 51.36 | 51.48 | 51.43 | 5,065 |
Jul 31, 2024 | 52.93 | 52.93 | 52.54 | 52.62 | 52.57 | 2,281 |
Jul 30, 2024 | 52.67 | 53.04 | 52.64 | 52.92 | 52.87 | 2,144 |
Jul 29, 2024 | 52.94 | 52.94 | 52.64 | 52.64 | 52.59 | 742 |
Jul 26, 2024 | 52.40 | 52.77 | 52.40 | 52.68 | 52.63 | 732 |
Jul 25, 2024 | 52.07 | 52.57 | 52.00 | 52.51 | 52.46 | 7,018 |
Jul 24, 2024 | 52.96 | 52.96 | 52.67 | 52.75 | 52.70 | 2,306 |
Jul 23, 2024 | 53.33 | 53.63 | 53.14 | 53.32 | 53.27 | 2,900 |
Jul 22, 2024 | 53.21 | 53.75 | 53.21 | 53.55 | 53.50 | 5,549 |
Jul 19, 2024 | 53.31 | 53.36 | 52.92 | 52.95 | 52.90 | 1,635 |
Jul 18, 2024 | 53.49 | 53.99 | 53.49 | 53.75 | 53.70 | 779 |
Jul 17, 2024 | 53.17 | 53.43 | 53.00 | 53.35 | 53.30 | 1,917 |
Jul 16, 2024 | 53.32 | 53.49 | 53.22 | 53.46 | 53.41 | 3,143 |
Jul 15, 2024 | 53.74 | 53.89 | 53.60 | 53.64 | 53.59 | 5,795 |
Jul 12, 2024 | 53.88 | 54.22 | 53.71 | 54.12 | 54.06 | 20,244 |
Jul 11, 2024 | 53.26 | 53.75 | 53.20 | 53.74 | 53.69 | 5,240 |
Jul 10, 2024 | 3.57 Dividend | |||||
Jul 10, 2024 | 53.17 | 53.24 | 52.65 | 53.16 | 53.11 | 9,435 |
Jul 9, 2024 | 56.52 | 56.60 | 56.10 | 56.28 | 52.66 | 9,121 |
Jul 8, 2024 | 56.76 | 56.99 | 56.57 | 56.57 | 52.93 | 8,571 |
Jul 5, 2024 | 57.30 | 57.51 | 57.02 | 57.07 | 53.40 | 2,979 |
Jul 4, 2024 | 56.84 | 57.08 | 56.78 | 56.88 | 53.22 | 7,852 |
Jul 3, 2024 | 56.36 | 56.66 | 56.36 | 56.57 | 52.93 | 2,321 |
Jul 2, 2024 | 56.15 | 56.15 | 55.74 | 56.06 | 52.45 | 1,148 |
Jul 1, 2024 | 56.94 | 57.05 | 56.36 | 56.36 | 52.73 | 4,847 |
Jun 28, 2024 | 56.41 | 56.63 | 56.17 | 56.33 | 52.70 | 8,946 |
Jun 27, 2024 | 56.30 | 56.38 | 56.20 | 56.25 | 52.63 | 4,473 |
Jun 26, 2024 | 56.33 | 56.33 | 55.84 | 56.17 | 52.55 | 2,409 |
Jun 25, 2024 | 56.57 | 56.62 | 56.37 | 56.47 | 52.83 | 3,599 |
Jun 24, 2024 | 56.25 | 56.88 | 56.25 | 56.79 | 53.13 | 2,944 |
Jun 21, 2024 | 56.47 | 56.50 | 56.00 | 56.09 | 52.48 | 1,739 |
Jun 20, 2024 | 56.46 | 56.76 | 56.46 | 56.69 | 53.04 | 332 |
Jun 19, 2024 | 56.35 | 56.41 | 56.31 | 56.37 | 52.74 | 6,582 |
Jun 18, 2024 | 56.76 | 56.76 | 56.45 | 56.50 | 52.86 | 9,163 |
Jun 17, 2024 | 56.29 | 56.38 | 56.14 | 56.34 | 52.71 | 3,777 |
Jun 14, 2024 | 56.95 | 56.95 | 56.00 | 56.19 | 52.57 | 14,432 |
Jun 13, 2024 | 57.98 | 57.98 | 56.67 | 56.81 | 53.15 | 14,778 |
Jun 12, 2024 | 58.01 | 58.37 | 57.89 | 58.36 | 54.60 | 3,436 |
Jun 11, 2024 | 58.52 | 58.52 | 57.88 | 58.03 | 54.29 | 2,577 |
Jun 10, 2024 | 58.30 | 58.50 | 58.06 | 58.50 | 54.73 | 1,383 |
Jun 7, 2024 | 58.81 | 58.81 | 58.28 | 58.66 | 54.88 | 2,200 |
Jun 6, 2024 | 59.06 | 59.32 | 58.95 | 59.01 | 55.21 | 2,257 |
Jun 5, 2024 | 58.94 | 59.00 | 58.72 | 58.94 | 55.15 | 4,826 |
Jun 4, 2024 | 58.98 | 58.98 | 58.34 | 58.64 | 54.86 | 2,830 |
Jun 3, 2024 | 59.37 | 59.37 | 58.95 | 59.11 | 55.30 | 2,442 |
May 31, 2024 | 58.75 | 58.84 | 58.55 | 58.84 | 55.05 | 5,836 |
May 30, 2024 | 58.32 | 58.89 | 58.32 | 58.82 | 55.03 | 724 |
May 29, 2024 | 59.02 | 59.20 | 58.38 | 58.51 | 54.74 | 3,857 |
May 28, 2024 | 59.72 | 59.78 | 59.44 | 59.44 | 55.61 | 601 |
May 27, 2024 | 59.15 | 59.56 | 59.15 | 59.56 | 55.73 | 998 |
May 24, 2024 | 58.81 | 59.21 | 58.81 | 59.15 | 55.34 | 4,654 |
May 23, 2024 | 59.28 | 59.43 | 59.11 | 59.17 | 55.36 | 2,564 |
May 22, 2024 | 58.99 | 59.05 | 58.82 | 59.05 | 55.25 | 2,090 |
May 21, 2024 | 59.32 | 59.38 | 59.21 | 59.38 | 55.56 | 1,530 |
May 20, 2024 | 59.66 | 59.66 | 59.57 | 59.57 | 55.73 | 133 |
May 17, 2024 | 59.70 | 59.70 | 59.45 | 59.51 | 55.68 | 1,520 |
May 16, 2024 | 59.82 | 59.99 | 59.62 | 59.62 | 55.78 | 3,014 |
May 15, 2024 | 60.00 | 60.02 | 59.90 | 60.02 | 56.16 | 1,569 |
May 14, 2024 | 59.69 | 59.91 | 59.41 | 59.77 | 55.92 | 7,244 |
May 13, 2024 | 59.60 | 59.62 | 59.47 | 59.61 | 55.77 | 14,352 |
May 10, 2024 | 59.55 | 59.70 | 59.41 | 59.41 | 55.58 | 3,865 |
May 9, 2024 | 58.94 | 59.29 | 58.94 | 59.25 | 55.44 | 116 |
May 8, 2024 | 58.86 | 59.03 | 58.80 | 58.83 | 55.04 | 1,696 |
May 7, 2024 | 58.39 | 58.80 | 58.39 | 58.77 | 54.99 | 985 |
May 6, 2024 | 57.72 | 58.34 | 57.72 | 58.21 | 54.46 | 1,915 |
May 3, 2024 | 57.69 | 57.69 | 57.54 | 57.54 | 53.84 | 491 |
May 2, 2024 | 57.67 | 57.67 | 57.35 | 57.41 | 53.71 | 2,546 |
Apr 30, 2024 | 57.90 | 57.90 | 57.45 | 57.52 | 53.82 | 2,307 |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%