Milan - Delayed Quote EUR
Amundi MSCI Future Mobility ESG Screened ETF Accumulation (ELCR.MI)
16.12
-0.33
(-2.03%)
At close: April 30 at 5:00:12 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 | 16.32 | 16.32 | 15.88 | 16.12 | 16.12 | 10,743 |
Apr 28, 2025 | 16.48 | 16.54 | 16.25 | 16.25 | 16.25 | 149,585 |
Apr 25, 2025 | 16.13 | 16.14 | 16.07 | 16.32 | 16.32 | 233 |
Apr 24, 2025 | 15.40 | 15.84 | 15.40 | 15.84 | 15.84 | 1,492 |
Apr 23, 2025 | 15.60 | 15.84 | 15.57 | 15.84 | 15.84 | 7,329 |
Apr 22, 2025 | 14.82 | 14.99 | 14.82 | 15.13 | 15.13 | 1,116 |
Apr 17, 2025 | 15.25 | 15.25 | 15.15 | 15.18 | 15.18 | 790 |
Apr 16, 2025 | 15.12 | 15.33 | 15.03 | 15.33 | 15.33 | 396 |
Apr 15, 2025 | 15.51 | 15.58 | 15.49 | 15.56 | 15.56 | 1,627 |
Apr 14, 2025 | 15.30 | 15.50 | 15.26 | 15.25 | 15.25 | 3,245 |
Apr 11, 2025 | 15.06 | 15.07 | 14.77 | 14.86 | 14.86 | 41,268 |
Apr 10, 2025 | 15.62 | 15.63 | 14.94 | 14.94 | 14.94 | 1,882 |
Apr 9, 2025 | 14.26 | 14.31 | 13.78 | 14.19 | 14.19 | 5,089 |
Apr 8, 2025 | 14.79 | 15.15 | 14.77 | 15.10 | 15.10 | 39,042 |
Apr 7, 2025 | 13.45 | 14.48 | 13.43 | 14.29 | 14.29 | 20,718 |
Apr 4, 2025 | 15.47 | 15.55 | 14.46 | 14.69 | 14.69 | 25,533 |
Apr 3, 2025 | 16.01 | 16.12 | 15.51 | 15.56 | 15.56 | 8,209 |
Apr 2, 2025 | 16.64 | 16.82 | 16.43 | 16.82 | 16.82 | 11,965 |
Apr 1, 2025 | 16.55 | 16.77 | 16.49 | 16.77 | 16.77 | 1,568 |
Mar 31, 2025 | 16.17 | 16.44 | 16.08 | 16.33 | 16.33 | 5,231 |
Mar 28, 2025 | 17.09 | 17.11 | 16.68 | 16.64 | 16.64 | 4,695 |
Mar 27, 2025 | 17.27 | 17.31 | 17.23 | 17.27 | 17.27 | 577 |
Mar 26, 2025 | 17.74 | 17.74 | 17.42 | 17.42 | 17.42 | 811 |
Mar 25, 2025 | 17.70 | 17.70 | 17.54 | 17.56 | 17.56 | 1,367 |
Mar 24, 2025 | 17.30 | 17.71 | 17.30 | 17.71 | 17.71 | 2,705 |
Mar 21, 2025 | 16.95 | 17.15 | 16.91 | 17.14 | 17.14 | 333 |
Mar 20, 2025 | 17.17 | 17.17 | 16.88 | 17.03 | 17.03 | 640 |
Mar 19, 2025 | 16.77 | 16.88 | 16.77 | 16.98 | 16.98 | 3,368 |
Mar 18, 2025 | 16.98 | 16.98 | 16.63 | 16.85 | 16.85 | 12,261 |
Mar 17, 2025 | 16.99 | 17.08 | 16.88 | 16.88 | 16.88 | 5,453 |
Mar 14, 2025 | 16.70 | 17.08 | 16.70 | 17.08 | 17.08 | 2,218 |
Mar 13, 2025 | 16.82 | 16.89 | 16.59 | 16.59 | 16.59 | 2,357 |
Mar 12, 2025 | 16.67 | 16.95 | 16.60 | 16.88 | 16.88 | 5,321 |
Mar 11, 2025 | 16.56 | 16.72 | 16.30 | 16.49 | 16.49 | 3,770 |
Mar 10, 2025 | 17.15 | 17.21 | 16.79 | 16.85 | 16.85 | 34,193 |
Mar 7, 2025 | 17.25 | 17.35 | 17.12 | 17.07 | 17.07 | 856 |
Mar 6, 2025 | 17.59 | 17.60 | 17.30 | 17.52 | 17.52 | 1,099 |
Mar 5, 2025 | 17.56 | 17.62 | 17.37 | 17.30 | 17.30 | 1,735 |
Mar 4, 2025 | 17.74 | 17.74 | 17.10 | 17.10 | 17.10 | 19,856 |
Mar 3, 2025 | 18.61 | 18.63 | 18.34 | 18.51 | 18.51 | 21,459 |
Feb 28, 2025 | 18.23 | 18.40 | 18.00 | 18.40 | 18.40 | 6,199 |
Feb 27, 2025 | 18.86 | 18.97 | 18.74 | 18.85 | 18.85 | 2,383 |
Feb 26, 2025 | 18.71 | 18.88 | 18.65 | 18.86 | 18.86 | 15,684 |
Feb 25, 2025 | 18.93 | 18.94 | 18.42 | 18.54 | 18.54 | 2,902 |
Feb 24, 2025 | 19.44 | 19.49 | 19.09 | 19.09 | 19.09 | 3,355 |
Feb 21, 2025 | 19.83 | 19.94 | 19.74 | 19.74 | 19.74 | 1,215 |
Feb 20, 2025 | 20.02 | 20.05 | 19.75 | 19.81 | 19.81 | 3,801 |
Feb 19, 2025 | 20.02 | 20.07 | 19.95 | 20.05 | 20.05 | 3,142 |
Feb 18, 2025 | 19.84 | 20.00 | 19.84 | 20.00 | 20.00 | 4,167 |
Feb 17, 2025 | 19.98 | 19.98 | 19.78 | 19.81 | 19.81 | 8,922 |
Feb 14, 2025 | 19.67 | 19.73 | 19.43 | 19.43 | 19.43 | 18,533 |
Feb 13, 2025 | 19.23 | 19.54 | 19.20 | 19.54 | 19.54 | 39,596 |
Feb 12, 2025 | 18.94 | 19.10 | 18.84 | 19.09 | 19.09 | 18,653 |
Feb 11, 2025 | 19.32 | 19.36 | 19.29 | 19.30 | 19.30 | 3,715 |
Feb 10, 2025 | 19.44 | 19.65 | 19.39 | 19.57 | 19.57 | 4,108 |
Feb 7, 2025 | 19.19 | 19.44 | 19.19 | 19.43 | 19.43 | 5,391 |
Feb 6, 2025 | 19.00 | 19.04 | 18.95 | 19.07 | 19.07 | 3,607 |
Feb 5, 2025 | 19.10 | 19.12 | 18.86 | 18.88 | 18.88 | 36,061 |
Feb 4, 2025 | 18.89 | 19.15 | 18.79 | 19.15 | 19.15 | 12,107 |
Feb 3, 2025 | 18.90 | 19.05 | 18.71 | 19.05 | 19.05 | 3,715 |
Jan 31, 2025 | 19.16 | 19.56 | 19.16 | 19.50 | 19.50 | 37,665 |
Jan 30, 2025 | 19.05 | 19.09 | 18.90 | 19.00 | 19.00 | 28,720 |
Jan 29, 2025 | 19.09 | 19.15 | 18.86 | 18.85 | 18.85 | 2,572 |
Jan 28, 2025 | 19.14 | 19.17 | 18.65 | 18.79 | 18.79 | 16,134 |
Jan 27, 2025 | 19.11 | 19.36 | 18.85 | 19.04 | 19.04 | 3,833 |
Jan 24, 2025 | 19.84 | 19.93 | 19.83 | 19.85 | 19.85 | 5,847 |
Jan 23, 2025 | 19.81 | 20.00 | 19.78 | 20.00 | 20.00 | 1,220 |
Jan 22, 2025 | 19.87 | 19.92 | 19.76 | 19.76 | 19.76 | 5,082 |
Jan 21, 2025 | 19.84 | 19.95 | 19.52 | 19.57 | 19.57 | 1,572 |
Jan 20, 2025 | 20.00 | 20.00 | 19.90 | 19.95 | 19.95 | 19,082 |
Jan 17, 2025 | 19.75 | 19.82 | 19.71 | 19.97 | 19.97 | 2,198 |
Jan 16, 2025 | 19.78 | 19.79 | 19.65 | 19.67 | 19.67 | 17,699 |
Jan 15, 2025 | 19.08 | 19.73 | 19.07 | 19.73 | 19.73 | 5,853 |
Jan 14, 2025 | 19.50 | 19.58 | 19.47 | 19.26 | 19.26 | 2,636 |
Jan 13, 2025 | 19.15 | 19.23 | 19.00 | 19.15 | 19.15 | 10,821 |
Jan 10, 2025 | 19.26 | 19.32 | 19.21 | 19.23 | 19.23 | 2,028 |
Jan 9, 2025 | 19.33 | 19.46 | 19.33 | 19.46 | 19.46 | 2,354 |
Jan 8, 2025 | 19.67 | 19.77 | 19.54 | 19.66 | 19.66 | 10,332 |
Jan 7, 2025 | 20.01 | 20.12 | 19.78 | 19.79 | 19.79 | 7,886 |
Jan 6, 2025 | 19.90 | 20.16 | 19.87 | 20.13 | 20.13 | 2,834 |
Jan 3, 2025 | 19.30 | 19.69 | 19.25 | 19.69 | 19.69 | 3,017 |
Jan 2, 2025 | 19.24 | 19.44 | 19.17 | 19.44 | 19.44 | 6,576 |
Dec 30, 2024 | 19.38 | 19.41 | 19.23 | 19.37 | 19.37 | 2,727 |
Dec 27, 2024 | 19.82 | 19.82 | 19.43 | 19.57 | 19.57 | 11,856 |
Dec 23, 2024 | 19.45 | 19.45 | 19.32 | 19.44 | 19.44 | 2,498 |
Dec 20, 2024 | 18.92 | 19.44 | 18.73 | 19.46 | 19.46 | 4,534 |
Dec 19, 2024 | 19.45 | 19.63 | 19.37 | 19.43 | 19.43 | 53,847 |
Dec 18, 2024 | 19.75 | 20.05 | 19.72 | 20.03 | 20.03 | 11,490 |
Dec 17, 2024 | 19.67 | 19.76 | 19.57 | 19.59 | 19.59 | 30,515 |
Dec 16, 2024 | 19.52 | 19.64 | 19.49 | 19.64 | 19.64 | 3,460 |
Dec 13, 2024 | 19.66 | 19.69 | 19.50 | 19.47 | 19.47 | 19,938 |
Dec 12, 2024 | 19.82 | 19.87 | 19.80 | 19.78 | 19.78 | 4,963 |
Dec 11, 2024 | 19.66 | 19.76 | 19.57 | 19.63 | 19.63 | 4,988 |
Dec 10, 2024 | 19.54 | 19.71 | 19.50 | 19.66 | 19.66 | 15,241 |
Dec 9, 2024 | 19.76 | 19.82 | 19.67 | 19.70 | 19.70 | 17,008 |
Dec 6, 2024 | 19.43 | 19.58 | 19.43 | 19.53 | 19.53 | 2,642 |
Dec 5, 2024 | 19.70 | 19.80 | 19.66 | 19.65 | 19.65 | 9,770 |
Dec 4, 2024 | 19.68 | 19.74 | 19.53 | 19.62 | 19.62 | 8,811 |
Dec 3, 2024 | 19.68 | 19.72 | 19.43 | 19.69 | 19.69 | 12,391 |
Dec 2, 2024 | 19.49 | 19.79 | 19.44 | 19.79 | 19.79 | 18,470 |
Nov 29, 2024 | 19.17 | 19.23 | 19.06 | 19.23 | 19.23 | 4,204 |
Nov 28, 2024 | 19.26 | 19.26 | 18.99 | 19.15 | 19.15 | 4,273 |
Nov 27, 2024 | 19.12 | 19.14 | 18.91 | 18.96 | 18.96 | 2,839 |
Nov 26, 2024 | 19.41 | 19.41 | 19.24 | 19.28 | 19.28 | 3,078 |
Nov 25, 2024 | 19.79 | 19.81 | 19.60 | 19.75 | 19.75 | 4,161 |
Nov 22, 2024 | 19.49 | 19.78 | 19.45 | 19.77 | 19.77 | 11,506 |
Nov 21, 2024 | 19.21 | 19.50 | 19.14 | 19.31 | 19.31 | 5,421 |
Nov 20, 2024 | 19.37 | 19.48 | 19.20 | 19.22 | 19.22 | 46,216 |
Nov 19, 2024 | 19.24 | 19.25 | 18.99 | 19.27 | 19.27 | 2,459 |
Nov 18, 2024 | 19.35 | 19.42 | 19.15 | 19.24 | 19.24 | 6,338 |
Nov 15, 2024 | 19.02 | 19.31 | 19.00 | 19.31 | 19.31 | 7,208 |
Nov 14, 2024 | 19.44 | 19.57 | 19.44 | 19.47 | 19.47 | 5,475 |
Nov 13, 2024 | 19.41 | 19.59 | 19.39 | 19.46 | 19.46 | 6,596 |
Nov 12, 2024 | 19.87 | 19.87 | 19.52 | 19.63 | 19.63 | 14,050 |
Nov 11, 2024 | 19.68 | 19.90 | 19.63 | 19.91 | 19.91 | 21,833 |
Nov 8, 2024 | 19.22 | 19.24 | 19.15 | 19.24 | 19.24 | 13,617 |
Nov 7, 2024 | 18.92 | 19.21 | 18.92 | 19.16 | 19.16 | 22,073 |
Nov 6, 2024 | 18.86 | 18.88 | 18.55 | 18.66 | 18.66 | 2,997 |
Nov 5, 2024 | 18.06 | 18.13 | 17.97 | 18.13 | 18.13 | 5,497 |
Nov 4, 2024 | 18.03 | 18.23 | 17.94 | 18.23 | 18.23 | 6,495 |
Nov 1, 2024 | 17.89 | 18.18 | 17.87 | 18.18 | 18.18 | 2,397 |
Oct 31, 2024 | 18.44 | 18.50 | 17.80 | 17.85 | 17.85 | 2,963 |
Oct 30, 2024 | 18.81 | 18.82 | 18.63 | 18.70 | 18.70 | 16,089 |
Oct 29, 2024 | 18.95 | 18.95 | 18.82 | 18.82 | 18.82 | 3,030 |
Oct 28, 2024 | 18.94 | 19.02 | 18.86 | 18.99 | 18.99 | 15,883 |
Oct 25, 2024 | 18.67 | 18.93 | 18.65 | 18.84 | 18.84 | 27,809 |
Oct 24, 2024 | 18.54 | 18.59 | 18.47 | 18.55 | 18.55 | 3,990 |
Oct 23, 2024 | 18.43 | 18.45 | 18.14 | 18.14 | 18.14 | 4,642 |
Oct 22, 2024 | 18.31 | 18.36 | 18.25 | 18.32 | 18.32 | 3,224 |
Oct 21, 2024 | 18.29 | 18.36 | 18.10 | 18.32 | 18.32 | 30,987 |
Oct 18, 2024 | 18.28 | 18.44 | 18.28 | 18.36 | 18.36 | 25,890 |
Oct 17, 2024 | 18.37 | 18.47 | 18.34 | 18.38 | 18.38 | 7,576 |
Oct 16, 2024 | 18.28 | 18.39 | 18.23 | 18.39 | 18.39 | 22,109 |
Oct 15, 2024 | 18.55 | 18.55 | 18.21 | 18.39 | 18.39 | 2,783 |
Oct 14, 2024 | 18.50 | 18.60 | 18.50 | 18.57 | 18.57 | 7,128 |
Oct 11, 2024 | 18.27 | 18.50 | 18.17 | 18.50 | 18.50 | 7,088 |
Oct 10, 2024 | 18.35 | 18.37 | 18.24 | 18.38 | 18.38 | 5,785 |
Oct 9, 2024 | 18.26 | 18.41 | 18.22 | 18.42 | 18.42 | 5,417 |
Oct 8, 2024 | 18.05 | 18.33 | 17.97 | 18.25 | 18.25 | 6,641 |
Oct 7, 2024 | 18.21 | 18.23 | 18.05 | 18.09 | 18.09 | 14,315 |
Oct 4, 2024 | 17.69 | 18.00 | 17.69 | 17.81 | 17.81 | 17,981 |
Oct 3, 2024 | 17.64 | 17.74 | 17.55 | 17.66 | 17.66 | 2,972 |
Oct 2, 2024 | 17.91 | 17.94 | 17.75 | 17.86 | 17.86 | 5,578 |
Oct 1, 2024 | 18.00 | 18.18 | 17.66 | 17.73 | 17.73 | 12,556 |
Sep 30, 2024 | 17.93 | 17.96 | 17.74 | 17.84 | 17.84 | 2,503 |
Sep 27, 2024 | 17.87 | 17.94 | 17.85 | 17.86 | 17.86 | 21,028 |
Sep 26, 2024 | 18.00 | 18.20 | 17.84 | 17.89 | 17.89 | 23,340 |
Sep 25, 2024 | 17.56 | 17.72 | 17.52 | 17.72 | 17.72 | 4,958 |
Sep 24, 2024 | 17.52 | 17.66 | 17.48 | 17.61 | 17.61 | 7,795 |
Sep 23, 2024 | 17.10 | 17.21 | 17.10 | 17.19 | 17.19 | 3,558 |
Sep 20, 2024 | 17.25 | 17.28 | 16.97 | 17.00 | 17.00 | 10,189 |
Sep 19, 2024 | 17.02 | 17.27 | 17.02 | 17.26 | 17.26 | 2,094 |
Sep 18, 2024 | 16.68 | 16.70 | 16.67 | 16.66 | 16.66 | 1,694 |
Sep 17, 2024 | 16.61 | 16.90 | 16.57 | 16.90 | 16.90 | 6,304 |
Sep 16, 2024 | 16.71 | 16.81 | 16.60 | 16.69 | 16.69 | 21,052 |
Sep 13, 2024 | 16.55 | 16.74 | 16.50 | 16.75 | 16.75 | 31,983 |
Sep 12, 2024 | 16.59 | 16.63 | 16.51 | 16.57 | 16.57 | 2,269 |
Sep 11, 2024 | 16.00 | 16.21 | 15.95 | 16.01 | 16.01 | 5,388 |
Sep 10, 2024 | 15.93 | 16.03 | 15.84 | 15.87 | 15.87 | 2,268 |
Sep 9, 2024 | 15.85 | 16.00 | 15.85 | 15.93 | 15.93 | 4,708 |
Sep 6, 2024 | 16.10 | 16.15 | 15.68 | 15.63 | 15.63 | 1,888 |
Sep 5, 2024 | 16.25 | 16.39 | 16.10 | 16.30 | 16.30 | 14,030 |
Sep 4, 2024 | 16.03 | 16.32 | 15.92 | 16.29 | 16.29 | 18,434 |
Sep 3, 2024 | 16.85 | 16.87 | 16.49 | 16.50 | 16.50 | 12,767 |
Sep 2, 2024 | 16.84 | 16.89 | 16.78 | 16.87 | 16.87 | 4,862 |
Aug 30, 2024 | 16.79 | 16.81 | 16.74 | 16.74 | 16.74 | 1,001 |
Aug 29, 2024 | 16.58 | 16.80 | 16.58 | 16.75 | 16.75 | 12,827 |
Aug 28, 2024 | 16.78 | 16.89 | 16.76 | 16.52 | 16.52 | 1,602 |
Aug 27, 2024 | 16.75 | 16.81 | 16.68 | 16.74 | 16.74 | 1,956 |
Aug 26, 2024 | 16.97 | 17.03 | 16.75 | 16.78 | 16.78 | 3,338 |
Aug 23, 2024 | 16.68 | 16.86 | 16.68 | 16.86 | 16.86 | 1,756 |
Aug 22, 2024 | 16.88 | 17.00 | 16.88 | 16.85 | 16.85 | 1,845 |
Aug 21, 2024 | 16.88 | 16.94 | 16.87 | 16.91 | 16.91 | 10,588 |
Aug 20, 2024 | 16.91 | 16.99 | 16.78 | 16.77 | 16.77 | 22,234 |
Aug 19, 2024 | 16.68 | 16.88 | 16.68 | 16.88 | 16.88 | 3,420 |
Aug 16, 2024 | 16.81 | 16.81 | 16.57 | 16.78 | 16.78 | 2,068 |
Aug 14, 2024 | 16.23 | 16.23 | 16.18 | 16.10 | 16.10 | 1,212 |
Aug 13, 2024 | 15.90 | 16.19 | 15.90 | 16.09 | 16.09 | 1,328 |
Aug 12, 2024 | 15.73 | 15.80 | 15.67 | 15.72 | 15.72 | 1,123 |
Aug 9, 2024 | 15.75 | 15.88 | 15.60 | 15.60 | 15.60 | 2,232 |
Aug 8, 2024 | 15.16 | 15.39 | 15.07 | 15.57 | 15.57 | 1,851 |
Aug 7, 2024 | 15.49 | 15.81 | 15.45 | 15.69 | 15.69 | 8,542 |
Aug 6, 2024 | 15.27 | 15.37 | 15.04 | 15.20 | 15.20 | 33,273 |
Aug 5, 2024 | 14.30 | 14.78 | 13.87 | 14.79 | 14.79 | 21,941 |
Aug 2, 2024 | 15.97 | 15.97 | 15.18 | 15.25 | 15.25 | 15,556 |
Aug 1, 2024 | 16.98 | 17.05 | 16.51 | 16.56 | 16.56 | 48,429 |
Jul 31, 2024 | 16.55 | 16.83 | 16.54 | 16.87 | 16.87 | 7,237 |
Jul 30, 2024 | 16.39 | 16.42 | 16.16 | 16.16 | 16.16 | 535 |
Jul 29, 2024 | 16.45 | 16.57 | 16.37 | 16.38 | 16.38 | 1,577 |
Jul 26, 2024 | 16.34 | 16.46 | 16.25 | 16.25 | 16.25 | 2,637 |
Jul 25, 2024 | 16.26 | 16.35 | 16.08 | 16.30 | 16.30 | 34,538 |
Jul 24, 2024 | 16.81 | 16.85 | 16.57 | 16.56 | 16.56 | 1,545 |
Jul 23, 2024 | 17.15 | 17.28 | 17.11 | 17.22 | 17.22 | 2,228 |
Jul 22, 2024 | 16.95 | 17.19 | 16.94 | 17.02 | 17.02 | 7,261 |
Jul 19, 2024 | 17.17 | 17.24 | 17.05 | 17.02 | 17.02 | 1,565 |
Jul 18, 2024 | 17.47 | 17.50 | 17.37 | 17.29 | 17.29 | 29,188 |
Jul 17, 2024 | 17.82 | 17.86 | 17.45 | 17.45 | 17.45 | 20,218 |
Jul 16, 2024 | 17.85 | 17.98 | 17.83 | 17.96 | 17.96 | 2,239 |
Jul 15, 2024 | 18.01 | 18.01 | 17.78 | 17.86 | 17.86 | 8,779 |
Jul 12, 2024 | 17.70 | 18.03 | 17.60 | 18.03 | 18.03 | 21,537 |
Jul 11, 2024 | 17.93 | 17.95 | 17.84 | 17.85 | 17.85 | 5,475 |
Jul 10, 2024 | 17.79 | 17.94 | 17.79 | 17.84 | 17.84 | 1,533 |
Jul 9, 2024 | 17.65 | 17.76 | 17.65 | 17.72 | 17.72 | 15,337 |
Jul 8, 2024 | 17.34 | 17.55 | 17.32 | 17.57 | 17.57 | 27,102 |
Jul 5, 2024 | 17.56 | 17.56 | 17.37 | 17.45 | 17.45 | 2,167 |
Jul 4, 2024 | 17.60 | 17.61 | 17.53 | 17.61 | 17.61 | 19,951 |
Jul 3, 2024 | 17.14 | 17.42 | 17.13 | 17.43 | 17.43 | 4,733 |
Jul 2, 2024 | 16.96 | 17.08 | 16.85 | 17.08 | 17.08 | 3,585 |
Jul 1, 2024 | 16.98 | 17.02 | 16.87 | 16.99 | 16.99 | 2,384 |
Jun 28, 2024 | 16.96 | 17.10 | 16.90 | 17.10 | 17.10 | 16,642 |
Jun 27, 2024 | 16.94 | 16.98 | 16.84 | 16.88 | 16.88 | 7,666 |
Jun 26, 2024 | 17.08 | 17.08 | 16.90 | 16.87 | 16.87 | 2,941 |
Jun 25, 2024 | 16.42 | 16.70 | 16.40 | 16.70 | 16.70 | 16,018 |
Jun 24, 2024 | 16.53 | 16.61 | 16.47 | 16.50 | 16.50 | 1,920 |
Jun 21, 2024 | 16.59 | 16.64 | 16.53 | 16.63 | 16.63 | 1,168 |
Jun 20, 2024 | 17.02 | 17.08 | 16.89 | 16.96 | 16.96 | 6,384 |
Jun 19, 2024 | 16.88 | 17.00 | 16.86 | 16.86 | 16.86 | 5,174 |
Jun 18, 2024 | 16.71 | 16.76 | 16.70 | 16.75 | 16.75 | 3,157 |
Jun 17, 2024 | 16.72 | 16.75 | 16.60 | 16.75 | 16.75 | 4,571 |
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%
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%
QQQ Invesco QQQ Trust
481.68
+1.31%
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%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
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%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
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%