XETRA - Delayed Quote EUR
Deka Eurozone Rendite Plus 1-10 UCITS ETF (ELFD.DE)
84.12
-0.35
(-0.41%)
At close: May 2 at 5:36:12 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 84.33 | 84.33 | 84.12 | 84.12 | 84.12 | 23 |
Apr 30, 2025 | 84.32 | 84.47 | 84.32 | 84.47 | 84.47 | 10 |
Apr 29, 2025 | 84.32 | 84.37 | 84.21 | 84.37 | 84.37 | 1 |
Apr 28, 2025 | 84.31 | 84.35 | 84.22 | 84.35 | 84.35 | 2 |
Apr 25, 2025 | 84.42 | 84.42 | 84.24 | 84.24 | 84.24 | 2 |
Apr 24, 2025 | 84.20 | 84.55 | 84.20 | 84.55 | 84.55 | 30 |
Apr 23, 2025 | 84.16 | 84.22 | 84.16 | 84.22 | 84.22 | 1 |
Apr 22, 2025 | 84.15 | 84.18 | 84.15 | 84.18 | 84.18 | 55 |
Apr 17, 2025 | 83.90 | 84.16 | 83.77 | 84.16 | 84.16 | 92 |
Apr 16, 2025 | 83.86 | 83.86 | 83.83 | 83.83 | 83.83 | 4 |
Apr 15, 2025 | 83.88 | 83.88 | 83.73 | 83.80 | 83.80 | 289 |
Apr 14, 2025 | 83.77 | 83.80 | 83.74 | 83.74 | 83.74 | 898 |
Apr 11, 2025 | 83.55 | 83.66 | 83.39 | 83.66 | 83.66 | 417 |
Apr 10, 2025 | 0.41 Dividend | |||||
Apr 10, 2025 | 83.30 | 83.71 | 83.30 | 83.71 | 83.71 | 22 |
Apr 9, 2025 | 83.68 | 84.00 | 83.68 | 84.00 | 83.59 | 793 |
Apr 8, 2025 | 83.94 | 83.94 | 83.73 | 83.73 | 83.32 | 278 |
Apr 7, 2025 | 84.24 | 84.24 | 84.09 | 84.09 | 83.68 | 24 |
Apr 4, 2025 | 84.06 | 84.30 | 83.96 | 84.30 | 83.88 | 11 |
Apr 3, 2025 | 83.97 | 84.03 | 83.94 | 84.03 | 83.62 | 2 |
Apr 2, 2025 | 83.76 | 83.84 | 83.74 | 83.74 | 83.33 | 119 |
Apr 1, 2025 | 83.68 | 83.84 | 83.68 | 83.83 | 83.42 | 13 |
Mar 31, 2025 | 83.78 | 83.78 | 83.67 | 83.67 | 83.26 | 12 |
Mar 28, 2025 | 83.63 | 83.63 | 83.58 | 83.60 | 83.19 | - |
Mar 27, 2025 | 83.47 | 83.52 | 83.42 | 83.52 | 83.11 | 375 |
Mar 26, 2025 | 83.35 | 83.41 | 83.25 | 83.41 | 83.00 | 5 |
Mar 25, 2025 | 83.34 | 83.34 | 83.23 | 83.26 | 82.85 | 36 |
Mar 24, 2025 | 83.31 | 83.40 | 83.31 | 83.40 | 83.00 | 687 |
Mar 21, 2025 | 83.30 | 83.42 | 83.30 | 83.42 | 83.01 | 871 |
Mar 20, 2025 | 83.28 | 83.30 | 83.24 | 83.24 | 82.83 | - |
Mar 19, 2025 | 83.25 | 83.26 | 83.10 | 83.26 | 82.86 | 124 |
Mar 18, 2025 | 83.10 | 83.18 | 83.04 | 83.18 | 82.78 | 124 |
Mar 17, 2025 | 82.94 | 83.23 | 82.94 | 83.23 | 82.82 | 5 |
Mar 14, 2025 | 82.92 | 82.92 | 82.76 | 82.83 | 82.43 | 596 |
Mar 13, 2025 | 82.88 | 82.98 | 82.81 | 82.98 | 82.57 | 241 |
Mar 12, 2025 | 82.80 | 82.91 | 82.74 | 82.91 | 82.51 | 193 |
Mar 11, 2025 | 82.92 | 82.92 | 82.82 | 82.82 | 82.41 | - |
Mar 10, 2025 | 82.88 | 83.01 | 82.88 | 82.99 | 82.59 | 301 |
Mar 7, 2025 | 82.82 | 82.95 | 82.82 | 82.93 | 82.53 | 8 |
Mar 6, 2025 | 82.76 | 82.81 | 82.63 | 82.72 | 82.32 | 2,314 |
Mar 5, 2025 | 83.69 | 83.69 | 83.15 | 83.19 | 82.79 | 814 |
Mar 4, 2025 | 84.24 | 84.26 | 84.19 | 84.26 | 83.85 | 12 |
Mar 3, 2025 | 84.23 | 84.23 | 84.05 | 84.05 | 83.64 | 383 |
Feb 28, 2025 | 84.31 | 84.45 | 84.29 | 84.45 | 84.04 | 8 |
Feb 27, 2025 | 84.19 | 84.36 | 84.10 | 84.36 | 83.95 | 1 |
Feb 26, 2025 | 83.99 | 84.27 | 83.99 | 84.27 | 83.86 | 3 |
Feb 25, 2025 | 83.90 | 84.16 | 83.90 | 84.16 | 83.75 | 44 |
Feb 24, 2025 | 83.85 | 83.85 | 83.74 | 83.74 | 83.33 | 2 |
Feb 21, 2025 | 83.67 | 83.80 | 83.67 | 83.70 | 83.29 | 92 |
Feb 20, 2025 | 83.60 | 83.74 | 83.53 | 83.74 | 83.34 | 796 |
Feb 19, 2025 | 83.81 | 83.81 | 83.63 | 83.72 | 83.32 | 4 |
Feb 18, 2025 | 83.77 | 84.00 | 83.77 | 84.00 | 83.59 | 4 |
Feb 17, 2025 | 83.75 | 83.98 | 83.75 | 83.98 | 83.57 | 35 |
Feb 14, 2025 | 84.01 | 84.05 | 83.98 | 84.05 | 83.64 | 211 |
Feb 13, 2025 | 83.76 | 83.95 | 83.76 | 83.95 | 83.54 | 5 |
Feb 12, 2025 | 83.83 | 83.90 | 83.83 | 83.87 | 83.46 | 35 |
Feb 11, 2025 | 84.08 | 84.08 | 83.97 | 84.02 | 83.61 | 66 |
Feb 10, 2025 | 84.13 | 84.23 | 84.11 | 84.23 | 83.82 | 2 |
Feb 7, 2025 | 84.14 | 84.24 | 84.14 | 84.24 | 83.83 | 42 |
Feb 6, 2025 | 84.06 | 84.28 | 84.06 | 84.28 | 83.87 | 118 |
Feb 5, 2025 | 84.04 | 84.19 | 84.04 | 84.19 | 83.78 | 55 |
Feb 4, 2025 | 83.88 | 84.38 | 83.88 | 84.11 | 83.70 | 31 |
Feb 3, 2025 | 83.72 | 84.12 | 83.72 | 84.12 | 83.71 | 328 |
Jan 31, 2025 | 83.42 | 83.58 | 83.42 | 83.47 | 83.06 | 15 |
Jan 30, 2025 | 83.25 | 83.54 | 83.25 | 83.54 | 83.13 | 602 |
Jan 29, 2025 | 83.28 | 83.28 | 83.16 | 83.16 | 82.75 | 23 |
Jan 28, 2025 | 83.18 | 83.32 | 83.18 | 83.32 | 82.91 | 4 |
Jan 27, 2025 | 83.27 | 83.33 | 83.27 | 83.30 | 82.90 | 3 |
Jan 24, 2025 | 83.24 | 83.26 | 83.09 | 83.26 | 82.85 | 240 |
Jan 23, 2025 | 83.34 | 83.36 | 83.08 | 83.08 | 82.68 | 104 |
Jan 22, 2025 | 83.29 | 83.37 | 83.16 | 83.16 | 82.76 | 549 |
Jan 21, 2025 | 83.25 | 83.25 | 83.16 | 83.16 | 82.75 | 1 |
Jan 20, 2025 | 83.18 | 83.28 | 83.11 | 83.28 | 82.87 | 14 |
Jan 17, 2025 | 83.16 | 83.23 | 83.13 | 83.13 | 82.72 | - |
Jan 16, 2025 | 82.95 | 83.16 | 82.94 | 83.16 | 82.75 | 1 |
Jan 15, 2025 | 82.59 | 83.12 | 82.59 | 83.12 | 82.72 | 110 |
Jan 14, 2025 | 82.66 | 82.66 | 82.56 | 82.66 | 82.25 | 148 |
Jan 13, 2025 | 82.58 | 82.70 | 82.51 | 82.70 | 82.30 | 300 |
Jan 10, 2025 | 0.48 Dividend | |||||
Jan 10, 2025 | 82.83 | 82.92 | 82.81 | 82.87 | 82.46 | 151 |
Jan 9, 2025 | 83.42 | 83.56 | 83.42 | 83.56 | 82.68 | 12 |
Jan 8, 2025 | 83.65 | 83.65 | 83.49 | 83.49 | 82.61 | - |
Jan 7, 2025 | 83.70 | 83.70 | 83.64 | 83.68 | 82.80 | 341 |
Jan 6, 2025 | 83.69 | 83.87 | 83.69 | 83.87 | 82.98 | 160 |
Jan 3, 2025 | 84.00 | 84.00 | 83.61 | 83.61 | 82.72 | 267 |
Jan 2, 2025 | 84.01 | 84.16 | 84.01 | 84.12 | 83.23 | 186 |
Dec 30, 2024 | 83.90 | 84.02 | 83.82 | 84.02 | 83.13 | 16 |
Dec 27, 2024 | 83.94 | 84.04 | 83.87 | 84.04 | 83.15 | 31 |
Dec 23, 2024 | 84.09 | 84.16 | 84.09 | 84.11 | 83.22 | 3 |
Dec 20, 2024 | 84.14 | 84.22 | 84.14 | 84.20 | 83.31 | 2 |
Dec 19, 2024 | 84.14 | 84.22 | 84.14 | 84.20 | 83.30 | 27 |
Dec 18, 2024 | 84.36 | 84.41 | 84.32 | 84.41 | 83.52 | 3 |
Dec 17, 2024 | 84.29 | 84.43 | 84.29 | 84.43 | 83.54 | 1 |
Dec 16, 2024 | 84.38 | 84.42 | 84.38 | 84.42 | 83.53 | 9 |
Dec 13, 2024 | 84.55 | 84.55 | 84.38 | 84.38 | 83.48 | 41 |
Dec 12, 2024 | 84.81 | 84.84 | 84.52 | 84.52 | 83.62 | 33 |
Dec 11, 2024 | 84.88 | 84.98 | 84.82 | 84.97 | 84.07 | 463 |
Dec 10, 2024 | 84.78 | 84.94 | 84.78 | 84.94 | 84.04 | 42 |
Dec 9, 2024 | 84.90 | 84.90 | 84.85 | 84.90 | 84.00 | 1,259 |
Dec 6, 2024 | 84.76 | 84.80 | 84.72 | 84.80 | 83.90 | - |
Dec 5, 2024 | 84.83 | 84.86 | 84.83 | 84.84 | 83.94 | 13 |
Dec 4, 2024 | 84.70 | 84.81 | 84.69 | 84.81 | 83.91 | 2,178 |
Dec 3, 2024 | 84.78 | 84.85 | 84.78 | 84.85 | 83.95 | 119 |
Dec 2, 2024 | 84.71 | 84.98 | 84.71 | 84.85 | 83.95 | 80 |
Nov 29, 2024 | 84.49 | 84.77 | 84.49 | 84.77 | 83.87 | 2,182 |
Nov 28, 2024 | 84.29 | 84.54 | 84.29 | 84.54 | 83.64 | 294 |
Nov 27, 2024 | 84.21 | 84.29 | 84.16 | 84.29 | 83.40 | 230 |
Nov 26, 2024 | 84.06 | 84.15 | 84.06 | 84.15 | 83.26 | 143 |
Nov 25, 2024 | 84.19 | 84.19 | 83.92 | 84.10 | 83.21 | 94 |
Nov 22, 2024 | 83.62 | 84.13 | 83.62 | 84.09 | 83.20 | 5,290 |
Nov 21, 2024 | 83.55 | 83.71 | 83.55 | 83.69 | 82.81 | 4 |
Nov 20, 2024 | 83.56 | 83.62 | 83.50 | 83.62 | 82.74 | 200 |
Nov 19, 2024 | 83.73 | 83.75 | 83.68 | 83.75 | 82.86 | 49 |
Nov 18, 2024 | 83.54 | 83.71 | 83.48 | 83.71 | 82.82 | 10,419 |
Nov 15, 2024 | 83.62 | 83.70 | 83.62 | 83.68 | 82.80 | 798 |
Nov 14, 2024 | 83.35 | 83.70 | 83.35 | 83.70 | 82.82 | - |
Nov 13, 2024 | 83.30 | 83.48 | 83.30 | 83.48 | 82.59 | 1 |
Nov 12, 2024 | 83.60 | 83.61 | 83.51 | 83.51 | 82.63 | 134 |
Nov 11, 2024 | 83.42 | 83.46 | 83.42 | 83.46 | 82.57 | 155 |
Nov 8, 2024 | 83.25 | 83.35 | 83.19 | 83.35 | 82.47 | - |
Nov 7, 2024 | 83.21 | 83.21 | 82.88 | 83.14 | 82.26 | 1 |
Nov 6, 2024 | 83.35 | 83.35 | 83.21 | 83.21 | 82.33 | - |
Nov 5, 2024 | 83.11 | 83.11 | 83.01 | 83.01 | 82.13 | 214 |
Nov 4, 2024 | 83.16 | 83.23 | 83.16 | 83.23 | 82.35 | 1 |
Nov 1, 2024 | 83.12 | 83.18 | 83.12 | 83.15 | 82.27 | 23 |
Oct 31, 2024 | 83.10 | 83.21 | 83.10 | 83.21 | 82.32 | 9 |
Oct 30, 2024 | 83.63 | 83.63 | 83.35 | 83.35 | 82.47 | 1,877 |
Oct 29, 2024 | 83.77 | 83.77 | 83.56 | 83.56 | 82.67 | - |
Oct 28, 2024 | 83.55 | 83.83 | 83.55 | 83.83 | 82.94 | 3 |
Oct 25, 2024 | 83.93 | 83.93 | 83.69 | 83.69 | 82.80 | 22 |
Oct 24, 2024 | 83.84 | 83.95 | 83.84 | 83.87 | 82.98 | 2 |
Oct 23, 2024 | 83.65 | 83.79 | 83.65 | 83.79 | 82.90 | 63 |
Oct 22, 2024 | 83.59 | 83.70 | 83.46 | 83.57 | 82.69 | 180 |
Oct 21, 2024 | 84.06 | 84.06 | 83.73 | 83.73 | 82.84 | 242 |
Oct 18, 2024 | 83.90 | 84.17 | 83.90 | 84.17 | 83.28 | 7 |
Oct 17, 2024 | 83.86 | 84.01 | 83.86 | 84.01 | 83.12 | 61 |
Oct 16, 2024 | 83.78 | 83.96 | 83.78 | 83.96 | 83.07 | 286 |
Oct 15, 2024 | 83.56 | 83.57 | 83.56 | 83.56 | 82.68 | 24 |
Oct 14, 2024 | 83.39 | 83.43 | 83.36 | 83.43 | 82.54 | 119 |
Oct 11, 2024 | 83.43 | 83.43 | 83.26 | 83.38 | 82.50 | 15 |
Oct 10, 2024 | 0.5 Dividend | |||||
Oct 10, 2024 | 83.31 | 83.34 | 83.27 | 83.34 | 82.45 | 33 |
Oct 9, 2024 | 83.94 | 83.94 | 83.83 | 83.83 | 82.45 | 700 |
Oct 8, 2024 | 83.85 | 83.85 | 83.82 | 83.83 | 82.45 | 6 |
Oct 7, 2024 | 83.96 | 83.96 | 83.87 | 83.92 | 82.53 | 73 |
Oct 4, 2024 | 84.25 | 84.25 | 84.00 | 84.00 | 82.62 | 1,293 |
Oct 3, 2024 | 84.44 | 84.44 | 84.30 | 84.32 | 82.93 | - |
Oct 2, 2024 | 84.62 | 84.75 | 84.52 | 84.56 | 83.16 | 306 |
Oct 1, 2024 | 84.40 | 84.70 | 84.40 | 84.70 | 83.31 | 197 |
Sep 30, 2024 | 84.31 | 84.36 | 84.23 | 84.36 | 82.97 | 21 |
Sep 27, 2024 | 84.31 | 84.39 | 84.26 | 84.39 | 82.99 | 119 |
Sep 26, 2024 | 84.15 | 84.29 | 84.15 | 84.29 | 82.90 | 2 |
Sep 25, 2024 | 84.25 | 84.25 | 84.08 | 84.08 | 82.69 | 126 |
Sep 24, 2024 | 84.12 | 84.26 | 84.08 | 84.26 | 82.87 | 374 |
Sep 23, 2024 | 83.91 | 84.01 | 83.91 | 83.96 | 82.58 | 56 |
Sep 20, 2024 | 83.97 | 83.97 | 83.92 | 83.92 | 82.54 | 242 |
Sep 19, 2024 | 83.87 | 84.04 | 83.86 | 83.99 | 82.61 | 313 |
Sep 18, 2024 | 84.09 | 84.09 | 83.92 | 83.92 | 82.54 | 58 |
Sep 17, 2024 | 84.26 | 84.27 | 84.16 | 84.16 | 82.77 | 472 |
Sep 16, 2024 | 84.19 | 84.30 | 84.16 | 84.30 | 82.91 | 7 |
Sep 13, 2024 | 84.18 | 84.18 | 84.06 | 84.06 | 82.67 | 3 |
Sep 12, 2024 | 84.19 | 84.19 | 83.98 | 83.98 | 82.59 | 59 |
Sep 11, 2024 | 84.11 | 84.28 | 84.10 | 84.28 | 82.89 | 435 |
Sep 10, 2024 | 83.83 | 84.02 | 83.82 | 84.02 | 82.63 | 2 |
Sep 9, 2024 | 83.69 | 83.76 | 83.65 | 83.76 | 82.38 | 1 |
Sep 6, 2024 | 83.72 | 83.87 | 83.72 | 83.87 | 82.48 | 1 |
Sep 5, 2024 | 83.64 | 83.72 | 83.47 | 83.72 | 82.34 | 249 |
Sep 4, 2024 | 83.35 | 83.50 | 83.35 | 83.50 | 82.12 | 3 |
Sep 3, 2024 | 83.08 | 83.82 | 83.07 | 83.29 | 81.91 | 531 |
Sep 2, 2024 | 83.01 | 83.16 | 83.01 | 83.15 | 81.78 | 498 |
Aug 30, 2024 | 83.26 | 83.31 | 83.23 | 83.23 | 81.85 | 76 |
Aug 29, 2024 | 83.22 | 83.34 | 83.22 | 83.24 | 81.86 | - |
Aug 28, 2024 | 83.18 | 83.32 | 83.18 | 83.31 | 81.93 | 390 |
Aug 27, 2024 | 83.31 | 83.31 | 83.12 | 83.16 | 81.79 | - |
Aug 26, 2024 | 83.49 | 83.64 | 83.36 | 83.42 | 82.04 | 530 |
Aug 23, 2024 | 83.32 | 83.51 | 83.31 | 83.51 | 82.13 | 2 |
Aug 22, 2024 | 83.47 | 83.47 | 83.29 | 83.29 | 81.92 | - |
Aug 21, 2024 | 83.28 | 83.43 | 83.28 | 83.43 | 82.05 | - |
Aug 20, 2024 | 83.31 | 83.36 | 83.18 | 83.36 | 81.99 | 82 |
Aug 19, 2024 | 83.19 | 83.24 | 83.19 | 83.21 | 81.83 | 5 |
Aug 16, 2024 | 83.17 | 83.24 | 83.15 | 83.15 | 81.78 | 68 |
Aug 15, 2024 | 83.41 | 83.41 | 83.17 | 83.17 | 81.80 | 6 |
Aug 14, 2024 | 83.40 | 83.45 | 83.35 | 83.40 | 82.03 | 1 |
Aug 13, 2024 | 83.13 | 83.37 | 83.13 | 83.37 | 82.00 | - |
Aug 12, 2024 | 83.06 | 83.19 | 83.01 | 83.19 | 81.82 | 64 |
Aug 9, 2024 | 83.02 | 83.18 | 83.02 | 83.18 | 81.81 | 4 |
Aug 8, 2024 | 83.04 | 83.06 | 83.02 | 83.02 | 81.65 | 1 |
Aug 7, 2024 | 83.08 | 83.08 | 82.87 | 82.99 | 81.62 | 38 |
Aug 6, 2024 | 83.01 | 83.14 | 83.01 | 83.03 | 81.66 | 115 |
Aug 5, 2024 | 83.31 | 83.33 | 82.97 | 82.97 | 81.60 | 366 |
Aug 2, 2024 | 83.05 | 83.31 | 83.05 | 83.31 | 81.93 | 338 |
Aug 1, 2024 | 82.92 | 82.92 | 82.86 | 82.91 | 81.54 | 13 |
Jul 31, 2024 | 82.74 | 82.91 | 82.74 | 82.91 | 81.54 | 9 |
Jul 30, 2024 | 82.66 | 82.72 | 82.57 | 82.72 | 81.35 | 2 |
Jul 29, 2024 | 82.46 | 82.58 | 82.46 | 82.58 | 81.22 | - |
Jul 26, 2024 | 82.28 | 82.50 | 82.28 | 82.49 | 81.13 | 613 |
Jul 25, 2024 | 82.25 | 82.35 | 82.25 | 82.35 | 80.99 | - |
Jul 24, 2024 | 82.27 | 82.28 | 82.26 | 82.28 | 80.92 | 1 |
Jul 23, 2024 | 82.15 | 82.31 | 82.15 | 82.26 | 80.90 | 500 |
Jul 22, 2024 | 82.31 | 82.31 | 82.11 | 82.11 | 80.75 | 384 |
Jul 19, 2024 | 82.37 | 82.37 | 82.32 | 82.32 | 80.96 | 125 |
Jul 18, 2024 | 82.38 | 82.50 | 82.24 | 82.50 | 81.14 | 674 |
Jul 17, 2024 | 82.39 | 82.39 | 82.25 | 82.26 | 80.90 | 70 |
Jul 16, 2024 | 82.27 | 82.33 | 82.27 | 82.33 | 80.97 | 1 |
Jul 15, 2024 | 82.07 | 82.26 | 82.07 | 82.26 | 80.91 | 6 |
Jul 12, 2024 | 82.05 | 82.13 | 81.99 | 82.13 | 80.77 | 120 |
Jul 11, 2024 | 81.64 | 82.15 | 81.64 | 82.15 | 80.79 | 30 |
Jul 10, 2024 | 0.54 Dividend | |||||
Jul 10, 2024 | 81.63 | 81.84 | 81.63 | 81.84 | 80.49 | 22 |
Jul 9, 2024 | 82.24 | 82.24 | 81.95 | 81.95 | 80.06 | 74 |
Jul 8, 2024 | 82.06 | 82.34 | 82.06 | 82.34 | 80.44 | 1 |
Jul 5, 2024 | 81.96 | 82.17 | 81.96 | 82.17 | 80.29 | 16 |
Jul 4, 2024 | 81.90 | 81.92 | 81.88 | 81.92 | 80.04 | 1 |
Jul 3, 2024 | 81.77 | 81.99 | 81.76 | 81.99 | 80.11 | 2 |
Jul 2, 2024 | 81.61 | 81.61 | 81.53 | 81.60 | 79.73 | 86 |
Jul 1, 2024 | 81.76 | 81.76 | 81.61 | 81.62 | 79.75 | 16 |
Jun 28, 2024 | 81.81 | 81.81 | 81.65 | 81.81 | 79.93 | 46 |
Jun 27, 2024 | 81.86 | 81.86 | 81.73 | 81.86 | 79.98 | 86 |
Jun 26, 2024 | 82.09 | 82.09 | 81.94 | 81.94 | 80.06 | 2 |
Jun 25, 2024 | 82.09 | 82.15 | 82.00 | 82.00 | 80.12 | 7 |
Jun 24, 2024 | 82.05 | 82.11 | 82.03 | 82.11 | 80.23 | 423 |
Jun 21, 2024 | 82.06 | 82.16 | 82.00 | 82.00 | 80.12 | - |
Jun 20, 2024 | 81.90 | 82.03 | 81.90 | 82.03 | 80.15 | 22 |
Jun 19, 2024 | 82.07 | 82.07 | 81.97 | 82.00 | 80.12 | 323 |
Jun 18, 2024 | 81.94 | 82.14 | 81.94 | 82.14 | 80.25 | 196 |
Jun 17, 2024 | 82.03 | 82.03 | 81.95 | 81.95 | 80.07 | 6 |
Jun 14, 2024 | 81.99 | 81.99 | 81.91 | 81.92 | 80.04 | 1,302 |
Jun 13, 2024 | 81.75 | 81.80 | 81.68 | 81.80 | 79.92 | - |
Jun 12, 2024 | 81.44 | 81.88 | 81.43 | 81.88 | 80.00 | 643 |
Jun 11, 2024 | 81.32 | 81.39 | 81.15 | 81.39 | 79.52 | 749 |
Jun 10, 2024 | 81.51 | 81.51 | 81.23 | 81.23 | 79.36 | 1,202 |
Jun 7, 2024 | 81.90 | 81.90 | 81.64 | 81.64 | 79.77 | - |
Jun 6, 2024 | 82.08 | 82.24 | 81.96 | 81.96 | 80.08 | 2,600 |
Jun 5, 2024 | 81.92 | 82.18 | 81.92 | 82.18 | 80.29 | 14 |
Jun 4, 2024 | 81.86 | 82.00 | 81.86 | 82.00 | 80.12 | 3 |
Jun 3, 2024 | 81.59 | 81.89 | 81.59 | 81.89 | 80.01 | 17 |
May 31, 2024 | 81.55 | 81.61 | 81.45 | 81.61 | 79.73 | 11 |
May 30, 2024 | 81.44 | 81.53 | 81.44 | 81.53 | 79.66 | - |
May 29, 2024 | 81.61 | 81.61 | 81.40 | 81.40 | 79.53 | - |
May 28, 2024 | 81.89 | 81.94 | 81.72 | 81.72 | 79.84 | 54 |
May 27, 2024 | 81.70 | 81.94 | 81.70 | 81.94 | 80.05 | 4 |
May 24, 2024 | 81.69 | 81.69 | 81.68 | 81.68 | 79.80 | - |
May 23, 2024 | 81.96 | 81.96 | 81.74 | 81.74 | 79.86 | 9 |
May 22, 2024 | 81.90 | 82.01 | 81.90 | 81.93 | 80.04 | 64 |
May 21, 2024 | 82.13 | 82.13 | 81.96 | 81.96 | 80.08 | 43 |
May 20, 2024 | 81.92 | 82.00 | 81.92 | 81.96 | 80.07 | - |
May 17, 2024 | 82.17 | 82.17 | 82.04 | 82.04 | 80.15 | 1 |
May 16, 2024 | 82.34 | 82.34 | 82.27 | 82.27 | 80.38 | 1 |
May 15, 2024 | 81.82 | 82.36 | 81.82 | 82.36 | 80.46 | 4 |
May 14, 2024 | 81.90 | 81.90 | 81.67 | 81.67 | 79.79 | 1,708 |
May 13, 2024 | 81.90 | 81.96 | 81.90 | 81.96 | 80.08 | 3 |
May 10, 2024 | 82.07 | 82.07 | 81.90 | 81.91 | 80.03 | 5 |
May 9, 2024 | 82.02 | 82.02 | 81.93 | 81.93 | 80.05 | - |
May 8, 2024 | 82.14 | 82.14 | 81.98 | 81.98 | 80.10 | 2 |
May 7, 2024 | 82.13 | 82.27 | 82.13 | 82.27 | 80.38 | 1 |
May 6, 2024 | 82.04 | 82.17 | 82.04 | 82.09 | 80.20 | 10 |
May 3, 2024 | 81.81 | 82.00 | 81.78 | 82.00 | 80.11 | 5 |
May 2, 2024 | 81.68 | 81.78 | 81.68 | 81.78 | 79.90 | 33 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%