XETRA - Delayed Quote EUR
EMQQ Emerging Markets Internet UCITS ETF - Accumulating (EMQQ.DE)
9.66
-0.00
(-0.01%)
At close: April 30 at 5:36:27 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 | 9.75 | 9.76 | 9.56 | 9.66 | 9.66 | 8,361 |
Apr 28, 2025 | 9.58 | 9.65 | 9.55 | 9.55 | 9.55 | 10,535 |
Apr 25, 2025 | 9.54 | 9.55 | 9.39 | 9.50 | 9.50 | 11,973 |
Apr 24, 2025 | 9.38 | 9.49 | 9.31 | 9.47 | 9.47 | 2,266 |
Apr 23, 2025 | 9.40 | 9.59 | 9.40 | 9.50 | 9.50 | 30,132 |
Apr 22, 2025 | 9.03 | 9.16 | 9.03 | 9.15 | 9.15 | 4,695 |
Apr 17, 2025 | 9.15 | 9.16 | 9.09 | 9.11 | 9.11 | 6,865 |
Apr 16, 2025 | 9.05 | 9.10 | 8.99 | 9.10 | 9.10 | 7,767 |
Apr 15, 2025 | 9.12 | 9.24 | 9.12 | 9.21 | 9.21 | 12,632 |
Apr 14, 2025 | 9.09 | 9.27 | 9.03 | 9.17 | 9.17 | 39,997 |
Apr 11, 2025 | 8.97 | 8.97 | 8.75 | 8.76 | 8.76 | 18,632 |
Apr 10, 2025 | 9.40 | 9.40 | 8.93 | 8.93 | 8.93 | 17,235 |
Apr 9, 2025 | 8.85 | 8.94 | 8.58 | 8.61 | 8.61 | 21,843 |
Apr 8, 2025 | 9.04 | 9.19 | 8.96 | 9.04 | 9.04 | 21,641 |
Apr 7, 2025 | 8.62 | 9.11 | 8.49 | 8.94 | 8.94 | 26,831 |
Apr 4, 2025 | 9.64 | 9.79 | 8.97 | 9.19 | 9.19 | 134,042 |
Apr 3, 2025 | 9.97 | 9.97 | 9.71 | 9.81 | 9.81 | 9,885 |
Apr 2, 2025 | 10.27 | 10.30 | 10.14 | 10.16 | 10.16 | 2,228 |
Apr 1, 2025 | 10.27 | 10.29 | 10.16 | 10.25 | 10.25 | 8,428 |
Mar 31, 2025 | 10.15 | 10.21 | 10.06 | 10.14 | 10.14 | 10,226 |
Mar 28, 2025 | 10.49 | 10.50 | 10.24 | 10.24 | 10.24 | 3,902 |
Mar 27, 2025 | 10.50 | 10.59 | 10.45 | 10.59 | 10.59 | 5,009 |
Mar 26, 2025 | 10.55 | 10.55 | 10.40 | 10.40 | 10.40 | 19,453 |
Mar 25, 2025 | 10.51 | 10.55 | 10.42 | 10.49 | 10.49 | 73,360 |
Mar 24, 2025 | 10.68 | 10.68 | 10.56 | 10.62 | 10.62 | 3,483 |
Mar 21, 2025 | 10.50 | 10.55 | 10.41 | 10.50 | 10.50 | 20,663 |
Mar 20, 2025 | 10.63 | 10.63 | 10.39 | 10.49 | 10.49 | 26,525 |
Mar 19, 2025 | 10.70 | 10.75 | 10.65 | 10.72 | 10.72 | 7,364 |
Mar 18, 2025 | 10.79 | 10.81 | 10.61 | 10.65 | 10.65 | 12,438 |
Mar 17, 2025 | 10.50 | 10.70 | 10.43 | 10.66 | 10.66 | 30,299 |
Mar 14, 2025 | 10.43 | 10.46 | 10.38 | 10.42 | 10.42 | 3,393 |
Mar 13, 2025 | 10.20 | 10.26 | 10.12 | 10.25 | 10.25 | 1,373 |
Mar 12, 2025 | 10.21 | 10.30 | 10.17 | 10.20 | 10.20 | 1,706 |
Mar 11, 2025 | 10.23 | 10.30 | 10.11 | 10.20 | 10.20 | 9,048 |
Mar 10, 2025 | 10.44 | 10.44 | 10.12 | 10.23 | 10.23 | 7,128 |
Mar 7, 2025 | 10.63 | 10.66 | 10.44 | 10.44 | 10.44 | 13,369 |
Mar 6, 2025 | 10.76 | 10.85 | 10.61 | 10.68 | 10.68 | 12,787 |
Mar 5, 2025 | 10.45 | 10.49 | 10.36 | 10.43 | 10.43 | 18,264 |
Mar 4, 2025 | 10.39 | 10.39 | 10.15 | 10.18 | 10.18 | 21,706 |
Mar 3, 2025 | 10.53 | 10.53 | 10.39 | 10.47 | 10.47 | 9,735 |
Feb 28, 2025 | 10.52 | 10.53 | 10.45 | 10.49 | 10.49 | 8,233 |
Feb 27, 2025 | 10.84 | 10.84 | 10.75 | 10.83 | 10.83 | 3,016 |
Feb 26, 2025 | 10.84 | 10.89 | 10.82 | 10.85 | 10.85 | 13,209 |
Feb 25, 2025 | 10.68 | 10.68 | 10.42 | 10.52 | 10.52 | 6,798 |
Feb 24, 2025 | 10.97 | 10.97 | 10.56 | 10.62 | 10.62 | 23,344 |
Feb 21, 2025 | 11.07 | 11.17 | 11.07 | 11.17 | 11.17 | 22,205 |
Feb 20, 2025 | 10.86 | 11.14 | 10.78 | 10.95 | 10.95 | 32,167 |
Feb 19, 2025 | 11.08 | 11.08 | 10.87 | 10.93 | 10.93 | 20,192 |
Feb 18, 2025 | 10.99 | 11.08 | 10.92 | 10.97 | 10.97 | 12,093 |
Feb 17, 2025 | 10.91 | 10.96 | 10.89 | 10.96 | 10.96 | 20,542 |
Feb 14, 2025 | 10.83 | 10.94 | 10.75 | 10.77 | 10.77 | 10,592 |
Feb 13, 2025 | 10.59 | 10.64 | 10.50 | 10.64 | 10.64 | 17,848 |
Feb 12, 2025 | 10.52 | 10.57 | 10.47 | 10.54 | 10.54 | 12,371 |
Feb 11, 2025 | 10.47 | 10.56 | 10.40 | 10.54 | 10.54 | 23,883 |
Feb 10, 2025 | 10.53 | 10.60 | 10.52 | 10.57 | 10.57 | 10,012 |
Feb 7, 2025 | 10.38 | 10.46 | 10.34 | 10.37 | 10.37 | 34,129 |
Feb 6, 2025 | 10.25 | 10.35 | 10.25 | 10.30 | 10.30 | 4,551 |
Feb 5, 2025 | 10.27 | 10.27 | 10.15 | 10.21 | 10.21 | 5,169 |
Feb 4, 2025 | 10.20 | 10.37 | 10.20 | 10.37 | 10.37 | 8,813 |
Feb 3, 2025 | 10.18 | 10.19 | 10.02 | 10.19 | 10.19 | 10,992 |
Jan 31, 2025 | 10.34 | 10.37 | 10.16 | 10.21 | 10.21 | 97,764 |
Jan 30, 2025 | 9.99 | 10.23 | 9.98 | 10.23 | 10.23 | 10,528 |
Jan 29, 2025 | 10.04 | 10.08 | 9.99 | 10.03 | 10.03 | 23,927 |
Jan 28, 2025 | 9.75 | 9.81 | 9.74 | 9.74 | 9.74 | 13,076 |
Jan 27, 2025 | 9.64 | 9.69 | 9.58 | 9.68 | 9.68 | 21,907 |
Jan 24, 2025 | 9.67 | 9.69 | 9.61 | 9.68 | 9.68 | 5,827 |
Jan 23, 2025 | 9.63 | 9.63 | 9.59 | 9.61 | 9.61 | 4,895 |
Jan 22, 2025 | 9.60 | 9.63 | 9.54 | 9.61 | 9.61 | 7,077 |
Jan 21, 2025 | 9.80 | 9.80 | 9.61 | 9.64 | 9.64 | 30,099 |
Jan 20, 2025 | 9.85 | 9.90 | 9.82 | 9.88 | 9.88 | 10,255 |
Jan 17, 2025 | 9.66 | 9.80 | 9.61 | 9.78 | 9.78 | 72,219 |
Jan 16, 2025 | 9.62 | 9.64 | 9.55 | 9.58 | 9.58 | 19,618 |
Jan 15, 2025 | 9.46 | 9.58 | 9.45 | 9.57 | 9.57 | 7,036 |
Jan 14, 2025 | 9.43 | 9.48 | 9.41 | 9.41 | 9.41 | 22,080 |
Jan 13, 2025 | 9.31 | 9.32 | 9.25 | 9.28 | 9.28 | 59,338 |
Jan 10, 2025 | 9.48 | 9.48 | 9.33 | 9.35 | 9.35 | 14,755 |
Jan 9, 2025 | 9.60 | 9.60 | 9.50 | 9.54 | 9.54 | 15,883 |
Jan 8, 2025 | 9.57 | 9.61 | 9.51 | 9.56 | 9.56 | 18,766 |
Jan 7, 2025 | 9.56 | 9.60 | 9.52 | 9.59 | 9.59 | 7,969 |
Jan 6, 2025 | 9.71 | 9.85 | 9.68 | 9.69 | 9.69 | 22,196 |
Jan 3, 2025 | 9.76 | 9.82 | 9.74 | 9.81 | 9.81 | 6,748 |
Jan 2, 2025 | 9.63 | 9.77 | 9.58 | 9.76 | 9.76 | 20,728 |
Dec 30, 2024 | 9.62 | 9.62 | 9.56 | 9.61 | 9.61 | 5,520 |
Dec 27, 2024 | 9.65 | 9.71 | 9.59 | 9.66 | 9.66 | 5,541 |
Dec 23, 2024 | 9.74 | 9.79 | 9.74 | 9.76 | 9.76 | 7,026 |
Dec 20, 2024 | 9.86 | 9.86 | 9.66 | 9.81 | 9.81 | 14,952 |
Dec 19, 2024 | 9.93 | 9.93 | 9.83 | 9.87 | 9.87 | 24,452 |
Dec 18, 2024 | 10.06 | 10.07 | 10.00 | 10.00 | 10.00 | 75,035 |
Dec 17, 2024 | 10.00 | 10.06 | 9.97 | 10.06 | 10.06 | 12,929 |
Dec 16, 2024 | 10.11 | 10.15 | 10.01 | 10.03 | 10.03 | 34,804 |
Dec 13, 2024 | 10.25 | 10.27 | 10.13 | 10.13 | 10.13 | 7,029 |
Dec 12, 2024 | 10.40 | 10.40 | 10.21 | 10.28 | 10.28 | 6,204 |
Dec 11, 2024 | 10.26 | 10.30 | 10.21 | 10.30 | 10.30 | 10,608 |
Dec 10, 2024 | 10.21 | 10.31 | 10.19 | 10.29 | 10.29 | 45,088 |
Dec 9, 2024 | 10.29 | 10.55 | 10.29 | 10.54 | 10.54 | 88,324 |
Dec 6, 2024 | 10.14 | 10.18 | 10.13 | 10.15 | 10.15 | 17,630 |
Dec 5, 2024 | 10.07 | 10.13 | 10.04 | 10.06 | 10.06 | 26,515 |
Dec 4, 2024 | 10.05 | 10.10 | 10.01 | 10.03 | 10.03 | 20,709 |
Dec 3, 2024 | 10.17 | 10.17 | 10.03 | 10.09 | 10.09 | 15,322 |
Dec 2, 2024 | 10.05 | 10.15 | 10.05 | 10.08 | 10.08 | 15,020 |
Nov 29, 2024 | 10.06 | 10.15 | 9.98 | 10.05 | 10.05 | 22,678 |
Nov 28, 2024 | 10.18 | 10.18 | 10.06 | 10.09 | 10.09 | 14,812 |
Nov 27, 2024 | 10.23 | 10.31 | 10.15 | 10.17 | 10.17 | 18,169 |
Nov 26, 2024 | 10.08 | 10.18 | 10.08 | 10.13 | 10.13 | 17,004 |
Nov 25, 2024 | 10.00 | 10.07 | 10.00 | 10.05 | 10.05 | 24,110 |
Nov 22, 2024 | 9.96 | 10.08 | 9.95 | 10.02 | 10.02 | 14,967 |
Nov 21, 2024 | 10.04 | 10.05 | 9.95 | 10.02 | 10.02 | 7,046 |
Nov 20, 2024 | 10.02 | 10.11 | 10.01 | 10.06 | 10.06 | 25,229 |
Nov 19, 2024 | 10.00 | 10.01 | 9.83 | 9.94 | 9.94 | 17,925 |
Nov 18, 2024 | 9.98 | 9.98 | 9.89 | 9.95 | 9.95 | 7,691 |
Nov 15, 2024 | 9.95 | 10.01 | 9.85 | 9.89 | 9.89 | 21,394 |
Nov 14, 2024 | 10.02 | 10.06 | 9.92 | 9.94 | 9.94 | 5,233 |
Nov 13, 2024 | 10.06 | 10.11 | 10.03 | 10.04 | 10.04 | 12,775 |
Nov 12, 2024 | 10.07 | 10.20 | 9.98 | 10.11 | 10.11 | 62,802 |
Nov 11, 2024 | 10.04 | 10.14 | 10.04 | 10.13 | 10.13 | 53,024 |
Nov 8, 2024 | 10.19 | 10.19 | 9.90 | 9.97 | 9.97 | 54,497 |
Nov 7, 2024 | 10.32 | 10.37 | 10.24 | 10.28 | 10.28 | 55,359 |
Nov 6, 2024 | 10.28 | 10.28 | 10.12 | 10.19 | 10.19 | 58,483 |
Nov 5, 2024 | 10.21 | 10.23 | 10.13 | 10.15 | 10.15 | 16,026 |
Nov 4, 2024 | 10.09 | 10.11 | 10.01 | 10.10 | 10.10 | 19,962 |
Nov 1, 2024 | 10.10 | 10.12 | 10.05 | 10.10 | 10.10 | 5,366 |
Oct 31, 2024 | 10.05 | 10.07 | 9.97 | 10.00 | 10.00 | 11,952 |
Oct 30, 2024 | 10.21 | 10.21 | 10.09 | 10.09 | 10.09 | 26,332 |
Oct 29, 2024 | 10.28 | 10.41 | 10.26 | 10.27 | 10.27 | 7,506 |
Oct 28, 2024 | 10.16 | 10.27 | 10.13 | 10.27 | 10.27 | 6,315 |
Oct 25, 2024 | 10.10 | 10.26 | 10.09 | 10.14 | 10.14 | 68,786 |
Oct 24, 2024 | 10.14 | 10.14 | 10.01 | 10.03 | 10.03 | 5,921 |
Oct 23, 2024 | 10.26 | 10.26 | 10.14 | 10.14 | 10.14 | 37,029 |
Oct 22, 2024 | 10.02 | 10.15 | 10.02 | 10.09 | 10.09 | 12,826 |
Oct 21, 2024 | 10.02 | 10.04 | 9.99 | 10.01 | 10.01 | 28,561 |
Oct 18, 2024 | 10.18 | 10.21 | 10.10 | 10.11 | 10.11 | 58,944 |
Oct 17, 2024 | 10.03 | 10.03 | 9.89 | 9.91 | 9.91 | 8,673 |
Oct 16, 2024 | 9.96 | 10.08 | 9.95 | 10.04 | 10.04 | 16,526 |
Oct 15, 2024 | 10.04 | 10.13 | 9.94 | 9.96 | 9.96 | 18,075 |
Oct 14, 2024 | 10.32 | 10.37 | 10.26 | 10.35 | 10.35 | 21,392 |
Oct 11, 2024 | 10.19 | 10.41 | 10.13 | 10.39 | 10.39 | 8,955 |
Oct 10, 2024 | 10.30 | 10.34 | 10.23 | 10.29 | 10.29 | 29,433 |
Oct 9, 2024 | 10.12 | 10.30 | 10.11 | 10.30 | 10.30 | 12,492 |
Oct 8, 2024 | 10.18 | 10.32 | 10.00 | 10.27 | 10.27 | 29,654 |
Oct 7, 2024 | 10.73 | 10.76 | 10.56 | 10.59 | 10.59 | 56,201 |
Oct 4, 2024 | 10.64 | 10.68 | 10.56 | 10.65 | 10.65 | 91,146 |
Oct 3, 2024 | 10.53 | 10.54 | 10.27 | 10.39 | 10.39 | 61,843 |
Oct 2, 2024 | 10.61 | 10.73 | 10.37 | 10.46 | 10.46 | 61,191 |
Oct 1, 2024 | 10.00 | 10.10 | 9.92 | 10.10 | 10.10 | 17,105 |
Sep 30, 2024 | 10.22 | 10.27 | 9.99 | 9.99 | 9.99 | 23,346 |
Sep 27, 2024 | 9.85 | 10.05 | 9.85 | 9.98 | 9.98 | 60,653 |
Sep 26, 2024 | 9.73 | 9.95 | 9.71 | 9.83 | 9.83 | 41,531 |
Sep 25, 2024 | 9.30 | 9.46 | 9.27 | 9.45 | 9.45 | 22,335 |
Sep 24, 2024 | 9.39 | 9.48 | 9.31 | 9.46 | 9.46 | 7,765 |
Sep 23, 2024 | 9.06 | 9.19 | 9.00 | 9.15 | 9.15 | 37,398 |
Sep 20, 2024 | 9.07 | 9.09 | 8.98 | 9.04 | 9.04 | 3,335 |
Sep 19, 2024 | 9.08 | 9.10 | 9.03 | 9.07 | 9.07 | 14,527 |
Sep 18, 2024 | 8.93 | 8.95 | 8.90 | 8.91 | 8.91 | 11,514 |
Sep 17, 2024 | 8.91 | 8.95 | 8.90 | 8.92 | 8.92 | 8,436 |
Sep 16, 2024 | 8.86 | 8.88 | 8.84 | 8.87 | 8.87 | 7,840 |
Sep 13, 2024 | 8.88 | 8.89 | 8.84 | 8.88 | 8.88 | 13,978 |
Sep 12, 2024 | 8.86 | 8.88 | 8.85 | 8.87 | 8.87 | 13,752 |
Sep 11, 2024 | 8.72 | 8.74 | 8.65 | 8.71 | 8.71 | 4,239 |
Sep 10, 2024 | 8.71 | 8.71 | 8.66 | 8.67 | 8.67 | 4,824 |
Sep 9, 2024 | 8.60 | 8.67 | 8.60 | 8.66 | 8.66 | 22,263 |
Sep 6, 2024 | 8.72 | 8.72 | 8.58 | 8.58 | 8.58 | 62,019 |
Sep 5, 2024 | 8.72 | 8.74 | 8.70 | 8.70 | 8.70 | 4,809 |
Sep 4, 2024 | 8.74 | 8.77 | 8.71 | 8.74 | 8.74 | 38,769 |
Sep 3, 2024 | 8.84 | 8.85 | 8.79 | 8.82 | 8.82 | 2,189 |
Sep 2, 2024 | 8.79 | 8.85 | 8.79 | 8.84 | 8.84 | 7,497 |
Aug 30, 2024 | 8.82 | 8.86 | 8.78 | 8.81 | 8.81 | 25,664 |
Aug 29, 2024 | 8.68 | 8.77 | 8.68 | 8.77 | 8.77 | 10,360 |
Aug 28, 2024 | 8.68 | 8.73 | 8.60 | 8.60 | 8.60 | 31,104 |
Aug 27, 2024 | 8.74 | 8.77 | 8.71 | 8.72 | 8.72 | 11,690 |
Aug 26, 2024 | 8.88 | 8.94 | 8.70 | 8.70 | 8.70 | 23,926 |
Aug 23, 2024 | 8.94 | 8.96 | 8.88 | 8.88 | 8.88 | 11,849 |
Aug 22, 2024 | 8.94 | 8.97 | 8.90 | 8.90 | 8.90 | 5,802 |
Aug 21, 2024 | 8.88 | 8.93 | 8.85 | 8.93 | 8.93 | 51,336 |
Aug 20, 2024 | 9.01 | 9.02 | 8.90 | 8.91 | 8.91 | 7,862 |
Aug 19, 2024 | 9.00 | 9.08 | 8.97 | 9.08 | 9.08 | 32,683 |
Aug 16, 2024 | 8.98 | 9.01 | 8.91 | 9.00 | 9.00 | 13,477 |
Aug 15, 2024 | 8.72 | 8.93 | 8.69 | 8.88 | 8.88 | 4,804 |
Aug 14, 2024 | 8.73 | 8.76 | 8.69 | 8.71 | 8.71 | 107,874 |
Aug 13, 2024 | 8.75 | 8.77 | 8.68 | 8.77 | 8.77 | 11,527 |
Aug 12, 2024 | 8.69 | 8.72 | 8.68 | 8.72 | 8.72 | 13,244 |
Aug 9, 2024 | 8.65 | 8.67 | 8.61 | 8.67 | 8.67 | 11,996 |
Aug 8, 2024 | 8.51 | 8.66 | 8.45 | 8.66 | 8.66 | 9,443 |
Aug 7, 2024 | 8.47 | 8.55 | 8.47 | 8.55 | 8.55 | 15,510 |
Aug 6, 2024 | 8.34 | 8.38 | 8.26 | 8.38 | 8.38 | 9,143 |
Aug 5, 2024 | 8.18 | 8.29 | 7.91 | 8.29 | 8.29 | 59,902 |
Aug 2, 2024 | 8.55 | 8.55 | 8.35 | 8.37 | 8.37 | 23,888 |
Aug 1, 2024 | 8.71 | 8.73 | 8.61 | 8.61 | 8.61 | 11,320 |
Jul 31, 2024 | 8.74 | 8.74 | 8.68 | 8.71 | 8.71 | 31,554 |
Jul 30, 2024 | 8.61 | 8.63 | 8.59 | 8.59 | 8.59 | 12,759 |
Jul 29, 2024 | 8.69 | 8.69 | 8.65 | 8.65 | 8.65 | 2,419 |
Jul 26, 2024 | 8.54 | 8.61 | 8.54 | 8.61 | 8.61 | 30,359 |
Jul 25, 2024 | 8.58 | 8.61 | 8.54 | 8.60 | 8.60 | 11,225 |
Jul 24, 2024 | 8.67 | 8.73 | 8.67 | 8.70 | 8.70 | 8,885 |
Jul 23, 2024 | 8.70 | 8.77 | 8.69 | 8.76 | 8.76 | 17,468 |
Jul 22, 2024 | 8.82 | 8.87 | 8.79 | 8.79 | 8.79 | 19,614 |
Jul 19, 2024 | 8.80 | 8.80 | 8.72 | 8.73 | 8.73 | 1,534 |
Jul 18, 2024 | 8.83 | 8.88 | 8.78 | 8.78 | 8.78 | 21,414 |
Jul 17, 2024 | 8.96 | 8.98 | 8.83 | 8.83 | 8.83 | 12,032 |
Jul 16, 2024 | 9.00 | 9.00 | 8.94 | 8.99 | 8.99 | 8,928 |
Jul 15, 2024 | 9.11 | 9.14 | 9.02 | 9.06 | 9.06 | 43,737 |
Jul 12, 2024 | 9.17 | 9.25 | 9.17 | 9.19 | 9.19 | 11,333 |
Jul 11, 2024 | 9.07 | 9.11 | 9.06 | 9.10 | 9.10 | 25,372 |
Jul 10, 2024 | 9.00 | 9.06 | 8.98 | 9.03 | 9.03 | 8,848 |
Jul 9, 2024 | 8.94 | 9.01 | 8.89 | 8.99 | 8.99 | 10,625 |
Jul 8, 2024 | 8.87 | 8.93 | 8.87 | 8.91 | 8.91 | 20,454 |
Jul 5, 2024 | 8.90 | 8.91 | 8.85 | 8.89 | 8.89 | 66,278 |
Jul 4, 2024 | 8.90 | 8.92 | 8.88 | 8.88 | 8.88 | 20,161 |
Jul 3, 2024 | 8.85 | 8.93 | 8.85 | 8.91 | 8.91 | 10,822 |
Jul 2, 2024 | 8.78 | 8.79 | 8.75 | 8.78 | 8.78 | 100,994 |
Jul 1, 2024 | 8.86 | 8.88 | 8.78 | 8.79 | 8.79 | 7,963 |
Jun 28, 2024 | 8.96 | 8.99 | 8.89 | 8.91 | 8.91 | 18,302 |
Jun 27, 2024 | 8.99 | 9.00 | 8.93 | 8.94 | 8.94 | 8,674 |
Jun 26, 2024 | 9.05 | 9.06 | 9.00 | 9.04 | 9.04 | 8,561 |
Jun 25, 2024 | 8.91 | 8.95 | 8.89 | 8.95 | 8.95 | 40,535 |
Jun 24, 2024 | 8.92 | 9.02 | 8.92 | 8.98 | 8.98 | 104,603 |
Jun 21, 2024 | 8.99 | 9.01 | 8.97 | 8.97 | 8.97 | 11,366 |
Jun 20, 2024 | 9.06 | 9.09 | 9.00 | 9.00 | 9.00 | 20,075 |
Jun 19, 2024 | 9.11 | 9.11 | 9.08 | 9.09 | 9.09 | 10,075 |
Jun 18, 2024 | 8.99 | 9.02 | 8.97 | 9.01 | 9.01 | 18,980 |
Jun 17, 2024 | 9.09 | 9.09 | 9.02 | 9.02 | 9.02 | 5,878 |
Jun 14, 2024 | 9.09 | 9.09 | 9.02 | 9.04 | 9.04 | 13,099 |
Jun 13, 2024 | 9.04 | 9.11 | 9.04 | 9.06 | 9.06 | 12,222 |
Jun 12, 2024 | 9.00 | 9.04 | 8.99 | 9.01 | 9.01 | 69,554 |
Jun 11, 2024 | 9.07 | 9.07 | 9.03 | 9.04 | 9.04 | 6,666 |
Jun 10, 2024 | 9.00 | 9.06 | 8.97 | 9.05 | 9.05 | 19,830 |
Jun 7, 2024 | 8.97 | 8.99 | 8.94 | 8.98 | 8.98 | 4,803 |
Jun 6, 2024 | 8.95 | 9.03 | 8.95 | 9.03 | 9.03 | 7,228 |
Jun 5, 2024 | 8.95 | 8.97 | 8.91 | 8.97 | 8.97 | 6,879 |
Jun 4, 2024 | 8.90 | 8.93 | 8.83 | 8.83 | 8.83 | 2,510 |
Jun 3, 2024 | 9.05 | 9.11 | 8.96 | 8.96 | 8.96 | 7,080 |
May 31, 2024 | 8.92 | 8.92 | 8.86 | 8.86 | 8.86 | 20,121 |
May 30, 2024 | 8.97 | 9.05 | 8.93 | 9.05 | 9.05 | 11,074 |
May 29, 2024 | 9.01 | 9.03 | 8.96 | 9.02 | 9.02 | 16,150 |
May 28, 2024 | 9.22 | 9.22 | 9.09 | 9.12 | 9.12 | 17,689 |
May 27, 2024 | 9.22 | 9.26 | 9.21 | 9.26 | 9.26 | 1,602 |
May 24, 2024 | 9.15 | 9.23 | 9.15 | 9.21 | 9.21 | 17,018 |
May 23, 2024 | 9.30 | 9.37 | 9.27 | 9.31 | 9.31 | 83,667 |
May 22, 2024 | 9.40 | 9.48 | 9.35 | 9.35 | 9.35 | 10,203 |
May 21, 2024 | 9.40 | 9.46 | 9.40 | 9.42 | 9.42 | 138,213 |
May 20, 2024 | 9.57 | 9.62 | 9.52 | 9.55 | 9.55 | 4,182 |
May 17, 2024 | 9.53 | 9.66 | 9.52 | 9.63 | 9.63 | 38,657 |
May 16, 2024 | 9.39 | 9.55 | 9.37 | 9.50 | 9.50 | 63,407 |
May 15, 2024 | 9.30 | 9.40 | 9.27 | 9.33 | 9.33 | 76,226 |
May 14, 2024 | 9.31 | 9.35 | 9.26 | 9.31 | 9.31 | 16,505 |
May 13, 2024 | 9.25 | 9.34 | 9.23 | 9.33 | 9.33 | 7,483 |
May 10, 2024 | 9.14 | 9.22 | 9.14 | 9.17 | 9.17 | 17,396 |
May 9, 2024 | 9.16 | 9.20 | 9.14 | 9.16 | 9.16 | 957 |
May 8, 2024 | 9.08 | 9.13 | 9.02 | 9.09 | 9.09 | 9,315 |
May 7, 2024 | 9.16 | 9.16 | 9.09 | 9.15 | 9.15 | 16,524 |
May 6, 2024 | 9.28 | 9.30 | 9.23 | 9.26 | 9.26 | 14,104 |
May 3, 2024 | 9.15 | 9.25 | 9.13 | 9.24 | 9.24 | 31,921 |
May 2, 2024 | 8.95 | 9.06 | 8.94 | 9.05 | 9.05 | 14,903 |
Apr 30, 2024 | 8.78 | 8.79 | 8.73 | 8.74 | 8.74 | 8,585 |
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%
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%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
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%