XETRA - Delayed Quote EUR
BNP Paribas Easy MSCI North America ESG Filtered Min TE UCITS ETF Cap (ENOA.DE)
As of 9:13:15 AM GMT+1. Market Open.
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 |
---|---|---|---|---|---|---|
Dec 16, 2024 | 26.35 | 26.38 | 26.35 | 26.38 | 26.38 | 188 |
Dec 13, 2024 | 26.51 | 26.51 | 26.34 | 26.38 | 26.38 | 6,821 |
Dec 12, 2024 | 26.42 | 26.50 | 26.42 | 26.47 | 26.47 | 468 |
Dec 11, 2024 | 26.31 | 26.52 | 26.30 | 26.52 | 26.52 | 1,018 |
Dec 10, 2024 | 26.24 | 26.39 | 26.24 | 26.35 | 26.35 | 11,797 |
Dec 9, 2024 | 26.41 | 26.41 | 26.25 | 26.25 | 26.25 | 667 |
Dec 6, 2024 | 26.27 | 26.39 | 26.24 | 26.36 | 26.36 | 21,143 |
Dec 5, 2024 | 26.41 | 26.45 | 26.31 | 26.33 | 26.33 | 5,958 |
Dec 4, 2024 | 26.39 | 26.46 | 26.39 | 26.39 | 26.39 | 841 |
Dec 3, 2024 | 26.32 | 26.32 | 26.26 | 26.26 | 26.26 | 1,146 |
Dec 2, 2024 | 26.19 | 26.33 | 26.16 | 26.33 | 26.33 | 3,047 |
Nov 29, 2024 | 25.98 | 26.12 | 25.98 | 26.12 | 26.12 | 3,317 |
Nov 28, 2024 | 26.07 | 26.07 | 26.03 | 26.06 | 26.06 | 2 |
Nov 27, 2024 | 26.18 | 26.18 | 25.92 | 25.92 | 25.92 | 3,503 |
Nov 26, 2024 | 26.08 | 26.20 | 26.05 | 26.20 | 26.20 | 110,636 |
Nov 25, 2024 | 26.21 | 26.21 | 26.08 | 26.10 | 26.10 | 4,862 |
Nov 22, 2024 | 25.89 | 26.17 | 25.89 | 26.15 | 26.15 | 60 |
Nov 21, 2024 | 25.48 | 25.83 | 25.48 | 25.83 | 25.83 | 2 |
Nov 20, 2024 | 25.45 | 25.50 | 25.36 | 25.36 | 25.36 | 469 |
Nov 19, 2024 | 25.33 | 25.34 | 25.09 | 25.34 | 25.34 | 969 |
Nov 18, 2024 | 25.33 | 25.37 | 25.23 | 25.37 | 25.37 | 1,913 |
Nov 15, 2024 | 25.47 | 25.47 | 25.30 | 25.30 | 25.30 | 1,038 |
Nov 14, 2024 | 25.76 | 25.87 | 25.68 | 25.68 | 25.68 | 97 |
Nov 13, 2024 | 25.56 | 25.75 | 25.50 | 25.75 | 25.75 | 1,136 |
Nov 12, 2024 | 25.67 | 25.67 | 25.57 | 25.61 | 25.61 | 6,218 |
Nov 11, 2024 | 25.24 | 25.60 | 25.24 | 25.60 | 25.60 | 9,838 |
Nov 8, 2024 | 25.14 | 25.31 | 25.07 | 25.31 | 25.31 | 13,125 |
Nov 7, 2024 | 25.00 | 25.03 | 24.93 | 25.02 | 25.02 | 17,933 |
Nov 6, 2024 | 24.83 | 25.02 | 24.83 | 24.91 | 24.91 | 18,010 |
Nov 5, 2024 | 23.79 | 23.92 | 23.76 | 23.92 | 23.92 | 18,156 |
Nov 4, 2024 | 23.81 | 23.83 | 23.72 | 23.78 | 23.78 | 3 |
Nov 1, 2024 | 23.77 | 23.98 | 23.77 | 23.98 | 23.98 | 363 |
Oct 31, 2024 | 24.01 | 24.02 | 23.78 | 23.81 | 23.81 | 5,791 |
Oct 30, 2024 | 24.36 | 24.36 | 24.24 | 24.24 | 24.24 | 217 |
Oct 29, 2024 | 24.36 | 24.41 | 24.30 | 24.39 | 24.39 | 579 |
Oct 28, 2024 | 24.40 | 24.40 | 24.33 | 24.35 | 24.35 | 433 |
Oct 25, 2024 | 24.28 | 24.42 | 24.28 | 24.41 | 24.41 | 324 |
Oct 24, 2024 | 24.39 | 24.41 | 24.33 | 24.33 | 24.33 | - |
Oct 23, 2024 | 24.49 | 24.50 | 24.36 | 24.36 | 24.36 | - |
Oct 22, 2024 | 24.42 | 24.47 | 24.35 | 24.42 | 24.42 | 189 |
Oct 21, 2024 | 24.47 | 24.47 | 24.39 | 24.39 | 24.39 | 85 |
Oct 18, 2024 | 24.48 | 24.48 | 24.45 | 24.45 | 24.45 | 5 |
Oct 17, 2024 | 24.45 | 24.60 | 24.45 | 24.51 | 24.51 | 20 |
Oct 16, 2024 | 24.25 | 24.30 | 24.23 | 24.28 | 24.28 | 2,326 |
Oct 15, 2024 | 24.37 | 24.37 | 24.30 | 24.30 | 24.30 | 258 |
Oct 14, 2024 | 24.11 | 24.43 | 24.11 | 24.27 | 24.27 | 371 |
Oct 11, 2024 | 23.92 | 24.07 | 23.92 | 24.06 | 24.06 | 8 |
Oct 10, 2024 | 23.97 | 23.97 | 23.92 | 23.95 | 23.95 | 1,918 |
Oct 9, 2024 | 23.67 | 23.92 | 23.67 | 23.92 | 23.92 | 71 |
Oct 8, 2024 | 23.41 | 23.66 | 23.41 | 23.66 | 23.66 | 3 |
Oct 7, 2024 | 23.56 | 23.60 | 23.55 | 23.60 | 23.60 | 1,493 |
Oct 4, 2024 | 23.35 | 23.59 | 23.35 | 23.53 | 23.53 | 97 |
Oct 3, 2024 | 23.43 | 23.43 | 23.33 | 23.39 | 23.39 | 16 |
Oct 2, 2024 | 23.27 | 23.43 | 23.23 | 23.43 | 23.43 | 22 |
Oct 1, 2024 | 23.42 | 23.54 | 23.25 | 23.33 | 23.33 | 620 |
Sep 30, 2024 | 23.25 | 23.31 | 23.16 | 23.31 | 23.31 | 3,089 |
Sep 27, 2024 | 23.40 | 23.40 | 23.34 | 23.37 | 23.37 | 103 |
Sep 26, 2024 | 23.44 | 23.45 | 23.28 | 23.28 | 23.28 | 923 |
Sep 25, 2024 | 23.16 | 23.28 | 23.16 | 23.28 | 23.28 | 57 |
Sep 24, 2024 | 23.35 | 23.35 | 23.26 | 23.32 | 23.32 | 2,056 |
Sep 23, 2024 | 23.19 | 23.27 | 23.19 | 23.27 | 23.27 | 11,055 |
Sep 20, 2024 | 23.18 | 23.19 | 23.06 | 23.12 | 23.12 | 835 |
Sep 19, 2024 | 23.15 | 23.25 | 23.15 | 23.25 | 23.25 | 11,856 |
Sep 18, 2024 | 23.05 | 23.05 | 22.98 | 22.98 | 22.98 | 4,581 |
Sep 17, 2024 | 23.05 | 23.11 | 23.05 | 23.11 | 23.11 | - |
Sep 16, 2024 | 23.00 | 23.00 | 22.95 | 22.95 | 22.95 | 1,803 |
Sep 13, 2024 | 22.99 | 23.07 | 22.98 | 23.07 | 23.07 | 83 |
Sep 12, 2024 | 22.99 | 22.99 | 22.86 | 22.89 | 22.89 | 4,035 |
Sep 11, 2024 | 22.55 | 22.55 | 22.43 | 22.43 | 22.43 | 332 |
Sep 10, 2024 | 22.48 | 22.57 | 22.48 | 22.57 | 22.57 | 10,884 |
Sep 9, 2024 | 22.31 | 22.45 | 22.31 | 22.45 | 22.45 | 103 |
Sep 6, 2024 | 22.35 | 22.37 | 22.18 | 22.18 | 22.18 | 11,830 |
Sep 5, 2024 | 22.54 | 22.56 | 22.42 | 22.42 | 22.42 | 624 |
Sep 4, 2024 | 22.55 | 22.67 | 22.55 | 22.60 | 22.60 | 37 |
Sep 3, 2024 | 23.14 | 23.17 | 22.90 | 22.90 | 22.90 | 221 |
Sep 2, 2024 | 23.08 | 23.13 | 23.08 | 23.13 | 23.13 | 105 |
Aug 30, 2024 | 22.94 | 22.99 | 22.94 | 22.94 | 22.94 | 1,646 |
Aug 29, 2024 | 22.76 | 23.08 | 22.76 | 23.03 | 23.03 | 136 |
Aug 28, 2024 | 22.88 | 22.91 | 22.78 | 22.78 | 22.78 | - |
Aug 27, 2024 | 22.80 | 22.83 | 22.76 | 22.78 | 22.78 | 3,151 |
Aug 26, 2024 | 22.82 | 22.89 | 22.78 | 22.78 | 22.78 | 4,496 |
Aug 23, 2024 | 22.72 | 22.87 | 22.72 | 22.77 | 22.77 | 274 |
Aug 22, 2024 | 22.78 | 22.85 | 22.78 | 22.78 | 22.78 | 1 |
Aug 21, 2024 | 22.75 | 22.78 | 22.75 | 22.75 | 22.75 | 4,653 |
Aug 20, 2024 | 22.86 | 22.91 | 22.74 | 22.74 | 22.74 | 3,989 |
Aug 19, 2024 | 22.70 | 22.77 | 22.69 | 22.77 | 22.77 | 21,593 |
Aug 16, 2024 | 22.86 | 22.86 | 22.75 | 22.75 | 22.75 | 1,032 |
Aug 15, 2024 | 22.41 | 22.76 | 22.38 | 22.74 | 22.74 | 11,576 |
Aug 14, 2024 | 22.30 | 22.35 | 22.22 | 22.35 | 22.35 | 4,746 |
Aug 13, 2024 | 22.14 | 22.26 | 22.09 | 22.26 | 22.26 | 11,086 |
Aug 12, 2024 | 22.22 | 22.22 | 22.00 | 22.06 | 22.06 | 1,831 |
Aug 9, 2024 | 21.99 | 22.06 | 21.99 | 22.02 | 22.02 | 4,338 |
Aug 8, 2024 | 21.44 | 21.92 | 21.40 | 21.92 | 21.92 | 20,646 |
Aug 7, 2024 | 21.80 | 21.99 | 21.80 | 21.95 | 21.95 | 16,151 |
Aug 6, 2024 | 21.66 | 21.74 | 21.51 | 21.70 | 21.70 | 5,164 |
Aug 5, 2024 | 21.75 | 21.75 | 21.03 | 21.48 | 21.48 | 83,068 |
Aug 2, 2024 | 22.55 | 22.55 | 21.92 | 21.93 | 21.93 | 161,595 |
Aug 1, 2024 | 23.08 | 23.18 | 22.82 | 22.82 | 22.82 | 4,425 |
Jul 31, 2024 | 22.86 | 23.05 | 22.86 | 23.05 | 23.05 | 290 |
Jul 30, 2024 | 22.79 | 22.81 | 22.70 | 22.70 | 22.70 | 4 |
Jul 29, 2024 | 22.81 | 22.84 | 22.71 | 22.71 | 22.71 | 34 |
Jul 26, 2024 | 22.54 | 22.66 | 22.54 | 22.65 | 22.65 | 368 |
Jul 25, 2024 | 22.57 | 22.60 | 22.50 | 22.60 | 22.60 | - |
Jul 24, 2024 | 22.86 | 22.90 | 22.66 | 22.66 | 22.66 | 8,169 |
Jul 23, 2024 | 22.91 | 23.08 | 22.91 | 23.08 | 23.08 | 3,812 |
Jul 22, 2024 | 22.78 | 22.82 | 22.78 | 22.82 | 22.82 | 801 |
Jul 19, 2024 | 22.83 | 22.89 | 22.72 | 22.72 | 22.72 | 521 |
Jul 18, 2024 | 23.06 | 23.06 | 22.88 | 22.88 | 22.88 | 7,939 |
Jul 17, 2024 | 23.28 | 23.28 | 23.03 | 23.03 | 23.03 | 85,119 |
Jul 16, 2024 | 23.18 | 23.33 | 23.17 | 23.28 | 23.28 | 2,000 |
Jul 15, 2024 | 23.18 | 23.24 | 23.17 | 23.19 | 23.19 | 899 |
Jul 12, 2024 | 22.99 | 23.16 | 22.95 | 23.15 | 23.15 | 80 |
Jul 11, 2024 | 23.12 | 23.12 | 22.99 | 22.99 | 22.99 | 40,921 |
Jul 10, 2024 | 22.94 | 22.99 | 22.94 | 22.99 | 22.99 | 559 |
Jul 9, 2024 | 22.95 | 22.98 | 22.92 | 22.93 | 22.93 | 246 |
Jul 8, 2024 | 22.83 | 22.91 | 22.83 | 22.86 | 22.86 | 861 |
Jul 5, 2024 | 22.86 | 22.86 | 22.77 | 22.78 | 22.78 | 3,120 |
Jul 4, 2024 | 22.88 | 22.88 | 22.80 | 22.81 | 22.81 | 2,260 |
Jul 3, 2024 | 22.81 | 22.83 | 22.75 | 22.79 | 22.79 | 986 |
Jul 2, 2024 | 22.65 | 22.73 | 22.65 | 22.73 | 22.73 | - |
Jul 1, 2024 | 22.69 | 22.73 | 22.69 | 22.69 | 22.69 | 209 |
Jun 28, 2024 | 22.88 | 22.93 | 22.84 | 22.85 | 22.85 | 397 |
Jun 27, 2024 | 22.75 | 22.75 | 22.72 | 22.72 | 22.72 | 158 |
Jun 26, 2024 | 22.83 | 22.83 | 22.71 | 22.75 | 22.75 | 1,560 |
Jun 25, 2024 | 22.68 | 22.79 | 22.66 | 22.73 | 22.73 | 1,732 |
Jun 24, 2024 | 22.79 | 22.83 | 22.67 | 22.81 | 22.81 | 4,717 |
Jun 21, 2024 | 22.81 | 22.84 | 22.80 | 22.80 | 22.80 | 9,044 |
Jun 20, 2024 | 22.92 | 22.95 | 22.88 | 22.88 | 22.88 | 440 |
Jun 19, 2024 | 22.88 | 22.88 | 22.82 | 22.83 | 22.83 | 4,025 |
Jun 18, 2024 | 22.78 | 22.81 | 22.78 | 22.78 | 22.78 | - |
Jun 17, 2024 | 22.65 | 22.66 | 22.60 | 22.62 | 22.62 | 198 |
Jun 14, 2024 | 22.59 | 22.62 | 22.53 | 22.59 | 22.59 | 322 |
Jun 13, 2024 | 22.45 | 22.47 | 22.43 | 22.47 | 22.47 | 4,961 |
Jun 12, 2024 | 22.33 | 22.40 | 22.30 | 22.38 | 22.38 | 27 |
Jun 11, 2024 | 22.21 | 22.24 | 22.20 | 22.24 | 22.24 | 416 |
Jun 10, 2024 | 22.17 | 22.23 | 22.17 | 22.23 | 22.23 | 23 |
Jun 7, 2024 | 21.99 | 22.12 | 21.94 | 22.12 | 22.12 | 14 |
Jun 6, 2024 | 22.01 | 22.04 | 21.97 | 21.97 | 21.97 | - |
Jun 5, 2024 | 21.80 | 21.93 | 21.80 | 21.93 | 21.93 | 151 |
Jun 4, 2024 | 21.69 | 21.69 | 21.64 | 21.65 | 21.65 | 6,278 |
Jun 3, 2024 | 21.90 | 21.94 | 21.69 | 21.69 | 21.69 | 17,306 |
May 31, 2024 | 21.67 | 21.67 | 21.55 | 21.55 | 21.55 | - |
May 30, 2024 | 21.73 | 21.75 | 21.67 | 21.71 | 21.71 | 11 |
May 29, 2024 | 21.89 | 21.89 | 21.77 | 21.84 | 21.84 | 2,775 |
May 28, 2024 | 22.02 | 22.02 | 21.92 | 21.92 | 21.92 | 81 |
May 27, 2024 | 22.01 | 22.07 | 21.94 | 22.00 | 22.00 | 778 |
May 24, 2024 | 21.91 | 22.00 | 21.87 | 21.97 | 21.97 | 325 |
May 23, 2024 | 22.17 | 22.18 | 22.08 | 22.08 | 22.08 | 2,415 |
May 22, 2024 | 22.02 | 22.07 | 22.02 | 22.07 | 22.07 | - |
May 21, 2024 | 22.04 | 22.04 | 22.00 | 22.02 | 22.02 | 3,226 |
May 20, 2024 | 21.96 | 22.05 | 21.96 | 22.05 | 22.05 | - |
May 17, 2024 | 21.96 | 22.00 | 21.92 | 21.92 | 21.92 | 2,818 |
May 16, 2024 | 21.98 | 22.02 | 21.96 | 22.02 | 22.02 | 2,023 |
May 15, 2024 | 21.79 | 21.92 | 21.78 | 21.92 | 21.92 | 569 |
May 14, 2024 | 21.76 | 21.76 | 21.73 | 21.73 | 21.73 | - |
May 13, 2024 | 21.77 | 21.82 | 21.77 | 21.80 | 21.80 | 10 |
May 10, 2024 | 21.75 | 21.80 | 21.75 | 21.77 | 21.77 | 383 |
May 9, 2024 | 21.64 | 21.68 | 21.64 | 21.68 | 21.68 | - |
May 8, 2024 | 21.67 | 21.67 | 21.63 | 21.64 | 21.64 | 8,062 |
May 7, 2024 | 21.65 | 21.65 | 21.63 | 21.64 | 21.64 | 13 |
May 6, 2024 | 21.45 | 21.52 | 21.44 | 21.51 | 21.51 | 211 |
May 3, 2024 | 21.30 | 21.36 | 21.25 | 21.36 | 21.36 | 362 |
May 2, 2024 | 21.16 | 21.24 | 21.15 | 21.15 | 21.15 | 438 |
Apr 30, 2024 | 21.51 | 21.51 | 21.39 | 21.39 | 21.39 | - |
Apr 29, 2024 | 21.46 | 21.48 | 21.44 | 21.48 | 21.48 | - |
Apr 26, 2024 | 21.29 | 21.51 | 21.29 | 21.48 | 21.48 | 396 |
Apr 25, 2024 | 21.31 | 21.31 | 21.09 | 21.11 | 21.11 | 1 |
Apr 24, 2024 | 21.38 | 21.38 | 21.32 | 21.32 | 21.32 | 824 |
Apr 23, 2024 | 21.17 | 21.28 | 21.17 | 21.28 | 21.28 | 278 |
Apr 22, 2024 | 21.06 | 21.10 | 21.01 | 21.02 | 21.02 | 8,748 |
Apr 19, 2024 | 21.01 | 21.04 | 21.01 | 21.03 | 21.03 | 474 |
Apr 18, 2024 | 21.19 | 21.23 | 21.16 | 21.23 | 21.23 | 2,410 |
Apr 17, 2024 | 21.31 | 21.41 | 21.20 | 21.20 | 21.20 | 438 |
Apr 16, 2024 | 21.37 | 21.39 | 21.30 | 21.35 | 21.35 | 4,222 |
Apr 15, 2024 | 21.71 | 21.71 | 21.65 | 21.67 | 21.67 | 165 |
Apr 12, 2024 | 21.86 | 21.86 | 21.69 | 21.74 | 21.74 | 26,896 |
Apr 11, 2024 | 21.65 | 21.65 | 21.57 | 21.64 | 21.64 | 392 |
Apr 10, 2024 | 21.68 | 21.68 | 21.61 | 21.61 | 21.61 | 2 |
Apr 9, 2024 | 21.63 | 21.65 | 21.45 | 21.51 | 21.51 | 477 |
Apr 8, 2024 | 21.64 | 21.69 | 21.64 | 21.64 | 21.64 | 637 |
Apr 5, 2024 | 21.51 | 21.63 | 21.51 | 21.63 | 21.63 | 2,637 |
Apr 4, 2024 | 21.76 | 21.80 | 21.75 | 21.80 | 21.80 | 687 |
Apr 3, 2024 | 21.82 | 21.82 | 21.77 | 21.79 | 21.79 | 3,837 |
Apr 2, 2024 | 22.06 | 22.09 | 21.80 | 21.80 | 21.80 | 4,509 |
Mar 28, 2024 | 22.01 | 22.05 | 22.01 | 22.05 | 22.05 | 1 |
Mar 27, 2024 | 21.83 | 21.89 | 21.83 | 21.85 | 21.85 | 3,480 |
Mar 26, 2024 | 21.82 | 21.85 | 21.82 | 21.85 | 21.85 | - |
Mar 25, 2024 | 21.91 | 21.91 | 21.79 | 21.81 | 21.81 | 368 |
Mar 22, 2024 | 21.97 | 21.97 | 21.91 | 21.91 | 21.91 | 547 |
Mar 21, 2024 | 21.80 | 21.97 | 21.76 | 21.97 | 21.97 | 2,865 |
Mar 20, 2024 | 21.57 | 21.63 | 21.57 | 21.60 | 21.60 | 358 |
Mar 19, 2024 | 21.47 | 21.53 | 21.39 | 21.53 | 21.53 | 48 |
Mar 18, 2024 | 21.37 | 21.50 | 21.37 | 21.50 | 21.50 | 201 |
Mar 15, 2024 | 21.44 | 21.50 | 21.30 | 21.32 | 21.32 | 393 |
Mar 14, 2024 | 21.53 | 21.53 | 21.44 | 21.44 | 21.44 | 592 |
Mar 13, 2024 | 21.55 | 21.55 | 21.45 | 21.45 | 21.45 | 162 |
Mar 12, 2024 | 21.39 | 21.47 | 21.35 | 21.47 | 21.47 | - |
Mar 11, 2024 | 21.26 | 21.28 | 21.20 | 21.28 | 21.28 | 6,904 |
Mar 8, 2024 | 21.47 | 21.47 | 21.39 | 21.39 | 21.39 | 1,011 |
Mar 7, 2024 | 21.25 | 21.44 | 21.25 | 21.40 | 21.40 | 2,319 |
Mar 6, 2024 | 21.27 | 21.34 | 21.27 | 21.33 | 21.33 | 30 |
Mar 5, 2024 | 21.44 | 21.48 | 21.28 | 21.29 | 21.29 | 68 |
Mar 4, 2024 | 21.50 | 21.50 | 21.45 | 21.49 | 21.49 | 955 |
Mar 1, 2024 | 21.42 | 21.45 | 21.35 | 21.43 | 21.43 | 279 |
Feb 29, 2024 | 21.39 | 21.39 | 21.22 | 21.31 | 21.31 | 100 |
Feb 28, 2024 | 21.30 | 21.30 | 21.25 | 21.25 | 21.25 | 114 |
Feb 27, 2024 | 21.23 | 21.27 | 21.22 | 21.22 | 21.22 | 196 |
Feb 26, 2024 | 21.22 | 21.30 | 21.22 | 21.27 | 21.27 | 692 |
Feb 23, 2024 | 21.28 | 21.33 | 21.28 | 21.33 | 21.33 | 9 |
Feb 22, 2024 | 21.06 | 21.25 | 21.06 | 21.25 | 21.25 | 600 |
Feb 21, 2024 | 20.87 | 20.88 | 20.83 | 20.83 | 20.83 | 216 |
Feb 20, 2024 | 21.09 | 21.09 | 20.86 | 20.89 | 20.89 | 5,263 |
Feb 19, 2024 | 21.13 | 21.17 | 21.12 | 21.15 | 21.15 | 77 |
Feb 16, 2024 | 21.28 | 21.28 | 21.24 | 21.25 | 21.25 | 190 |
Feb 15, 2024 | 21.22 | 21.22 | 21.18 | 21.20 | 21.20 | 384 |
Feb 14, 2024 | 21.06 | 21.12 | 21.06 | 21.07 | 21.07 | 7 |
Feb 13, 2024 | 21.19 | 21.19 | 21.04 | 21.04 | 21.04 | - |
Feb 12, 2024 | 21.15 | 21.28 | 21.15 | 21.28 | 21.28 | 365 |
Feb 9, 2024 | 21.08 | 21.15 | 21.08 | 21.10 | 21.10 | 788 |
Feb 8, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
Feb 7, 2024 | 20.89 | 21.05 | 20.88 | 21.02 | 21.02 | 19 |
Feb 6, 2024 | 20.93 | 20.93 | 20.89 | 20.90 | 20.90 | 21 |
Feb 5, 2024 | 20.86 | 20.93 | 20.86 | 20.87 | 20.87 | 398 |
Feb 2, 2024 | 20.65 | 20.84 | 20.64 | 20.84 | 20.84 | 8,181 |
Feb 1, 2024 | 20.62 | 20.62 | 20.50 | 20.50 | 20.50 | 5,756 |
Jan 31, 2024 | 20.76 | 20.80 | 20.60 | 20.60 | 20.60 | 24 |
Jan 30, 2024 | 20.77 | 20.77 | 20.72 | 20.75 | 20.75 | 2,377 |
Jan 29, 2024 | 20.60 | 20.67 | 20.60 | 20.67 | 20.67 | 17 |
Jan 26, 2024 | 20.53 | 20.61 | 20.53 | 20.58 | 20.58 | 1,054 |
Jan 25, 2024 | 20.46 | 20.61 | 20.46 | 20.61 | 20.61 | - |
Jan 24, 2024 | 20.58 | 20.58 | 20.53 | 20.53 | 20.53 | 6,235 |
Jan 23, 2024 | 20.42 | 20.50 | 20.42 | 20.49 | 20.49 | 671 |
Jan 22, 2024 | 20.40 | 20.48 | 20.40 | 20.45 | 20.45 | 34 |
Jan 19, 2024 | 20.17 | 20.20 | 20.17 | 20.18 | 20.18 | 25 |
Jan 18, 2024 | 19.96 | 20.07 | 19.94 | 20.07 | 20.07 | 5,982 |
Jan 17, 2024 | 19.98 | 20.02 | 19.95 | 20.02 | 20.02 | 73 |
Jan 16, 2024 | 19.94 | 20.10 | 19.94 | 20.10 | 20.10 | 10,002 |
Jan 15, 2024 | 20.00 | 20.00 | 19.98 | 19.99 | 19.99 | 513 |
Jan 12, 2024 | 19.92 | 19.98 | 19.92 | 19.95 | 19.95 | 732 |
Jan 11, 2024 | 20.01 | 20.01 | 19.84 | 19.84 | 19.84 | - |
Jan 10, 2024 | 19.95 | 19.95 | 19.91 | 19.91 | 19.91 | 111 |
Jan 9, 2024 | 19.90 | 19.93 | 19.85 | 19.93 | 19.93 | 1,871 |
Jan 8, 2024 | 19.69 | 19.76 | 19.65 | 19.74 | 19.74 | 1,307 |
Jan 5, 2024 | 19.65 | 19.69 | 19.63 | 19.69 | 19.69 | 719 |
Jan 4, 2024 | 19.73 | 19.74 | 19.65 | 19.74 | 19.74 | 1,070 |
Jan 3, 2024 | 19.85 | 19.86 | 19.76 | 19.78 | 19.78 | 1,707 |
Jan 2, 2024 | 19.93 | 19.93 | 19.86 | 19.90 | 19.90 | 11,019 |
Dec 29, 2023 | 19.91 | 19.91 | 19.86 | 19.89 | 19.89 | - |
Dec 28, 2023 | 19.82 | 19.86 | 19.78 | 19.86 | 19.86 | 661 |
Dec 27, 2023 | 19.88 | 19.88 | 19.76 | 19.76 | 19.76 | 539 |
Dec 22, 2023 | 19.77 | 19.87 | 19.76 | 19.84 | 19.84 | 3 |
Dec 21, 2023 | 19.82 | 19.84 | 19.74 | 19.77 | 19.77 | 1,533 |
Dec 20, 2023 | 19.97 | 19.98 | 19.96 | 19.97 | 19.97 | 99 |
Dec 19, 2023 | 19.92 | 19.93 | 19.91 | 19.92 | 19.92 | 59 |
Dec 18, 2023 | 19.89 | 19.94 | 19.89 | 19.91 | 19.91 | 1,720 |
Related Tickers
QTUM Defiance Quantum ETF
77.64
+4.23%
SOXX iShares Semiconductor ETF
223.30
+2.79%
SMH VanEck Semiconductor ETF
249.49
+2.51%
IETC iShares U.S. Tech Independence Focused ETF
87.43
+2.14%
FTXL First Trust Nasdaq Semiconductor ETF
90.16
+2.14%
XSD SPDR S&P Semiconductor ETF
262.73
+2.04%
PSI Invesco Semiconductors ETF
59.83
+1.97%
EWW iShares MSCI Mexico ETF
52.43
+1.87%
QLD ProShares Ultra QQQ
116.88
+1.48%
TUR iShares MSCI Turkey ETF
37.71
+1.18%
MTUM iShares MSCI USA Momentum Factor ETF
214.29
+1.18%
SPMO Invesco S&P 500 Momentum ETF
97.77
+1.10%
EWT iShares MSCI Taiwan ETF
54.65
+1.09%
FLTW Franklin FTSE Taiwan ETF
48.84
+1.08%
IAK iShares U.S. Insurance ETF
130.10
+1.03%
XAR SPDR S&P Aerospace & Defense ETF
168.31
+1.01%
SPHQ Invesco S&P 500 Quality ETF
69.32
+1.01%
EQIN Columbia U.S. Equity Income ETF
47.05
+0.96%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
131.87
+0.90%
IXN iShares Global Tech ETF
86.85
+0.87%
KBWP Invesco KBW Property & Casualty Insurance ETF
119.62
+0.78%
QQQ Invesco QQQ Trust
530.53
+0.77%
INCO Columbia India Consumer ETF
68.23
+0.73%
PFM Invesco Dividend Achievers ETF
47.40
+0.62%
FEZ SPDR EURO STOXX 50 ETF
49.89
+0.63%
EMXC iShares MSCI Emerging Markets ex China ETF
58.63
+0.57%
XCEM Columbia EM Core ex-China ETF
31.57
+0.54%
EWM iShares MSCI Malaysia ETF
24.77
+0.53%
AADR AdvisorShares Dorsey Wright ADR ETF
70.55
+0.59%
YLDE ClearBridge Dividend Strategy ESG ETF
52.35
+0.52%
VGT Vanguard Information Technology Index Fund ETF Shares
640.43
+0.47%
FTEC Fidelity MSCI Information Technology Index ETF
190.53
+0.47%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.50
+0.45%
BLCN Siren Nasdaq NexGen Economy ETF
29.04
+0.10%
XLK The Technology Select Sector SPDR Fund
239.05
+0.43%
MGV Vanguard Mega Cap Value Index Fund
128.76
+0.42%
XLY The Consumer Discretionary Select Sector SPDR Fund
235.49
+0.40%
AIA iShares Asia 50 ETF
71.00
+0.35%
BLOK Amplify Transformational Data Sharing ETF
51.18
+0.39%
FDVV Fidelity High Dividend ETF
51.48
+0.39%
IHF iShares U.S. Healthcare Providers ETF
50.11
+0.38%
IDOG ALPS International Sector Dividend Dogs ETF
29.61
+0.37%
FLEU Franklin FTSE Eurozone ETF
25.06
+0.37%
DGRO iShares Core Dividend Growth ETF
63.38
+0.36%
USMC Principal U.S. Mega-Cap ETF
61.34
+0.33%
IGM iShares Expanded Tech Sector ETF
105.42
+0.31%
SCHG Schwab U.S. Large-Cap Growth ETF
28.76
+0.31%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
394.97
+0.31%
USCI United States Commodity Index Fund, LP
66.56
+0.31%
TMFC Motley Fool 100 Index ETF
61.91
+0.30%
RINF ProShares Inflation Expectations ETF
33.23
+0.29%
SMIN iShares MSCI India Small-Cap ETF
84.05
+0.27%
IDMO Invesco S&P International Developed Momentum ETF
42.66
+0.26%
EPI WisdomTree India Earnings Fund
47.70
+0.25%
JMOM JPMorgan U.S. Momentum Factor ETF
60.87
+0.25%
POCT Innovator U.S. Equity Power Buffer ETF October
39.97
+0.23%
XLG Invesco S&P 500 Top 50 ETF
51.15
+0.22%
VTV Vanguard Value Index Fund ETF Shares
175.06
+0.21%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
376.44
+0.20%
FDRR Fidelity Dividend ETF for Rising Rates
53.01
+0.20%
SPYG SPDR Portfolio S&P 500 Growth ETF
90.40
+0.20%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
102.50
+0.20%
IWY iShares Russell Top 200 Growth ETF
241.49
+0.20%
FV First Trust Dorsey Wright Focus 5 ETF
61.71
-0.03%
PY Principal Value ETF
51.22
+0.30%
FDEM Fidelity Emerging Markets Multifactor ETF
26.25
+0.19%
KIE SPDR S&P Insurance ETF
58.40
+0.19%
IWF iShares Russell 1000 Growth ETF
414.04
+0.19%
ONEQ Fidelity Nasdaq Composite Index ETF
78.69
+0.18%
DRSK Aptus Defined Risk ETF
28.12
+0.18%
IOO iShares Global 100 ETF
102.87
+0.18%
PPA Invesco Aerospace & Defense ETF
117.58
+0.17%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
106.55
+0.17%
RNEM First Trust Emerging Markets Equity Select ETF
51.21
+0.34%
JDIV JPMorgan Dividend Leaders ETF
47.58
+0.16%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.12
+0.15%
FDMO Fidelity Momentum Factor ETF
72.26
+0.14%
GMF SPDR S&P Emerging Asia Pacific ETF
119.95
+0.14%
ESGG FlexShares STOXX Global ESG Select Index Fund
174.41
+0.14%
JVAL JPMorgan U.S. Value Factor ETF
44.98
+0.13%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.72
+0.13%
OEF iShares S&P 100 ETF
296.02
+0.13%
MGC Vanguard Mega Cap Index Fund
218.95
+0.12%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.99
+0.12%
FYLD Cambria Foreign Shareholder Yield ETF
25.98
+0.12%
HEDJ WisdomTree Europe Hedged Equity Fund
44.79
+0.11%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.81
+0.10%
EZA iShares MSCI South Africa ETF
49.02
+0.10%
FTLS First Trust Long/Short Equity ETF
66.90
+0.10%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.10
+0.29%
YYY Amplify High Income ETF
12.07
+0.08%
EWD iShares MSCI Sweden ETF
38.96
+0.08%
DYNF iShares U.S. Equity Factor Rotation Active ETF
52.98
+0.08%
SUSA iShares MSCI USA ESG Select ETF
126.01
+0.07%
IWL iShares Russell Top 200 ETF
149.07
+0.07%
ROAM Hartford Multifactor Emerging Markets ETF
24.13
+0.06%
XLU The Utilities Select Sector SPDR Fund
77.64
+0.06%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.48
+0.06%
FLBL Franklin Senior Loan ETF
24.23
+0.06%
VNLA Janus Henderson Short Duration Income ETF
49.03
+0.06%