XETRA - Delayed Quote EUR
BNP Paribas Easy Stoxx Europe 600 UCITS ETF EUR C/D (ETSA.DE)
14.60
+0.09
+(0.62%)
At close: 5:36:21 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 22, 2025 | 14.93 | 14.93 | 14.46 | 14.60 | 14.60 | 10,995 |
Apr 17, 2025 | 14.54 | 14.56 | 14.46 | 14.51 | 14.51 | 10,995 |
Apr 16, 2025 | 14.47 | 14.56 | 14.47 | 14.56 | 14.56 | 36 |
Apr 15, 2025 | 14.43 | 14.59 | 14.43 | 14.59 | 14.59 | 490 |
Apr 14, 2025 | 14.25 | 14.36 | 14.21 | 14.36 | 14.36 | 557 |
Apr 11, 2025 | 14.08 | 14.08 | 13.77 | 13.98 | 13.98 | 18,041 |
Apr 10, 2025 | 14.65 | 14.65 | 13.97 | 13.97 | 13.97 | 7,001 |
Apr 9, 2025 | 13.59 | 13.59 | 13.42 | 13.46 | 13.46 | 972 |
Apr 8, 2025 | 13.80 | 13.98 | 13.71 | 13.98 | 13.98 | 386 |
Apr 7, 2025 | 13.49 | 13.64 | 13.49 | 13.61 | 13.61 | 2,325 |
Apr 4, 2025 | 14.82 | 14.86 | 14.22 | 14.26 | 14.26 | 1,030 |
Apr 3, 2025 | 15.10 | 15.10 | 14.97 | 14.97 | 14.97 | 3,804 |
Apr 2, 2025 | 15.40 | 15.40 | 15.33 | 15.38 | 15.38 | 399 |
Apr 1, 2025 | 15.42 | 15.46 | 15.39 | 15.45 | 15.45 | 208 |
Mar 31, 2025 | 15.38 | 15.38 | 15.26 | 15.30 | 15.30 | 7 |
Mar 28, 2025 | 15.60 | 15.62 | 15.50 | 15.53 | 15.53 | 33,152 |
Mar 27, 2025 | 15.57 | 15.66 | 15.57 | 15.65 | 15.65 | 21,491 |
Mar 26, 2025 | 15.83 | 15.83 | 15.70 | 15.70 | 15.70 | 4,340 |
Mar 25, 2025 | 15.76 | 15.87 | 15.76 | 15.80 | 15.80 | 201 |
Mar 24, 2025 | 15.79 | 15.79 | 15.70 | 15.70 | 15.70 | 5,834 |
Mar 21, 2025 | 15.75 | 15.76 | 15.71 | 15.71 | 15.71 | 442 |
Mar 20, 2025 | 15.88 | 15.88 | 15.75 | 15.81 | 15.81 | 5,551 |
Mar 19, 2025 | 15.81 | 15.89 | 15.81 | 15.88 | 15.88 | 403 |
Mar 18, 2025 | 15.80 | 15.87 | 15.80 | 15.84 | 15.84 | 10,953 |
Mar 17, 2025 | 15.64 | 15.76 | 15.64 | 15.76 | 15.76 | 32,057 |
Mar 14, 2025 | 15.44 | 15.64 | 15.44 | 15.64 | 15.64 | 26,356 |
Mar 13, 2025 | 15.46 | 15.48 | 15.45 | 15.45 | 15.45 | 229 |
Mar 12, 2025 | 15.45 | 15.53 | 15.40 | 15.48 | 15.48 | 32,134 |
Mar 11, 2025 | 15.58 | 15.58 | 15.31 | 15.34 | 15.34 | 25,505 |
Mar 10, 2025 | 15.86 | 15.86 | 15.60 | 15.60 | 15.60 | 1,874 |
Mar 7, 2025 | 15.80 | 15.81 | 15.79 | 15.81 | 15.81 | 3,185 |
Mar 6, 2025 | 15.93 | 15.93 | 15.76 | 15.86 | 15.86 | 25,212 |
Mar 5, 2025 | 15.88 | 15.98 | 15.87 | 15.87 | 15.87 | 21,614 |
Mar 4, 2025 | 15.94 | 15.94 | 15.73 | 15.73 | 15.73 | 55,604 |
Mar 3, 2025 | 15.97 | 16.12 | 15.97 | 16.08 | 16.08 | 9,116 |
Feb 28, 2025 | 15.80 | 15.91 | 15.80 | 15.91 | 15.91 | 10,528 |
Feb 27, 2025 | 15.88 | 15.93 | 15.87 | 15.91 | 15.91 | 5,276 |
Feb 26, 2025 | 15.90 | 15.98 | 15.89 | 15.97 | 15.97 | 5,454 |
Feb 25, 2025 | 15.79 | 15.86 | 15.79 | 15.82 | 15.82 | 1 |
Feb 24, 2025 | 15.81 | 15.83 | 15.75 | 15.80 | 15.80 | 1,771 |
Feb 21, 2025 | 15.75 | 15.82 | 15.75 | 15.81 | 15.81 | 11,237 |
Feb 20, 2025 | 15.76 | 15.79 | 15.72 | 15.72 | 15.72 | 21,802 |
Feb 19, 2025 | 15.90 | 15.90 | 15.75 | 15.75 | 15.75 | 57,711 |
Feb 18, 2025 | 15.87 | 15.91 | 15.83 | 15.89 | 15.89 | 10,648 |
Feb 17, 2025 | 15.77 | 15.84 | 15.77 | 15.84 | 15.84 | 21,204 |
Feb 14, 2025 | 15.78 | 15.82 | 15.74 | 15.76 | 15.76 | 84,822 |
Feb 13, 2025 | 15.72 | 15.80 | 15.72 | 15.80 | 15.80 | 5,666 |
Feb 12, 2025 | 15.63 | 15.63 | 15.59 | 15.61 | 15.61 | 1,027 |
Feb 11, 2025 | 15.57 | 15.61 | 15.55 | 15.61 | 15.61 | 28 |
Feb 10, 2025 | 15.51 | 15.57 | 15.51 | 15.57 | 15.57 | 6,611 |
Feb 7, 2025 | 15.53 | 15.55 | 15.47 | 15.47 | 15.47 | 21,177 |
Feb 6, 2025 | 15.42 | 15.54 | 15.42 | 15.54 | 15.54 | 5,201 |
Feb 5, 2025 | 15.27 | 15.36 | 15.27 | 15.36 | 15.36 | 5,359 |
Feb 4, 2025 | 15.25 | 15.29 | 15.25 | 15.29 | 15.29 | - |
Feb 3, 2025 | 15.13 | 15.26 | 15.13 | 15.26 | 15.26 | 10,448 |
Jan 31, 2025 | 15.40 | 15.42 | 15.39 | 15.39 | 15.39 | - |
Jan 30, 2025 | 15.27 | 15.37 | 15.27 | 15.37 | 15.37 | - |
Jan 29, 2025 | 15.22 | 15.25 | 15.22 | 15.24 | 15.24 | 23 |
Jan 28, 2025 | 15.14 | 15.18 | 15.14 | 15.15 | 15.15 | - |
Jan 27, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 3,328 |
Jan 24, 2025 | 15.17 | 15.20 | 15.11 | 15.11 | 15.11 | 74,214 |
Jan 23, 2025 | 15.06 | 15.13 | 15.06 | 15.13 | 15.13 | 1,014 |
Jan 22, 2025 | 15.05 | 15.13 | 15.04 | 15.06 | 15.06 | 31,287 |
Jan 21, 2025 | 14.94 | 15.01 | 14.94 | 15.01 | 15.01 | - |
Jan 20, 2025 | 14.94 | 14.95 | 14.92 | 14.94 | 14.94 | 72 |
Jan 17, 2025 | 14.88 | 14.93 | 14.88 | 14.93 | 14.93 | 57,620 |
Jan 16, 2025 | 14.80 | 14.83 | 14.79 | 14.83 | 14.83 | - |
Jan 15, 2025 | 14.54 | 14.70 | 14.54 | 14.68 | 14.68 | 105 |
Jan 14, 2025 | 14.58 | 14.60 | 14.49 | 14.49 | 14.49 | 13 |
Jan 13, 2025 | 14.51 | 14.51 | 14.45 | 14.50 | 14.50 | 26,525 |
Jan 10, 2025 | 14.68 | 14.69 | 14.58 | 14.58 | 14.58 | 172 |
Jan 9, 2025 | 14.57 | 14.71 | 14.57 | 14.71 | 14.71 | 15,903 |
Jan 8, 2025 | 14.68 | 14.68 | 14.63 | 14.65 | 14.65 | 106 |
Jan 7, 2025 | 14.61 | 14.69 | 14.61 | 14.67 | 14.67 | 763 |
Jan 6, 2025 | 14.53 | 14.65 | 14.50 | 14.65 | 14.65 | 15,394 |
Jan 3, 2025 | 14.55 | 14.55 | 14.49 | 14.49 | 14.49 | 5 |
Jan 2, 2025 | 14.50 | 14.59 | 14.47 | 14.59 | 14.59 | - |
Dec 30, 2024 | 14.40 | 14.44 | 14.39 | 14.40 | 14.40 | 40,808 |
Dec 27, 2024 | 14.34 | 14.46 | 14.34 | 14.46 | 14.46 | 47 |
Dec 23, 2024 | 14.30 | 14.36 | 14.30 | 14.33 | 14.33 | 10 |
Dec 20, 2024 | 14.33 | 14.33 | 14.16 | 14.32 | 14.32 | 20,577 |
Dec 19, 2024 | 14.47 | 14.47 | 14.44 | 14.44 | 14.44 | - |
Dec 18, 2024 | 14.64 | 14.66 | 14.64 | 14.65 | 14.65 | 200 |
Dec 17, 2024 | 14.61 | 14.64 | 14.61 | 14.64 | 14.64 | 30 |
Dec 16, 2024 | 14.69 | 14.69 | 14.66 | 14.69 | 14.69 | 21,346 |
Dec 13, 2024 | 14.77 | 14.77 | 14.69 | 14.71 | 14.71 | 201 |
Dec 12, 2024 | 14.83 | 14.83 | 14.78 | 14.78 | 14.78 | - |
Dec 11, 2024 | 14.74 | 14.81 | 14.74 | 14.81 | 14.81 | 172 |
Dec 10, 2024 | 14.81 | 14.83 | 14.77 | 14.77 | 14.77 | - |
Dec 9, 2024 | 14.89 | 14.89 | 14.84 | 14.85 | 14.85 | 5,300 |
Dec 6, 2024 | 14.80 | 14.84 | 14.80 | 14.83 | 14.83 | 7,689 |
Dec 5, 2024 | 14.75 | 14.80 | 14.75 | 14.80 | 14.80 | - |
Dec 4, 2024 | 14.71 | 14.74 | 14.71 | 14.74 | 14.74 | 115 |
Dec 3, 2024 | 14.67 | 14.73 | 14.67 | 14.68 | 14.68 | 464 |
Dec 2, 2024 | 14.50 | 14.63 | 14.50 | 14.63 | 14.63 | - |
Nov 29, 2024 | 14.44 | 14.53 | 14.44 | 14.53 | 14.53 | - |
Nov 28, 2024 | 14.45 | 14.45 | 14.43 | 14.45 | 14.45 | 3,195 |
Nov 27, 2024 | 14.38 | 14.38 | 14.34 | 14.38 | 14.38 | 127 |
Nov 26, 2024 | 14.41 | 14.46 | 14.40 | 14.40 | 14.40 | 351 |
Nov 25, 2024 | 14.56 | 14.56 | 14.45 | 14.48 | 14.48 | 39 |
Nov 22, 2024 | 14.38 | 14.48 | 14.38 | 14.48 | 14.48 | 227 |
Nov 21, 2024 | 14.25 | 14.31 | 14.25 | 14.31 | 14.31 | - |
Nov 20, 2024 | 14.32 | 14.32 | 14.24 | 14.24 | 14.24 | 183 |
Nov 19, 2024 | 14.37 | 14.37 | 14.19 | 14.26 | 14.26 | 145 |
Nov 18, 2024 | 14.32 | 14.33 | 14.28 | 14.33 | 14.33 | - |
Nov 15, 2024 | 14.33 | 14.38 | 14.31 | 14.31 | 14.31 | 7,040 |
Nov 14, 2024 | 14.30 | 14.44 | 14.30 | 14.44 | 14.44 | - |
Nov 13, 2024 | 14.26 | 14.28 | 14.23 | 14.28 | 14.28 | 2,653 |
Nov 12, 2024 | 14.44 | 14.45 | 14.28 | 14.28 | 14.28 | 6,643 |
Nov 11, 2024 | 14.54 | 14.60 | 14.54 | 14.58 | 14.58 | 20 |
Nov 8, 2024 | 14.53 | 14.53 | 14.40 | 14.41 | 14.41 | 10,352 |
Nov 7, 2024 | 14.45 | 14.51 | 14.45 | 14.51 | 14.51 | 743 |
Nov 6, 2024 | 14.63 | 14.70 | 14.41 | 14.42 | 14.42 | 106 |
Nov 5, 2024 | 14.49 | 14.49 | 14.48 | 14.48 | 14.48 | 36 |
Nov 4, 2024 | 14.53 | 14.56 | 14.48 | 14.48 | 14.48 | 205 |
Nov 1, 2024 | 14.40 | 14.57 | 14.40 | 14.53 | 14.53 | 828 |
Oct 31, 2024 | 14.44 | 14.44 | 14.37 | 14.37 | 14.37 | 5,034 |
Oct 30, 2024 | 14.66 | 14.66 | 14.52 | 14.54 | 14.54 | 5,201 |
Oct 29, 2024 | 14.86 | 14.86 | 14.72 | 14.72 | 14.72 | 13,904 |
Oct 28, 2024 | 14.80 | 14.82 | 14.72 | 14.82 | 14.82 | - |
Oct 25, 2024 | 14.74 | 14.77 | 14.72 | 14.75 | 14.75 | 696 |
Oct 24, 2024 | 14.79 | 14.84 | 14.75 | 14.75 | 14.75 | 22 |
Oct 23, 2024 | 14.79 | 14.81 | 14.74 | 14.74 | 14.74 | 31 |
Oct 22, 2024 | 14.82 | 14.82 | 14.71 | 14.79 | 14.79 | 8,118 |
Oct 21, 2024 | 14.92 | 14.92 | 14.82 | 14.82 | 14.82 | 665 |
Oct 18, 2024 | 14.88 | 14.92 | 14.88 | 14.92 | 14.92 | 225 |
Oct 17, 2024 | 14.79 | 14.89 | 14.79 | 14.89 | 14.89 | - |
Oct 16, 2024 | 14.75 | 14.78 | 14.74 | 14.77 | 14.77 | 499 |
Oct 15, 2024 | 14.96 | 14.96 | 14.79 | 14.79 | 14.79 | 471 |
Oct 14, 2024 | 14.85 | 14.92 | 14.82 | 14.92 | 14.92 | - |
Oct 11, 2024 | 14.74 | 14.83 | 14.74 | 14.83 | 14.83 | 4 |
Oct 10, 2024 | 14.80 | 14.80 | 14.74 | 14.75 | 14.75 | 758 |
Oct 9, 2024 | 14.69 | 14.78 | 14.69 | 14.78 | 14.78 | 5,301 |
Oct 8, 2024 | 14.62 | 14.70 | 14.62 | 14.68 | 14.68 | 5,226 |
Oct 7, 2024 | 14.77 | 14.78 | 14.71 | 14.76 | 14.76 | 182 |
Oct 4, 2024 | 14.68 | 14.75 | 14.68 | 14.73 | 14.73 | 107 |
Oct 3, 2024 | 14.76 | 14.76 | 14.67 | 14.67 | 14.67 | 10,402 |
Oct 2, 2024 | 14.84 | 14.85 | 14.76 | 14.81 | 14.81 | 35,454 |
Oct 1, 2024 | 14.89 | 14.92 | 14.79 | 14.79 | 14.79 | 10,402 |
Sep 30, 2024 | 14.96 | 14.96 | 14.85 | 14.85 | 14.85 | - |
Sep 27, 2024 | 14.95 | 15.01 | 14.95 | 15.01 | 15.01 | - |
Sep 26, 2024 | 14.90 | 14.94 | 14.87 | 14.93 | 14.93 | 342 |
Sep 25, 2024 | 14.69 | 14.77 | 14.69 | 14.75 | 14.75 | 522 |
Sep 24, 2024 | 14.79 | 14.79 | 14.76 | 14.76 | 14.76 | - |
Sep 23, 2024 | 14.60 | 14.66 | 14.60 | 14.66 | 14.66 | 6,382 |
Sep 20, 2024 | 14.77 | 14.77 | 14.60 | 14.60 | 14.60 | 10,402 |
Sep 19, 2024 | 14.79 | 14.91 | 14.72 | 14.82 | 14.82 | 12,439 |
Sep 18, 2024 | 14.67 | 14.67 | 14.61 | 14.61 | 14.61 | 81 |
Sep 17, 2024 | 14.70 | 14.71 | 14.68 | 14.68 | 14.68 | - |
Sep 16, 2024 | 14.61 | 14.66 | 14.61 | 14.63 | 14.63 | 85 |
Sep 13, 2024 | 14.58 | 14.65 | 14.58 | 14.65 | 14.65 | 84 |
Sep 12, 2024 | 14.59 | 14.59 | 14.54 | 14.54 | 14.54 | 1 |
Sep 11, 2024 | 14.46 | 14.47 | 14.42 | 14.42 | 14.42 | 3,458 |
Sep 10, 2024 | 14.45 | 14.54 | 14.42 | 14.42 | 14.42 | 30,103 |
Sep 9, 2024 | 14.47 | 14.51 | 14.47 | 14.51 | 14.51 | 11,434 |
Sep 6, 2024 | 14.51 | 14.57 | 14.37 | 14.39 | 14.39 | 10,605 |
Sep 5, 2024 | 14.58 | 14.60 | 14.54 | 14.54 | 14.54 | 33 |
Sep 4, 2024 | 14.59 | 14.65 | 14.59 | 14.62 | 14.62 | 10,563 |
Sep 3, 2024 | 14.93 | 14.93 | 14.77 | 14.77 | 14.77 | - |
Sep 2, 2024 | 14.90 | 14.91 | 14.87 | 14.91 | 14.91 | 60 |
Aug 30, 2024 | 14.92 | 14.95 | 14.91 | 14.91 | 14.91 | - |
Aug 29, 2024 | 14.80 | 14.91 | 14.80 | 14.91 | 14.91 | - |
Aug 28, 2024 | 14.77 | 14.81 | 14.77 | 14.78 | 14.78 | 30 |
Aug 27, 2024 | 14.74 | 14.76 | 14.72 | 14.73 | 14.73 | 5,343 |
Aug 26, 2024 | 14.72 | 14.72 | 14.71 | 14.71 | 14.71 | - |
Aug 23, 2024 | 14.65 | 14.72 | 14.65 | 14.72 | 14.72 | 5,443 |
Aug 22, 2024 | 14.62 | 14.66 | 14.62 | 14.64 | 14.64 | 5,301 |
Aug 21, 2024 | 14.55 | 14.61 | 14.55 | 14.59 | 14.59 | 10,602 |
Aug 20, 2024 | 14.63 | 14.63 | 14.54 | 14.54 | 14.54 | 31,836 |
Aug 19, 2024 | 14.52 | 14.62 | 14.52 | 14.62 | 14.62 | 15,913 |
Aug 16, 2024 | 14.52 | 14.52 | 14.50 | 14.52 | 14.52 | 5,349 |
Aug 15, 2024 | 14.36 | 14.50 | 14.32 | 14.50 | 14.50 | 5,244 |
Aug 14, 2024 | 14.29 | 14.31 | 14.24 | 14.31 | 14.31 | 7,015 |
Aug 13, 2024 | 14.21 | 14.23 | 14.13 | 14.23 | 14.23 | - |
Aug 12, 2024 | 14.21 | 14.22 | 14.15 | 14.15 | 14.15 | 747 |
Aug 9, 2024 | 14.11 | 14.21 | 14.11 | 14.16 | 14.16 | 26,505 |
Aug 8, 2024 | 13.95 | 14.07 | 13.94 | 14.07 | 14.07 | 5,353 |
Aug 7, 2024 | 13.88 | 14.08 | 13.88 | 14.06 | 14.06 | 10,593 |
Aug 6, 2024 | 13.92 | 13.92 | 13.74 | 13.83 | 13.83 | 11,021 |
Aug 5, 2024 | 13.70 | 13.83 | 13.70 | 13.81 | 13.81 | 71,934 |
Aug 2, 2024 | 14.32 | 14.32 | 14.09 | 14.12 | 14.12 | 5,324 |
Aug 1, 2024 | 14.66 | 14.66 | 14.45 | 14.46 | 14.46 | 10,732 |
Jul 31, 2024 | 14.72 | 14.72 | 14.65 | 14.68 | 14.68 | 21,212 |
Jul 30, 2024 | 14.53 | 14.57 | 14.53 | 14.57 | 14.57 | - |
Jul 29, 2024 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | - |
Jul 26, 2024 | 14.42 | 14.54 | 14.42 | 14.53 | 14.53 | 5,222 |
Jul 25, 2024 | 14.37 | 14.41 | 14.31 | 14.41 | 14.41 | 26,506 |
Jul 24, 2024 | 14.49 | 14.55 | 14.49 | 14.52 | 14.52 | 53 |
Jul 23, 2024 | 14.60 | 14.67 | 14.60 | 14.61 | 14.61 | 898 |
Jul 22, 2024 | 14.52 | 14.62 | 14.52 | 14.59 | 14.59 | 53 |
Jul 19, 2024 | 14.49 | 14.49 | 14.45 | 14.45 | 14.45 | - |
Jul 18, 2024 | 14.64 | 14.67 | 14.55 | 14.55 | 14.55 | 1,252 |
Jul 17, 2024 | 14.60 | 14.60 | 14.56 | 14.59 | 14.59 | 57 |
Jul 16, 2024 | 14.62 | 14.65 | 14.62 | 14.65 | 14.65 | 5,362 |
Jul 15, 2024 | 14.78 | 14.82 | 14.69 | 14.69 | 14.69 | 5,270 |
Jul 12, 2024 | 14.77 | 14.86 | 14.77 | 14.85 | 14.85 | 20,804 |
Jul 11, 2024 | 14.68 | 14.73 | 14.68 | 14.71 | 14.71 | 11 |
Jul 10, 2024 | 14.53 | 14.64 | 14.53 | 14.64 | 14.64 | 43 |
Jul 9, 2024 | 14.58 | 14.58 | 14.50 | 14.50 | 14.50 | - |
Jul 8, 2024 | 14.61 | 14.69 | 14.61 | 14.63 | 14.63 | 12 |
Jul 5, 2024 | 14.69 | 14.72 | 14.64 | 14.64 | 14.64 | 821 |
Jul 4, 2024 | 14.61 | 14.67 | 14.61 | 14.66 | 14.66 | - |
Jul 3, 2024 | 14.53 | 14.59 | 14.53 | 14.57 | 14.57 | 148 |
Jul 2, 2024 | 14.46 | 14.47 | 14.42 | 14.46 | 14.46 | 5,301 |
Jul 1, 2024 | 14.64 | 14.64 | 14.53 | 14.53 | 14.53 | 2,250 |
Jun 28, 2024 | 14.57 | 14.57 | 14.48 | 14.48 | 14.48 | 4,265 |
Jun 27, 2024 | 14.57 | 14.57 | 14.51 | 14.51 | 14.51 | - |
Jun 26, 2024 | 14.71 | 14.71 | 14.57 | 14.57 | 14.57 | 52 |
Jun 25, 2024 | 14.63 | 14.65 | 14.61 | 14.65 | 14.65 | 15,910 |
Jun 24, 2024 | 14.58 | 14.70 | 14.58 | 14.69 | 14.69 | 806 |
Jun 21, 2024 | 14.65 | 14.65 | 14.57 | 14.57 | 14.57 | - |
Jun 20, 2024 | 14.57 | 14.69 | 14.57 | 14.69 | 14.69 | 27 |
Jun 19, 2024 | 14.57 | 14.57 | 14.55 | 14.55 | 14.55 | 11,424 |
Jun 18, 2024 | 14.56 | 14.58 | 14.52 | 14.58 | 14.58 | 31,807 |
Jun 17, 2024 | 14.50 | 14.51 | 14.44 | 14.47 | 14.47 | 21,280 |
Jun 14, 2024 | 14.63 | 14.63 | 14.43 | 14.46 | 14.46 | 10,602 |
Jun 13, 2024 | 14.76 | 14.76 | 14.60 | 14.61 | 14.61 | 10,402 |
Jun 12, 2024 | 14.69 | 14.80 | 14.69 | 14.79 | 14.79 | 17,593 |
Jun 11, 2024 | 14.81 | 14.81 | 14.62 | 14.64 | 14.64 | 3,815 |
Jun 10, 2024 | 14.71 | 14.77 | 14.69 | 14.77 | 14.77 | 31,206 |
Jun 7, 2024 | 14.87 | 14.87 | 14.73 | 14.82 | 14.82 | 5,508 |
Jun 6, 2024 | 14.83 | 14.87 | 14.83 | 14.86 | 14.86 | 3,001 |
Jun 5, 2024 | 14.71 | 14.77 | 14.71 | 14.77 | 14.77 | 165 |
Jun 4, 2024 | 14.67 | 14.67 | 14.58 | 14.62 | 14.62 | 15,603 |
Jun 3, 2024 | 14.88 | 14.88 | 14.81 | 14.82 | 14.82 | 20,870 |
May 31, 2024 | 14.72 | 14.76 | 14.72 | 14.76 | 14.76 | 40 |
May 30, 2024 | 14.60 | 14.72 | 14.60 | 14.72 | 14.72 | - |
May 29, 2024 | 14.75 | 14.75 | 14.62 | 14.62 | 14.62 | 45 |
May 28, 2024 | 14.90 | 14.90 | 14.78 | 14.78 | 14.78 | 2,000 |
May 27, 2024 | 14.81 | 14.87 | 14.81 | 14.87 | 14.87 | - |
May 24, 2024 | 14.74 | 14.84 | 14.73 | 14.82 | 14.82 | 233 |
May 23, 2024 | 14.86 | 14.88 | 14.84 | 14.84 | 14.84 | 74 |
May 22, 2024 | 14.84 | 14.84 | 14.83 | 14.83 | 14.83 | 56 |
May 21, 2024 | 14.88 | 14.88 | 14.84 | 14.88 | 14.88 | 5,201 |
May 20, 2024 | 14.88 | 14.93 | 14.88 | 14.92 | 14.92 | 1,020 |
May 17, 2024 | 14.88 | 14.88 | 14.83 | 14.86 | 14.86 | 62,562 |
May 16, 2024 | 14.92 | 14.92 | 14.88 | 14.88 | 14.88 | - |
May 15, 2024 | 14.86 | 14.90 | 14.85 | 14.90 | 14.90 | 1,501 |
May 14, 2024 | 14.78 | 14.81 | 14.78 | 14.81 | 14.81 | - |
May 13, 2024 | 14.80 | 14.80 | 14.77 | 14.78 | 14.78 | 15 |
May 10, 2024 | 14.74 | 14.79 | 14.74 | 14.78 | 14.78 | 38 |
May 9, 2024 | 14.63 | 14.68 | 14.63 | 14.68 | 14.68 | - |
May 8, 2024 | 14.59 | 14.62 | 14.59 | 14.62 | 14.62 | 1,978 |
May 7, 2024 | 14.48 | 14.56 | 14.47 | 14.56 | 14.56 | 31,206 |
May 6, 2024 | 14.34 | 14.44 | 14.34 | 14.41 | 14.41 | 23,272 |
May 3, 2024 | 14.29 | 14.32 | 14.28 | 14.32 | 14.32 | 16,325 |
May 2, 2024 | 14.29 | 14.29 | 14.24 | 14.24 | 14.24 | - |
Apr 30, 2024 | 14.39 | 14.40 | 14.29 | 14.29 | 14.29 | 146 |
Apr 29, 2024 | 14.42 | 14.42 | 14.37 | 14.37 | 14.37 | 49 |
Apr 26, 2024 | 14.29 | 14.37 | 14.28 | 14.36 | 14.36 | 26,030 |
Apr 25, 2024 | 14.28 | 14.28 | 14.19 | 14.19 | 14.19 | 5,201 |
Apr 24, 2024 | 14.37 | 14.37 | 14.28 | 14.28 | 14.28 | 15,603 |
Apr 23, 2024 | 14.27 | 14.34 | 14.26 | 14.34 | 14.34 | 1,412 |
Apr 22, 2024 | 14.17 | 14.18 | 14.12 | 14.18 | 14.18 | 200 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.04
+6.77%
BLOK Amplify Transformational Data Sharing ETF
37.61
+5.04%
QLD ProShares Ultra QQQ
76.89
+4.13%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.79
+3.62%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.31
+3.19%
HEDJ WisdomTree Europe Hedged Equity Fund
45.31
+3.08%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.72
+3.02%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.11
+2.98%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.26
+3.05%
FLEU Franklin FTSE Eurozone ETF
27.91
+2.59%
IDX VanEck Indonesia Index ETF
12.80
+2.64%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.26
+2.94%
IETC iShares U.S. Tech Independence Focused ETF
71.68
+2.80%
SLX VanEck Steel ETF
57.53
+2.93%
HTUS Hull Tactical US ETF
34.64
+2.91%
TOK iShares MSCI Kokusai ETF
109.49
+2.89%
HOMZ The Hoya Capital Housing ETF
41.79
+2.88%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.22
+2.84%
COPX Global X Copper Miners ETF
37.42
+2.98%
ECH iShares MSCI Chile ETF
30.88
+2.76%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.64
+2.75%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
70.82
+2.95%
UTES Virtus Reaves Utilities ETF
63.91
+2.72%
IDOG ALPS International Sector Dividend Dogs ETF
31.98
+2.71%
RTH VanEck Retail ETF
222.05
+2.71%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.43
+2.70%
FLN First Trust Latin America AlphaDEX Fund
18.18
+2.68%
ABFL Abacus FCF Leaders ETF
61.15
+2.65%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.33
+2.61%
AIA iShares Asia 50 ETF
67.59
+2.58%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
47.54
+2.52%
ATMP Barclays ETN+ Select MLP ETN
28.52
+2.58%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
132.40
+2.66%
XLY The Consumer Discretionary Select Sector SPDR Fund
185.27
+2.67%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.59
+1.78%
KCE SPDR S&P Capital Markets ETF
116.62
+2.54%
EQRR ProShares Equities for Rising Rates ETF
54.95
+2.54%
IAK iShares U.S. Insurance ETF
129.09
+2.53%
VFMF Vanguard U.S. Multifactor ETF Shares
118.83
+2.53%
ITB iShares U.S. Home Construction ETF
89.76
+2.61%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.27
+2.53%
XHB SPDR S&P Homebuilders ETF
91.18
+2.67%
PSP Invesco Global Listed Private Equity ETF
60.72
+2.48%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
305.11
+2.48%
CWS AdvisorShares Focused Equity ETF
63.01
+2.48%
FEZ SPDR EURO STOXX 50 ETF
54.43
+2.44%
WBIY WBI Power Factor High Dividend ETF
27.06
+2.13%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.90
+2.46%
CRBN iShares MSCI ACWI Low Carbon Target ETF
184.89
+2.45%
EMQQ EMQQ The Emerging Markets Internet ETF
36.60
+2.43%
DXJ WisdomTree Japan Hedged Equity Fund
103.47
+2.42%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.64
+2.41%
VLU SPDR S&P 1500 Value Tilt ETF
172.04
+2.40%
BFOR Barron's 400 ETF
65.82
+2.39%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.12
+2.39%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.66
+2.51%
XNTK SPDR NYSE Technology ETF
178.62
+2.73%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.16
+2.38%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.22
+2.42%
KIE SPDR S&P Insurance ETF
56.40
+2.36%
XLF The Financial Select Sector SPDR Fund
46.74
+2.39%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
85.62
+2.23%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.92%
FTXN First Trust Nasdaq Oil & Gas ETF
25.91
+2.33%
SPMO Invesco S&P 500 Momentum ETF
87.95
+2.35%
MTUM iShares MSCI USA Momentum Factor ETF
194.63
+2.47%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.81
+2.31%
DWLD Davis Select Worldwide ETF
35.54
+2.14%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.69
+2.30%
CZA Invesco Zacks Mid-Cap ETF
97.34
+2.29%
XHS SPDR S&P Health Care Services ETF
92.37
+2.29%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
41.23
+2.28%
SPVM Invesco S&P 500 Value with Momentum ETF
54.01
+2.24%
MGK Vanguard Mega Cap Growth Index Fund
290.75
+2.24%
WLDR Affinity World Leaders Equity ETF
27.66
+2.21%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
116.37
+2.21%
FNCL Fidelity MSCI Financials Index ETF
64.87
+2.21%
FLJH Franklin FTSE Japan Hedged ETF
29.33
+2.20%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.03
+2.20%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
87.37
+2.13%
SCHG Schwab U.S. Large-Cap Growth ETF
23.52
+2.17%
VFH Vanguard Financials Index Fund ETF Shares
111.70
+2.31%
QINT American Century Quality Diversified International ETF
52.64
+2.18%
QQQ Invesco QQQ Trust
442.65
+2.20%
EZU iShares MSCI Eurozone ETF
54.07
+2.21%
IWP iShares Russell Mid-Cap Growth ETF
112.33
+2.09%
VUG Vanguard Growth Index Fund ETF Shares
349.70
+2.12%
RDVY First Trust Rising Dividend Achievers ETF
54.57
+2.11%
IWF iShares Russell 1000 Growth ETF
339.81
+2.19%
EVX VanEck Environmental Services ETF
34.41
+2.15%
IXP iShares Global Comm Services ETF
93.38
+2.14%
FILL iShares MSCI Global Energy Producers ETF
22.18
+2.14%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
55.63
+2.30%
PKB Invesco Building & Construction ETF
65.27
+2.11%
USMC Principal U.S. Mega-Cap ETF
53.46
+2.10%
ONEQ Fidelity Nasdaq Composite Index ETF
63.79
+2.10%
IYG iShares U.S. Financial Services ETF
73.50
+2.10%
IVW iShares S&P 500 Growth ETF
87.72
+2.13%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.86
+2.09%
IYF iShares U.S. Financials ETF
105.46
+2.31%