Milan - Delayed Quote EUR
iShares Diversified Commodity Swap UCITS ETF (DE) (EXXY.MI)
25.25
+0.06
+(0.24%)
As of 10:46:38 AM GMT+2. 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 25.20 | 25.25 | 25.20 | 25.25 | 25.25 | 11 |
Apr 30, 2025 | 25.24 | 25.24 | 25.06 | 25.19 | 25.19 | 6,499 |
Apr 28, 2025 | 25.44 | 25.44 | 25.32 | 25.40 | 25.40 | 1,915 |
Apr 25, 2025 | 25.45 | 25.45 | 25.39 | 25.35 | 25.35 | 215 |
Apr 24, 2025 | 25.33 | 25.39 | 25.30 | 25.36 | 25.36 | 579 |
Apr 23, 2025 | 25.36 | 25.36 | 25.14 | 25.24 | 25.24 | 1,620 |
Apr 22, 2025 | 25.10 | 25.26 | 25.10 | 25.16 | 25.16 | 1,000 |
Apr 17, 2025 | 25.30 | 25.43 | 25.27 | 25.40 | 25.40 | 3,292 |
Apr 16, 2025 | 24.97 | 25.30 | 24.97 | 25.30 | 25.30 | 4,063 |
Apr 15, 2025 | 25.12 | 25.12 | 25.06 | 25.08 | 25.08 | 1,486 |
Apr 14, 2025 | 24.92 | 25.28 | 24.92 | 25.07 | 25.07 | 1,924 |
Apr 11, 2025 | 24.98 | 25.01 | 24.73 | 25.01 | 25.01 | 412 |
Apr 10, 2025 | 25.79 | 25.79 | 25.13 | 25.13 | 25.13 | 1,220 |
Apr 9, 2025 | 24.75 | 24.75 | 24.48 | 24.67 | 24.67 | 7,433 |
Apr 8, 2025 | 25.38 | 25.50 | 25.28 | 25.28 | 25.28 | 3,151 |
Apr 7, 2025 | 25.26 | 25.75 | 25.04 | 25.38 | 25.38 | 8,521 |
Apr 4, 2025 | 26.30 | 26.33 | 25.35 | 25.57 | 25.57 | 7,251 |
Apr 3, 2025 | 27.00 | 27.00 | 26.38 | 26.48 | 26.48 | 3,643 |
Apr 2, 2025 | 27.75 | 27.80 | 27.59 | 27.62 | 27.62 | 3,874 |
Apr 1, 2025 | 27.73 | 27.88 | 27.56 | 27.75 | 27.75 | 1,014 |
Mar 31, 2025 | 27.55 | 27.73 | 27.51 | 27.63 | 27.63 | 2,769 |
Mar 28, 2025 | 27.37 | 27.50 | 27.35 | 27.35 | 27.35 | 586 |
Mar 27, 2025 | 27.42 | 27.42 | 27.29 | 27.40 | 27.40 | 215 |
Mar 26, 2025 | 27.43 | 27.43 | 27.37 | 27.37 | 27.37 | 2,459 |
Mar 25, 2025 | 27.36 | 27.42 | 27.25 | 27.31 | 27.31 | 1,353 |
Mar 24, 2025 | 27.16 | 27.37 | 27.16 | 27.35 | 27.35 | 1,763 |
Mar 21, 2025 | 27.28 | 27.31 | 27.20 | 27.31 | 27.31 | 1,867 |
Mar 20, 2025 | 27.37 | 27.39 | 27.25 | 27.34 | 27.34 | 1,126 |
Mar 19, 2025 | 27.08 | 27.26 | 27.08 | 27.26 | 27.26 | 2,821 |
Mar 18, 2025 | 27.02 | 27.17 | 27.00 | 27.09 | 27.09 | 1,880 |
Mar 17, 2025 | 27.19 | 27.23 | 27.02 | 27.02 | 27.02 | 5,426 |
Mar 14, 2025 | 27.13 | 27.13 | 26.91 | 26.94 | 26.94 | 617 |
Mar 13, 2025 | 26.94 | 27.11 | 26.77 | 27.15 | 27.15 | 2,083 |
Mar 12, 2025 | 26.94 | 26.94 | 26.76 | 26.80 | 26.80 | 3,262 |
Mar 11, 2025 | 26.96 | 26.99 | 26.83 | 26.93 | 26.93 | 7,511 |
Mar 10, 2025 | 27.26 | 27.26 | 27.03 | 27.08 | 27.08 | 2,170 |
Mar 7, 2025 | 26.93 | 27.01 | 26.80 | 27.01 | 27.01 | 1,295 |
Mar 6, 2025 | 27.14 | 27.14 | 26.98 | 27.06 | 27.06 | 4,277 |
Mar 5, 2025 | 27.32 | 27.32 | 26.96 | 27.02 | 27.02 | 1,614 |
Mar 4, 2025 | 27.38 | 27.50 | 27.33 | 27.51 | 27.51 | 4,146 |
Mar 3, 2025 | 27.68 | 27.76 | 27.52 | 27.58 | 27.58 | 6,605 |
Feb 28, 2025 | 27.84 | 28.05 | 27.68 | 27.68 | 27.68 | 2,949 |
Feb 27, 2025 | 27.96 | 28.18 | 27.91 | 28.10 | 28.10 | 2,298 |
Feb 26, 2025 | 27.96 | 27.99 | 27.90 | 27.88 | 27.88 | 1,406 |
Feb 25, 2025 | 28.29 | 28.29 | 27.85 | 27.86 | 27.86 | 3,028 |
Feb 24, 2025 | 28.33 | 28.48 | 28.25 | 28.30 | 28.30 | 2,443 |
Feb 21, 2025 | 28.72 | 28.77 | 28.70 | 28.72 | 28.72 | 2,371 |
Feb 20, 2025 | 28.92 | 28.93 | 28.77 | 28.78 | 28.78 | 6,335 |
Feb 19, 2025 | 28.83 | 28.95 | 28.79 | 28.99 | 28.99 | 4,050 |
Feb 18, 2025 | 28.25 | 28.50 | 28.22 | 28.50 | 28.50 | 6,458 |
Feb 17, 2025 | 28.24 | 28.26 | 28.15 | 28.19 | 28.19 | 3,505 |
Feb 14, 2025 | 28.48 | 28.58 | 28.22 | 28.22 | 28.22 | 2,566 |
Feb 13, 2025 | 28.29 | 28.39 | 28.27 | 28.38 | 28.38 | 5,477 |
Feb 12, 2025 | 28.35 | 28.54 | 28.32 | 28.43 | 28.43 | 4,684 |
Feb 11, 2025 | 28.69 | 28.69 | 28.58 | 28.59 | 28.59 | 2,120 |
Feb 10, 2025 | 28.42 | 28.60 | 28.38 | 28.60 | 28.60 | 1,254 |
Feb 7, 2025 | 28.12 | 28.28 | 28.10 | 28.16 | 28.16 | 2,040 |
Feb 6, 2025 | 28.07 | 28.20 | 28.01 | 28.01 | 28.01 | 987 |
Feb 5, 2025 | 28.00 | 28.00 | 27.79 | 27.83 | 27.83 | 2,038 |
Feb 4, 2025 | 27.86 | 28.02 | 27.75 | 28.04 | 28.04 | 1,975 |
Feb 3, 2025 | 28.01 | 28.23 | 28.01 | 28.13 | 28.13 | 5,896 |
Jan 31, 2025 | 27.66 | 27.66 | 27.46 | 27.53 | 27.53 | 1,123 |
Jan 30, 2025 | 27.46 | 27.62 | 27.46 | 27.60 | 27.60 | 1,042 |
Jan 29, 2025 | 27.30 | 27.53 | 27.28 | 27.53 | 27.53 | 583 |
Jan 28, 2025 | 27.26 | 27.30 | 27.19 | 27.22 | 27.22 | 1,000 |
Jan 27, 2025 | 27.27 | 27.29 | 27.21 | 27.02 | 27.02 | 1,545 |
Jan 24, 2025 | 27.46 | 27.55 | 27.37 | 27.40 | 27.40 | 2,307 |
Jan 23, 2025 | 27.59 | 27.76 | 27.59 | 27.67 | 27.67 | 634 |
Jan 22, 2025 | 27.64 | 27.66 | 27.63 | 27.67 | 27.67 | 821 |
Jan 21, 2025 | 27.83 | 27.83 | 27.65 | 27.67 | 27.67 | 1,428 |
Jan 20, 2025 | 28.42 | 28.42 | 27.56 | 27.56 | 27.56 | 9,800 |
Jan 17, 2025 | 28.25 | 28.25 | 28.05 | 28.12 | 28.12 | 3,735 |
Jan 16, 2025 | 28.15 | 28.20 | 28.02 | 28.02 | 28.02 | 16,636 |
Jan 15, 2025 | 28.05 | 28.17 | 27.78 | 28.17 | 28.17 | 2,255 |
Jan 14, 2025 | 27.90 | 27.94 | 27.77 | 27.77 | 27.77 | 3,348 |
Jan 13, 2025 | 28.15 | 28.23 | 28.08 | 28.13 | 28.13 | 12,463 |
Jan 10, 2025 | 27.38 | 27.84 | 27.35 | 27.72 | 27.72 | 10,081 |
Jan 9, 2025 | 26.92 | 27.16 | 26.88 | 27.16 | 27.16 | 10,016 |
Jan 8, 2025 | 26.98 | 27.01 | 26.91 | 26.92 | 26.92 | 5,375 |
Jan 7, 2025 | 26.50 | 26.77 | 26.42 | 26.75 | 26.75 | 1,393 |
Jan 6, 2025 | 26.69 | 26.78 | 26.65 | 26.67 | 26.67 | 4,018 |
Jan 3, 2025 | 26.89 | 26.89 | 26.67 | 26.67 | 26.67 | 7,470 |
Jan 2, 2025 | 26.53 | 27.11 | 26.53 | 27.08 | 27.08 | 3,947 |
Dec 30, 2024 | 27.00 | 27.00 | 26.25 | 26.42 | 26.42 | 1,664 |
Dec 27, 2024 | 26.95 | 26.95 | 25.81 | 26.25 | 26.25 | 3,865 |
Dec 23, 2024 | 26.17 | 26.24 | 26.01 | 26.01 | 26.01 | 771 |
Dec 20, 2024 | 25.91 | 26.00 | 25.85 | 26.00 | 26.00 | 1,406 |
Dec 19, 2024 | 25.88 | 25.89 | 25.75 | 25.82 | 25.82 | 9,559 |
Dec 18, 2024 | 25.77 | 25.86 | 25.77 | 25.88 | 25.88 | 1,953 |
Dec 17, 2024 | 25.91 | 25.91 | 25.63 | 25.65 | 25.65 | 2,724 |
Dec 16, 2024 | 26.01 | 26.15 | 26.00 | 26.00 | 26.00 | 913 |
Dec 13, 2024 | 26.33 | 26.33 | 26.07 | 26.07 | 26.07 | 922 |
Dec 12, 2024 | 26.36 | 26.40 | 26.11 | 26.15 | 26.15 | 1,193 |
Dec 11, 2024 | 26.16 | 26.41 | 26.16 | 26.41 | 26.41 | 146 |
Dec 10, 2024 | 25.85 | 26.13 | 25.85 | 26.09 | 26.09 | 991 |
Dec 9, 2024 | 25.81 | 25.94 | 25.81 | 25.88 | 25.88 | 915 |
Dec 6, 2024 | 25.50 | 25.62 | 25.45 | 25.62 | 25.62 | 3,034 |
Dec 5, 2024 | 25.65 | 25.74 | 25.60 | 25.64 | 25.64 | 3,049 |
Dec 4, 2024 | 25.71 | 25.84 | 25.65 | 25.65 | 25.65 | 958 |
Dec 3, 2024 | 25.70 | 25.76 | 25.69 | 25.76 | 25.76 | 4,904 |
Dec 2, 2024 | 25.67 | 25.80 | 25.65 | 25.67 | 25.67 | 11,267 |
Nov 29, 2024 | 25.80 | 25.98 | 25.80 | 25.86 | 25.86 | 4,192 |
Nov 28, 2024 | 25.73 | 25.76 | 25.61 | 25.61 | 25.61 | 15,182 |
Nov 27, 2024 | 25.97 | 25.97 | 25.69 | 25.69 | 25.69 | 558 |
Nov 26, 2024 | 25.96 | 26.08 | 25.95 | 26.00 | 26.00 | 5,975 |
Nov 25, 2024 | 26.27 | 26.29 | 26.07 | 26.07 | 26.07 | 2,504 |
Nov 22, 2024 | 26.20 | 26.52 | 26.20 | 26.48 | 26.48 | 10,085 |
Nov 21, 2024 | 26.05 | 26.22 | 26.05 | 26.20 | 26.20 | 6,656 |
Nov 20, 2024 | 25.80 | 25.99 | 25.75 | 25.99 | 25.99 | 1,385 |
Nov 19, 2024 | 25.60 | 25.72 | 25.60 | 25.64 | 25.64 | 1,289 |
Nov 18, 2024 | 25.38 | 25.52 | 25.31 | 25.52 | 25.52 | 574 |
Nov 15, 2024 | 25.13 | 25.29 | 25.09 | 25.28 | 25.28 | 697 |
Nov 14, 2024 | 25.27 | 25.42 | 25.27 | 25.24 | 25.24 | 2,655 |
Nov 13, 2024 | 25.20 | 25.31 | 25.14 | 25.28 | 25.28 | 1,651 |
Nov 12, 2024 | 25.25 | 25.36 | 25.25 | 25.34 | 25.34 | 825 |
Nov 11, 2024 | 25.46 | 25.50 | 25.26 | 25.26 | 25.26 | 6,969 |
Nov 8, 2024 | 25.27 | 25.48 | 25.25 | 25.35 | 25.35 | 2,848 |
Nov 7, 2024 | 25.36 | 25.38 | 25.24 | 25.38 | 25.38 | 325 |
Nov 6, 2024 | 25.25 | 25.34 | 25.14 | 25.29 | 25.29 | 1,495 |
Nov 5, 2024 | 25.18 | 25.23 | 25.17 | 25.17 | 25.17 | 728 |
Nov 4, 2024 | 25.04 | 25.13 | 25.04 | 25.13 | 25.13 | 3,067 |
Nov 1, 2024 | 25.25 | 25.25 | 25.05 | 25.05 | 25.05 | 235 |
Oct 31, 2024 | 25.15 | 25.16 | 25.08 | 25.00 | 25.00 | 1,206 |
Oct 30, 2024 | 25.25 | 25.26 | 25.14 | 25.15 | 25.15 | 1,739 |
Oct 29, 2024 | 25.19 | 25.36 | 25.19 | 25.24 | 25.24 | 938 |
Oct 28, 2024 | 25.18 | 25.24 | 25.10 | 25.13 | 25.13 | 2,666 |
Oct 25, 2024 | 25.34 | 25.56 | 25.33 | 25.56 | 25.56 | 1,400 |
Oct 24, 2024 | 25.78 | 25.78 | 25.45 | 25.50 | 25.50 | 3,917 |
Oct 23, 2024 | 25.61 | 25.63 | 25.53 | 25.55 | 25.55 | 1,797 |
Oct 22, 2024 | 25.28 | 25.53 | 25.28 | 25.53 | 25.53 | 1,936 |
Oct 21, 2024 | 25.18 | 25.27 | 25.18 | 25.22 | 25.22 | 2,619 |
Oct 18, 2024 | 25.17 | 25.19 | 25.00 | 25.00 | 25.00 | 1,997 |
Oct 17, 2024 | 24.97 | 25.05 | 24.95 | 25.00 | 25.00 | 702 |
Oct 16, 2024 | 25.02 | 25.07 | 24.96 | 24.98 | 24.98 | 1,228 |
Oct 15, 2024 | 24.91 | 24.98 | 24.80 | 24.98 | 24.98 | 1,531 |
Oct 14, 2024 | 25.30 | 25.30 | 25.22 | 25.19 | 25.19 | 4,012 |
Oct 11, 2024 | 25.40 | 25.51 | 25.40 | 25.50 | 25.50 | 878 |
Oct 10, 2024 | 25.15 | 25.27 | 25.11 | 25.27 | 25.27 | 1,406 |
Oct 9, 2024 | 25.20 | 25.25 | 24.97 | 25.06 | 25.06 | 1,932 |
Oct 8, 2024 | 25.45 | 25.50 | 25.16 | 25.16 | 25.16 | 2,141 |
Oct 7, 2024 | 25.64 | 25.76 | 25.55 | 25.64 | 25.64 | 1,325 |
Oct 4, 2024 | 25.68 | 25.78 | 25.65 | 25.68 | 25.68 | 8,481 |
Oct 3, 2024 | 25.40 | 25.53 | 25.35 | 25.52 | 25.52 | 274 |
Oct 2, 2024 | 25.41 | 25.55 | 25.35 | 25.37 | 25.37 | 3,032 |
Oct 1, 2024 | 24.84 | 25.33 | 24.80 | 25.33 | 25.33 | 2,028 |
Sep 30, 2024 | 24.85 | 24.85 | 24.64 | 24.83 | 24.83 | 1,400 |
Sep 27, 2024 | 24.79 | 24.80 | 24.61 | 24.75 | 24.75 | 1,087 |
Sep 26, 2024 | 24.76 | 24.90 | 24.69 | 24.72 | 24.72 | 2,213 |
Sep 25, 2024 | 24.71 | 24.71 | 24.60 | 24.80 | 24.80 | 283 |
Sep 24, 2024 | 24.71 | 24.83 | 24.69 | 24.76 | 24.76 | 2,324 |
Sep 23, 2024 | 24.39 | 24.55 | 24.38 | 24.54 | 24.54 | 4,385 |
Sep 20, 2024 | 24.20 | 24.25 | 24.13 | 24.18 | 24.18 | 2,566 |
Sep 19, 2024 | 24.08 | 24.18 | 24.07 | 24.15 | 24.15 | 9,933 |
Sep 18, 2024 | 24.03 | 24.11 | 24.02 | 24.06 | 24.06 | 1,606 |
Sep 17, 2024 | 24.07 | 24.09 | 23.92 | 24.03 | 24.03 | 1,079 |
Sep 16, 2024 | 23.86 | 23.96 | 23.86 | 23.96 | 23.96 | 1,044 |
Sep 13, 2024 | 23.86 | 24.00 | 23.84 | 23.93 | 23.93 | 2,721 |
Sep 12, 2024 | 23.68 | 23.91 | 23.67 | 23.91 | 23.91 | 583 |
Sep 11, 2024 | 23.49 | 23.54 | 23.40 | 23.45 | 23.45 | 630 |
Sep 10, 2024 | 23.48 | 23.48 | 23.32 | 23.32 | 23.32 | 1,801 |
Sep 9, 2024 | 23.42 | 23.47 | 23.39 | 23.40 | 23.40 | 3,053 |
Sep 6, 2024 | 23.58 | 23.67 | 23.38 | 23.38 | 23.38 | 1,876 |
Sep 5, 2024 | 23.52 | 23.66 | 23.52 | 23.66 | 23.66 | 1,738 |
Sep 4, 2024 | 23.58 | 23.74 | 23.53 | 23.58 | 23.58 | 5,243 |
Sep 3, 2024 | 23.87 | 23.87 | 23.58 | 23.64 | 23.64 | 1,078 |
Sep 2, 2024 | 23.90 | 23.94 | 23.87 | 23.88 | 23.88 | 279 |
Aug 30, 2024 | 24.14 | 24.17 | 23.94 | 23.94 | 23.94 | 2,809 |
Aug 29, 2024 | 23.90 | 24.02 | 23.85 | 24.01 | 24.01 | 4,525 |
Aug 28, 2024 | 23.83 | 23.83 | 23.76 | 23.82 | 23.82 | 1,526 |
Aug 27, 2024 | 23.92 | 23.95 | 23.83 | 23.95 | 23.95 | 943 |
Aug 26, 2024 | 23.80 | 23.83 | 23.73 | 23.88 | 23.88 | 4,076 |
Aug 23, 2024 | 23.64 | 23.73 | 23.64 | 23.70 | 23.70 | 1,421 |
Aug 22, 2024 | 23.58 | 23.67 | 23.52 | 23.52 | 23.52 | 1,632 |
Aug 21, 2024 | 23.76 | 23.83 | 23.76 | 23.74 | 23.74 | 46 |
Aug 20, 2024 | 23.83 | 23.94 | 23.82 | 23.80 | 23.80 | 2,631 |
Aug 19, 2024 | 23.86 | 23.88 | 23.78 | 23.99 | 23.99 | 2,653 |
Aug 16, 2024 | 23.98 | 23.98 | 23.76 | 23.88 | 23.88 | 3,687 |
Aug 14, 2024 | 23.90 | 23.90 | 23.81 | 23.83 | 23.83 | 3,403 |
Aug 13, 2024 | 24.15 | 24.15 | 23.94 | 23.94 | 23.94 | 1,670 |
Aug 12, 2024 | 24.13 | 24.20 | 24.13 | 24.14 | 24.14 | 453 |
Aug 9, 2024 | 24.00 | 24.10 | 23.99 | 23.96 | 23.96 | 773 |
Aug 8, 2024 | 23.75 | 23.95 | 23.56 | 23.95 | 23.95 | 4,945 |
Aug 7, 2024 | 23.58 | 23.84 | 23.57 | 23.80 | 23.80 | 848 |
Aug 6, 2024 | 23.48 | 23.67 | 23.48 | 23.62 | 23.62 | 3,659 |
Aug 5, 2024 | 23.77 | 23.77 | 23.06 | 23.42 | 23.42 | 17,059 |
Aug 2, 2024 | 24.36 | 24.40 | 23.89 | 23.77 | 23.77 | 2,568 |
Aug 1, 2024 | 24.51 | 24.69 | 24.43 | 24.43 | 24.43 | 2,107 |
Jul 31, 2024 | 24.35 | 24.40 | 24.34 | 24.34 | 24.34 | 1,173 |
Jul 30, 2024 | 24.10 | 24.12 | 23.97 | 24.11 | 24.11 | 3,750 |
Jul 29, 2024 | 24.22 | 24.28 | 24.16 | 24.09 | 24.09 | 770 |
Jul 26, 2024 | 24.42 | 24.44 | 24.20 | 24.22 | 24.22 | 1,387 |
Jul 25, 2024 | 24.34 | 24.35 | 24.20 | 24.36 | 24.36 | 2,404 |
Jul 24, 2024 | 24.59 | 24.66 | 24.58 | 24.64 | 24.64 | 2,142 |
Jul 23, 2024 | 24.59 | 24.70 | 24.55 | 24.61 | 24.61 | 7,638 |
Jul 22, 2024 | 24.59 | 24.60 | 24.47 | 24.57 | 24.57 | 1,691 |
Jul 19, 2024 | 24.72 | 24.72 | 24.64 | 24.58 | 24.58 | 212 |
Jul 18, 2024 | 24.86 | 24.89 | 24.78 | 24.83 | 24.83 | 1,388 |
Jul 17, 2024 | 24.94 | 24.98 | 24.83 | 24.83 | 24.83 | 6,815 |
Jul 16, 2024 | 24.92 | 25.00 | 24.91 | 25.03 | 25.03 | 1,599 |
Jul 15, 2024 | 25.11 | 25.11 | 25.00 | 25.06 | 25.06 | 4,362 |
Jul 12, 2024 | 25.26 | 25.26 | 25.17 | 25.25 | 25.25 | 3,805 |
Jul 11, 2024 | 25.39 | 25.41 | 25.39 | 25.38 | 25.38 | 408 |
Jul 10, 2024 | 25.37 | 25.44 | 25.37 | 25.42 | 25.42 | 4,079 |
Jul 9, 2024 | 25.55 | 25.66 | 25.52 | 25.50 | 25.50 | 2,688 |
Jul 8, 2024 | 25.68 | 25.69 | 25.55 | 25.62 | 25.62 | 3,833 |
Jul 5, 2024 | 25.80 | 25.94 | 25.69 | 25.89 | 25.89 | 18,653 |
Jul 4, 2024 | 25.74 | 25.77 | 25.69 | 25.72 | 25.72 | 6,484 |
Jul 3, 2024 | 25.77 | 25.82 | 25.75 | 25.78 | 25.78 | 600 |
Jul 2, 2024 | 25.80 | 25.81 | 25.79 | 25.79 | 25.79 | 1,284 |
Jul 1, 2024 | 25.67 | 25.76 | 25.58 | 25.76 | 25.76 | 2,044 |
Jun 28, 2024 | 25.96 | 26.00 | 25.78 | 25.80 | 25.80 | 2,882 |
Jun 27, 2024 | 25.74 | 25.86 | 25.74 | 25.86 | 25.86 | 4,504 |
Jun 26, 2024 | 25.90 | 25.92 | 25.86 | 25.78 | 25.78 | 878 |
Jun 25, 2024 | 25.98 | 26.00 | 25.93 | 25.87 | 25.87 | 843 |
Jun 24, 2024 | 25.88 | 25.95 | 25.87 | 25.95 | 25.95 | 2,754 |
Jun 21, 2024 | 26.07 | 26.14 | 26.00 | 26.00 | 26.00 | 1,256 |
Jun 20, 2024 | 26.16 | 26.20 | 26.11 | 26.15 | 26.15 | 15,845 |
Jun 19, 2024 | 26.03 | 26.11 | 26.03 | 26.09 | 26.09 | 1,418 |
Jun 18, 2024 | 25.82 | 25.99 | 25.79 | 25.99 | 25.99 | 1,999 |
Jun 17, 2024 | 25.92 | 25.92 | 25.83 | 25.83 | 25.83 | 553 |
Jun 14, 2024 | 26.01 | 26.18 | 26.01 | 26.08 | 26.08 | 3,278 |
Jun 13, 2024 | 25.89 | 25.98 | 25.84 | 25.98 | 25.98 | 6,483 |
Jun 12, 2024 | 26.03 | 26.09 | 25.84 | 25.85 | 25.85 | 3,405 |
Jun 11, 2024 | 25.86 | 25.96 | 25.86 | 26.03 | 26.03 | 4,034 |
Jun 10, 2024 | 25.84 | 26.00 | 25.84 | 26.00 | 26.00 | 2,771 |
Jun 7, 2024 | 25.77 | 25.77 | 25.59 | 25.59 | 25.59 | 2,357 |
Jun 6, 2024 | 25.58 | 25.83 | 25.57 | 25.83 | 25.83 | 4,718 |
Jun 5, 2024 | 25.37 | 25.43 | 25.32 | 25.43 | 25.43 | 3,381 |
Jun 4, 2024 | 25.51 | 25.54 | 25.45 | 25.44 | 25.44 | 3,453 |
Jun 3, 2024 | 25.80 | 26.06 | 25.57 | 25.57 | 25.57 | 3,531 |
May 31, 2024 | 26.15 | 26.15 | 25.80 | 25.80 | 25.80 | 7,290 |
May 30, 2024 | 26.33 | 26.33 | 26.25 | 26.10 | 26.10 | 4,618 |
May 29, 2024 | 26.72 | 26.76 | 26.52 | 26.55 | 26.55 | 1,694 |
May 28, 2024 | 26.47 | 26.56 | 26.43 | 26.56 | 26.56 | 4,704 |
May 27, 2024 | 26.34 | 26.74 | 26.00 | 26.49 | 26.49 | 4,776 |
May 24, 2024 | 26.38 | 26.38 | 26.27 | 26.27 | 26.27 | 3,630 |
May 23, 2024 | 26.45 | 26.66 | 26.36 | 26.53 | 26.53 | 2,044 |
May 22, 2024 | 26.65 | 26.72 | 26.53 | 26.53 | 26.53 | 698 |
May 21, 2024 | 26.63 | 26.80 | 26.59 | 26.79 | 26.79 | 3,819 |
May 20, 2024 | 26.53 | 26.71 | 26.50 | 26.71 | 26.71 | 3,336 |
May 17, 2024 | 26.21 | 26.33 | 26.20 | 26.30 | 26.30 | 3,430 |
May 16, 2024 | 25.90 | 25.98 | 25.88 | 25.96 | 25.96 | 2,265 |
May 15, 2024 | 26.01 | 26.08 | 25.78 | 25.87 | 25.87 | 5,034 |
May 14, 2024 | 25.94 | 25.95 | 25.80 | 25.89 | 25.89 | 4,480 |
May 13, 2024 | 25.87 | 25.93 | 25.82 | 25.90 | 25.90 | 1,831 |
May 10, 2024 | 26.00 | 26.00 | 25.85 | 25.90 | 25.90 | 2,758 |
May 9, 2024 | 25.83 | 25.86 | 25.75 | 25.78 | 25.78 | 1,742 |
May 8, 2024 | 25.73 | 25.76 | 25.66 | 25.76 | 25.76 | 2,016 |
May 7, 2024 | 25.77 | 25.79 | 25.69 | 25.79 | 25.79 | 1,288 |
May 6, 2024 | 25.61 | 25.81 | 25.57 | 25.78 | 25.78 | 1,653 |
May 3, 2024 | 25.56 | 25.56 | 25.44 | 25.50 | 25.50 | 1,004 |
May 2, 2024 | 25.58 | 25.58 | 25.42 | 25.45 | 25.45 | 9,012 |
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%
QQQ Invesco QQQ Trust
481.68
+1.31%
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%
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%