Milan - Delayed Quote EUR
Amundi US Fed Funds Rate UCITS ETF Acc (FEDF.MI)
106.16
+0.69
+(0.65%)
At close: April 30 at 11:20:27 AM 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 | 105.72 | 105.81 | 105.70 | 106.16 | 106.16 | 371 |
Apr 29, 2025 | 120.27 | 120.27 | 120.27 | 120.27 | 120.27 | - |
Apr 28, 2025 | 106.03 | 106.03 | 105.66 | 105.65 | 105.65 | 451 |
Apr 25, 2025 | 105.92 | 105.92 | 105.70 | 105.77 | 105.77 | 199 |
Apr 24, 2025 | 105.71 | 105.76 | 105.57 | 105.76 | 105.76 | 2,537 |
Apr 23, 2025 | 105.46 | 105.76 | 105.15 | 105.76 | 105.76 | 468 |
Apr 22, 2025 | 104.57 | 104.60 | 104.43 | 104.65 | 104.65 | 819 |
Apr 17, 2025 | 105.58 | 105.72 | 105.58 | 105.61 | 105.61 | 46 |
Apr 16, 2025 | 105.64 | 105.66 | 105.56 | 105.72 | 105.72 | 260 |
Apr 15, 2025 | 105.76 | 106.22 | 105.76 | 106.22 | 106.22 | 1,487 |
Apr 14, 2025 | 105.27 | 106.02 | 105.27 | 105.57 | 105.57 | 173 |
Apr 11, 2025 | 106.10 | 106.10 | 105.23 | 105.92 | 105.92 | 497 |
Apr 10, 2025 | 109.29 | 109.29 | 107.26 | 107.26 | 107.26 | 5,136 |
Apr 9, 2025 | 108.74 | 108.74 | 108.68 | 108.50 | 108.50 | 120 |
Apr 8, 2025 | 109.78 | 110.02 | 109.49 | 109.82 | 109.82 | 3,492 |
Apr 7, 2025 | 108.82 | 109.82 | 108.72 | 109.79 | 109.79 | 1,453 |
Apr 4, 2025 | 108.42 | 108.91 | 108.41 | 109.21 | 109.21 | 151 |
Apr 3, 2025 | 109.26 | 109.38 | 108.04 | 108.38 | 108.38 | 848 |
Apr 2, 2025 | 110.94 | 110.94 | 110.40 | 110.53 | 110.53 | 2,982 |
Apr 1, 2025 | 110.90 | 111.17 | 110.90 | 111.04 | 111.04 | 283 |
Mar 31, 2025 | 110.84 | 111.10 | 110.71 | 110.89 | 110.89 | 431 |
Mar 28, 2025 | 111.09 | 111.27 | 110.63 | 110.65 | 110.65 | 393 |
Mar 27, 2025 | 110.83 | 110.83 | 110.83 | 110.83 | 110.83 | - |
Mar 26, 2025 | 110.83 | 110.83 | 110.83 | 110.83 | 110.83 | - |
Mar 25, 2025 | 110.63 | 110.63 | 110.63 | 110.83 | 110.83 | 200 |
Mar 24, 2025 | 110.65 | 110.87 | 110.65 | 110.93 | 110.93 | 545 |
Mar 21, 2025 | 110.49 | 110.49 | 110.49 | 110.71 | 110.71 | 1 |
Mar 20, 2025 | 110.46 | 110.46 | 110.44 | 110.39 | 110.39 | 666 |
Mar 19, 2025 | 109.84 | 109.84 | 109.84 | 109.96 | 109.96 | 12 |
Mar 18, 2025 | 109.44 | 109.70 | 109.44 | 109.47 | 109.47 | 113 |
Mar 17, 2025 | 109.80 | 109.80 | 109.55 | 109.55 | 109.55 | 1,108 |
Mar 14, 2025 | 109.82 | 109.82 | 109.82 | 110.03 | 110.03 | 1 |
Mar 13, 2025 | 110.06 | 110.20 | 110.06 | 110.13 | 110.13 | 2,366 |
Mar 12, 2025 | 109.66 | 109.84 | 109.55 | 109.56 | 109.56 | 1,291 |
Mar 11, 2025 | 109.81 | 109.82 | 109.50 | 109.48 | 109.48 | 313 |
Mar 10, 2025 | 110.24 | 110.38 | 110.24 | 110.31 | 110.31 | 76 |
Mar 7, 2025 | 110.06 | 110.11 | 109.98 | 110.24 | 110.24 | 1,524 |
Mar 6, 2025 | 110.71 | 110.79 | 110.41 | 110.34 | 110.34 | 2,246 |
Mar 5, 2025 | 112.12 | 112.12 | 110.90 | 110.94 | 110.94 | 1,020 |
Mar 4, 2025 | 113.66 | 113.69 | 113.27 | 113.49 | 113.49 | 1,220 |
Mar 3, 2025 | 114.25 | 114.25 | 113.87 | 113.80 | 113.80 | 373 |
Feb 28, 2025 | 114.73 | 114.73 | 114.73 | 114.73 | 114.73 | - |
Feb 27, 2025 | 114.00 | 114.40 | 113.93 | 114.73 | 114.73 | 4,581 |
Feb 26, 2025 | 113.72 | 113.94 | 113.67 | 113.63 | 113.63 | 2,066 |
Feb 25, 2025 | 113.98 | 113.98 | 113.68 | 113.73 | 113.73 | 117 |
Feb 24, 2025 | 113.86 | 114.05 | 113.86 | 114.01 | 114.01 | 290 |
Feb 21, 2025 | 113.91 | 114.12 | 113.91 | 114.21 | 114.21 | 217 |
Feb 20, 2025 | 114.13 | 114.14 | 114.13 | 114.02 | 114.02 | 1,109 |
Feb 19, 2025 | 114.44 | 114.44 | 114.38 | 114.62 | 114.62 | 128 |
Feb 18, 2025 | 114.00 | 114.04 | 114.00 | 114.04 | 114.04 | 37 |
Feb 17, 2025 | 113.78 | 113.93 | 113.78 | 113.88 | 113.88 | 1,455 |
Feb 14, 2025 | 113.86 | 113.86 | 113.55 | 113.54 | 113.54 | 89 |
Feb 13, 2025 | 114.47 | 114.80 | 114.33 | 114.22 | 114.22 | 2,545 |
Feb 12, 2025 | 114.91 | 115.28 | 114.89 | 115.09 | 115.09 | 1,157 |
Feb 11, 2025 | 115.74 | 115.74 | 115.20 | 115.18 | 115.18 | 351 |
Feb 10, 2025 | 115.40 | 115.41 | 115.32 | 115.55 | 115.55 | 2,230 |
Feb 7, 2025 | 115.19 | 115.19 | 114.79 | 115.29 | 115.29 | 392 |
Feb 6, 2025 | 114.97 | 115.03 | 114.85 | 114.85 | 114.85 | 285 |
Feb 5, 2025 | 114.53 | 114.53 | 114.19 | 114.23 | 114.23 | 1,470 |
Feb 4, 2025 | 115.54 | 115.54 | 114.85 | 114.75 | 114.75 | 194 |
Feb 3, 2025 | 116.31 | 116.31 | 115.46 | 115.55 | 115.55 | 3,767 |
Jan 31, 2025 | 114.78 | 114.86 | 114.78 | 114.53 | 114.53 | 96 |
Jan 30, 2025 | 114.43 | 114.43 | 114.05 | 114.23 | 114.23 | 586 |
Jan 29, 2025 | 114.45 | 114.59 | 114.22 | 114.27 | 114.27 | 172 |
Jan 28, 2025 | 114.11 | 114.32 | 114.06 | 114.16 | 114.16 | 447 |
Jan 27, 2025 | 113.78 | 113.78 | 113.00 | 113.27 | 113.27 | 465 |
Jan 24, 2025 | 113.63 | 113.63 | 113.37 | 113.15 | 113.15 | 99 |
Jan 23, 2025 | 114.47 | 114.47 | 114.30 | 114.30 | 114.30 | 343 |
Jan 22, 2025 | 113.86 | 113.86 | 113.84 | 114.15 | 114.15 | 104 |
Jan 21, 2025 | 114.67 | 114.90 | 114.34 | 114.18 | 114.18 | 127 |
Jan 20, 2025 | 115.35 | 115.35 | 114.00 | 114.31 | 114.31 | 1,396 |
Jan 17, 2025 | 115.49 | 115.49 | 115.46 | 115.51 | 115.51 | 2,100 |
Jan 16, 2025 | 115.38 | 115.63 | 115.32 | 115.32 | 115.32 | 114 |
Jan 15, 2025 | 115.26 | 115.38 | 114.92 | 115.49 | 115.49 | 604 |
Jan 14, 2025 | 115.73 | 115.99 | 115.73 | 115.49 | 115.49 | 1,354 |
Jan 13, 2025 | 116.30 | 116.58 | 116.20 | 116.31 | 116.31 | 814 |
Jan 10, 2025 | 115.37 | 116.10 | 115.25 | 116.07 | 116.07 | 341 |
Jan 9, 2025 | 115.38 | 115.44 | 115.30 | 115.37 | 115.37 | 366 |
Jan 8, 2025 | 114.94 | 115.38 | 114.94 | 115.24 | 115.24 | 178 |
Jan 7, 2025 | 113.85 | 114.16 | 113.85 | 114.53 | 114.53 | 200 |
Jan 6, 2025 | 114.89 | 114.89 | 114.03 | 114.20 | 114.20 | 157 |
Jan 3, 2025 | 115.47 | 115.47 | 115.24 | 115.28 | 115.28 | 58 |
Jan 2, 2025 | 114.58 | 115.74 | 114.56 | 115.74 | 115.74 | 113 |
Dec 30, 2024 | 113.89 | 113.97 | 113.51 | 114.31 | 114.31 | 225 |
Dec 27, 2024 | 113.76 | 113.91 | 113.67 | 113.73 | 113.73 | 83 |
Dec 23, 2024 | 113.88 | 114.09 | 113.80 | 114.02 | 114.02 | 158 |
Dec 20, 2024 | 114.15 | 114.15 | 113.74 | 113.74 | 113.74 | 111 |
Dec 19, 2024 | 114.03 | 114.03 | 113.83 | 114.12 | 114.12 | 101 |
Dec 18, 2024 | 112.91 | 113.08 | 112.91 | 113.06 | 113.06 | 66 |
Dec 17, 2024 | 112.73 | 112.99 | 112.73 | 112.80 | 112.80 | 387 |
Dec 16, 2024 | 112.74 | 112.74 | 112.74 | 112.74 | 112.74 | 3 |
Dec 13, 2024 | 113.09 | 113.13 | 112.74 | 112.83 | 112.83 | 414 |
Dec 12, 2024 | 112.61 | 113.10 | 112.48 | 112.82 | 112.82 | 764 |
Dec 11, 2024 | 112.50 | 112.91 | 112.50 | 112.81 | 112.81 | 296 |
Dec 10, 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | - |
Dec 9, 2024 | 111.93 | 111.93 | 111.74 | 111.85 | 111.85 | 47 |
Dec 6, 2024 | 111.64 | 111.76 | 111.64 | 111.90 | 111.90 | 96 |
Dec 5, 2024 | 112.11 | 112.35 | 111.92 | 111.88 | 111.88 | 177 |
Dec 4, 2024 | 112.22 | 112.22 | 112.22 | 112.26 | 112.26 | 14 |
Dec 3, 2024 | 112.40 | 112.50 | 112.38 | 112.48 | 112.48 | 181 |
Dec 2, 2024 | 112.62 | 112.93 | 112.31 | 112.70 | 112.70 | 1,141 |
Nov 29, 2024 | 111.91 | 112.02 | 111.88 | 111.99 | 111.99 | 377 |
Nov 28, 2024 | 112.10 | 112.25 | 112.10 | 112.06 | 112.06 | 148 |
Nov 27, 2024 | 112.49 | 112.49 | 112.22 | 111.91 | 111.91 | 353 |
Nov 26, 2024 | 112.76 | 112.83 | 112.09 | 112.82 | 112.82 | 2,065 |
Nov 25, 2024 | 113.03 | 113.03 | 112.54 | 112.67 | 112.67 | 359 |
Nov 22, 2024 | 113.34 | 113.42 | 113.34 | 113.59 | 113.59 | 656 |
Nov 21, 2024 | 112.16 | 112.32 | 112.16 | 112.59 | 112.59 | 76 |
Nov 20, 2024 | 111.72 | 112.15 | 111.69 | 112.33 | 112.33 | 1,643 |
Nov 19, 2024 | 111.57 | 111.83 | 111.50 | 111.54 | 111.54 | 1,592 |
Nov 18, 2024 | 111.92 | 111.92 | 111.63 | 111.69 | 111.69 | 27 |
Nov 15, 2024 | 111.57 | 112.05 | 111.57 | 111.91 | 111.91 | 318 |
Nov 14, 2024 | 111.83 | 112.11 | 111.65 | 111.52 | 111.52 | 343 |
Nov 13, 2024 | 110.96 | 111.49 | 110.83 | 111.48 | 111.48 | 322 |
Nov 12, 2024 | 110.92 | 111.15 | 110.90 | 111.14 | 111.14 | 676 |
Nov 11, 2024 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | - |
Nov 8, 2024 | 109.37 | 109.81 | 109.37 | 109.88 | 109.88 | 365 |
Nov 7, 2024 | 109.41 | 109.48 | 109.41 | 109.28 | 109.28 | 239 |
Nov 6, 2024 | 109.75 | 110.00 | 109.55 | 109.78 | 109.78 | 749 |
Nov 5, 2024 | 108.26 | 108.26 | 108.05 | 107.91 | 107.91 | 302 |
Nov 4, 2024 | 108.07 | 108.14 | 108.07 | 108.14 | 108.14 | 4 |
Nov 1, 2024 | 108.40 | 108.60 | 108.40 | 108.60 | 108.60 | 603 |
Oct 31, 2024 | 108.40 | 108.40 | 108.40 | 108.45 | 108.45 | 90 |
Oct 30, 2024 | 108.59 | 108.59 | 108.59 | 108.39 | 108.39 | 17 |
Oct 29, 2024 | 108.79 | 109.12 | 108.79 | 108.97 | 108.97 | 505 |
Oct 28, 2024 | 108.81 | 108.88 | 108.76 | 108.76 | 108.76 | 136 |
Oct 25, 2024 | 108.70 | 108.70 | 108.58 | 108.74 | 108.74 | 580 |
Oct 24, 2024 | 109.06 | 109.21 | 108.85 | 108.93 | 108.93 | 1,242 |
Oct 23, 2024 | 109.02 | 109.13 | 109.02 | 109.09 | 109.09 | 130 |
Oct 22, 2024 | 108.57 | 108.82 | 108.57 | 108.75 | 108.75 | 486 |
Oct 21, 2024 | 108.34 | 108.34 | 108.34 | 108.61 | 108.61 | 5 |
Oct 18, 2024 | 108.47 | 108.47 | 108.47 | 108.47 | 108.47 | - |
Oct 17, 2024 | 108.26 | 108.26 | 108.26 | 108.47 | 108.47 | 19 |
Oct 16, 2024 | 107.92 | 108.04 | 107.87 | 108.06 | 108.06 | 136 |
Oct 15, 2024 | 107.92 | 107.93 | 107.65 | 107.74 | 107.74 | 943 |
Oct 14, 2024 | 107.54 | 107.54 | 107.54 | 107.67 | 107.67 | 186 |
Oct 11, 2024 | 107.35 | 107.47 | 107.35 | 107.29 | 107.29 | 69 |
Oct 10, 2024 | 107.51 | 107.51 | 107.31 | 107.51 | 107.51 | 561 |
Oct 9, 2024 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | - |
Oct 8, 2024 | 106.87 | 106.93 | 106.86 | 107.04 | 107.04 | 2,000 |
Oct 7, 2024 | 107.03 | 107.06 | 106.90 | 106.92 | 106.92 | 1,301 |
Oct 4, 2024 | 106.38 | 107.06 | 106.38 | 107.07 | 107.07 | 2,619 |
Oct 3, 2024 | 106.36 | 106.36 | 106.21 | 106.55 | 106.55 | 1,375 |
Oct 2, 2024 | 106.10 | 106.27 | 106.10 | 106.25 | 106.25 | 639 |
Oct 1, 2024 | 105.40 | 106.03 | 105.40 | 106.03 | 106.03 | 507 |
Sep 30, 2024 | 105.16 | 105.18 | 105.16 | 105.18 | 105.18 | 205 |
Sep 27, 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | - |
Sep 26, 2024 | 105.15 | 105.18 | 105.00 | 104.87 | 104.87 | 1,465 |
Sep 25, 2024 | 104.71 | 104.76 | 104.71 | 105.02 | 105.02 | 85 |
Sep 24, 2024 | 105.15 | 105.33 | 104.98 | 105.03 | 105.03 | 203 |
Sep 23, 2024 | 105.35 | 105.35 | 105.34 | 105.20 | 105.20 | 1,102 |
Sep 20, 2024 | 104.75 | 105.00 | 104.75 | 105.15 | 105.15 | 1,648 |
Sep 19, 2024 | 105.06 | 105.24 | 104.80 | 105.10 | 105.10 | 1,003 |
Sep 18, 2024 | 105.21 | 105.21 | 105.16 | 105.26 | 105.26 | 179 |
Sep 17, 2024 | 105.02 | 105.30 | 105.02 | 105.25 | 105.25 | 442 |
Sep 16, 2024 | 105.33 | 105.33 | 105.15 | 105.25 | 105.25 | 2,289 |
Sep 13, 2024 | 105.63 | 105.63 | 105.51 | 105.53 | 105.53 | 490 |
Sep 12, 2024 | 106.27 | 106.27 | 106.13 | 106.03 | 106.03 | 225 |
Sep 11, 2024 | 105.90 | 106.16 | 105.90 | 106.16 | 106.16 | 3,207 |
Sep 10, 2024 | 105.89 | 106.14 | 105.89 | 106.06 | 106.06 | 884 |
Sep 9, 2024 | 105.75 | 105.86 | 105.70 | 105.92 | 105.92 | 530 |
Sep 6, 2024 | 105.27 | 105.59 | 105.01 | 105.26 | 105.26 | 588 |
Sep 5, 2024 | 105.41 | 105.48 | 105.20 | 105.46 | 105.46 | 471 |
Sep 4, 2024 | 105.66 | 105.72 | 105.65 | 105.42 | 105.42 | 230 |
Sep 3, 2024 | 105.74 | 105.86 | 105.74 | 105.81 | 105.81 | 162 |
Sep 2, 2024 | 105.50 | 105.58 | 105.50 | 105.57 | 105.57 | 341 |
Aug 30, 2024 | 105.31 | 105.38 | 105.30 | 105.58 | 105.58 | 1,271 |
Aug 29, 2024 | 105.38 | 105.46 | 105.38 | 105.43 | 105.43 | 122 |
Aug 28, 2024 | 104.59 | 104.98 | 104.59 | 104.95 | 104.95 | 10,223 |
Aug 27, 2024 | 104.50 | 104.50 | 104.45 | 104.53 | 104.53 | 898 |
Aug 26, 2024 | 104.25 | 104.50 | 104.25 | 104.50 | 104.50 | 643 |
Aug 23, 2024 | 105.00 | 105.00 | 104.19 | 104.22 | 104.22 | 192 |
Aug 22, 2024 | 104.63 | 104.98 | 104.62 | 104.99 | 104.99 | 299 |
Aug 21, 2024 | 104.85 | 104.95 | 104.77 | 104.68 | 104.68 | 175 |
Aug 20, 2024 | 105.28 | 105.28 | 104.88 | 105.00 | 105.00 | 1,115 |
Aug 19, 2024 | 105.52 | 105.56 | 105.37 | 105.36 | 105.36 | 1,439 |
Aug 16, 2024 | 106.07 | 106.13 | 106.01 | 106.01 | 106.01 | 242 |
Aug 14, 2024 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | - |
Aug 13, 2024 | 106.62 | 106.62 | 106.62 | 106.33 | 106.33 | 1 |
Aug 12, 2024 | 106.67 | 106.67 | 106.56 | 106.46 | 106.46 | 680 |
Aug 9, 2024 | 106.63 | 106.63 | 106.62 | 106.56 | 106.56 | 102 |
Aug 8, 2024 | 106.38 | 106.78 | 106.38 | 106.70 | 106.70 | 151 |
Aug 7, 2024 | 106.55 | 106.60 | 106.50 | 106.43 | 106.43 | 702 |
Aug 6, 2024 | 106.33 | 106.66 | 106.33 | 106.46 | 106.46 | 651 |
Aug 5, 2024 | 106.66 | 106.66 | 106.02 | 106.02 | 106.02 | 2,806 |
Aug 2, 2024 | 107.46 | 107.46 | 106.59 | 106.51 | 106.51 | 1,275 |
Aug 1, 2024 | 107.82 | 107.87 | 107.78 | 107.78 | 107.78 | 28 |
Jul 31, 2024 | 107.38 | 107.38 | 107.18 | 107.43 | 107.43 | 1,080 |
Jul 30, 2024 | 107.43 | 107.58 | 107.36 | 107.58 | 107.58 | 264 |
Jul 29, 2024 | 107.21 | 107.49 | 107.20 | 107.38 | 107.38 | 175 |
Jul 26, 2024 | 107.07 | 107.07 | 106.91 | 107.04 | 107.04 | 78 |
Jul 25, 2024 | 107.11 | 107.11 | 107.02 | 106.97 | 106.97 | 207 |
Jul 24, 2024 | 107.15 | 107.15 | 107.02 | 106.97 | 106.97 | 1,462 |
Jul 23, 2024 | 106.75 | 107.01 | 106.75 | 106.98 | 106.98 | 251 |
Jul 22, 2024 | 106.69 | 106.69 | 106.65 | 106.68 | 106.68 | 21 |
Jul 19, 2024 | 106.61 | 106.67 | 106.60 | 106.63 | 106.63 | 484 |
Jul 18, 2024 | 106.17 | 106.43 | 106.14 | 106.41 | 106.41 | 382 |
Jul 17, 2024 | 106.41 | 106.41 | 105.98 | 106.09 | 106.09 | 461 |
Jul 16, 2024 | 106.50 | 106.52 | 106.39 | 106.59 | 106.59 | 135 |
Jul 15, 2024 | 106.30 | 106.30 | 106.27 | 106.29 | 106.29 | 687 |
Jul 12, 2024 | 106.68 | 106.68 | 106.25 | 106.35 | 106.35 | 2,495 |
Jul 11, 2024 | 107.00 | 107.00 | 106.51 | 106.64 | 106.64 | 491 |
Jul 10, 2024 | 107.00 | 107.17 | 107.00 | 107.04 | 107.04 | 323 |
Jul 9, 2024 | 107.02 | 107.10 | 107.02 | 107.20 | 107.20 | 284 |
Jul 8, 2024 | 106.90 | 106.90 | 106.89 | 106.94 | 106.94 | 477 |
Jul 5, 2024 | 107.10 | 107.10 | 106.95 | 107.00 | 107.00 | 835 |
Jul 4, 2024 | 107.19 | 107.19 | 107.19 | 107.19 | 107.19 | - |
Jul 3, 2024 | 107.66 | 107.66 | 107.33 | 107.19 | 107.19 | 626 |
Jul 2, 2024 | 108.02 | 108.03 | 107.77 | 107.81 | 107.81 | 369 |
Jul 1, 2024 | 107.64 | 107.94 | 107.60 | 107.94 | 107.94 | 40 |
Jun 28, 2024 | 108.17 | 108.17 | 108.05 | 107.99 | 107.99 | 105 |
Jun 27, 2024 | 108.25 | 108.25 | 107.97 | 108.11 | 108.11 | 10 |
Jun 26, 2024 | 108.13 | 108.43 | 108.12 | 108.28 | 108.28 | 250 |
Jun 25, 2024 | 108.02 | 108.13 | 107.95 | 108.02 | 108.02 | 392 |
Jun 24, 2024 | 107.91 | 107.94 | 107.70 | 107.76 | 107.76 | 649 |
Jun 21, 2024 | 108.11 | 108.12 | 108.06 | 108.21 | 108.21 | 102 |
Jun 20, 2024 | 107.67 | 107.81 | 107.65 | 107.86 | 107.86 | 1,329 |
Jun 19, 2024 | 107.68 | 107.68 | 107.57 | 107.55 | 107.55 | 23 |
Jun 18, 2024 | 107.67 | 107.77 | 107.67 | 107.58 | 107.58 | 464 |
Jun 17, 2024 | 108.01 | 108.01 | 107.76 | 107.76 | 107.76 | 1,076 |
Jun 14, 2024 | 107.83 | 108.20 | 107.83 | 107.95 | 107.95 | 529 |
Jun 13, 2024 | 107.05 | 107.05 | 107.01 | 107.33 | 107.33 | 46 |
Jun 12, 2024 | 107.42 | 107.42 | 106.43 | 106.36 | 106.36 | 1,566 |
Jun 11, 2024 | 107.34 | 107.65 | 107.30 | 107.57 | 107.57 | 554 |
Jun 10, 2024 | 107.27 | 107.45 | 107.16 | 107.40 | 107.40 | 2,312 |
Jun 7, 2024 | 105.89 | 105.94 | 105.89 | 106.75 | 106.75 | 101 |
Jun 6, 2024 | 106.09 | 106.14 | 105.82 | 105.98 | 105.98 | 708 |
Jun 5, 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
Jun 4, 2024 | 105.86 | 106.12 | 105.85 | 106.02 | 106.02 | 3,029 |
Jun 3, 2024 | 106.39 | 106.39 | 105.90 | 105.90 | 105.90 | 264 |
May 31, 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | 135 |
May 30, 2024 | 106.76 | 106.76 | 106.50 | 106.27 | 106.27 | 216 |
May 29, 2024 | 106.29 | 106.47 | 106.25 | 106.53 | 106.53 | 105 |
May 28, 2024 | 106.00 | 106.00 | 105.92 | 105.92 | 105.92 | 674 |
May 27, 2024 | 106.10 | 106.10 | 106.10 | 106.09 | 106.09 | 40 |
May 24, 2024 | 106.42 | 106.42 | 106.09 | 106.08 | 106.08 | 437 |
May 23, 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
May 22, 2024 | 106.05 | 106.24 | 106.04 | 106.20 | 106.20 | 527 |
May 21, 2024 | 105.96 | 106.03 | 105.90 | 106.01 | 106.01 | 195 |
May 20, 2024 | 105.86 | 105.86 | 105.86 | 105.92 | 105.92 | 80 |
May 17, 2024 | 105.92 | 106.06 | 105.92 | 105.81 | 105.81 | 252 |
May 16, 2024 | 105.71 | 106.00 | 105.70 | 105.82 | 105.82 | 4,808 |
May 15, 2024 | 106.21 | 106.22 | 105.82 | 105.82 | 105.82 | 1,375 |
May 14, 2024 | 106.52 | 106.52 | 106.14 | 106.24 | 106.24 | 141 |
May 13, 2024 | 106.72 | 106.72 | 106.42 | 106.52 | 106.52 | 465 |
May 10, 2024 | 106.63 | 106.78 | 106.63 | 106.69 | 106.69 | 1,594 |
May 9, 2024 | 107.08 | 107.08 | 107.05 | 106.60 | 106.60 | 4 |
May 8, 2024 | 106.90 | 107.61 | 106.81 | 106.83 | 106.83 | 103 |
May 7, 2024 | 106.65 | 106.70 | 106.55 | 106.53 | 106.53 | 2,126 |
May 6, 2024 | 106.59 | 106.96 | 106.10 | 106.54 | 106.54 | 4,931 |
May 3, 2024 | 106.90 | 106.91 | 106.84 | 106.58 | 106.58 | 139 |
May 2, 2024 | 107.04 | 107.26 | 107.04 | 107.26 | 107.26 | 147 |
Apr 30, 2024 | 107.19 | 107.20 | 106.91 | 107.27 | 107.27 | 1,245 |
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%