XETRA - Delayed Quote EUR
Fidelity Japan Equity Research Enhanced UCITS ETF JPY Inc (FJPI.DE)
3.5370
-0.0050
(-0.14%)
At close: April 30 at 5:36:01 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 | 3.5330 | 3.5370 | 3.5300 | 3.5370 | 3.5370 | - |
Apr 28, 2025 | 3.5060 | 3.5230 | 3.5060 | 3.5230 | 3.5230 | - |
Apr 25, 2025 | 3.4855 | 3.4855 | 3.4715 | 3.4810 | 3.4810 | 158 |
Apr 24, 2025 | 3.4360 | 3.4615 | 3.4360 | 3.4615 | 3.4615 | - |
Apr 23, 2025 | 3.4390 | 3.4525 | 3.4390 | 3.4525 | 3.4525 | - |
Apr 22, 2025 | 3.3720 | 3.4030 | 3.3720 | 3.4030 | 3.4030 | - |
Apr 17, 2025 | 3.3520 | 3.3830 | 3.3460 | 3.3830 | 3.3830 | - |
Apr 16, 2025 | 3.3130 | 3.3360 | 3.3130 | 3.3360 | 3.3360 | - |
Apr 15, 2025 | 3.3205 | 3.3595 | 3.3205 | 3.3595 | 3.3595 | - |
Apr 14, 2025 | 3.2800 | 3.3015 | 3.2800 | 3.2945 | 3.2945 | 4,000 |
Apr 11, 2025 | 3.2340 | 3.2340 | 3.1830 | 3.1830 | 3.1830 | - |
Apr 10, 2025 | 3.2900 | 3.2900 | 3.2240 | 3.2240 | 3.2240 | - |
Apr 9, 2025 | 3.1655 | 3.1965 | 3.1175 | 3.1345 | 3.1345 | 101,515 |
Apr 8, 2025 | 3.2420 | 3.2680 | 3.2180 | 3.2680 | 3.2680 | - |
Apr 7, 2025 | 3.1130 | 3.1505 | 3.1130 | 3.1505 | 3.1505 | 10 |
Apr 4, 2025 | 3.2835 | 3.2835 | 3.1835 | 3.1835 | 3.1835 | 25 |
Apr 3, 2025 | 3.4105 | 3.4105 | 3.3275 | 3.3275 | 3.3275 | - |
Apr 2, 2025 | 3.5255 | 3.5255 | 3.5115 | 3.5115 | 3.5115 | - |
Apr 1, 2025 | 3.5325 | 3.5455 | 3.5325 | 3.5455 | 3.5455 | 7 |
Mar 31, 2025 | 3.5360 | 3.5435 | 3.5345 | 3.5435 | 3.5435 | - |
Mar 28, 2025 | 3.6200 | 3.6200 | 3.5780 | 3.5780 | 3.5780 | 2 |
Mar 27, 2025 | 3.6930 | 3.6930 | 3.6650 | 3.6785 | 3.6785 | 1,341 |
Mar 26, 2025 | 3.7050 | 3.7050 | 3.6820 | 3.6820 | 3.6820 | 1,345 |
Mar 25, 2025 | 3.6735 | 3.7060 | 3.6735 | 3.7060 | 3.7060 | 3 |
Mar 24, 2025 | 3.6735 | 3.6895 | 3.6735 | 3.6895 | 3.6895 | 8 |
Mar 21, 2025 | 3.6960 | 3.6960 | 3.6885 | 3.6930 | 3.6930 | - |
Mar 20, 2025 | 3.6920 | 3.6950 | 3.6700 | 3.6765 | 3.6765 | 40 |
Mar 19, 2025 | 3.6555 | 3.6625 | 3.6555 | 3.6625 | 3.6625 | - |
Mar 18, 2025 | 3.6275 | 3.6375 | 3.6275 | 3.6295 | 3.6295 | - |
Mar 17, 2025 | 3.6295 | 3.6445 | 3.6295 | 3.6445 | 3.6445 | - |
Mar 14, 2025 | 3.5925 | 3.6275 | 3.5925 | 3.6230 | 3.6230 | 18 |
Mar 13, 2025 | 3.5890 | 3.6015 | 3.5890 | 3.6015 | 3.6015 | - |
Mar 12, 2025 | 3.5615 | 3.5835 | 3.5615 | 3.5835 | 3.5835 | 216 |
Mar 11, 2025 | 3.5625 | 3.5625 | 3.5045 | 3.5045 | 3.5045 | - |
Mar 10, 2025 | 3.6150 | 3.6150 | 3.5795 | 3.5795 | 3.5795 | 123 |
Mar 7, 2025 | 3.6290 | 3.6330 | 3.6095 | 3.6110 | 3.6110 | 9 |
Mar 6, 2025 | 3.6755 | 3.6755 | 3.6520 | 3.6550 | 3.6550 | - |
Mar 5, 2025 | 3.6640 | 3.6640 | 3.6425 | 3.6425 | 3.6425 | 28 |
Mar 4, 2025 | 3.7140 | 3.7140 | 3.6455 | 3.6455 | 3.6455 | 1,530 |
Mar 3, 2025 | 3.7675 | 3.7675 | 3.7560 | 3.7610 | 3.7610 | - |
Feb 28, 2025 | 3.6915 | 3.7110 | 3.6915 | 3.7110 | 3.7110 | - |
Feb 27, 2025 | 3.7675 | 3.7690 | 3.7675 | 3.7690 | 3.7690 | - |
Feb 26, 2025 | 3.7365 | 3.7535 | 3.7365 | 3.7535 | 3.7535 | - |
Feb 25, 2025 | 3.7510 | 3.7510 | 3.7175 | 3.7175 | 3.7175 | - |
Feb 24, 2025 | 3.7240 | 3.7240 | 3.7160 | 3.7160 | 3.7160 | - |
Feb 21, 2025 | 3.7485 | 3.7595 | 3.7485 | 3.7535 | 3.7535 | - |
Feb 20, 2025 | 3.7810 | 3.7810 | 3.7610 | 3.7610 | 3.7610 | 140 |
Feb 19, 2025 | 3.7825 | 3.7825 | 3.7755 | 3.7755 | 3.7755 | - |
Feb 18, 2025 | 3.7860 | 3.7940 | 3.7860 | 3.7940 | 3.7940 | - |
Feb 17, 2025 | 3.7745 | 3.7900 | 3.7745 | 3.7900 | 3.7900 | - |
Feb 14, 2025 | 3.7450 | 3.7505 | 3.7365 | 3.7365 | 3.7365 | - |
Feb 13, 2025 | 3.7145 | 3.7390 | 3.7145 | 3.7390 | 3.7390 | - |
Feb 12, 2025 | 3.7070 | 3.7150 | 3.6855 | 3.6855 | 3.6855 | - |
Feb 11, 2025 | 3.7585 | 3.7585 | 3.7500 | 3.7575 | 3.7575 | - |
Feb 10, 2025 | 3.7635 | 3.7695 | 3.7635 | 3.7695 | 3.7695 | 991 |
Feb 7, 2025 | 3.7535 | 3.7550 | 3.7535 | 3.7550 | 3.7550 | - |
Feb 6, 2025 | 3.7610 | 3.7900 | 3.7610 | 3.7900 | 3.7900 | - |
Feb 5, 2025 | 3.7330 | 3.7455 | 3.7330 | 3.7455 | 3.7455 | - |
Feb 4, 2025 | 3.7030 | 3.7220 | 3.7030 | 3.7220 | 3.7220 | - |
Feb 3, 2025 | 3.7130 | 3.7325 | 3.7130 | 3.7325 | 3.7325 | - |
Jan 31, 2025 | 3.7565 | 3.7645 | 3.7545 | 3.7545 | 3.7545 | - |
Jan 30, 2025 | 3.7425 | 3.7535 | 3.7425 | 3.7535 | 3.7535 | - |
Jan 29, 2025 | 3.7295 | 3.7295 | 3.7185 | 3.7185 | 3.7185 | - |
Jan 28, 2025 | 3.6875 | 3.6985 | 3.6875 | 3.6985 | 3.6985 | - |
Jan 27, 2025 | 3.6600 | 3.6710 | 3.6465 | 3.6710 | 3.6710 | - |
Jan 24, 2025 | 3.6865 | 3.6995 | 3.6740 | 3.6995 | 3.6995 | - |
Jan 23, 2025 | 3.6765 | 3.6890 | 3.6765 | 3.6890 | 3.6890 | - |
Jan 22, 2025 | 3.6670 | 3.6795 | 3.6670 | 3.6795 | 3.6795 | - |
Jan 21, 2025 | 3.6600 | 3.6735 | 3.6600 | 3.6735 | 3.6735 | - |
Jan 20, 2025 | 3.6730 | 3.6730 | 3.6525 | 3.6570 | 3.6570 | - |
Jan 17, 2025 | 3.6475 | 3.6630 | 3.6470 | 3.6630 | 3.6630 | - |
Jan 16, 2025 | 3.6490 | 3.6490 | 3.6390 | 3.6415 | 3.6415 | - |
Jan 15, 2025 | 3.6085 | 3.6445 | 3.6085 | 3.6445 | 3.6445 | - |
Jan 14, 2025 | 3.6165 | 3.6165 | 3.5960 | 3.5960 | 3.5960 | - |
Jan 13, 2025 | 3.6120 | 3.6145 | 3.6090 | 3.6145 | 3.6145 | - |
Jan 10, 2025 | 3.6315 | 3.6350 | 3.6250 | 3.6250 | 3.6250 | 50 |
Jan 9, 2025 | 3.6655 | 3.6735 | 3.6655 | 3.6735 | 3.6735 | - |
Jan 8, 2025 | 3.6995 | 3.7000 | 3.6910 | 3.7000 | 3.7000 | 10,661 |
Jan 7, 2025 | 3.7070 | 3.7135 | 3.7070 | 3.7135 | 3.7135 | - |
Jan 6, 2025 | 3.6945 | 3.7160 | 3.6945 | 3.7160 | 3.7160 | - |
Jan 3, 2025 | 3.6880 | 3.7060 | 3.6810 | 3.7060 | 3.7060 | 1 |
Jan 2, 2025 | 3.6980 | 3.7320 | 3.6980 | 3.7320 | 3.7320 | - |
Dec 30, 2024 | 3.6770 | 3.6800 | 3.6645 | 3.6645 | 3.6645 | - |
Dec 27, 2024 | 3.7205 | 3.7215 | 3.7120 | 3.7120 | 3.7120 | - |
Dec 23, 2024 | 3.6255 | 3.6255 | 3.6105 | 3.6105 | 3.6105 | - |
Dec 20, 2024 | 3.5990 | 3.6300 | 3.5715 | 3.6300 | 3.6300 | - |
Dec 19, 2024 | 3.6475 | 3.6475 | 3.6345 | 3.6345 | 3.6345 | 70 |
Dec 18, 2024 | 3.6725 | 3.6885 | 3.6725 | 3.6885 | 3.6885 | - |
Dec 17, 2024 | 3.6605 | 3.6725 | 3.6605 | 3.6720 | 3.6720 | - |
Dec 16, 2024 | 3.6860 | 3.6860 | 3.6800 | 3.6800 | 3.6800 | - |
Dec 13, 2024 | 3.7380 | 3.7400 | 3.7050 | 3.7050 | 3.7050 | 65 |
Dec 12, 2024 | 3.7630 | 3.7770 | 3.7630 | 3.7770 | 3.7770 | - |
Dec 11, 2024 | 3.7510 | 3.7890 | 3.7510 | 3.7890 | 3.7890 | - |
Dec 10, 2024 | 3.7295 | 3.7370 | 3.7295 | 3.7370 | 3.7370 | - |
Dec 9, 2024 | 3.7545 | 3.7545 | 3.7350 | 3.7350 | 3.7350 | - |
Dec 6, 2024 | 3.7220 | 3.7530 | 3.7220 | 3.7530 | 3.7530 | - |
Dec 5, 2024 | 3.7730 | 3.7730 | 3.7645 | 3.7645 | 3.7645 | - |
Dec 4, 2024 | 3.7800 | 3.7870 | 3.7775 | 3.7775 | 3.7775 | - |
Dec 3, 2024 | 3.7935 | 3.7955 | 3.7935 | 3.7955 | 3.7955 | - |
Dec 2, 2024 | 3.7205 | 3.7580 | 3.7205 | 3.7580 | 3.7580 | - |
Nov 29, 2024 | 3.6515 | 3.6750 | 3.6515 | 3.6750 | 3.6750 | - |
Nov 28, 2024 | 3.6435 | 3.6435 | 3.6335 | 3.6385 | 3.6385 | - |
Nov 27, 2024 | 3.6035 | 3.6035 | 3.5915 | 3.5915 | 3.5915 | 40 |
Nov 26, 2024 | 3.6035 | 3.6155 | 3.6035 | 3.6155 | 3.6155 | - |
Nov 25, 2024 | 3.6360 | 3.6395 | 3.6250 | 3.6395 | 3.6395 | 10 |
Nov 22, 2024 | 3.6050 | 3.6435 | 3.6050 | 3.6435 | 3.6435 | - |
Nov 21, 2024 | 3.5545 | 3.5950 | 3.5545 | 3.5950 | 3.5950 | - |
Nov 20, 2024 | 3.5840 | 3.5840 | 3.5740 | 3.5740 | 3.5740 | - |
Nov 19, 2024 | 3.6320 | 3.6320 | 3.6070 | 3.6090 | 3.6090 | - |
Nov 18, 2024 | 3.6095 | 3.6200 | 3.6055 | 3.6200 | 3.6200 | - |
Nov 15, 2024 | 3.5960 | 3.6030 | 3.5960 | 3.5990 | 3.5990 | - |
Nov 14, 2024 | 3.6050 | 3.6275 | 3.6050 | 3.6245 | 3.6245 | - |
Nov 13, 2024 | 3.5920 | 3.6070 | 3.5920 | 3.6070 | 3.6070 | - |
Nov 12, 2024 | 3.6645 | 3.6645 | 3.6285 | 3.6285 | 3.6285 | - |
Nov 11, 2024 | 3.6520 | 3.6790 | 3.6520 | 3.6790 | 3.6790 | - |
Nov 8, 2024 | 3.6450 | 3.6450 | 3.6170 | 3.6360 | 3.6360 | - |
Nov 7, 2024 | 3.6005 | 3.6210 | 3.6005 | 3.6210 | 3.6210 | - |
Nov 6, 2024 | 3.6255 | 3.6420 | 3.6080 | 3.6080 | 3.6080 | - |
Nov 5, 2024 | 3.5235 | 3.5530 | 3.5205 | 3.5530 | 3.5530 | - |
Nov 4, 2024 | 3.5165 | 3.5315 | 3.5165 | 3.5315 | 3.5315 | - |
Nov 1, 2024 | 3.4885 | 3.5370 | 3.4885 | 3.5370 | 3.5370 | - |
Oct 31, 2024 | 3.5330 | 3.5330 | 3.5025 | 3.5025 | 3.5025 | - |
Oct 30, 2024 | 3.5835 | 3.5835 | 3.5450 | 3.5450 | 3.5450 | - |
Oct 29, 2024 | 3.5545 | 3.5550 | 3.5540 | 3.5540 | 3.5540 | - |
Oct 28, 2024 | 3.5205 | 3.5260 | 3.4970 | 3.5260 | 3.5260 | - |
Oct 25, 2024 | 3.4920 | 3.5040 | 3.4920 | 3.5030 | 3.5030 | - |
Oct 24, 2024 | 3.5105 | 3.5105 | 3.4900 | 3.4900 | 3.4900 | - |
Oct 23, 2024 | 3.5080 | 3.5080 | 3.4755 | 3.4755 | 3.4755 | - |
Oct 22, 2024 | 3.5590 | 3.5590 | 3.5370 | 3.5375 | 3.5375 | - |
Oct 21, 2024 | 3.6180 | 3.6180 | 3.5820 | 3.5820 | 3.5820 | - |
Oct 18, 2024 | 3.6210 | 3.6335 | 3.6210 | 3.6310 | 3.6310 | - |
Oct 17, 2024 | 3.6395 | 3.6455 | 3.6355 | 3.6455 | 3.6455 | - |
Oct 16, 2024 | 3.6190 | 3.6290 | 3.6165 | 3.6290 | 3.6290 | - |
Oct 15, 2024 | 3.6650 | 3.6650 | 3.6315 | 3.6315 | 3.6315 | - |
Oct 14, 2024 | 3.6620 | 3.6855 | 3.6605 | 3.6770 | 3.6770 | 5,000 |
Oct 11, 2024 | 3.6460 | 3.6650 | 3.6415 | 3.6650 | 3.6650 | - |
Oct 10, 2024 | 3.6455 | 3.6535 | 3.6360 | 3.6535 | 3.6535 | - |
Oct 9, 2024 | 3.6410 | 3.6575 | 3.6405 | 3.6575 | 3.6575 | - |
Oct 8, 2024 | 3.6335 | 3.6725 | 3.6335 | 3.6725 | 3.6725 | 56,600 |
Oct 7, 2024 | 3.7115 | 3.7115 | 3.6835 | 3.6855 | 3.6855 | - |
Oct 4, 2024 | 3.6675 | 3.7065 | 3.6675 | 3.7065 | 3.7065 | - |
Oct 3, 2024 | 3.6615 | 3.6615 | 3.6445 | 3.6590 | 3.6590 | 25,878 |
Oct 2, 2024 | 3.6670 | 3.6765 | 3.6670 | 3.6765 | 3.6765 | - |
Oct 1, 2024 | 3.7050 | 3.7190 | 3.6895 | 3.6895 | 3.6895 | - |
Sep 30, 2024 | 3.6845 | 3.6845 | 3.6665 | 3.6665 | 3.6665 | - |
Sep 27, 2024 | 3.6845 | 3.6845 | 3.6585 | 3.6645 | 3.6645 | - |
Sep 26, 2024 | 3.6980 | 3.7155 | 3.6980 | 3.7130 | 3.7130 | - |
Sep 25, 2024 | 3.6130 | 3.6295 | 3.6130 | 3.6295 | 3.6295 | - |
Sep 24, 2024 | 3.6405 | 3.6405 | 3.6355 | 3.6385 | 3.6385 | - |
Sep 23, 2024 | 3.6515 | 3.6650 | 3.6515 | 3.6650 | 3.6650 | - |
Sep 20, 2024 | 3.6290 | 3.6330 | 3.6220 | 3.6220 | 3.6220 | - |
Sep 19, 2024 | 3.5855 | 3.6120 | 3.5855 | 3.6120 | 3.6120 | - |
Sep 18, 2024 | 3.5360 | 3.5360 | 3.5260 | 3.5260 | 3.5260 | - |
Sep 17, 2024 | 3.5425 | 3.5560 | 3.5425 | 3.5560 | 3.5560 | - |
Sep 16, 2024 | 3.5825 | 3.5825 | 3.5770 | 3.5770 | 3.5770 | - |
Sep 13, 2024 | 3.5725 | 3.5825 | 3.5720 | 3.5825 | 3.5825 | - |
Sep 12, 2024 | 3.5845 | 3.5845 | 3.5685 | 3.5750 | 3.5750 | 1,895 |
Sep 11, 2024 | 3.5375 | 3.5380 | 3.5205 | 3.5205 | 3.5205 | - |
Sep 10, 2024 | 3.5320 | 3.5410 | 3.5320 | 3.5340 | 3.5340 | - |
Sep 9, 2024 | 3.5460 | 3.5640 | 3.5460 | 3.5640 | 3.5640 | - |
Sep 6, 2024 | 3.5160 | 3.5160 | 3.4830 | 3.4830 | 3.4830 | - |
Sep 5, 2024 | 3.5850 | 3.5955 | 3.5850 | 3.5955 | 3.5955 | - |
Sep 4, 2024 | 3.5805 | 3.5910 | 3.5805 | 3.5890 | 3.5890 | 3,980 |
Sep 3, 2024 | 3.7070 | 3.7070 | 3.6665 | 3.6665 | 3.6665 | - |
Sep 2, 2024 | 3.6800 | 3.6800 | 3.6680 | 3.6705 | 3.6705 | - |
Aug 30, 2024 | 3.7040 | 3.7040 | 3.6815 | 3.6815 | 3.6815 | - |
Aug 29, 2024 | 3.6605 | 3.6810 | 3.6605 | 3.6805 | 3.6805 | - |
Aug 28, 2024 | 3.6570 | 3.6675 | 3.6525 | 3.6525 | 3.6525 | - |
Aug 27, 2024 | 3.6210 | 3.6350 | 3.6210 | 3.6350 | 3.6350 | - |
Aug 26, 2024 | 3.6095 | 3.6225 | 3.6095 | 3.6105 | 3.6105 | - |
Aug 23, 2024 | 3.6290 | 3.6330 | 3.6275 | 3.6275 | 3.6275 | - |
Aug 22, 2024 | 3.6170 | 3.6185 | 3.6105 | 3.6105 | 3.6105 | - |
Aug 21, 2024 | 3.6005 | 3.6215 | 3.6005 | 3.6025 | 3.6025 | 1,885 |
Aug 20, 2024 | 3.5925 | 3.5925 | 3.5785 | 3.5790 | 3.5790 | 18,825 |
Aug 19, 2024 | 3.5835 | 3.5985 | 3.5835 | 3.5985 | 3.5985 | - |
Aug 16, 2024 | 3.5990 | 3.5990 | 3.5725 | 3.5745 | 3.5745 | - |
Aug 15, 2024 | 3.5145 | 3.5655 | 3.5140 | 3.5565 | 3.5565 | 1,070 |
Aug 14, 2024 | 3.4805 | 3.4820 | 3.4805 | 3.4820 | 3.4820 | - |
Aug 13, 2024 | 3.4700 | 3.4995 | 3.4570 | 3.4995 | 3.4995 | 12,508 |
Aug 12, 2024 | 3.3970 | 3.4080 | 3.3970 | 3.4060 | 3.4060 | - |
Aug 9, 2024 | 3.3760 | 3.3845 | 3.3715 | 3.3715 | 3.3715 | - |
Aug 8, 2024 | 3.3700 | 3.4080 | 3.3595 | 3.4080 | 3.4080 | - |
Aug 7, 2024 | 3.3750 | 3.4120 | 3.3750 | 3.3885 | 3.3885 | - |
Aug 6, 2024 | 3.2685 | 3.2685 | 3.2330 | 3.2600 | 3.2600 | 20,180 |
Aug 5, 2024 | 3.1940 | 3.2655 | 3.1940 | 3.2655 | 3.2655 | - |
Aug 2, 2024 | 3.4385 | 3.4385 | 3.3355 | 3.3355 | 3.3355 | - |
Aug 1, 2024 | 3.6405 | 3.6405 | 3.5825 | 3.5825 | 3.5825 | 4,865 |
Jul 31, 2024 | 3.7165 | 3.7165 | 3.7105 | 3.7165 | 3.7165 | - |
Jul 30, 2024 | 3.6095 | 3.6200 | 3.6095 | 3.6200 | 3.6200 | - |
Jul 29, 2024 | 3.6325 | 3.6350 | 3.6105 | 3.6105 | 3.6105 | - |
Jul 26, 2024 | 3.5585 | 3.5925 | 3.5585 | 3.5925 | 3.5925 | - |
Jul 25, 2024 | 3.5955 | 3.5955 | 3.5635 | 3.5635 | 3.5635 | - |
Jul 24, 2024 | 3.6690 | 3.6690 | 3.6445 | 3.6445 | 3.6445 | - |
Jul 23, 2024 | 3.6695 | 3.6925 | 3.6695 | 3.6870 | 3.6870 | 500 |
Jul 22, 2024 | 3.6705 | 3.6740 | 3.6695 | 3.6740 | 3.6740 | 1 |
Jul 19, 2024 | 3.6805 | 3.6805 | 3.6710 | 3.6710 | 3.6710 | 150 |
Jul 18, 2024 | 3.7205 | 3.7205 | 3.7005 | 3.7005 | 3.7005 | - |
Jul 17, 2024 | 3.7455 | 3.7455 | 3.7290 | 3.7350 | 3.7350 | - |
Jul 16, 2024 | 3.7255 | 3.7485 | 3.7255 | 3.7485 | 3.7485 | - |
Jul 15, 2024 | 3.7275 | 3.7295 | 3.7245 | 3.7245 | 3.7245 | 1,010 |
Jul 12, 2024 | 3.7085 | 3.7335 | 3.7005 | 3.7335 | 3.7335 | - |
Jul 11, 2024 | 3.7160 | 3.7370 | 3.7015 | 3.7370 | 3.7370 | - |
Jul 10, 2024 | 3.7095 | 3.7425 | 3.7095 | 3.7425 | 3.7425 | - |
Jul 9, 2024 | 3.6885 | 3.6885 | 3.6740 | 3.6740 | 3.6740 | - |
Jul 8, 2024 | 3.6505 | 3.6600 | 3.6435 | 3.6600 | 3.6600 | 3 |
Jul 5, 2024 | 3.6690 | 3.6730 | 3.6650 | 3.6650 | 3.6650 | 4 |
Jul 4, 2024 | 3.6765 | 3.6850 | 3.6765 | 3.6770 | 3.6770 | - |
Jul 3, 2024 | 3.6475 | 3.6475 | 3.6440 | 3.6470 | 3.6470 | - |
Jul 2, 2024 | 3.6395 | 3.6415 | 3.6285 | 3.6415 | 3.6415 | - |
Jul 1, 2024 | 3.5970 | 3.6115 | 3.5955 | 3.5955 | 3.5955 | 4,883 |
Jun 28, 2024 | 3.6030 | 3.6350 | 3.6030 | 3.6350 | 3.6350 | - |
Jun 27, 2024 | 3.5865 | 3.5905 | 3.5785 | 3.5905 | 3.5905 | - |
Jun 26, 2024 | 3.6060 | 3.6060 | 3.5815 | 3.5815 | 3.5815 | - |
Jun 25, 2024 | 3.5845 | 3.5850 | 3.5840 | 3.5850 | 3.5850 | - |
Jun 24, 2024 | 3.5215 | 3.5410 | 3.5215 | 3.5410 | 3.5410 | - |
Jun 21, 2024 | 3.5255 | 3.5320 | 3.5210 | 3.5210 | 3.5210 | - |
Jun 20, 2024 | 3.5345 | 3.5365 | 3.5335 | 3.5335 | 3.5335 | - |
Jun 19, 2024 | 3.5505 | 3.5505 | 3.5245 | 3.5245 | 3.5245 | - |
Jun 18, 2024 | 3.5260 | 3.5280 | 3.5260 | 3.5260 | 3.5260 | - |
Jun 17, 2024 | 3.5325 | 3.5325 | 3.5220 | 3.5235 | 3.5235 | - |
Jun 14, 2024 | 3.5710 | 3.5775 | 3.5680 | 3.5775 | 3.5775 | - |
Jun 13, 2024 | 3.5585 | 3.5585 | 3.5530 | 3.5530 | 3.5530 | - |
Jun 12, 2024 | 3.6040 | 3.6220 | 3.6010 | 3.6180 | 3.6180 | 8,925 |
Jun 11, 2024 | 3.6275 | 3.6275 | 3.6160 | 3.6160 | 3.6160 | - |
Jun 10, 2024 | 3.6335 | 3.6540 | 3.6335 | 3.6540 | 3.6540 | - |
Jun 7, 2024 | 3.5890 | 3.6015 | 3.5825 | 3.6015 | 3.6015 | - |
Jun 6, 2024 | 3.5940 | 3.5960 | 3.5910 | 3.5910 | 3.5910 | - |
Jun 5, 2024 | 3.5765 | 3.5950 | 3.5695 | 3.5950 | 3.5950 | 3 |
Jun 4, 2024 | 3.6100 | 3.6130 | 3.6035 | 3.6035 | 3.6035 | - |
Jun 3, 2024 | 3.6210 | 3.6210 | 3.6125 | 3.6125 | 3.6125 | 1,675 |
May 31, 2024 | 3.5965 | 3.5965 | 3.5765 | 3.5765 | 3.5765 | - |
May 30, 2024 | 3.5535 | 3.5620 | 3.5520 | 3.5580 | 3.5580 | 618 |
May 29, 2024 | 3.5525 | 3.5525 | 3.5325 | 3.5325 | 3.5325 | - |
May 28, 2024 | 3.5900 | 3.5910 | 3.5855 | 3.5880 | 3.5880 | 5,978 |
May 27, 2024 | 3.5960 | 3.5960 | 3.5930 | 3.5955 | 3.5955 | - |
May 24, 2024 | 3.5700 | 3.5730 | 3.5700 | 3.5720 | 3.5720 | - |
May 23, 2024 | 3.5890 | 3.5890 | 3.5590 | 3.5590 | 3.5590 | - |
May 22, 2024 | 3.5625 | 3.5625 | 3.5605 | 3.5620 | 3.5620 | - |
May 21, 2024 | 3.5980 | 3.5980 | 3.5960 | 3.5970 | 3.5970 | - |
May 20, 2024 | 3.6170 | 3.6170 | 3.6160 | 3.6170 | 3.6170 | - |
May 17, 2024 | 3.5840 | 3.5930 | 3.5800 | 3.5800 | 3.5800 | - |
May 16, 2024 | 3.6000 | 3.6000 | 3.5800 | 3.5800 | 3.5800 | - |
May 15, 2024 | 3.5905 | 3.6180 | 3.5905 | 3.6180 | 3.6180 | - |
May 14, 2024 | 3.5810 | 3.5905 | 3.5810 | 3.5845 | 3.5845 | 2,300 |
May 13, 2024 | 3.5885 | 3.5885 | 3.5785 | 3.5785 | 3.5785 | - |
May 10, 2024 | 3.6095 | 3.6215 | 3.6060 | 3.6060 | 3.6060 | - |
May 9, 2024 | 3.5980 | 3.6110 | 3.5945 | 3.6110 | 3.6110 | - |
May 8, 2024 | 3.6050 | 3.6120 | 3.6035 | 3.6120 | 3.6120 | - |
May 7, 2024 | 3.6725 | 3.6725 | 3.6515 | 3.6515 | 3.6515 | - |
May 6, 2024 | 3.6710 | 3.6710 | 3.6690 | 3.6690 | 3.6690 | - |
May 3, 2024 | 3.6385 | 3.6525 | 3.6310 | 3.6465 | 3.6465 | 49 |
May 2, 2024 | 3.6250 | 3.6360 | 3.6250 | 3.6305 | 3.6305 | - |
Apr 30, 2024 | 3.6355 | 3.6355 | 3.6110 | 3.6110 | 3.6110 | - |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
41.33
+2.85%
QLD ProShares Ultra QQQ
91.32
+3.09%
IYW iShares U.S. Technology ETF
146.69
+2.70%
IXN iShares Global Tech ETF
78.73
+2.40%
FTEC Fidelity MSCI Information Technology Index ETF
167.47
+2.48%
VGT Vanguard Information Technology Index Fund ETF Shares
562.82
+2.43%
XLK The Technology Select Sector SPDR Fund
214.61
+2.21%
BLCN Siren Nasdaq NexGen Economy ETF
20.20
+2.23%
IGM iShares Expanded Tech Sector ETF
94.75
+2.30%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.77
+1.35%
NULG Nuveen ESG Large-Cap Growth ETF
82.37
+2.15%
MGK Vanguard Mega Cap Growth Index Fund
321.42
+1.90%
PKB Invesco Building & Construction ETF
71.49
+1.97%
ILCG iShares Morningstar Growth ETF
84.40
+2.09%
IETC iShares U.S. Tech Independence Focused ETF
79.98
+1.76%
WLDR Affinity World Leaders Equity ETF
29.34
+1.98%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.93
+1.76%
VUG Vanguard Growth Index Fund ETF Shares
385.12
+1.80%
XSD SPDR S&P Semiconductor ETF
196.40
+1.78%
ONEQ Fidelity Nasdaq Composite Index ETF
69.81
+1.69%
XNTK SPDR NYSE Technology ETF
199.46
+1.30%
QQQ Invesco QQQ Trust
482.84
+1.55%
IWY iShares Russell Top 200 Growth ETF
217.23
+1.43%
SCHG Schwab U.S. Large-Cap Growth ETF
25.81
+1.51%
HTUS Hull Tactical US ETF
36.72
+1.35%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.22
+1.49%
IXP iShares Global Comm Services ETF
98.79
+0.96%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
346.50
+1.69%
SPMO Invesco S&P 500 Momentum ETF
95.99
+1.50%
IWF iShares Russell 1000 Growth ETF
372.80
+1.64%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.59
+1.63%
UTES Virtus Reaves Utilities ETF
67.84
+1.63%
SMH VanEck Semiconductor ETF
214.31
+1.43%
SLX VanEck Steel ETF
60.36
+0.38%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.49
+0.87%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.70
+1.50%
IVW iShares S&P 500 Growth ETF
96.11
+1.54%
NACP Impact Shares NAACP Minority Empowerment ETF
39.61
+1.36%
SPHB Invesco S&P 500 High Beta ETF
80.34
+1.48%
VOX Vanguard Communication Services Index Fund ETF Shares
148.42
+1.18%
IUSG iShares Core S&P U.S. Growth ETF
131.62
+1.50%
TMFC Motley Fool 100 Index ETF
57.39
+1.36%
AIQ Global X Artificial Intelligence & Technology ETF
37.32
+1.21%
MTUM iShares MSCI USA Momentum Factor ETF
212.26
+1.25%
XLG Invesco S&P 500 Top 50 ETF
46.46
+1.49%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.44
+1.19%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.90
+0.87%
KCE SPDR S&P Capital Markets ETF
125.94
+1.30%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.01
+1.29%
PAVE Global X U.S. Infrastructure Development ETF
38.91
+1.37%
FLJH Franklin FTSE Japan Hedged ETF
31.03
+1.19%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.43
+1.03%
USMC Principal U.S. Mega-Cap ETF
57.35
+1.12%
OEF iShares S&P 100 ETF
272.14
+1.25%
DXJ WisdomTree Japan Hedged Equity Fund
109.92
+1.17%
MGC Vanguard Mega Cap Index Fund
202.77
+1.24%
IWL iShares Russell Top 200 ETF
138.25
+1.30%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.16
+1.20%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
172.90
+1.13%
FVAL Fidelity Value Factor ETF
58.70
+1.07%
FILL iShares MSCI Global Energy Producers ETF
22.20
+0.59%
FTXL First Trust Nasdaq Semiconductor ETF
74.59
+0.94%
IYY iShares Dow Jones U.S. ETF
136.47
+1.10%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.46
+1.10%
VUSE Vident U.S. Equity Strategy ETF
57.90
+0.86%
XMMO Invesco S&P MidCap Momentum ETF
116.41
+0.94%
ATMP Barclays ETN+ Select MLP ETN
28.59
+0.46%
QLC FlexShares US Quality Large Cap Index Fund
64.12
+1.09%
CEFS Saba Closed-End Funds ETF
21.18
+0.74%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
103.72
+0.78%
VONE Vanguard Russell 1000 Index Fund ETF Shares
254.83
+1.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
251.19
+0.92%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FLTW Franklin FTSE Taiwan ETF
43.67
+1.03%
VV Vanguard Large Cap Index Fund
257.83
+0.99%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.91
+0.70%
PSI Invesco Semiconductors ETF
46.72
+1.02%
ILCB iShares Morningstar U.S. Equity ETF
77.54
+0.94%
SOXX iShares Semiconductor ETF
185.34
+0.81%
IOO iShares Global 100 ETF
97.08
+0.98%
EWT iShares MSCI Taiwan ETF
48.00
+1.09%
QTUM Defiance Quantum ETF
75.56
+0.79%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.89
+0.98%
GRPM Invesco S&P MidCap 400 GARP ETF
101.09
+0.85%
PPA Invesco Aerospace & Defense ETF
122.72
+0.78%
FV First Trust Dorsey Wright Focus 5 ETF
54.49
+0.82%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.47
+0.72%
EQL ALPS Equal Sector Weight ETF
41.30
+0.61%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.25
+1.01%
BJUL Innovator U.S. Equity Buffer ETF - July
43.34
+0.93%
PBUS Invesco MSCI USA ETF
56.16
+0.93%
VFMF Vanguard U.S. Multifactor ETF Shares
124.72
+0.92%
LRGF iShares U.S. Equity Factor ETF
58.11
+0.74%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
141.73
+0.61%
WOMN Impact Shares YWCA Women's Empowerment ETF
37.44
+0.91%
RWK Invesco S&P MidCap 400 Revenue ETF
106.29
+0.91%
IFRA iShares U.S. Infrastructure ETF
45.63
+0.90%