XETRA - Delayed Quote EUR
Franklin Emerging Markets UCITS ETF (FLXE.DE)
24.78
+0.16
+(0.65%)
At close: 5:36:11 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 | 24.64 | 24.78 | 24.53 | 24.78 | 24.78 | 1,976 |
Apr 17, 2025 | 24.84 | 24.84 | 24.60 | 24.63 | 24.63 | 475 |
Apr 16, 2025 | 24.60 | 24.79 | 24.60 | 24.73 | 24.73 | 845 |
Apr 15, 2025 | 24.83 | 24.86 | 24.74 | 24.86 | 24.86 | 1,844 |
Apr 14, 2025 | 24.08 | 24.88 | 24.08 | 24.66 | 24.66 | 3,911 |
Apr 11, 2025 | 24.09 | 24.41 | 24.09 | 24.09 | 24.09 | 307 |
Apr 10, 2025 | 24.70 | 24.70 | 24.34 | 24.50 | 24.50 | 1,474 |
Apr 9, 2025 | 24.26 | 24.26 | 23.41 | 23.41 | 23.41 | 4,945 |
Apr 8, 2025 | 24.19 | 24.36 | 23.95 | 24.19 | 24.19 | 1,170 |
Apr 7, 2025 | 24.01 | 24.51 | 23.03 | 23.79 | 23.79 | 4,220 |
Apr 4, 2025 | 25.35 | 25.35 | 24.23 | 24.23 | 24.23 | 1,476 |
Apr 3, 2025 | 25.43 | 25.54 | 25.33 | 25.54 | 25.54 | 854 |
Apr 2, 2025 | 26.36 | 26.36 | 26.26 | 26.26 | 26.26 | 613 |
Apr 1, 2025 | 26.65 | 26.65 | 26.04 | 26.45 | 26.45 | 1,439 |
Mar 31, 2025 | 25.75 | 26.17 | 25.75 | 26.17 | 26.17 | 207 |
Mar 28, 2025 | 26.35 | 26.49 | 26.20 | 26.20 | 26.20 | 366 |
Mar 27, 2025 | 26.52 | 26.76 | 26.52 | 26.69 | 26.69 | 9 |
Mar 26, 2025 | 26.50 | 26.64 | 26.47 | 26.49 | 26.49 | 646 |
Mar 25, 2025 | 26.43 | 26.93 | 26.38 | 26.58 | 26.58 | 213 |
Mar 24, 2025 | 26.65 | 26.65 | 26.47 | 26.53 | 26.53 | 35 |
Mar 21, 2025 | 26.27 | 26.41 | 26.27 | 26.34 | 26.34 | 872 |
Mar 20, 2025 | 26.34 | 26.44 | 26.30 | 26.33 | 26.33 | 1,074 |
Mar 19, 2025 | 26.22 | 26.52 | 26.22 | 26.39 | 26.39 | 231 |
Mar 18, 2025 | 26.52 | 26.52 | 26.27 | 26.27 | 26.27 | 2,335 |
Mar 17, 2025 | 26.30 | 26.35 | 25.85 | 26.35 | 26.35 | 5,066 |
Mar 14, 2025 | 25.97 | 26.24 | 25.97 | 26.16 | 26.16 | 1,255 |
Mar 13, 2025 | 25.61 | 25.78 | 25.61 | 25.78 | 25.78 | - |
Mar 12, 2025 | 25.52 | 25.70 | 25.52 | 25.63 | 25.63 | 212 |
Mar 11, 2025 | 25.56 | 25.57 | 25.25 | 25.37 | 25.37 | 1,482 |
Mar 10, 2025 | 25.60 | 25.75 | 25.51 | 25.59 | 25.59 | 570 |
Mar 7, 2025 | 25.99 | 26.06 | 25.68 | 25.73 | 25.73 | 684 |
Mar 6, 2025 | 26.00 | 26.00 | 25.83 | 25.85 | 25.85 | 304 |
Mar 5, 2025 | 26.31 | 26.31 | 25.86 | 25.97 | 25.97 | 2,041 |
Mar 4, 2025 | 26.30 | 26.30 | 25.88 | 25.88 | 25.88 | 1,014 |
Mar 3, 2025 | 26.51 | 26.55 | 26.23 | 26.25 | 26.25 | 2,461 |
Feb 28, 2025 | 26.33 | 26.61 | 26.25 | 26.25 | 26.25 | 890 |
Feb 27, 2025 | 26.66 | 26.77 | 26.58 | 26.77 | 26.77 | 314 |
Feb 26, 2025 | 26.77 | 26.90 | 26.77 | 26.81 | 26.81 | 782 |
Feb 25, 2025 | 26.65 | 26.71 | 26.51 | 26.51 | 26.51 | 407 |
Feb 24, 2025 | 27.09 | 27.09 | 26.72 | 26.72 | 26.72 | 2,478 |
Feb 21, 2025 | 26.98 | 27.12 | 26.98 | 27.04 | 27.04 | 614 |
Feb 20, 2025 | 27.15 | 27.26 | 26.82 | 26.85 | 26.85 | 3,086 |
Feb 19, 2025 | 27.10 | 27.17 | 27.07 | 27.17 | 27.17 | 179 |
Feb 18, 2025 | 27.25 | 27.25 | 27.07 | 27.14 | 27.14 | 8 |
Feb 17, 2025 | 26.92 | 27.19 | 26.92 | 27.00 | 27.00 | 658 |
Feb 14, 2025 | 26.94 | 27.00 | 26.88 | 26.88 | 26.88 | 173 |
Feb 13, 2025 | 26.86 | 27.01 | 26.76 | 27.01 | 27.01 | 1,546 |
Feb 12, 2025 | 27.05 | 27.26 | 27.05 | 27.07 | 27.07 | 1,009 |
Feb 11, 2025 | 27.15 | 27.16 | 26.99 | 27.16 | 27.16 | 2,314 |
Feb 10, 2025 | 27.11 | 27.26 | 27.10 | 27.26 | 27.26 | 1,073 |
Feb 7, 2025 | 27.18 | 27.35 | 26.77 | 27.07 | 27.07 | 6,449 |
Feb 6, 2025 | 26.56 | 27.01 | 26.56 | 26.95 | 26.95 | 200 |
Feb 5, 2025 | 26.76 | 27.01 | 26.75 | 26.84 | 26.84 | 509 |
Feb 4, 2025 | 27.00 | 27.22 | 26.94 | 27.22 | 27.22 | 797 |
Feb 3, 2025 | 27.08 | 27.08 | 26.67 | 27.01 | 27.01 | 1,892 |
Jan 31, 2025 | 27.08 | 27.18 | 27.06 | 27.15 | 27.15 | 391 |
Jan 30, 2025 | 26.64 | 26.94 | 26.64 | 26.94 | 26.94 | 933 |
Jan 29, 2025 | 26.67 | 26.82 | 26.67 | 26.67 | 26.67 | - |
Jan 28, 2025 | 26.67 | 26.70 | 26.39 | 26.43 | 26.43 | 2,019 |
Jan 27, 2025 | 26.14 | 26.40 | 26.14 | 26.40 | 26.40 | 1 |
Jan 24, 2025 | 26.66 | 26.76 | 26.34 | 26.62 | 26.62 | 2,544 |
Jan 23, 2025 | 26.83 | 26.83 | 26.43 | 26.64 | 26.64 | 602 |
Jan 22, 2025 | 26.44 | 26.63 | 26.21 | 26.60 | 26.60 | 165 |
Jan 21, 2025 | 26.64 | 26.69 | 26.49 | 26.51 | 26.51 | 1,129 |
Jan 20, 2025 | 26.64 | 26.65 | 26.57 | 26.65 | 26.65 | 262 |
Jan 17, 2025 | 26.53 | 26.84 | 26.53 | 26.72 | 26.72 | 99 |
Jan 16, 2025 | 26.99 | 26.99 | 26.46 | 26.56 | 26.56 | 347 |
Jan 15, 2025 | 26.69 | 26.74 | 26.33 | 26.58 | 26.58 | 2,482 |
Jan 14, 2025 | 26.38 | 26.42 | 26.25 | 26.25 | 26.25 | 431 |
Jan 13, 2025 | 26.24 | 26.32 | 26.21 | 26.21 | 26.21 | 225 |
Jan 10, 2025 | 26.33 | 26.39 | 26.08 | 26.23 | 26.23 | 928 |
Jan 9, 2025 | 26.34 | 26.50 | 26.34 | 26.45 | 26.45 | 185 |
Jan 8, 2025 | 26.73 | 26.73 | 26.48 | 26.48 | 26.48 | 1,017 |
Jan 7, 2025 | 26.81 | 26.81 | 26.45 | 26.51 | 26.51 | 468 |
Jan 6, 2025 | 26.40 | 27.33 | 26.40 | 26.49 | 26.49 | 758 |
Jan 3, 2025 | 27.30 | 27.88 | 26.66 | 26.70 | 26.70 | 1,505 |
Jan 2, 2025 | 26.79 | 27.05 | 26.54 | 26.78 | 26.78 | 7,548 |
Dec 30, 2024 | 25.90 | 26.33 | 25.40 | 26.33 | 26.33 | 2,089 |
Dec 27, 2024 | 25.89 | 26.52 | 25.40 | 26.42 | 26.42 | 790 |
Dec 23, 2024 | 26.45 | 26.61 | 26.41 | 26.41 | 26.41 | 910 |
Dec 20, 2024 | 26.25 | 26.47 | 26.25 | 26.47 | 26.47 | 700 |
Dec 19, 2024 | 26.48 | 26.51 | 26.34 | 26.46 | 26.46 | 3,529 |
Dec 18, 2024 | 26.60 | 26.61 | 26.36 | 26.51 | 26.51 | 3,065 |
Dec 17, 2024 | 26.53 | 26.53 | 26.44 | 26.47 | 26.47 | 1 |
Dec 16, 2024 | 26.59 | 27.02 | 26.52 | 26.56 | 26.56 | 2,344 |
Dec 13, 2024 | 26.61 | 26.69 | 26.57 | 26.57 | 26.57 | 102 |
Dec 12, 2024 | 26.66 | 26.70 | 26.62 | 26.63 | 26.63 | 204 |
Dec 11, 2024 | 26.66 | 26.75 | 26.66 | 26.75 | 26.75 | 1,311 |
Dec 10, 2024 | 26.77 | 26.77 | 26.63 | 26.65 | 26.65 | 3 |
Dec 9, 2024 | 26.66 | 27.11 | 26.66 | 26.91 | 26.91 | 778 |
Dec 6, 2024 | 26.39 | 26.53 | 26.33 | 26.33 | 26.33 | 1,223 |
Dec 5, 2024 | 26.25 | 26.37 | 26.25 | 26.30 | 26.30 | 336 |
Dec 4, 2024 | 26.37 | 26.41 | 26.30 | 26.30 | 26.30 | 107 |
Dec 3, 2024 | 26.31 | 26.32 | 26.07 | 26.26 | 26.26 | 39 |
Dec 2, 2024 | 26.33 | 26.33 | 26.03 | 26.16 | 26.16 | 1,046 |
Nov 29, 2024 | 25.82 | 25.96 | 25.82 | 25.96 | 25.96 | - |
Nov 28, 2024 | 26.19 | 26.19 | 25.81 | 25.81 | 25.81 | 77 |
Nov 27, 2024 | 26.17 | 26.17 | 26.03 | 26.04 | 26.04 | 221 |
Nov 26, 2024 | 26.08 | 26.17 | 26.00 | 26.14 | 26.14 | 3,672 |
Nov 25, 2024 | 26.50 | 26.50 | 26.15 | 26.15 | 26.15 | 2,675 |
Nov 22, 2024 | 26.41 | 26.55 | 26.33 | 26.49 | 26.49 | 1,436 |
Nov 21, 2024 | 26.05 | 26.29 | 26.05 | 26.21 | 26.21 | 136 |
Nov 20, 2024 | 26.12 | 26.12 | 25.97 | 25.97 | 25.97 | 381 |
Nov 19, 2024 | 26.11 | 26.19 | 25.89 | 26.03 | 26.03 | 2,349 |
Nov 18, 2024 | 25.76 | 26.06 | 25.76 | 26.04 | 26.04 | 542 |
Nov 15, 2024 | 26.07 | 26.07 | 25.76 | 25.76 | 25.76 | 1,153 |
Nov 14, 2024 | 25.97 | 26.03 | 25.97 | 25.97 | 25.97 | - |
Nov 13, 2024 | 25.98 | 26.31 | 25.98 | 26.06 | 26.06 | 226 |
Nov 12, 2024 | 26.00 | 26.00 | 25.87 | 25.87 | 25.87 | 16 |
Nov 11, 2024 | 25.99 | 26.58 | 25.99 | 26.23 | 26.23 | 453 |
Nov 8, 2024 | 26.37 | 26.47 | 26.13 | 26.18 | 26.18 | 329 |
Nov 7, 2024 | 26.64 | 26.64 | 26.40 | 26.59 | 26.59 | 655 |
Nov 6, 2024 | 26.17 | 26.26 | 26.14 | 26.21 | 26.21 | 694 |
Nov 5, 2024 | 25.99 | 26.07 | 25.74 | 26.07 | 26.07 | 2,952 |
Nov 4, 2024 | 25.93 | 25.93 | 25.73 | 25.81 | 25.81 | 679 |
Nov 1, 2024 | 26.08 | 26.08 | 25.80 | 25.98 | 25.98 | 931 |
Oct 31, 2024 | 25.73 | 25.80 | 25.67 | 25.67 | 25.67 | 186 |
Oct 30, 2024 | 26.07 | 26.11 | 25.95 | 25.95 | 25.95 | 5 |
Oct 29, 2024 | 26.21 | 26.42 | 26.21 | 26.31 | 26.31 | 3,129 |
Oct 28, 2024 | 26.16 | 26.49 | 26.16 | 26.42 | 26.42 | 410 |
Oct 25, 2024 | 26.40 | 26.70 | 26.40 | 26.44 | 26.44 | 29 |
Oct 24, 2024 | 26.47 | 26.47 | 26.35 | 26.35 | 26.35 | 273 |
Oct 23, 2024 | 26.85 | 26.85 | 26.41 | 26.41 | 26.41 | 374 |
Oct 22, 2024 | 26.78 | 26.78 | 26.39 | 26.52 | 26.52 | 3,698 |
Oct 21, 2024 | 26.25 | 26.55 | 26.25 | 26.40 | 26.40 | 2,136 |
Oct 18, 2024 | 26.63 | 26.74 | 26.57 | 26.57 | 26.57 | 45 |
Oct 17, 2024 | 26.43 | 26.48 | 26.36 | 26.48 | 26.48 | - |
Oct 16, 2024 | 26.67 | 26.67 | 26.52 | 26.59 | 26.59 | 1,031 |
Oct 15, 2024 | 26.63 | 26.63 | 26.22 | 26.33 | 26.33 | 284 |
Oct 14, 2024 | 26.33 | 26.90 | 26.33 | 26.62 | 26.62 | 11,973 |
Oct 11, 2024 | 26.26 | 26.52 | 26.26 | 26.52 | 26.52 | 152 |
Oct 10, 2024 | 26.36 | 26.58 | 26.36 | 26.52 | 26.52 | 1,157 |
Oct 9, 2024 | 26.15 | 26.43 | 26.10 | 26.43 | 26.43 | 1,386 |
Oct 8, 2024 | 26.70 | 26.70 | 26.41 | 26.52 | 26.52 | 29 |
Oct 7, 2024 | 27.33 | 27.33 | 27.14 | 27.16 | 27.16 | 4,623 |
Oct 4, 2024 | 26.76 | 26.88 | 26.75 | 26.88 | 26.88 | 446 |
Oct 3, 2024 | 26.76 | 26.76 | 26.55 | 26.58 | 26.58 | - |
Oct 2, 2024 | 26.88 | 26.91 | 26.69 | 26.78 | 26.78 | 1,550 |
Oct 1, 2024 | 26.56 | 26.57 | 26.18 | 26.43 | 26.43 | 1,266 |
Sep 30, 2024 | 26.48 | 26.48 | 26.27 | 26.27 | 26.27 | 101 |
Sep 27, 2024 | 26.43 | 26.56 | 26.39 | 26.49 | 26.49 | 588 |
Sep 26, 2024 | 26.18 | 26.42 | 26.18 | 26.40 | 26.40 | 733 |
Sep 25, 2024 | 25.69 | 26.00 | 25.45 | 25.94 | 25.94 | 147 |
Sep 24, 2024 | 25.59 | 26.01 | 25.59 | 26.01 | 26.01 | 245 |
Sep 23, 2024 | 25.80 | 25.80 | 25.24 | 25.49 | 25.49 | 826 |
Sep 20, 2024 | 25.33 | 25.33 | 25.18 | 25.18 | 25.18 | 143 |
Sep 19, 2024 | 25.23 | 25.25 | 25.08 | 25.23 | 25.23 | 2,676 |
Sep 18, 2024 | 25.22 | 25.22 | 24.90 | 24.90 | 24.90 | 3,146 |
Sep 17, 2024 | 25.11 | 25.13 | 25.11 | 25.13 | 25.13 | 1 |
Sep 16, 2024 | 25.02 | 25.17 | 24.82 | 25.07 | 25.07 | 2,200 |
Sep 13, 2024 | 24.89 | 25.02 | 24.85 | 25.02 | 25.02 | - |
Sep 12, 2024 | 24.86 | 24.99 | 24.58 | 24.73 | 24.73 | 501 |
Sep 11, 2024 | 24.64 | 24.67 | 24.61 | 24.65 | 24.65 | 358 |
Sep 10, 2024 | 24.81 | 24.87 | 24.81 | 24.84 | 24.84 | 844 |
Sep 9, 2024 | 25.05 | 25.05 | 24.55 | 24.86 | 24.86 | 370 |
Sep 6, 2024 | 24.88 | 24.97 | 24.77 | 24.77 | 24.77 | - |
Sep 5, 2024 | 24.99 | 25.20 | 24.99 | 25.08 | 25.08 | 26 |
Sep 4, 2024 | 24.92 | 25.26 | 24.92 | 25.14 | 25.14 | 1,776 |
Sep 3, 2024 | 25.40 | 25.41 | 25.23 | 25.23 | 25.23 | 101 |
Sep 2, 2024 | 25.43 | 25.50 | 25.39 | 25.50 | 25.50 | 691 |
Aug 30, 2024 | 25.47 | 25.47 | 25.24 | 25.25 | 25.25 | 81 |
Aug 29, 2024 | 25.32 | 25.49 | 25.32 | 25.43 | 25.43 | 107 |
Aug 28, 2024 | 25.30 | 25.58 | 25.30 | 25.32 | 25.32 | 5,752 |
Aug 27, 2024 | 25.36 | 25.39 | 25.30 | 25.39 | 25.39 | 89 |
Aug 26, 2024 | 25.67 | 25.67 | 25.30 | 25.30 | 25.30 | 73 |
Aug 23, 2024 | 25.31 | 25.52 | 25.31 | 25.33 | 25.33 | 1,634 |
Aug 22, 2024 | 25.17 | 25.48 | 25.17 | 25.20 | 25.20 | 2,161 |
Aug 21, 2024 | 25.45 | 25.65 | 25.24 | 25.40 | 25.40 | 2,643 |
Aug 20, 2024 | 25.51 | 25.51 | 25.37 | 25.37 | 25.37 | 3 |
Aug 19, 2024 | 25.40 | 25.68 | 25.40 | 25.68 | 25.68 | 5,904 |
Aug 16, 2024 | 25.36 | 25.42 | 25.30 | 25.34 | 25.34 | 679 |
Aug 15, 2024 | 25.22 | 25.29 | 24.91 | 25.29 | 25.29 | 207 |
Aug 14, 2024 | 25.18 | 25.18 | 24.89 | 24.89 | 24.89 | 80 |
Aug 13, 2024 | 24.95 | 25.02 | 24.89 | 24.99 | 24.99 | 742 |
Aug 12, 2024 | 25.13 | 25.13 | 24.89 | 24.89 | 24.89 | 1,359 |
Aug 9, 2024 | 24.72 | 24.90 | 24.72 | 24.74 | 24.74 | 658 |
Aug 8, 2024 | 24.44 | 24.76 | 24.44 | 24.76 | 24.76 | - |
Aug 7, 2024 | 24.50 | 24.76 | 24.50 | 24.56 | 24.56 | 4,125 |
Aug 6, 2024 | 24.12 | 24.34 | 24.08 | 24.08 | 24.08 | 2,019 |
Aug 5, 2024 | 24.39 | 24.39 | 23.50 | 24.07 | 24.07 | 832 |
Aug 2, 2024 | 25.36 | 25.36 | 24.69 | 24.70 | 24.70 | 1,261 |
Aug 1, 2024 | 25.78 | 25.78 | 25.35 | 25.35 | 25.35 | 1,793 |
Jul 31, 2024 | 25.40 | 25.49 | 25.38 | 25.38 | 25.38 | 179 |
Jul 30, 2024 | 25.01 | 25.26 | 25.01 | 25.11 | 25.11 | 172 |
Jul 29, 2024 | 25.50 | 25.50 | 25.19 | 25.19 | 25.19 | 837 |
Jul 26, 2024 | 25.33 | 25.34 | 25.26 | 25.26 | 25.26 | 516 |
Jul 25, 2024 | 25.10 | 25.13 | 24.71 | 25.13 | 25.13 | 726 |
Jul 24, 2024 | 25.28 | 25.33 | 25.08 | 25.23 | 25.23 | 267 |
Jul 23, 2024 | 25.30 | 25.50 | 25.30 | 25.42 | 25.42 | 4,247 |
Jul 22, 2024 | 25.29 | 25.38 | 25.25 | 25.38 | 25.38 | 448 |
Jul 19, 2024 | 25.55 | 25.55 | 25.28 | 25.28 | 25.28 | 181 |
Jul 18, 2024 | 25.68 | 25.75 | 25.54 | 25.54 | 25.54 | 533 |
Jul 17, 2024 | 25.72 | 25.72 | 25.60 | 25.60 | 25.60 | 2,724 |
Jul 16, 2024 | 25.85 | 25.94 | 25.77 | 25.85 | 25.85 | 5,008 |
Jul 15, 2024 | 25.97 | 25.97 | 25.75 | 25.82 | 25.82 | 5,003 |
Jul 12, 2024 | 25.69 | 25.90 | 25.69 | 25.88 | 25.88 | 48 |
Jul 11, 2024 | 25.75 | 25.78 | 25.66 | 25.78 | 25.78 | 862 |
Jul 10, 2024 | 25.66 | 25.75 | 25.63 | 25.70 | 25.70 | 298 |
Jul 9, 2024 | 25.70 | 25.76 | 25.66 | 25.66 | 25.66 | 12 |
Jul 8, 2024 | 25.87 | 25.87 | 25.50 | 25.64 | 25.64 | 96 |
Jul 5, 2024 | 25.79 | 25.80 | 25.44 | 25.65 | 25.65 | 5,963 |
Jul 4, 2024 | 25.84 | 26.00 | 25.84 | 25.91 | 25.91 | 1,136 |
Jul 3, 2024 | 25.76 | 25.76 | 25.63 | 25.75 | 25.75 | 272 |
Jul 2, 2024 | 25.60 | 25.69 | 25.60 | 25.64 | 25.64 | 635 |
Jul 1, 2024 | 25.82 | 25.82 | 25.46 | 25.58 | 25.58 | 644 |
Jun 28, 2024 | 25.67 | 25.89 | 25.56 | 25.65 | 25.65 | 1,785 |
Jun 27, 2024 | 25.42 | 25.66 | 25.42 | 25.42 | 25.42 | 856 |
Jun 26, 2024 | 25.59 | 25.64 | 25.49 | 25.49 | 25.49 | 743 |
Jun 25, 2024 | 25.52 | 25.65 | 25.50 | 25.50 | 25.50 | 329 |
Jun 24, 2024 | 25.60 | 25.66 | 25.57 | 25.66 | 25.66 | 517 |
Jun 21, 2024 | 25.64 | 25.75 | 25.64 | 25.64 | 25.64 | 231 |
Jun 20, 2024 | 25.88 | 25.88 | 25.66 | 25.66 | 25.66 | - |
Jun 19, 2024 | 25.93 | 25.93 | 25.59 | 25.83 | 25.83 | 1,382 |
Jun 18, 2024 | 25.44 | 25.50 | 25.28 | 25.47 | 25.47 | 3,089 |
Jun 17, 2024 | 25.76 | 25.76 | 25.23 | 25.25 | 25.25 | 1,084 |
Jun 14, 2024 | 25.44 | 25.44 | 25.27 | 25.27 | 25.27 | 179 |
Jun 13, 2024 | 25.09 | 25.23 | 25.09 | 25.23 | 25.23 | 943 |
Jun 12, 2024 | 25.42 | 25.42 | 25.20 | 25.20 | 25.20 | 1,313 |
Jun 11, 2024 | 25.34 | 25.50 | 25.25 | 25.26 | 25.26 | 111 |
Jun 10, 2024 | 25.32 | 25.35 | 25.28 | 25.35 | 25.35 | 292 |
Jun 7, 2024 | 25.30 | 25.31 | 25.19 | 25.24 | 25.24 | 194 |
Jun 6, 2024 | 25.19 | 25.25 | 25.06 | 25.19 | 25.19 | 270 |
Jun 5, 2024 | 24.91 | 25.10 | 24.91 | 25.10 | 25.10 | 2,148 |
Jun 4, 2024 | 25.01 | 25.01 | 24.72 | 24.82 | 24.82 | 122 |
Jun 3, 2024 | 25.51 | 26.26 | 25.15 | 25.15 | 25.15 | 1,178 |
May 31, 2024 | 25.10 | 25.15 | 25.01 | 25.01 | 25.01 | 155 |
May 30, 2024 | 25.35 | 25.55 | 25.35 | 25.44 | 25.44 | 197 |
May 29, 2024 | 25.59 | 25.67 | 25.51 | 25.51 | 25.51 | 458 |
May 28, 2024 | 25.49 | 25.75 | 25.49 | 25.75 | 25.75 | 179 |
May 27, 2024 | 25.82 | 25.91 | 25.82 | 25.89 | 25.89 | 120 |
May 24, 2024 | 25.61 | 25.83 | 25.57 | 25.67 | 25.67 | 932 |
May 23, 2024 | 26.19 | 26.19 | 25.74 | 25.74 | 25.74 | 785 |
May 22, 2024 | 25.97 | 26.01 | 25.83 | 25.83 | 25.83 | 1,801 |
May 21, 2024 | 25.63 | 25.86 | 25.63 | 25.84 | 25.84 | 667 |
May 20, 2024 | 25.85 | 26.00 | 25.81 | 25.88 | 25.88 | 3,390 |
May 17, 2024 | 25.78 | 25.78 | 25.64 | 25.78 | 25.78 | 1,190 |
May 16, 2024 | 25.84 | 25.84 | 25.64 | 25.69 | 25.69 | 725 |
May 15, 2024 | 25.69 | 25.86 | 25.53 | 25.64 | 25.64 | 5,684 |
May 14, 2024 | 25.57 | 25.57 | 25.38 | 25.38 | 25.38 | - |
May 13, 2024 | 25.46 | 25.58 | 25.46 | 25.56 | 25.56 | 9 |
May 10, 2024 | 25.41 | 25.75 | 25.38 | 25.45 | 25.45 | 5,002 |
May 9, 2024 | 25.25 | 25.43 | 25.25 | 25.35 | 25.35 | 1,156 |
May 8, 2024 | 25.34 | 25.47 | 25.13 | 25.28 | 25.28 | 7,265 |
May 7, 2024 | 25.51 | 25.61 | 25.05 | 25.36 | 25.36 | 26,586 |
May 6, 2024 | 24.88 | 25.53 | 24.88 | 25.27 | 25.27 | 263 |
May 3, 2024 | 25.18 | 25.21 | 24.94 | 25.14 | 25.14 | 121 |
May 2, 2024 | 25.05 | 25.08 | 24.93 | 25.08 | 25.08 | 335 |
Apr 30, 2024 | 24.94 | 24.94 | 24.83 | 24.83 | 24.83 | 755 |
Apr 29, 2024 | 24.84 | 25.00 | 24.84 | 24.86 | 24.86 | 189 |
Apr 26, 2024 | 24.31 | 24.87 | 24.31 | 24.82 | 24.82 | 540 |
Apr 25, 2024 | 24.33 | 24.50 | 24.33 | 24.34 | 24.34 | 2,194 |
Apr 24, 2024 | 24.22 | 24.53 | 24.22 | 24.41 | 24.41 | 1,743 |
Apr 23, 2024 | 24.74 | 24.74 | 24.37 | 24.45 | 24.45 | 1,861 |
Apr 22, 2024 | 24.60 | 24.60 | 24.45 | 24.51 | 24.51 | 1,628 |
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
76.95
+4.21%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.79
+3.62%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.31
+3.19%
COPX Global X Copper Miners ETF
37.42
+2.99%
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%
ECH iShares MSCI Chile ETF
30.86
+2.68%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.64
+2.75%
XNTK SPDR NYSE Technology ETF
178.62
+2.73%
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%
XLY The Consumer Discretionary Select Sector SPDR Fund
185.22
+2.64%
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%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.66
+2.51%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.27
+2.53%
XHB SPDR S&P Homebuilders ETF
91.18
+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
89.74
+2.58%
MTUM iShares MSCI USA Momentum Factor ETF
194.66
+2.49%
PSP Invesco Global Listed Private Equity ETF
60.72
+2.48%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
306.01
+2.79%
CWS AdvisorShares Focused Equity ETF
63.01
+2.48%
WBIY WBI Power Factor High Dividend ETF
27.06
+2.13%
FEZ SPDR EURO STOXX 50 ETF
54.44
+2.47%
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%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.20
+2.36%
DXJ WisdomTree Japan Hedged Equity Fund
103.47
+2.42%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.64
+2.41%
SPMO Invesco S&P 500 Momentum ETF
87.98
+2.39%
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%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.16
+2.38%
VFH Vanguard Financials Index Fund ETF Shares
111.70
+2.31%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
85.62
+2.23%
KIE SPDR S&P Insurance ETF
56.41
+2.37%
IYF iShares U.S. Financials ETF
105.46
+2.31%
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%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.81
+2.31%
AIQ Global X Artificial Intelligence & Technology ETF
33.97
+2.23%
DWLD Davis Select Worldwide ETF
35.54
+2.14%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.69
+2.30%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
55.63
+2.30%
CZA Invesco Zacks Mid-Cap ETF
97.34
+2.29%
XHS SPDR S&P Health Care Services ETF
92.37
+2.29%
XLF The Financial Select Sector SPDR Fund
46.73
+2.35%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
41.26
+2.36%
SCHG Schwab U.S. Large-Cap Growth ETF
23.53
+2.22%
SPVM Invesco S&P 500 Value with Momentum ETF
54.01
+2.24%
MGK Vanguard Mega Cap Growth Index Fund
290.75
+2.24%
IVW iShares S&P 500 Growth ETF
87.74
+2.15%
EZU iShares MSCI Eurozone ETF
54.06
+2.19%
QQQ Invesco QQQ Trust
442.49
+2.17%
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
29.35
+2.29%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.03
+2.20%
IUSG iShares Core S&P U.S. Growth ETF
120.39
+2.15%
QINT American Century Quality Diversified International ETF
52.64
+2.18%
VUG Vanguard Growth Index Fund ETF Shares
349.60
+2.09%
IWP iShares Russell Mid-Cap Growth ETF
112.40
+2.16%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
87.37
+2.13%
EVX VanEck Environmental Services ETF
34.41
+2.15%
RDVY First Trust Rising Dividend Achievers ETF
54.60
+2.17%
SPYG SPDR Portfolio S&P 500 Growth ETF
75.98
+2.10%
IXP iShares Global Comm Services ETF
93.38
+2.14%
FILL iShares MSCI Global Energy Producers ETF
22.18
+2.14%
PKB Invesco Building & Construction ETF
65.27
+2.11%
USMC Principal U.S. Mega-Cap ETF
53.46
+2.10%
IWF iShares Russell 1000 Growth ETF
339.81
+2.19%