XETRA - Delayed Quote EUR
UBS(Lux)Fund Solutions – Bloomberg Euro Inflation Linked 10+ UCITS ETF(EUR)A-dis (FRC4.DE)
15.71
+0.04
+(0.24%)
At close: April 17 at 5:35:59 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 17, 2025 | 15.66 | 15.71 | 15.60 | 15.71 | 15.71 | 738 |
Apr 16, 2025 | 15.70 | 15.71 | 15.61 | 15.67 | 15.67 | 1,854 |
Apr 15, 2025 | 15.78 | 15.78 | 15.61 | 15.61 | 15.61 | 1,528 |
Apr 14, 2025 | 15.65 | 15.75 | 15.65 | 15.75 | 15.75 | 167 |
Apr 11, 2025 | 15.54 | 15.65 | 15.53 | 15.59 | 15.59 | 732 |
Apr 10, 2025 | 15.40 | 15.55 | 15.40 | 15.55 | 15.55 | 1,151 |
Apr 9, 2025 | 15.27 | 15.49 | 15.25 | 15.44 | 15.44 | 7,260 |
Apr 8, 2025 | 15.44 | 15.49 | 15.44 | 15.49 | 15.49 | 1,048 |
Apr 7, 2025 | 15.69 | 15.69 | 15.42 | 15.46 | 15.46 | 12,564 |
Apr 4, 2025 | 15.72 | 15.72 | 15.63 | 15.63 | 15.63 | 14,956 |
Apr 3, 2025 | 15.69 | 15.69 | 15.63 | 15.63 | 15.63 | 864 |
Apr 2, 2025 | 15.67 | 15.69 | 15.61 | 15.61 | 15.61 | 1,341 |
Apr 1, 2025 | 15.68 | 15.76 | 15.68 | 15.70 | 15.70 | 169 |
Mar 31, 2025 | 15.66 | 15.66 | 15.61 | 15.63 | 15.63 | 1,613 |
Mar 28, 2025 | 15.66 | 15.66 | 15.56 | 15.56 | 15.56 | 1,165 |
Mar 27, 2025 | 15.60 | 15.60 | 15.54 | 15.56 | 15.56 | 43 |
Mar 26, 2025 | 15.60 | 15.60 | 15.55 | 15.57 | 15.57 | 182 |
Mar 25, 2025 | 15.59 | 15.59 | 15.55 | 15.59 | 15.59 | 631 |
Mar 24, 2025 | 15.58 | 15.63 | 15.58 | 15.63 | 15.63 | 1,970 |
Mar 21, 2025 | 15.65 | 15.67 | 15.62 | 15.62 | 15.62 | 2,268 |
Mar 20, 2025 | 15.71 | 15.73 | 15.64 | 15.64 | 15.64 | 363 |
Mar 19, 2025 | 15.70 | 15.70 | 15.68 | 15.70 | 15.70 | 1,138 |
Mar 18, 2025 | 15.62 | 15.65 | 15.61 | 15.63 | 15.63 | 2,038 |
Mar 17, 2025 | 15.52 | 15.69 | 15.52 | 15.69 | 15.69 | 3,018 |
Mar 14, 2025 | 15.44 | 15.48 | 15.40 | 15.48 | 15.48 | 1,883 |
Mar 13, 2025 | 15.54 | 15.54 | 15.47 | 15.47 | 15.47 | 2,920 |
Mar 12, 2025 | 15.55 | 15.59 | 15.55 | 15.57 | 15.57 | 3,773 |
Mar 11, 2025 | 15.52 | 15.60 | 15.52 | 15.55 | 15.55 | 591 |
Mar 10, 2025 | 15.59 | 15.62 | 15.55 | 15.55 | 15.55 | 280 |
Mar 7, 2025 | 15.67 | 15.74 | 15.58 | 15.58 | 15.58 | 1,136 |
Mar 6, 2025 | 15.60 | 15.74 | 15.60 | 15.63 | 15.63 | 5,291 |
Mar 5, 2025 | 15.69 | 15.90 | 15.69 | 15.77 | 15.77 | 645 |
Mar 4, 2025 | 16.12 | 16.14 | 15.96 | 15.96 | 15.96 | 1,060 |
Mar 3, 2025 | 16.12 | 16.14 | 16.03 | 16.05 | 16.05 | 130 |
Feb 28, 2025 | 16.27 | 16.27 | 16.18 | 16.19 | 16.19 | 803 |
Feb 27, 2025 | 16.22 | 16.22 | 16.16 | 16.21 | 16.21 | 596 |
Feb 26, 2025 | 16.13 | 16.21 | 16.13 | 16.21 | 16.21 | 59 |
Feb 25, 2025 | 16.08 | 16.12 | 16.07 | 16.12 | 16.12 | 1,508 |
Feb 24, 2025 | 16.11 | 16.14 | 16.06 | 16.09 | 16.09 | 697 |
Feb 21, 2025 | 16.10 | 16.14 | 16.10 | 16.14 | 16.14 | 485 |
Feb 20, 2025 | 16.06 | 16.08 | 16.05 | 16.07 | 16.07 | 1,974 |
Feb 19, 2025 | 16.12 | 16.12 | 16.05 | 16.06 | 16.06 | 4,043 |
Feb 18, 2025 | 16.05 | 16.17 | 16.05 | 16.17 | 16.17 | 182 |
Feb 17, 2025 | 16.06 | 16.11 | 16.04 | 16.10 | 16.10 | 10,526 |
Feb 14, 2025 | 16.29 | 16.29 | 16.20 | 16.22 | 16.22 | 4,253 |
Feb 13, 2025 | 16.18 | 16.27 | 16.18 | 16.25 | 16.25 | 3,008 |
Feb 12, 2025 | 16.17 | 16.19 | 16.14 | 16.15 | 16.15 | 2,863 |
Feb 11, 2025 | 16.29 | 16.29 | 16.17 | 16.22 | 16.22 | 1,675 |
Feb 10, 2025 | 16.34 | 16.36 | 16.30 | 16.34 | 16.34 | 4,531 |
Feb 7, 2025 | 16.39 | 16.39 | 16.32 | 16.32 | 16.32 | 77 |
Feb 6, 2025 | 16.37 | 16.38 | 16.31 | 16.37 | 16.37 | 424 |
Feb 5, 2025 | 16.35 | 16.40 | 16.35 | 16.38 | 16.38 | 769 |
Feb 4, 2025 | 16.31 | 16.31 | 16.22 | 16.30 | 16.30 | 166 |
Feb 3, 2025 | 0.2462 Dividend | |||||
Feb 3, 2025 | 16.16 | 16.33 | 16.16 | 16.33 | 16.33 | 575 |
Jan 31, 2025 | 16.33 | 16.36 | 16.31 | 16.36 | 16.11 | 759 |
Jan 30, 2025 | 16.33 | 16.38 | 16.32 | 16.32 | 16.07 | 166 |
Jan 29, 2025 | 16.33 | 16.33 | 16.23 | 16.23 | 15.99 | 861 |
Jan 28, 2025 | 16.26 | 16.31 | 16.26 | 16.27 | 16.02 | 417 |
Jan 27, 2025 | 16.38 | 16.38 | 16.29 | 16.29 | 16.05 | 8,193 |
Jan 24, 2025 | 16.33 | 16.33 | 16.29 | 16.29 | 16.05 | 920 |
Jan 23, 2025 | 16.36 | 16.36 | 16.30 | 16.32 | 16.07 | 197 |
Jan 22, 2025 | 16.38 | 16.41 | 16.35 | 16.35 | 16.10 | 632 |
Jan 21, 2025 | 16.38 | 16.38 | 16.32 | 16.38 | 16.13 | 1,023 |
Jan 20, 2025 | 16.38 | 16.39 | 16.31 | 16.36 | 16.11 | 233 |
Jan 17, 2025 | 16.33 | 16.39 | 16.33 | 16.36 | 16.12 | 96 |
Jan 16, 2025 | 16.29 | 16.29 | 16.22 | 16.29 | 16.04 | 211 |
Jan 15, 2025 | 16.14 | 16.31 | 16.12 | 16.31 | 16.06 | 654 |
Jan 14, 2025 | 16.17 | 16.17 | 16.10 | 16.11 | 15.86 | 799 |
Jan 13, 2025 | 16.07 | 16.14 | 16.07 | 16.12 | 15.88 | 807 |
Jan 10, 2025 | 16.11 | 16.18 | 16.11 | 16.14 | 15.90 | 1,057 |
Jan 9, 2025 | 16.18 | 16.21 | 16.15 | 16.15 | 15.91 | 1,674 |
Jan 8, 2025 | 16.33 | 16.37 | 16.25 | 16.25 | 16.00 | 661 |
Jan 7, 2025 | 16.38 | 16.38 | 16.33 | 16.33 | 16.08 | 391 |
Jan 6, 2025 | 16.28 | 16.40 | 16.26 | 16.40 | 16.15 | 548 |
Jan 3, 2025 | 16.41 | 16.41 | 16.25 | 16.27 | 16.02 | 5,762 |
Jan 2, 2025 | 16.33 | 16.46 | 16.33 | 16.37 | 16.13 | 4,071 |
Dec 30, 2024 | 16.34 | 16.37 | 16.34 | 16.36 | 16.12 | 3,973 |
Dec 27, 2024 | 16.33 | 16.35 | 16.27 | 16.33 | 16.08 | 1,665 |
Dec 23, 2024 | 16.46 | 16.49 | 16.43 | 16.43 | 16.18 | 448 |
Dec 20, 2024 | 16.52 | 16.52 | 16.46 | 16.52 | 16.27 | 2,232 |
Dec 19, 2024 | 16.53 | 16.58 | 16.51 | 16.51 | 16.26 | 1,728 |
Dec 18, 2024 | 16.65 | 16.65 | 16.61 | 16.63 | 16.38 | 497 |
Dec 17, 2024 | 16.63 | 16.66 | 16.60 | 16.63 | 16.38 | 2,970 |
Dec 16, 2024 | 16.69 | 16.76 | 16.68 | 16.68 | 16.43 | 4,165 |
Dec 13, 2024 | 16.84 | 16.84 | 16.74 | 16.74 | 16.49 | 134 |
Dec 12, 2024 | 16.96 | 16.96 | 16.82 | 16.82 | 16.57 | 748 |
Dec 11, 2024 | 17.00 | 17.07 | 16.96 | 16.97 | 16.72 | 314 |
Dec 10, 2024 | 16.94 | 17.03 | 16.94 | 16.99 | 16.74 | 986 |
Dec 9, 2024 | 17.07 | 17.07 | 16.98 | 16.98 | 16.73 | 18 |
Dec 6, 2024 | 17.04 | 17.08 | 17.02 | 17.02 | 16.76 | 38 |
Dec 5, 2024 | 16.98 | 17.04 | 16.96 | 17.03 | 16.77 | 211 |
Dec 4, 2024 | 16.86 | 16.98 | 16.86 | 16.98 | 16.72 | 32,082 |
Dec 3, 2024 | 16.87 | 16.90 | 16.87 | 16.90 | 16.65 | 733 |
Dec 2, 2024 | 16.94 | 16.97 | 16.87 | 16.87 | 16.61 | 953 |
Nov 29, 2024 | 16.82 | 16.93 | 16.82 | 16.93 | 16.68 | 175 |
Nov 28, 2024 | 16.70 | 16.80 | 16.70 | 16.80 | 16.55 | 229 |
Nov 27, 2024 | 16.68 | 16.68 | 16.61 | 16.68 | 16.43 | 1,575 |
Nov 26, 2024 | 16.62 | 16.65 | 16.62 | 16.63 | 16.37 | 180 |
Nov 25, 2024 | 16.62 | 16.65 | 16.54 | 16.65 | 16.40 | 344 |
Nov 22, 2024 | 16.48 | 16.61 | 16.48 | 16.59 | 16.34 | 1,051 |
Nov 21, 2024 | 16.50 | 16.56 | 16.50 | 16.53 | 16.28 | 226 |
Nov 20, 2024 | 16.58 | 16.61 | 16.52 | 16.56 | 16.31 | 547 |
Nov 19, 2024 | 16.71 | 16.74 | 16.64 | 16.64 | 16.39 | 462 |
Nov 18, 2024 | 16.61 | 16.63 | 16.54 | 16.63 | 16.38 | 3,472 |
Nov 15, 2024 | 16.64 | 16.68 | 16.64 | 16.65 | 16.39 | 30 |
Nov 14, 2024 | 16.51 | 16.67 | 16.51 | 16.67 | 16.42 | 306 |
Nov 13, 2024 | 16.54 | 16.63 | 16.54 | 16.59 | 16.34 | 1,447 |
Nov 12, 2024 | 16.63 | 16.71 | 16.61 | 16.61 | 16.36 | 72 |
Nov 11, 2024 | 16.70 | 16.70 | 16.63 | 16.66 | 16.41 | 1,320 |
Nov 8, 2024 | 16.54 | 16.59 | 16.51 | 16.59 | 16.34 | 128 |
Nov 7, 2024 | 16.51 | 16.51 | 16.35 | 16.43 | 16.18 | 140 |
Nov 6, 2024 | 16.67 | 16.67 | 16.55 | 16.55 | 16.30 | 1,059 |
Nov 5, 2024 | 16.49 | 16.60 | 16.49 | 16.60 | 16.35 | 861 |
Nov 4, 2024 | 16.47 | 16.56 | 16.47 | 16.55 | 16.30 | 34 |
Nov 1, 2024 | 16.47 | 16.56 | 16.45 | 16.45 | 16.20 | 4 |
Oct 31, 2024 | 16.36 | 16.49 | 16.36 | 16.49 | 16.24 | 1,151 |
Oct 30, 2024 | 16.49 | 16.55 | 16.45 | 16.48 | 16.23 | 131 |
Oct 29, 2024 | 16.55 | 16.55 | 16.41 | 16.41 | 16.17 | 780 |
Oct 28, 2024 | 16.50 | 16.60 | 16.50 | 16.56 | 16.31 | 2,423 |
Oct 25, 2024 | 16.72 | 16.72 | 16.59 | 16.59 | 16.34 | 491 |
Oct 24, 2024 | 16.73 | 16.76 | 16.70 | 16.71 | 16.46 | 707 |
Oct 23, 2024 | 16.69 | 16.69 | 16.65 | 16.65 | 16.40 | 41 |
Oct 22, 2024 | 16.61 | 16.67 | 16.60 | 16.67 | 16.42 | 39 |
Oct 21, 2024 | 16.89 | 16.89 | 16.68 | 16.68 | 16.43 | 30 |
Oct 18, 2024 | 16.84 | 16.94 | 16.84 | 16.94 | 16.68 | 765 |
Oct 17, 2024 | 16.87 | 16.91 | 16.82 | 16.90 | 16.65 | 3,854 |
Oct 16, 2024 | 16.92 | 16.93 | 16.91 | 16.92 | 16.67 | 1,105 |
Oct 15, 2024 | 16.96 | 16.96 | 16.83 | 16.86 | 16.61 | 1,238 |
Oct 14, 2024 | 16.89 | 16.89 | 16.83 | 16.83 | 16.58 | 1,755 |
Oct 11, 2024 | 16.87 | 16.87 | 16.78 | 16.86 | 16.60 | 1,153 |
Oct 10, 2024 | 16.69 | 16.85 | 16.69 | 16.85 | 16.59 | 6,427 |
Oct 9, 2024 | 16.77 | 16.77 | 16.71 | 16.71 | 16.46 | 141 |
Oct 8, 2024 | 16.78 | 16.78 | 16.74 | 16.74 | 16.49 | 10 |
Oct 7, 2024 | 16.75 | 16.84 | 16.75 | 16.80 | 16.55 | 71 |
Oct 4, 2024 | 16.79 | 16.85 | 16.79 | 16.82 | 16.57 | 1,775 |
Oct 3, 2024 | 16.82 | 16.84 | 16.78 | 16.84 | 16.59 | 1,166 |
Oct 2, 2024 | 16.92 | 16.92 | 16.86 | 16.89 | 16.63 | 1,168 |
Oct 1, 2024 | 16.81 | 17.02 | 16.81 | 16.96 | 16.70 | 876 |
Sep 30, 2024 | 16.65 | 16.78 | 16.60 | 16.74 | 16.49 | 3,599 |
Sep 27, 2024 | 16.74 | 16.81 | 16.68 | 16.69 | 16.43 | 3,706 |
Sep 26, 2024 | 16.66 | 16.69 | 16.65 | 16.65 | 16.40 | 315 |
Sep 25, 2024 | 16.69 | 16.70 | 16.60 | 16.60 | 16.35 | 847 |
Sep 24, 2024 | 16.59 | 16.68 | 16.54 | 16.68 | 16.43 | 1,579 |
Sep 23, 2024 | 16.52 | 16.57 | 16.50 | 16.56 | 16.31 | 3,969 |
Sep 20, 2024 | 16.58 | 16.58 | 16.53 | 16.53 | 16.29 | 652 |
Sep 19, 2024 | 16.62 | 16.64 | 16.55 | 16.57 | 16.32 | 3,050 |
Sep 18, 2024 | 16.74 | 16.76 | 16.64 | 16.65 | 16.40 | 95 |
Sep 17, 2024 | 16.76 | 16.81 | 16.75 | 16.75 | 16.50 | 3,304 |
Sep 16, 2024 | 16.66 | 16.73 | 16.63 | 16.73 | 16.48 | 577 |
Sep 13, 2024 | 16.61 | 16.63 | 16.55 | 16.63 | 16.38 | 5,866 |
Sep 12, 2024 | 16.55 | 16.59 | 16.53 | 16.55 | 16.30 | 25,824 |
Sep 11, 2024 | 16.63 | 16.64 | 16.55 | 16.58 | 16.33 | 2,869 |
Sep 10, 2024 | 16.58 | 16.58 | 16.50 | 16.58 | 16.33 | 627 |
Sep 9, 2024 | 16.52 | 16.59 | 16.50 | 16.59 | 16.34 | 168 |
Sep 6, 2024 | 16.63 | 16.67 | 16.60 | 16.61 | 16.36 | 612 |
Sep 5, 2024 | 16.58 | 16.61 | 16.53 | 16.59 | 16.34 | 1,240 |
Sep 4, 2024 | 16.53 | 16.58 | 16.48 | 16.57 | 16.32 | 2,460 |
Sep 3, 2024 | 16.40 | 16.51 | 16.38 | 16.48 | 16.23 | 4,822 |
Sep 2, 2024 | 16.30 | 16.40 | 16.30 | 16.39 | 16.14 | 890 |
Aug 30, 2024 | 16.45 | 16.50 | 16.38 | 16.38 | 16.14 | 3,167 |
Aug 29, 2024 | 16.50 | 16.51 | 16.44 | 16.44 | 16.19 | 1,267 |
Aug 28, 2024 | 16.50 | 16.56 | 16.50 | 16.52 | 16.27 | 1,303 |
Aug 27, 2024 | 16.63 | 16.63 | 16.48 | 16.48 | 16.23 | 1,173 |
Aug 26, 2024 | 16.64 | 16.67 | 16.63 | 16.65 | 16.40 | 6,679 |
Aug 23, 2024 | 16.55 | 16.64 | 16.54 | 16.63 | 16.38 | 113 |
Aug 22, 2024 | 16.59 | 16.63 | 16.53 | 16.53 | 16.28 | 628 |
Aug 21, 2024 | 16.58 | 16.60 | 16.57 | 16.60 | 16.35 | 1,733 |
Aug 20, 2024 | 16.57 | 16.60 | 16.55 | 16.60 | 16.35 | 578 |
Aug 19, 2024 | 16.60 | 16.62 | 16.55 | 16.55 | 16.30 | 195 |
Aug 16, 2024 | 16.63 | 16.64 | 16.54 | 16.54 | 16.29 | 559 |
Aug 15, 2024 | 16.67 | 16.67 | 16.53 | 16.58 | 16.33 | 1,692 |
Aug 14, 2024 | 16.67 | 16.67 | 16.57 | 16.65 | 16.40 | 2,912 |
Aug 13, 2024 | 16.58 | 16.67 | 16.58 | 16.66 | 16.41 | 1,019 |
Aug 12, 2024 | 16.52 | 16.60 | 16.52 | 16.58 | 16.33 | 842 |
Aug 9, 2024 | 16.54 | 16.57 | 16.53 | 16.53 | 16.28 | 40 |
Aug 8, 2024 | 16.61 | 16.61 | 16.49 | 16.51 | 16.26 | 2,686 |
Aug 7, 2024 | 16.61 | 16.61 | 16.52 | 16.53 | 16.29 | 2,341 |
Aug 6, 2024 | 16.57 | 16.69 | 16.57 | 16.63 | 16.38 | 1,694 |
Aug 5, 2024 | 16.69 | 16.69 | 16.48 | 16.51 | 16.27 | 1,887 |
Aug 2, 2024 | 0.2279 Dividend | |||||
Aug 2, 2024 | 16.75 | 16.75 | 16.65 | 16.65 | 16.40 | 10,243 |
Aug 1, 2024 | 16.90 | 16.98 | 16.89 | 16.95 | 16.47 | 1,279 |
Jul 31, 2024 | 16.77 | 16.89 | 16.77 | 16.89 | 16.41 | 4,989 |
Jul 30, 2024 | 16.79 | 16.79 | 16.72 | 16.75 | 16.28 | 666 |
Jul 29, 2024 | 16.70 | 16.81 | 16.70 | 16.75 | 16.28 | 55 |
Jul 26, 2024 | 16.55 | 16.66 | 16.50 | 16.66 | 16.18 | 3,684 |
Jul 25, 2024 | 16.61 | 16.64 | 16.54 | 16.63 | 16.15 | 4,628 |
Jul 24, 2024 | 16.71 | 16.71 | 16.62 | 16.62 | 16.15 | 123 |
Jul 23, 2024 | 16.73 | 16.76 | 16.69 | 16.72 | 16.24 | 2,601 |
Jul 22, 2024 | 16.82 | 16.82 | 16.74 | 16.74 | 16.26 | 475 |
Jul 19, 2024 | 16.90 | 16.91 | 16.78 | 16.78 | 16.30 | 885 |
Jul 18, 2024 | 16.96 | 16.96 | 16.91 | 16.94 | 16.46 | 83 |
Jul 17, 2024 | 16.89 | 16.94 | 16.89 | 16.94 | 16.46 | 616 |
Jul 16, 2024 | 16.83 | 16.88 | 16.83 | 16.88 | 16.40 | 2,776 |
Jul 15, 2024 | 16.72 | 16.80 | 16.71 | 16.80 | 16.32 | 6,425 |
Jul 12, 2024 | 16.73 | 16.74 | 16.70 | 16.71 | 16.24 | 3,469 |
Jul 11, 2024 | 16.66 | 16.84 | 16.65 | 16.76 | 16.28 | 940 |
Jul 10, 2024 | 16.63 | 16.69 | 16.63 | 16.66 | 16.19 | 262 |
Jul 9, 2024 | 16.68 | 16.68 | 16.51 | 16.51 | 16.04 | 647 |
Jul 8, 2024 | 16.53 | 16.71 | 16.53 | 16.71 | 16.23 | 128 |
Jul 5, 2024 | 16.52 | 16.65 | 16.52 | 16.62 | 16.15 | 194 |
Jul 4, 2024 | 16.43 | 16.48 | 16.43 | 16.46 | 16.00 | 1,263 |
Jul 3, 2024 | 16.37 | 16.48 | 16.37 | 16.48 | 16.01 | 1,622 |
Jul 2, 2024 | 16.25 | 16.35 | 16.22 | 16.28 | 15.82 | 3,498 |
Jul 1, 2024 | 16.41 | 16.41 | 16.24 | 16.24 | 15.78 | 5,500 |
Jun 28, 2024 | 16.45 | 16.45 | 16.33 | 16.36 | 15.90 | 254 |
Jun 27, 2024 | 16.46 | 16.46 | 16.41 | 16.44 | 15.97 | 3,600 |
Jun 26, 2024 | 16.59 | 16.59 | 16.47 | 16.47 | 16.00 | 1,443 |
Jun 25, 2024 | 16.65 | 16.65 | 16.54 | 16.58 | 16.11 | 62 |
Jun 24, 2024 | 16.60 | 16.66 | 16.58 | 16.58 | 16.11 | 3,885 |
Jun 21, 2024 | 16.70 | 16.77 | 16.58 | 16.58 | 16.11 | 416 |
Jun 20, 2024 | 16.61 | 16.65 | 16.58 | 16.64 | 16.17 | 2,351 |
Jun 19, 2024 | 16.83 | 16.83 | 16.66 | 16.67 | 16.20 | 3,695 |
Jun 18, 2024 | 16.70 | 16.85 | 16.69 | 16.82 | 16.34 | 6,731 |
Jun 17, 2024 | 16.72 | 16.72 | 16.61 | 16.63 | 16.16 | 3,091 |
Jun 14, 2024 | 16.59 | 16.69 | 16.59 | 16.68 | 16.21 | 2,067 |
Jun 13, 2024 | 16.58 | 16.60 | 16.51 | 16.59 | 16.12 | 1,539 |
Jun 12, 2024 | 16.49 | 16.65 | 16.48 | 16.64 | 16.17 | 3,684 |
Jun 11, 2024 | 16.54 | 16.54 | 16.31 | 16.44 | 15.97 | 600 |
Jun 10, 2024 | 16.64 | 16.64 | 16.49 | 16.49 | 16.02 | 540 |
Jun 7, 2024 | 16.84 | 16.84 | 16.66 | 16.74 | 16.26 | 1,211 |
Jun 6, 2024 | 16.91 | 16.91 | 16.79 | 16.86 | 16.38 | 18,717 |
Jun 5, 2024 | 16.81 | 16.94 | 16.81 | 16.93 | 16.45 | 1,657 |
Jun 4, 2024 | 16.82 | 16.85 | 16.78 | 16.82 | 16.34 | 3,786 |
Jun 3, 2024 | 16.75 | 16.81 | 16.75 | 16.79 | 16.31 | 3,574 |
May 31, 2024 | 16.69 | 16.76 | 16.67 | 16.70 | 16.23 | 1,375 |
May 30, 2024 | 16.61 | 16.69 | 16.61 | 16.69 | 16.22 | 155 |
May 29, 2024 | 16.68 | 16.69 | 16.60 | 16.60 | 16.13 | 55 |
May 28, 2024 | 16.89 | 16.89 | 16.76 | 16.76 | 16.29 | 723 |
May 27, 2024 | 16.87 | 16.92 | 16.87 | 16.88 | 16.40 | 448 |
May 24, 2024 | 16.86 | 16.86 | 16.80 | 16.80 | 16.32 | 1,156 |
May 23, 2024 | 16.93 | 16.96 | 16.82 | 16.82 | 16.34 | 128 |
May 22, 2024 | 16.84 | 16.92 | 16.84 | 16.90 | 16.42 | 38 |
May 21, 2024 | 16.93 | 16.93 | 16.90 | 16.92 | 16.45 | 22 |
May 20, 2024 | 16.94 | 16.94 | 16.89 | 16.91 | 16.43 | 24,086 |
May 17, 2024 | 17.05 | 17.05 | 16.95 | 16.96 | 16.48 | 1,177 |
May 16, 2024 | 17.17 | 17.17 | 17.08 | 17.08 | 16.59 | 54 |
May 15, 2024 | 16.92 | 17.12 | 16.92 | 17.12 | 16.64 | 3,023 |
May 14, 2024 | 16.92 | 16.93 | 16.83 | 16.83 | 16.35 | 121 |
May 13, 2024 | 16.95 | 16.95 | 16.91 | 16.91 | 16.43 | 225 |
May 10, 2024 | 17.07 | 17.07 | 16.89 | 16.90 | 16.42 | 355 |
May 9, 2024 | 17.04 | 17.04 | 16.96 | 16.96 | 16.48 | 549 |
May 8, 2024 | 17.06 | 17.07 | 16.99 | 17.04 | 16.56 | 34 |
May 7, 2024 | 17.09 | 17.10 | 17.05 | 17.10 | 16.62 | 1,331 |
May 6, 2024 | 17.06 | 17.12 | 17.02 | 17.02 | 16.54 | 6,321 |
May 3, 2024 | 16.99 | 17.10 | 16.92 | 17.00 | 16.52 | 605 |
May 2, 2024 | 16.99 | 17.00 | 16.90 | 16.92 | 16.44 | 256 |
Apr 30, 2024 | 16.92 | 16.94 | 16.85 | 16.90 | 16.42 | 12,879 |
Apr 29, 2024 | 16.87 | 16.93 | 16.85 | 16.91 | 16.43 | 2,938 |
Apr 26, 2024 | 16.75 | 16.81 | 16.73 | 16.79 | 16.31 | 3,465 |
Apr 25, 2024 | 16.73 | 16.76 | 16.62 | 16.68 | 16.21 | 2,316 |
Apr 24, 2024 | 16.86 | 16.86 | 16.68 | 16.71 | 16.24 | 1,088 |
Apr 23, 2024 | 16.97 | 17.00 | 16.92 | 16.92 | 16.45 | 49 |
Apr 22, 2024 | 16.91 | 16.95 | 16.79 | 16.95 | 16.47 | 29 |
Apr 19, 2024 | 16.93 | 16.97 | 16.92 | 16.92 | 16.44 | 608 |
Apr 18, 2024 | 17.09 | 17.09 | 16.91 | 16.91 | 16.43 | 286 |
Apr 17, 2024 | 17.01 | 17.01 | 16.95 | 17.01 | 16.53 | 2,607 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%