Milan - Delayed Quote EUR
Fidelity US Quality Income UCITS ETF EUR Hedged Acc (FUSU.MI)
At close: December 18 at 4:44:36 PM GMT+1
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 |
---|---|---|---|---|---|---|
Jan 2, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
Dec 30, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
Dec 27, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
Dec 23, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
Dec 20, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
Dec 19, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
Dec 18, 2024 | 9.96 | 9.96 | 9.96 | 9.97 | 9.97 | 750 |
Dec 17, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
Dec 16, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 750 |
Dec 13, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Dec 12, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Dec 11, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Dec 10, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Dec 9, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Dec 6, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Dec 5, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Dec 4, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Dec 3, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Dec 2, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Nov 29, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Nov 28, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Nov 27, 2024 | 10.14 | 10.14 | 10.14 | 10.10 | 10.10 | 100 |
Nov 26, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
Nov 25, 2024 | 10.09 | 10.09 | 10.09 | 10.11 | 10.11 | 10,453 |
Nov 22, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Nov 21, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Nov 20, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Nov 19, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Nov 18, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Nov 15, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Nov 14, 2024 | 9.99 | 9.99 | 9.99 | 10.01 | 10.01 | 2,500 |
Nov 13, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
Nov 12, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
Nov 11, 2024 | 10.11 | 10.11 | 10.11 | 10.08 | 10.08 | 1,211 |
Nov 8, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
Nov 7, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
Nov 6, 2024 | 10.05 | 10.05 | 10.04 | 9.97 | 9.97 | 11,891 |
Nov 5, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
Nov 4, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
Nov 1, 2024 | 9.80 | 9.80 | 9.80 | 9.79 | 9.79 | 100 |
Oct 31, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Oct 30, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Oct 29, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Oct 28, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Oct 25, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Oct 24, 2024 | 9.94 | 9.94 | 9.94 | 9.90 | 9.90 | 1,000 |
Oct 23, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
Oct 22, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
Oct 21, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
Oct 18, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
Oct 17, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
Oct 16, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
Oct 15, 2024 | 10.00 | 10.01 | 10.00 | 10.02 | 10.02 | 7,500 |
Oct 14, 2024 | 9.95 | 9.95 | 9.95 | 9.99 | 9.99 | 105 |
Oct 11, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
Oct 10, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
Oct 9, 2024 | 9.78 | 9.78 | 9.78 | 9.87 | 9.87 | 616 |
Oct 8, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
Oct 7, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
Oct 4, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
Oct 3, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
Oct 2, 2024 | 9.77 | 9.77 | 9.76 | 9.81 | 9.81 | 21,974 |
Oct 1, 2024 | 9.89 | 9.89 | 9.89 | 9.77 | 9.77 | 2 |
Sep 30, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
Sep 27, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
Sep 26, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
Sep 25, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
Sep 24, 2024 | 9.84 | 9.84 | 9.84 | 9.82 | 9.82 | 2,050 |
Sep 23, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
Sep 20, 2024 | 9.75 | 9.75 | 9.75 | 9.76 | 9.76 | 1,500 |
Sep 19, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
Sep 18, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
Sep 17, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
Sep 16, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
Sep 13, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
Sep 12, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
Sep 11, 2024 | 9.44 | 9.44 | 9.44 | 9.36 | 9.36 | 1,495 |
Sep 10, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
Sep 9, 2024 | 9.41 | 9.41 | 9.41 | 9.39 | 9.39 | 15 |
Sep 6, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
Sep 5, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
Sep 4, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
Sep 3, 2024 | 9.63 | 9.63 | 9.63 | 9.62 | 9.62 | 2,500 |
Sep 2, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
Aug 30, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
Aug 29, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
Aug 28, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
Aug 27, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
Aug 26, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
Aug 23, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
Aug 22, 2024 | 9.67 | 9.67 | 9.67 | 9.64 | 9.64 | 3,000 |
Aug 21, 2024 | 9.63 | 9.63 | 9.63 | 9.64 | 9.64 | 2,500 |
Aug 20, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
Aug 19, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
Aug 16, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
Aug 14, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
Aug 13, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
Aug 12, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
Aug 9, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
Aug 8, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
Aug 7, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 300 |
Aug 6, 2024 | 9.06 | 9.06 | 9.06 | 9.09 | 9.09 | 425,091 |
Aug 5, 2024 | 9.04 | 9.26 | 9.04 | 9.03 | 9.03 | 790 |
Aug 2, 2024 | 9.32 | 9.32 | 9.19 | 9.17 | 9.17 | 6,590 |
Aug 1, 2024 | 9.54 | 9.54 | 9.54 | 9.41 | 9.41 | 8,222 |
Jul 31, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
Jul 30, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
Jul 29, 2024 | 9.46 | 9.46 | 9.43 | 9.42 | 9.42 | 2,795 |
Jul 26, 2024 | 9.38 | 9.38 | 9.38 | 9.40 | 9.40 | 211 |
Jul 25, 2024 | 9.34 | 9.34 | 9.34 | 9.38 | 9.38 | 3,628 |
Jul 24, 2024 | 9.47 | 9.47 | 9.47 | 9.39 | 9.39 | 4,855 |
Jul 23, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
Jul 22, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 4,756 |
Jul 19, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
Jul 18, 2024 | 9.61 | 9.61 | 9.61 | 9.56 | 9.56 | 4,438 |
Jul 17, 2024 | 9.59 | 9.61 | 9.59 | 9.60 | 9.60 | 10,010 |
Jul 16, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
Jul 15, 2024 | 9.56 | 9.57 | 9.55 | 9.60 | 9.60 | 9,577 |
Jul 12, 2024 | 9.48 | 9.48 | 9.48 | 9.56 | 9.56 | 5,125 |
Jul 11, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
Jul 10, 2024 | 9.36 | 9.39 | 9.36 | 9.40 | 9.40 | 3,268 |
Jul 9, 2024 | 9.39 | 9.39 | 9.39 | 9.36 | 9.36 | 7,666 |
Jul 8, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
Jul 5, 2024 | 9.36 | 9.38 | 9.33 | 9.32 | 9.32 | 132,243 |
Jul 4, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
Jul 3, 2024 | 9.28 | 9.28 | 9.28 | 9.32 | 9.32 | 361 |
Jul 2, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
Jul 1, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
Jun 28, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
Jun 27, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
Jun 26, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
Jun 25, 2024 | 9.35 | 9.35 | 9.35 | 9.33 | 9.33 | 641 |
Jun 24, 2024 | 9.36 | 9.36 | 9.36 | 9.39 | 9.39 | 1,210 |
Jun 21, 2024 | 9.38 | 9.38 | 9.38 | 9.37 | 9.37 | 534 |
Jun 20, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
Jun 19, 2024 | 9.44 | 9.44 | 9.44 | 9.43 | 9.43 | 853 |
Jun 18, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 3,438 |
Jun 17, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
Jun 14, 2024 | 9.31 | 9.31 | 9.31 | 9.26 | 9.26 | 2,499 |
Jun 13, 2024 | 9.34 | 9.34 | 9.34 | 9.27 | 9.27 | 2,588 |
Jun 12, 2024 | 9.20 | 9.20 | 9.18 | 9.31 | 9.31 | 1,078 |
Jun 11, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
Jun 10, 2024 | 9.13 | 9.14 | 9.11 | 9.13 | 9.13 | 26,112 |
Jun 7, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
Jun 6, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 2,382 |
Jun 5, 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
Jun 4, 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
Jun 3, 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
May 31, 2024 | 8.97 | 8.97 | 8.97 | 8.96 | 8.96 | 1,117 |
May 30, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
May 29, 2024 | 8.98 | 8.98 | 8.96 | 8.98 | 8.98 | 686 |
May 28, 2024 | 9.10 | 9.10 | 9.09 | 9.06 | 9.06 | 730 |
May 27, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 814 |
May 24, 2024 | 9.04 | 9.04 | 9.04 | 9.05 | 9.05 | 451 |
May 23, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
May 22, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
May 21, 2024 | 9.12 | 9.12 | 9.12 | 9.10 | 9.10 | 1,583 |
May 20, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
May 17, 2024 | 9.10 | 9.10 | 9.10 | 9.08 | 9.08 | 3,571 |
May 16, 2024 | 9.15 | 9.15 | 9.13 | 9.12 | 9.12 | 1,540 |
May 15, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
May 14, 2024 | 9.00 | 9.00 | 9.00 | 9.01 | 9.01 | 1,520 |
May 13, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
May 10, 2024 | 8.94 | 8.94 | 8.94 | 8.97 | 8.97 | 46 |
May 9, 2024 | 8.90 | 8.90 | 8.90 | 8.94 | 8.94 | 121 |
May 8, 2024 | 8.91 | 8.91 | 8.91 | 8.90 | 8.90 | 8,158 |
May 7, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
May 6, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
May 3, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
May 2, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
Apr 30, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
Apr 29, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
Apr 26, 2024 | 8.73 | 8.73 | 8.73 | 8.77 | 8.77 | 2,173 |
Apr 25, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
Apr 24, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
Apr 23, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
Apr 22, 2024 | 8.59 | 8.59 | 8.59 | 8.56 | 8.56 | 1,042 |
Apr 19, 2024 | 8.56 | 8.58 | 8.56 | 8.57 | 8.57 | 5,630 |
Apr 18, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
Apr 17, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
Apr 16, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
Apr 15, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
Apr 12, 2024 | 8.91 | 8.91 | 8.89 | 8.81 | 8.81 | 5,251 |
Apr 11, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
Apr 10, 2024 | 8.99 | 8.99 | 8.99 | 8.86 | 8.86 | 3,874 |
Apr 9, 2024 | 8.94 | 8.94 | 8.94 | 8.92 | 8.92 | 4,364 |
Apr 8, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
Apr 5, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 11 |
Apr 4, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
Apr 3, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
Apr 2, 2024 | 9.09 | 9.09 | 9.01 | 8.97 | 8.97 | 5,337 |
Mar 28, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Mar 27, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Mar 26, 2024 | 9.03 | 9.03 | 9.03 | 9.00 | 9.00 | 1,656 |
Mar 25, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
Mar 22, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
Mar 21, 2024 | 9.08 | 9.08 | 9.05 | 9.09 | 9.09 | 1,359 |
Mar 20, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
Mar 19, 2024 | 8.88 | 8.88 | 8.88 | 8.91 | 8.91 | 694 |
Mar 18, 2024 | 8.89 | 8.93 | 8.89 | 8.91 | 8.91 | 850 |
Mar 15, 2024 | 8.94 | 8.94 | 8.87 | 8.87 | 8.87 | 27,549 |
Mar 14, 2024 | 8.98 | 9.00 | 8.93 | 8.92 | 8.92 | 1,087 |
Mar 13, 2024 | 8.98 | 8.98 | 8.97 | 8.97 | 8.97 | 5,878 |
Mar 12, 2024 | 8.91 | 8.91 | 8.89 | 8.93 | 8.93 | 4,309 |
Mar 11, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 555 |
Mar 8, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
Mar 7, 2024 | 8.86 | 8.86 | 8.86 | 8.92 | 8.92 | 950 |
Mar 6, 2024 | 8.85 | 8.85 | 8.85 | 8.89 | 8.89 | 558 |
Mar 5, 2024 | 8.86 | 8.92 | 8.85 | 8.84 | 8.84 | 24,133 |
Mar 4, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
Mar 1, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
Feb 29, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
Feb 28, 2024 | 8.77 | 8.77 | 8.77 | 8.80 | 8.80 | 400 |
Feb 27, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
Feb 26, 2024 | 8.80 | 8.80 | 8.78 | 8.79 | 8.79 | 2,995 |
Feb 23, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
Feb 22, 2024 | 8.79 | 8.79 | 8.72 | 8.76 | 8.76 | 1,205 |
Feb 21, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
Feb 20, 2024 | 8.67 | 8.68 | 8.64 | 8.64 | 8.64 | 46,836 |
Feb 19, 2024 | 8.70 | 8.70 | 8.68 | 8.69 | 8.69 | 19,272 |
Feb 16, 2024 | 8.74 | 8.74 | 8.74 | 8.72 | 8.72 | 1,861 |
Feb 15, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1,089 |
Feb 14, 2024 | 8.59 | 8.62 | 8.59 | 8.60 | 8.60 | 1,937 |
Feb 13, 2024 | 8.70 | 8.70 | 8.70 | 8.59 | 8.59 | 2,322 |
Feb 12, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
Feb 9, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 559 |
Feb 8, 2024 | 8.62 | 8.62 | 8.59 | 8.58 | 8.58 | 13,701 |
Feb 7, 2024 | 8.59 | 8.59 | 8.59 | 8.60 | 8.60 | 1,554 |
Feb 6, 2024 | 8.55 | 8.57 | 8.55 | 8.57 | 8.57 | 1,307 |
Feb 5, 2024 | 8.57 | 8.57 | 8.57 | 8.52 | 8.52 | 1,488 |
Feb 2, 2024 | 8.59 | 8.59 | 8.59 | 8.55 | 8.55 | 469 |
Feb 1, 2024 | 8.52 | 8.52 | 8.52 | 8.49 | 8.49 | 423 |
Jan 31, 2024 | 8.57 | 8.63 | 8.57 | 8.56 | 8.56 | 9,916 |
Jan 30, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
Jan 29, 2024 | 8.56 | 8.60 | 8.56 | 8.55 | 8.55 | 8,514 |
Jan 26, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
Jan 25, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
Jan 24, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
Jan 23, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
Jan 22, 2024 | 8.52 | 8.52 | 8.49 | 8.52 | 8.52 | 1,077 |
Jan 19, 2024 | 8.43 | 8.43 | 8.43 | 8.42 | 8.42 | 1,907 |
Jan 18, 2024 | 8.38 | 8.38 | 8.38 | 8.35 | 8.35 | 1 |
Jan 17, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
Jan 16, 2024 | 8.38 | 8.38 | 8.38 | 8.39 | 8.39 | 1,920 |
Jan 15, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
Jan 12, 2024 | 8.43 | 8.43 | 8.40 | 8.40 | 8.40 | 7,825 |
Jan 11, 2024 | 8.45 | 8.45 | 8.43 | 8.34 | 8.34 | 6,917 |
Jan 10, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 939 |
Jan 9, 2024 | 8.40 | 8.40 | 8.40 | 8.37 | 8.37 | 649 |
Jan 8, 2024 | 8.32 | 8.32 | 8.32 | 8.34 | 8.34 | 594 |
Jan 5, 2024 | 8.31 | 8.31 | 8.28 | 8.34 | 8.34 | 1,480 |
Jan 4, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 149 |
Jan 3, 2024 | 8.41 | 8.41 | 8.41 | 8.34 | 8.34 | 831 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
46.76
+5.41%
QLD ProShares Ultra QQQ
111.28
+3.27%
PRN Invesco Dorsey Wright Industrials Momentum ETF
158.56
+3.17%
SMH VanEck Semiconductor ETF
251.88
+2.90%
PSI Invesco Semiconductors ETF
60.24
+2.73%
XSD SPDR S&P Semiconductor ETF
258.80
+2.67%
SOXX iShares Semiconductor ETF
222.47
+2.61%
URA Global X Uranium ETF
28.84
+2.60%
XAR SPDR S&P Aerospace & Defense ETF
169.51
+2.50%
FTXL First Trust Nasdaq Semiconductor ETF
90.27
+2.49%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
98.54
+2.32%
SPHB Invesco S&P 500 High Beta ETF
90.68
+2.31%
BLCN Siren Nasdaq NexGen Economy ETF
26.58
+2.23%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
78.61
+2.22%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
379.78
+2.19%
UTES Virtus Reaves Utilities ETF
66.71
+2.11%
DWAS Invesco DWA SmallCap Momentum ETF
93.79
+2.03%
XLY The Consumer Discretionary Select Sector SPDR Fund
225.88
+2.02%
BOUT Innovator IBD Breakout Opportunities ETF
40.17
+1.99%
MMTM SPDR S&P 1500 Momentum Tilt ETF
264.72
+1.98%
PKB Invesco Building & Construction ETF
76.97
+1.97%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
41.39
+1.92%
IWP iShares Russell Mid-Cap Growth ETF
129.89
+1.90%
ILCG iShares Morningstar Growth ETF
91.30
+1.87%
PTF Invesco Dorsey Wright Technology Momentum ETF
76.48
+1.86%
VGT Vanguard Information Technology Index Fund ETF Shares
632.90
+1.86%
IXN iShares Global Tech ETF
86.08
+1.86%
FYC First Trust Small Cap Growth AlphaDEX Fund
79.11
+1.85%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
372.91
+1.84%
AIA iShares Asia 50 ETF
68.63
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
188.25
+1.78%
IHF iShares U.S. Healthcare Providers ETF
48.69
+1.78%
ESPO VanEck Video Gaming and eSports ETF
85.45
+1.77%
IYW iShares U.S. Technology ETF
162.37
+1.77%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.40
+1.75%
XMMO Invesco S&P MidCap Momentum ETF
125.99
+1.75%
EWT iShares MSCI Taiwan ETF
52.23
+1.73%
SCHG Schwab U.S. Large-Cap Growth ETF
28.32
+1.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.37
+1.72%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
167.96
+1.70%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
54.75
+1.69%
VUG Vanguard Growth Index Fund ETF Shares
416.50
+1.67%
ONEQ Fidelity Nasdaq Composite Index ETF
77.21
+1.67%
FDMO Fidelity Momentum Factor ETF
71.01
+1.66%
MGK Vanguard Mega Cap Growth Index Fund
348.21
+1.66%
QQQ Invesco QQQ Trust
518.58
+1.64%
FNY First Trust Mid Cap Growth AlphaDEX Fund
81.56
+1.63%
IWF iShares Russell 1000 Growth ETF
407.21
+1.63%
XLK The Technology Select Sector SPDR Fund
235.75
+1.63%
IWY iShares Russell Top 200 Growth ETF
238.02
+1.61%
DSI iShares MSCI KLD 400 Social ETF
111.80
+1.61%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
104.79
+1.60%
IGM iShares Expanded Tech Sector ETF
103.89
+1.59%
TUR iShares MSCI Turkey ETF
37.03
+1.59%
NULG Nuveen ESG Large-Cap Growth ETF
87.28
+1.58%
MTUM iShares MSCI USA Momentum Factor ETF
211.26
+1.58%
IMCG iShares Morningstar Mid-Cap Growth ETF
76.64
+1.56%
IGV iShares Expanded Tech-Software Sector ETF
101.47
+1.56%
PSCI Invesco S&P SmallCap Industrials ETF
136.28
+1.55%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
120.99
+1.54%
TMFC Motley Fool 100 Index ETF
60.62
+1.54%
FAD First Trust Multi Cap Growth AlphaDEX Fund
140.87
+1.50%
FLTW Franklin FTSE Taiwan ETF
47.50
+1.50%
ICVT iShares Convertible Bond ETF
86.29
+1.49%
JMOM JPMorgan U.S. Momentum Factor ETF
59.27
+1.49%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.13
+1.48%
NACP Impact Shares NAACP Minority Empowerment ETF
41.48
+1.48%
FIDU Fidelity MSCI Industrials Index ETF
71.01
+1.47%
ETHO Amplify Etho Climate Leadership U.S. ETF
60.39
+1.47%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
65.67
+1.47%
VB Vanguard Small-Cap Index Fund ETF Shares
243.49
+1.45%
SURE AdvisorShares Insider Advantage ETF
117.55
+1.44%
XLG Invesco S&P 500 Top 50 ETF
50.52
+1.43%
IHI iShares U.S. Medical Devices ETF
59.15
+1.42%
QTUM Defiance Quantum ETF
83.58
+1.42%
SPMO Invesco S&P 500 Momentum ETF
96.89
+1.40%
PAVE Global X U.S. Infrastructure Development ETF
40.81
+1.39%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.30
+1.38%
IYY iShares Dow Jones U.S. ETF
144.65
+1.38%
IETC iShares U.S. Tech Independence Focused ETF
86.49
+1.37%
FXU First Trust Utilities AlphaDEX Fund
38.66
+1.37%
XLRE The Real Estate Select Sector SPDR Fund
40.84
+1.37%
LRGF iShares U.S. Equity Factor ETF
61.15
+1.34%
USRT iShares Core U.S. REIT ETF
57.55
+1.34%
SPXN ProShares S&P 500 ex-Financials ETF
63.66
+1.33%
VTI Vanguard Total Stock Market Index Fund ETF Shares
293.06
+1.31%
CWB SPDR Bloomberg Convertible Securities ETF
79.02
+1.31%
ITOT iShares Core S&P Total U.S. Stock Market ETF
130.05
+1.30%
IWB iShares Russell 1000 ETF
325.73
+1.30%
SCHX Schwab U.S. Large-Cap ETF
23.45
+1.30%
SPXV ProShares S&P 500 ex-Health Care ETF
64.32
+1.29%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
48.62
+1.29%
VOO Vanguard S&P 500 ETF
544.40
+1.29%
XMHQ Invesco S&P MidCap Quality ETF
99.69
+1.29%
QGRO American Century U.S. Quality Growth ETF
101.56
+1.29%
SCHB Schwab U.S. Broad Market ETF
22.95
+1.28%
MGC Vanguard Mega Cap Index Fund
214.92
+1.28%
PBUS Invesco MSCI USA ETF
59.49
+1.28%
RWL Invesco S&P 500 Revenue ETF
98.89
+1.27%
VTHR Vanguard Russell 3000 Index Fund ETF Shares
262.47
+1.27%