LSE - Delayed Quote USD
VanEck Global Fallen Angel High Yield Bond UCITS ETF (GFA.L)
At close: November 22 at 3:49 PM GMT
Currency in USD 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 |
---|---|---|---|---|---|---|
Nov 22, 2024 | 66.82 | 66.83 | 66.38 | 66.53 | 66.53 | 1,731 |
Nov 21, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
Nov 20, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
Nov 19, 2024 | 66.42 | 66.48 | 66.42 | 66.75 | 66.75 | 739 |
Nov 18, 2024 | 66.96 | 66.96 | 66.44 | 66.91 | 66.91 | 576 |
Nov 15, 2024 | 69.24 | 69.24 | 66.33 | 66.50 | 66.50 | 1 |
Nov 14, 2024 | 67.04 | 67.38 | 64.28 | 66.92 | 66.92 | 6,774 |
Nov 13, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
Nov 12, 2024 | 67.18 | 69.90 | 67.01 | 67.12 | 67.12 | 3,537 |
Nov 11, 2024 | 67.65 | 67.67 | 66.96 | 67.33 | 67.33 | 121 |
Nov 8, 2024 | 67.87 | 67.91 | 67.87 | 67.61 | 67.61 | 112 |
Nov 7, 2024 | 67.70 | 67.75 | 67.70 | 67.45 | 67.45 | 4,543 |
Nov 6, 2024 | 67.24 | 67.24 | 67.22 | 67.13 | 67.13 | 2,994 |
Nov 5, 2024 | 67.50 | 67.76 | 67.48 | 67.31 | 67.31 | 1,080 |
Nov 4, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
Nov 1, 2024 | 67.40 | 67.61 | 67.06 | 67.21 | 67.21 | 1,114 |
Oct 31, 2024 | 67.44 | 67.45 | 67.44 | 67.42 | 67.42 | 1,780 |
Oct 30, 2024 | 67.73 | 67.75 | 67.72 | 67.40 | 67.40 | 1,370 |
Oct 29, 2024 | 67.64 | 67.64 | 66.92 | 67.18 | 67.18 | 7,600 |
Oct 28, 2024 | 67.56 | 67.89 | 67.56 | 67.39 | 67.39 | 573 |
Oct 25, 2024 | 67.09 | 67.82 | 67.09 | 67.24 | 67.24 | 127 |
Oct 24, 2024 | 66.59 | 67.66 | 66.59 | 67.28 | 67.28 | 21,610 |
Oct 23, 2024 | 67.21 | 67.21 | 67.21 | 67.04 | 67.04 | 64 |
Oct 22, 2024 | 67.54 | 67.54 | 67.12 | 67.25 | 67.25 | 806 |
Oct 21, 2024 | 67.66 | 67.87 | 67.40 | 67.43 | 67.43 | 2,176 |
Oct 18, 2024 | 67.85 | 67.86 | 67.83 | 67.88 | 67.88 | 2,840 |
Oct 17, 2024 | 67.83 | 67.83 | 67.31 | 67.53 | 67.53 | 1,327 |
Oct 16, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 181 |
Oct 15, 2024 | 68.11 | 68.15 | 67.14 | 67.79 | 67.79 | 1,578 |
Oct 14, 2024 | 67.63 | 68.08 | 67.63 | 67.35 | 67.35 | 2,467 |
Oct 11, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
Oct 10, 2024 | 67.62 | 68.05 | 67.60 | 67.31 | 67.31 | 695 |
Oct 9, 2024 | 67.95 | 68.17 | 67.63 | 67.48 | 67.48 | 563 |
Oct 8, 2024 | 67.81 | 67.85 | 67.81 | 67.65 | 67.65 | 266 |
Oct 7, 2024 | 67.93 | 67.93 | 67.79 | 67.66 | 67.66 | 3,886 |
Oct 4, 2024 | 67.92 | 68.09 | 67.69 | 67.64 | 67.64 | 2,354 |
Oct 3, 2024 | 68.23 | 68.29 | 68.08 | 67.98 | 67.98 | 1,767 |
Oct 2, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
Oct 1, 2024 | 68.44 | 68.44 | 68.42 | 68.08 | 68.08 | 50 |
Sep 30, 2024 | 68.96 | 68.96 | 68.40 | 68.33 | 68.33 | 813 |
Sep 27, 2024 | 68.25 | 68.60 | 68.25 | 68.39 | 68.39 | 1,975 |
Sep 26, 2024 | 68.20 | 68.50 | 68.11 | 68.04 | 68.04 | 1,000 |
Sep 25, 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
Sep 24, 2024 | 68.00 | 68.00 | 68.00 | 67.94 | 67.94 | 3,679 |
Sep 23, 2024 | 67.98 | 68.54 | 67.95 | 67.83 | 67.83 | 1,793 |
Sep 20, 2024 | 67.67 | 67.87 | 67.67 | 67.60 | 67.60 | 1 |
Sep 19, 2024 | 67.93 | 68.33 | 67.93 | 67.79 | 67.79 | 1,186 |
Sep 18, 2024 | 68.04 | 68.04 | 68.04 | 67.45 | 67.45 | 1 |
Sep 17, 2024 | 67.66 | 67.66 | 67.66 | 67.51 | 67.51 | 201 |
Sep 16, 2024 | 67.51 | 67.82 | 67.50 | 67.40 | 67.40 | 960 |
Sep 13, 2024 | 67.60 | 67.76 | 66.46 | 67.76 | 67.76 | 5,550 |
Sep 12, 2024 | 67.02 | 67.06 | 66.96 | 66.89 | 66.89 | 18,664 |
Sep 11, 2024 | 66.81 | 67.40 | 66.48 | 66.70 | 66.70 | 19,473 |
Sep 10, 2024 | 66.67 | 66.67 | 66.67 | 66.79 | 66.79 | 11 |
Sep 9, 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
Sep 6, 2024 | 67.16 | 67.30 | 66.85 | 67.00 | 67.00 | 42 |
Sep 5, 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
Sep 4, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
Sep 3, 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
Sep 2, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
Aug 30, 2024 | 67.14 | 68.08 | 67.07 | 66.93 | 66.93 | 338 |
Aug 29, 2024 | 67.21 | 67.27 | 67.13 | 67.04 | 67.04 | 731 |
Aug 28, 2024 | 67.26 | 67.84 | 67.17 | 66.99 | 66.99 | 149 |
Aug 27, 2024 | 67.32 | 67.38 | 67.20 | 67.15 | 67.15 | 1,916 |
Aug 23, 2024 | 67.07 | 67.32 | 66.92 | 67.18 | 67.18 | 517 |
Aug 22, 2024 | 67.05 | 67.05 | 67.05 | 66.79 | 66.79 | 349 |
Aug 21, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
Aug 20, 2024 | 66.85 | 66.87 | 66.69 | 66.80 | 66.80 | 2,380 |
Aug 19, 2024 | 66.57 | 66.69 | 66.41 | 66.68 | 66.68 | 329 |
Aug 16, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
Aug 15, 2024 | 66.56 | 66.56 | 66.35 | 66.26 | 66.26 | 75 |
Aug 14, 2024 | 66.35 | 66.35 | 66.34 | 66.15 | 66.15 | 35 |
Aug 13, 2024 | 65.95 | 65.95 | 65.95 | 65.85 | 65.85 | - |
Aug 12, 2024 | 65.85 | 65.85 | 65.85 | 65.57 | 65.57 | 59 |
Aug 9, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
Aug 8, 2024 | 67.99 | 67.99 | 67.99 | 65.43 | 65.43 | - |
Aug 7, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
Aug 6, 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
Aug 5, 2024 | 64.87 | 64.93 | 64.87 | 65.07 | 65.07 | 1,590 |
Aug 2, 2024 | 65.25 | 65.25 | 65.25 | 65.33 | 65.33 | 200 |
Aug 1, 2024 | 65.60 | 65.66 | 65.60 | 65.33 | 65.33 | 600 |
Jul 31, 2024 | 65.46 | 66.91 | 65.28 | 65.34 | 65.34 | 316 |
Jul 30, 2024 | 65.38 | 65.38 | 65.18 | 65.09 | 65.09 | 104 |
Jul 29, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
Jul 26, 2024 | 65.37 | 65.37 | 65.37 | 65.17 | 65.17 | 1,231 |
Jul 25, 2024 | 65.81 | 65.81 | 65.81 | 65.24 | 65.24 | 15 |
Jul 24, 2024 | 65.56 | 65.56 | 65.56 | 65.20 | 65.20 | 75 |
Jul 23, 2024 | 65.59 | 65.59 | 65.59 | 65.30 | 65.30 | 765 |
Jul 22, 2024 | 65.04 | 65.22 | 65.04 | 65.28 | 65.28 | 65 |
Jul 19, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
Jul 18, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
Jul 17, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
Jul 16, 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
Jul 15, 2024 | 65.68 | 65.68 | 65.37 | 65.36 | 65.36 | 12 |
Jul 12, 2024 | 65.02 | 65.63 | 65.02 | 65.35 | 65.35 | 1,268 |
Jul 11, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
Jul 10, 2024 | 65.09 | 65.09 | 64.98 | 64.79 | 64.79 | 407 |
Jul 9, 2024 | 65.36 | 65.36 | 65.36 | 64.65 | 64.65 | 21 |
Jul 8, 2024 | 64.99 | 64.99 | 64.78 | 64.57 | 64.57 | 23 |
Jul 5, 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
Jul 4, 2024 | 64.68 | 64.69 | 64.68 | 64.38 | 64.38 | 645 |
Jul 3, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
Jul 2, 2024 | 64.11 | 64.11 | 64.11 | 63.94 | 63.94 | 1,430 |
Jul 1, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
Jun 28, 2024 | 63.80 | 63.80 | 63.80 | 64.18 | 64.18 | 2 |
Jun 27, 2024 | 64.46 | 64.74 | 64.46 | 64.04 | 64.04 | 390 |
Jun 26, 2024 | 64.43 | 64.90 | 64.43 | 64.01 | 64.01 | 77 |
Jun 25, 2024 | 64.31 | 64.31 | 63.95 | 64.21 | 64.21 | 9 |
Jun 24, 2024 | 65.01 | 65.01 | 64.16 | 64.40 | 64.40 | 173 |
Jun 21, 2024 | 64.00 | 64.65 | 64.00 | 64.26 | 64.26 | 1,127 |
Jun 20, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
Jun 19, 2024 | 64.55 | 64.55 | 64.55 | 64.24 | 64.24 | 78 |
Jun 18, 2024 | 64.32 | 64.32 | 64.32 | 64.19 | 64.19 | 37 |
Jun 17, 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
Jun 14, 2024 | 64.24 | 64.24 | 64.24 | 63.94 | 63.94 | 42 |
Jun 13, 2024 | 64.67 | 64.67 | 64.67 | 64.21 | 64.21 | - |
Jun 12, 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
Jun 11, 2024 | 63.80 | 64.40 | 63.80 | 64.02 | 64.02 | 809 |
Jun 10, 2024 | 63.75 | 63.75 | 63.75 | 64.08 | 64.08 | - |
Jun 7, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
Jun 6, 2024 | 64.51 | 64.51 | 64.51 | 64.39 | 64.39 | - |
Jun 5, 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
Jun 4, 2024 | 64.61 | 64.61 | 64.61 | 64.29 | 64.29 | 261 |
Jun 3, 2024 | 64.59 | 64.97 | 64.54 | 64.97 | 64.97 | 81 |
May 31, 2024 | 64.41 | 64.41 | 64.41 | 64.09 | 64.09 | 1 |
May 30, 2024 | 63.89 | 63.89 | 63.89 | 63.96 | 63.96 | - |
May 29, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
May 28, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
May 24, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
May 23, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
May 22, 2024 | 64.08 | 64.09 | 63.66 | 64.06 | 64.06 | 781 |
May 21, 2024 | 64.54 | 64.57 | 64.54 | 64.29 | 64.29 | 390 |
May 20, 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
May 17, 2024 | 64.24 | 64.43 | 64.24 | 64.17 | 64.17 | 700 |
May 16, 2024 | 64.23 | 64.23 | 64.23 | 64.21 | 64.21 | 500 |
May 15, 2024 | 64.00 | 64.00 | 63.86 | 64.21 | 64.21 | 1,100 |
May 14, 2024 | 63.38 | 63.38 | 63.38 | 63.71 | 63.71 | 200 |
May 13, 2024 | 63.91 | 63.99 | 63.43 | 63.70 | 63.70 | 1,012 |
May 10, 2024 | 63.45 | 63.74 | 63.45 | 63.51 | 63.51 | 21 |
May 9, 2024 | 63.75 | 63.75 | 63.75 | 63.40 | 63.40 | 71 |
May 8, 2024 | 63.67 | 63.67 | 63.67 | 63.30 | 63.30 | 525 |
May 7, 2024 | 63.72 | 63.79 | 63.72 | 63.53 | 63.53 | 2,286 |
May 3, 2024 | 62.73 | 63.39 | 62.73 | 63.22 | 63.22 | 5,006 |
May 2, 2024 | 63.72 | 63.72 | 63.50 | 63.18 | 63.18 | 2 |
May 1, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 4 |
Apr 30, 2024 | 63.30 | 63.42 | 63.30 | 62.92 | 62.92 | 274 |
Apr 29, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
Apr 26, 2024 | 63.30 | 63.30 | 63.30 | 63.04 | 63.04 | 93 |
Apr 25, 2024 | 62.94 | 63.08 | 62.63 | 62.63 | 62.63 | 1,722 |
Apr 24, 2024 | 63.15 | 63.15 | 63.15 | 62.83 | 62.83 | 1,267 |
Apr 23, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
Apr 22, 2024 | 63.20 | 63.43 | 63.20 | 62.71 | 62.71 | 2,531 |
Apr 19, 2024 | 62.74 | 62.74 | 62.30 | 62.66 | 62.66 | 766 |
Apr 18, 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
Apr 17, 2024 | 62.70 | 62.79 | 62.30 | 62.56 | 62.56 | 7 |
Apr 16, 2024 | 62.33 | 62.33 | 62.33 | 62.54 | 62.54 | 2 |
Apr 15, 2024 | 63.45 | 63.45 | 62.53 | 62.83 | 62.83 | - |
Apr 12, 2024 | 63.14 | 63.18 | 62.83 | 63.04 | 63.04 | 500 |
Apr 11, 2024 | 63.80 | 63.80 | 63.66 | 63.19 | 63.19 | 4,039 |
Apr 10, 2024 | 64.00 | 64.00 | 64.00 | 63.42 | 63.42 | - |
Apr 9, 2024 | 64.25 | 64.25 | 64.13 | 63.90 | 63.90 | 418 |
Apr 8, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
Apr 5, 2024 | 63.99 | 64.01 | 63.99 | 63.71 | 63.71 | 26 |
Apr 4, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
Apr 3, 2024 | 63.78 | 63.98 | 63.72 | 63.67 | 63.67 | 1,593 |
Apr 2, 2024 | 63.68 | 63.76 | 63.59 | 63.39 | 63.39 | 2,064 |
Mar 28, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
Mar 27, 2024 | 63.41 | 63.41 | 63.41 | 63.65 | 63.65 | 1 |
Mar 26, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
Mar 25, 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
Mar 22, 2024 | 64.04 | 64.04 | 63.95 | 63.72 | 63.72 | 2,390 |
Mar 21, 2024 | 64.03 | 64.03 | 63.94 | 63.76 | 63.76 | 1,111 |
Mar 20, 2024 | 63.63 | 63.63 | 63.59 | 63.37 | 63.37 | 832 |
Mar 19, 2024 | 63.48 | 63.48 | 63.48 | 63.46 | 63.46 | 5,340 |
Mar 18, 2024 | 63.49 | 63.60 | 63.49 | 63.35 | 63.35 | 830 |
Mar 15, 2024 | 63.60 | 63.60 | 63.51 | 63.35 | 63.35 | 719 |
Mar 14, 2024 | 63.58 | 63.58 | 63.58 | 63.18 | 63.18 | 310 |
Mar 13, 2024 | 63.75 | 63.84 | 63.72 | 63.80 | 63.80 | 5,197 |
Mar 12, 2024 | 63.82 | 63.85 | 63.74 | 63.47 | 63.47 | 3,100 |
Mar 11, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
Mar 8, 2024 | 64.01 | 64.01 | 64.01 | 63.65 | 63.65 | 53 |
Mar 7, 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
Mar 6, 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
Mar 5, 2024 | 63.48 | 63.48 | 63.48 | 63.28 | 63.28 | 1,380 |
Mar 4, 2024 | 63.26 | 63.33 | 63.26 | 63.02 | 63.02 | 300 |
Mar 1, 2024 | 63.25 | 63.25 | 63.23 | 63.05 | 63.05 | 826 |
Feb 29, 2024 | 63.09 | 63.34 | 62.66 | 63.01 | 63.01 | 1,974 |
Feb 28, 2024 | 63.12 | 63.12 | 63.12 | 62.94 | 62.94 | 33 |
Feb 27, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
Feb 26, 2024 | 63.38 | 63.43 | 63.38 | 62.96 | 62.96 | 166 |
Feb 23, 2024 | 63.28 | 63.28 | 63.28 | 63.07 | 63.07 | - |
Feb 22, 2024 | 63.20 | 63.20 | 63.20 | 63.01 | 63.01 | 1,270 |
Feb 21, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
Feb 20, 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
Feb 19, 2024 | 62.93 | 62.93 | 62.41 | 62.65 | 62.65 | 4,128 |
Feb 16, 2024 | 62.82 | 62.82 | 62.82 | 62.53 | 62.53 | 82 |
Feb 15, 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
Feb 14, 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
Feb 13, 2024 | 62.82 | 62.82 | 62.82 | 62.28 | 62.28 | - |
Feb 12, 2024 | 63.05 | 63.05 | 63.05 | 62.71 | 62.71 | - |
Feb 9, 2024 | 62.94 | 62.94 | 62.94 | 62.73 | 62.73 | 680 |
Feb 8, 2024 | 62.98 | 62.98 | 62.98 | 62.63 | 62.63 | 5 |
Feb 7, 2024 | 62.97 | 62.97 | 62.97 | 62.53 | 62.53 | 383 |
Feb 6, 2024 | 62.79 | 62.82 | 62.79 | 62.69 | 62.69 | 646 |
Feb 5, 2024 | 62.64 | 62.91 | 61.96 | 61.96 | 61.96 | 20 |
Feb 2, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
Feb 1, 2024 | 62.53 | 62.53 | 62.53 | 62.97 | 62.97 | 3,615 |
Jan 31, 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
Jan 30, 2024 | 62.67 | 62.78 | 62.55 | 62.70 | 62.70 | 2,806 |
Jan 29, 2024 | 62.60 | 62.95 | 62.60 | 62.74 | 62.74 | 300 |
Jan 26, 2024 | 63.03 | 63.09 | 63.03 | 61.49 | 61.49 | 320 |
Jan 25, 2024 | 62.75 | 62.82 | 62.75 | 62.51 | 62.51 | 391 |
Jan 24, 2024 | 62.83 | 62.83 | 62.83 | 62.52 | 62.52 | - |
Jan 23, 2024 | 62.84 | 62.84 | 62.19 | 62.33 | 62.33 | 251 |
Jan 22, 2024 | 62.38 | 62.38 | 62.38 | 62.67 | 62.67 | - |
Jan 19, 2024 | 62.41 | 62.44 | 61.98 | 62.19 | 62.19 | 254 |
Jan 18, 2024 | 62.15 | 62.15 | 62.15 | 62.38 | 62.38 | 3 |
Jan 17, 2024 | 61.97 | 61.97 | 61.97 | 62.08 | 62.08 | - |
Jan 16, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
Jan 15, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
Jan 12, 2024 | 63.11 | 63.11 | 63.11 | 62.97 | 62.97 | 44 |
Jan 11, 2024 | 62.95 | 62.95 | 62.95 | 62.42 | 62.42 | 20 |
Jan 10, 2024 | 62.66 | 62.69 | 62.66 | 62.43 | 62.43 | 531 |
Jan 9, 2024 | 62.31 | 62.32 | 62.31 | 62.04 | 62.04 | 946 |
Jan 8, 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
Jan 5, 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
Jan 4, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
Jan 3, 2024 | 62.54 | 62.57 | 61.99 | 61.99 | 61.99 | 1,424 |
Jan 2, 2024 | 62.49 | 62.72 | 62.49 | 62.22 | 62.22 | 937 |
Dec 29, 2023 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
Dec 28, 2023 | 63.07 | 63.07 | 63.07 | 62.74 | 62.74 | 679 |
Dec 27, 2023 | 63.18 | 63.21 | 62.34 | 62.90 | 62.90 | 100 |
Dec 22, 2023 | 63.00 | 63.05 | 63.00 | 63.05 | 63.05 | 12 |
Dec 21, 2023 | 62.04 | 62.78 | 62.04 | 62.50 | 62.50 | 2,886 |
Dec 20, 2023 | 62.53 | 62.64 | 62.53 | 62.54 | 62.54 | 250 |
Dec 19, 2023 | 62.73 | 62.75 | 62.05 | 62.40 | 62.40 | 3,160 |
Dec 18, 2023 | 61.19 | 62.64 | 61.19 | 62.15 | 62.15 | 16 |
Dec 15, 2023 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
Dec 14, 2023 | 62.90 | 63.06 | 61.52 | 62.12 | 62.12 | 1,565 |
Dec 13, 2023 | 61.07 | 61.18 | 61.00 | 60.99 | 60.99 | 504 |
Dec 12, 2023 | 60.94 | 61.00 | 60.79 | 60.87 | 60.87 | 3,275 |
Dec 11, 2023 | 60.75 | 60.76 | 60.75 | 60.45 | 60.45 | 1,535 |
Dec 8, 2023 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
Dec 7, 2023 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
Dec 6, 2023 | 60.35 | 61.13 | 60.32 | 61.03 | 61.03 | 1,231 |
Dec 5, 2023 | 61.03 | 61.03 | 61.03 | 60.67 | 60.67 | 369 |
Dec 4, 2023 | 60.88 | 60.88 | 60.39 | 60.59 | 60.59 | 18 |
Dec 1, 2023 | 60.50 | 60.50 | 60.42 | 60.77 | 60.77 | 25 |
Nov 30, 2023 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
Nov 29, 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
Nov 28, 2023 | 60.25 | 60.25 | 60.22 | 60.35 | 60.35 | 103 |
Nov 27, 2023 | 59.98 | 59.98 | 59.98 | 59.78 | 59.78 | 200 |
Nov 24, 2023 | 60.03 | 60.07 | 60.03 | 59.76 | 59.76 | 1,697 |
Nov 23, 2023 | 60.26 | 60.26 | 60.26 | 59.78 | 59.78 | 5 |
Nov 22, 2023 | 60.16 | 60.27 | 60.16 | 59.81 | 59.81 | 1,463 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
50.39
+4.07%
BBP Virtus LifeSci Biotech Products ETF
63.86
+2.91%
QTUM Defiance Quantum ETF
68.45
+2.47%
TUR iShares MSCI Turkey ETF
36.10
+2.27%
DWAS Invesco DWA SmallCap Momentum ETF
102.69
+1.99%
SMLF iShares U.S. Small-Cap Equity Factor ETF
73.06
+1.93%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
55.79
+1.87%
EPI WisdomTree India Earnings Fund
46.61
+1.81%
RWK Invesco S&P MidCap 400 Revenue ETF
124.40
+1.81%
PSC Principal U.S. Small-Cap ETF
55.65
+1.66%
GRPM Invesco S&P MidCap 400 GARP ETF
124.43
+1.80%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
39.61
+1.80%
FOVL iShares Focused Value Factor ETF
74.88
+1.77%
RWJ Invesco S&P SmallCap 600 Revenue ETF
48.29
+1.77%
XHB SPDR S&P Homebuilders ETF
119.94
+1.72%
RFV Invesco S&P MidCap 400 Pure Value ETF
128.90
+1.71%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
44.70
+1.73%
XSVM Invesco S&P SmallCap Value with Momentum ETF
59.54
+1.69%
IJH iShares Core S&P Mid-Cap ETF
66.84
+1.69%
IJR iShares Core S&P Small-Cap ETF
125.05
+1.68%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
103.46
+1.67%
MDYV SPDR S&P 400 Mid Cap Value ETF
85.86
+1.65%
XMVM Invesco S&P MidCap Value with Momentum ETF
60.90
+1.62%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
113.17
+1.61%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
368.50
+1.60%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
115.67
+1.59%
XMMO Invesco S&P MidCap Momentum ETF
134.35
+1.59%
ITB iShares U.S. Home Construction ETF
120.31
+1.57%
IJJ iShares S&P Mid-Cap 400 Value ETF
133.36
+1.57%
IWP iShares Russell Mid-Cap Growth ETF
134.36
+1.56%
FYC First Trust Small Cap Growth AlphaDEX Fund
83.20
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
63.33
+1.56%
VB Vanguard Small-Cap Index Fund ETF Shares
257.73
+1.56%
FNDA Schwab Fundamental U.S. Small Company ETF
31.86
+1.53%
XSD SPDR S&P Semiconductor ETF
241.06
+1.53%
HOMZ The Hoya Capital Housing ETF
50.16
+1.52%
XMHQ Invesco S&P MidCap Quality ETF
106.90
+1.52%
SYLD Cambria Shareholder Yield ETF
75.18
+1.50%
FNY First Trust Mid Cap Growth AlphaDEX Fund
87.32
+1.55%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
109.78
+1.60%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
46.44
+1.49%
FXO First Trust Financials AlphaDEX Fund
58.27
+1.48%
BFOR Barron's 400 ETF
78.80
+1.48%
INCO Columbia India Consumer ETF
67.92
+1.48%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.69
+1.44%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
95.67
+1.46%
VFQY Vanguard U.S. Quality Factor ETF Shares
147.42
+1.45%
XSMO Invesco S&P SmallCap Momentum ETF
72.84
+1.41%
VFVA Vanguard U.S. Value Factor ETF Shares
128.27
+1.38%
COWZ Pacer US Cash Cows 100 ETF
60.78
+1.37%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
177.06
+1.36%
DON WisdomTree U.S. MidCap Dividend Fund
55.04
+1.34%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
214.02
+1.34%
FBZ First Trust Brazil AlphaDEX Fund
10.58
+1.53%
BOUT Innovator IBD Breakout Opportunities ETF
40.67
+1.31%
FAD First Trust Multi Cap Growth AlphaDEX Fund
148.38
+1.39%
BLCN Siren Nasdaq NexGen Economy ETF
29.10
+1.54%
PRN Invesco Dorsey Wright Industrials Momentum ETF
177.44
+1.26%
GLD SPDR Gold Shares
249.84
+1.29%
SCHD Schwab U.S. Dividend Equity ETF
29.35
+1.28%
PAVE Global X U.S. Infrastructure Development ETF
45.38
+1.27%
IAU iShares Gold Trust
51.08
+1.27%
QGRO American Century U.S. Quality Growth ETF
102.68
+1.26%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
54.55
+1.26%
VFMF Vanguard U.S. Multifactor ETF Shares
139.64
+1.26%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.74
+1.43%
VFH Vanguard Financials Index Fund ETF Shares
124.79
+1.25%
AUSF Global X Adaptive U.S. Factor ETF
44.62
+1.25%
PKB Invesco Building & Construction ETF
86.05
+1.25%
PPA Invesco Aerospace & Defense ETF
121.04
+1.25%
FIDU Fidelity MSCI Industrials Index ETF
76.55
+1.24%
FSMD Fidelity Small-Mid Multifactor ETF
44.30
+1.23%
IYG iShares U.S. Financial Services ETF
81.46
+1.22%
ROBO Robo Global Robotics and Automation Index ETF
57.61
+1.21%
SPHB Invesco S&P 500 High Beta ETF
92.72
+1.21%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
91.12
+1.49%
DXJ WisdomTree Japan Hedged Equity Fund
110.45
+1.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
85.17
+1.20%
IMCG iShares Morningstar Mid-Cap Growth ETF
79.81
+1.19%
FDL First Trust Morningstar Dividend Leaders Index Fund
43.34
+1.19%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.96
+1.30%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
58.02
+1.17%
MOAT VanEck Morningstar Wide Moat ETF
97.45
+1.16%
PSCI Invesco S&P SmallCap Industrials ETF
147.08
+1.24%
IYF iShares U.S. Financials ETF
117.73
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
79.86
+1.72%
SMIN iShares MSCI India Small-Cap ETF
80.46
+1.13%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.35
+1.13%
XLF The Financial Select Sector SPDR Fund
50.73
+1.12%
USMF WisdomTree U.S. Multifactor Fund
52.37
+1.11%
FNCL Fidelity MSCI Financials Index ETF
72.47
+1.10%
FLTW Franklin FTSE Taiwan ETF
48.48
+1.09%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.23
+1.08%
KIE SPDR S&P Insurance ETF
61.01
+1.08%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.48
+1.06%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.13
+1.05%
PHO Invesco Water Resources ETF
71.12
+1.05%
JVAL JPMorgan U.S. Value Factor ETF
45.23
+1.05%
THD iShares MSCI Thailand ETF
63.83
+1.04%
PEXL Pacer US Export Leaders ETF
50.49
+1.04%