LSE - Delayed Quote USD
VanEck Global Fallen Angel High Yield Bond UCITS ETF (GFA.L)
67.69
+0.36
+(0.53%)
At close: 8:22:24 AM GMT+1
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 |
---|---|---|---|---|---|---|
Apr 22, 2025 | 68.55 | 68.55 | 67.92 | 67.69 | 67.69 | 28 |
Apr 17, 2025 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
Apr 16, 2025 | 68.00 | 68.00 | 68.00 | 67.32 | 67.32 | - |
Apr 15, 2025 | 67.02 | 67.62 | 66.74 | 67.12 | 67.12 | 253 |
Apr 14, 2025 | 67.27 | 67.38 | 67.27 | 67.05 | 67.05 | - |
Apr 11, 2025 | 66.56 | 67.95 | 66.09 | 66.60 | 66.60 | 126 |
Apr 10, 2025 | 66.56 | 66.88 | 66.18 | 66.24 | 66.24 | 266 |
Apr 9, 2025 | 65.74 | 66.24 | 65.28 | 65.65 | 65.65 | 1,499 |
Apr 8, 2025 | 67.70 | 67.70 | 66.73 | 66.60 | 66.60 | - |
Apr 7, 2025 | 65.53 | 67.93 | 64.98 | 66.10 | 66.10 | 667 |
Apr 4, 2025 | 67.00 | 68.25 | 66.60 | 66.90 | 66.90 | 1,391 |
Apr 3, 2025 | 67.34 | 69.76 | 67.34 | 67.82 | 67.82 | 376 |
Apr 2, 2025 | 68.26 | 68.35 | 68.26 | 68.28 | 68.28 | 633 |
Apr 1, 2025 | 68.12 | 68.49 | 68.12 | 68.17 | 68.17 | 7 |
Mar 31, 2025 | 68.10 | 68.58 | 67.87 | 68.17 | 68.17 | 8,215 |
Mar 28, 2025 | 67.93 | 68.32 | 67.93 | 67.96 | 67.96 | 18 |
Mar 27, 2025 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
Mar 26, 2025 | 68.24 | 68.54 | 67.37 | 68.06 | 68.06 | 2,407 |
Mar 25, 2025 | 68.25 | 68.72 | 68.25 | 68.40 | 68.40 | 94 |
Mar 24, 2025 | 68.68 | 68.68 | 68.68 | 68.39 | 68.39 | - |
Mar 21, 2025 | 68.29 | 68.67 | 68.29 | 68.67 | 68.67 | 4 |
Mar 20, 2025 | 69.16 | 69.16 | 69.16 | 68.45 | 68.45 | - |
Mar 19, 2025 | 68.14 | 68.15 | 68.14 | 68.24 | 68.24 | 80 |
Mar 18, 2025 | 68.45 | 68.45 | 68.34 | 68.19 | 68.19 | - |
Mar 17, 2025 | 67.43 | 68.49 | 67.43 | 68.23 | 68.23 | 36 |
Mar 14, 2025 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
Mar 13, 2025 | 67.82 | 67.82 | 67.82 | 67.69 | 67.69 | 4,800 |
Mar 12, 2025 | 67.85 | 68.18 | 67.85 | 68.21 | 68.21 | 21 |
Mar 11, 2025 | 68.22 | 70.11 | 68.22 | 68.11 | 68.11 | 294 |
Mar 10, 2025 | 68.09 | 68.16 | 67.21 | 68.02 | 68.02 | 1,818 |
Mar 7, 2025 | 68.06 | 68.23 | 68.06 | 68.04 | 68.04 | 47 |
Mar 6, 2025 | 67.94 | 68.30 | 66.52 | 67.55 | 67.55 | 47,288 |
Mar 5, 2025 | 67.83 | 68.61 | 67.83 | 67.93 | 67.93 | 180 |
Mar 4, 2025 | 67.91 | 67.91 | 67.31 | 67.54 | 67.54 | - |
Mar 3, 2025 | 67.81 | 67.95 | 67.70 | 67.72 | 67.72 | 208 |
Feb 28, 2025 | 67.41 | 67.41 | 67.32 | 67.50 | 67.50 | 1,420 |
Feb 27, 2025 | 67.93 | 68.00 | 66.52 | 67.52 | 67.52 | 68,189 |
Feb 26, 2025 | 67.64 | 67.64 | 67.59 | 67.75 | 67.75 | 266 |
Feb 25, 2025 | 67.72 | 67.73 | 67.17 | 67.58 | 67.58 | 20,399 |
Feb 24, 2025 | 67.83 | 68.00 | 67.83 | 67.75 | 67.75 | 54 |
Feb 21, 2025 | 67.66 | 67.98 | 67.28 | 67.73 | 67.73 | 3,042 |
Feb 20, 2025 | 67.48 | 67.68 | 67.29 | 67.56 | 67.56 | 664 |
Feb 19, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
Feb 18, 2025 | 67.75 | 67.90 | 67.28 | 67.34 | 67.34 | 15,257 |
Feb 17, 2025 | 67.12 | 67.55 | 65.76 | 67.62 | 67.62 | 10,265 |
Feb 14, 2025 | 67.47 | 68.07 | 67.46 | 67.71 | 67.71 | 1,010 |
Feb 13, 2025 | 67.18 | 67.51 | 67.18 | 67.43 | 67.43 | 372 |
Feb 12, 2025 | 66.60 | 67.26 | 66.57 | 66.83 | 66.83 | 12 |
Feb 11, 2025 | 67.14 | 67.14 | 67.13 | 67.00 | 67.00 | - |
Feb 10, 2025 | 67.21 | 67.21 | 67.14 | 67.10 | 67.10 | - |
Feb 7, 2025 | 66.91 | 67.27 | 66.91 | 66.95 | 66.95 | 289 |
Feb 6, 2025 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
Feb 5, 2025 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
Feb 4, 2025 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
Feb 3, 2025 | 66.51 | 66.67 | 66.28 | 66.28 | 66.28 | 6,491 |
Jan 31, 2025 | 67.10 | 67.58 | 67.10 | 67.58 | 67.58 | 1,004 |
Jan 30, 2025 | 67.02 | 67.02 | 67.01 | 66.90 | 66.90 | 1,340 |
Jan 29, 2025 | 66.64 | 67.00 | 66.64 | 66.89 | 66.89 | 671 |
Jan 28, 2025 | 67.10 | 67.10 | 66.89 | 67.11 | 67.11 | 1,541 |
Jan 27, 2025 | 67.35 | 67.38 | 67.35 | 67.22 | 67.22 | 56 |
Jan 24, 2025 | 66.90 | 66.90 | 66.90 | 67.12 | 67.12 | 25 |
Jan 23, 2025 | 66.43 | 67.00 | 66.43 | 66.86 | 66.86 | 5,596 |
Jan 22, 2025 | 66.99 | 67.00 | 66.90 | 67.04 | 67.04 | 417 |
Jan 21, 2025 | 67.00 | 67.00 | 66.98 | 66.74 | 66.74 | 3 |
Jan 20, 2025 | 66.88 | 66.88 | 66.80 | 66.75 | 66.75 | 290 |
Jan 17, 2025 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
Jan 16, 2025 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
Jan 15, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
Jan 14, 2025 | 66.15 | 66.15 | 66.15 | 65.92 | 65.92 | 2 |
Jan 13, 2025 | 65.85 | 66.05 | 65.85 | 65.93 | 65.93 | 30 |
Jan 10, 2025 | 65.98 | 65.98 | 65.98 | 65.92 | 65.92 | 77 |
Jan 9, 2025 | 66.00 | 66.68 | 66.00 | 66.36 | 66.36 | - |
Jan 8, 2025 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
Jan 7, 2025 | 66.61 | 66.61 | 66.48 | 66.32 | 66.32 | 2,468 |
Jan 6, 2025 | 66.62 | 66.62 | 66.62 | 66.72 | 66.72 | 30 |
Jan 3, 2025 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
Jan 2, 2025 | 66.18 | 66.60 | 66.18 | 66.40 | 66.40 | 43 |
Dec 31, 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
Dec 30, 2024 | 66.80 | 66.80 | 66.80 | 66.42 | 66.42 | 75 |
Dec 27, 2024 | 66.45 | 66.45 | 66.20 | 66.54 | 66.54 | 505 |
Dec 24, 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
Dec 23, 2024 | 66.91 | 66.91 | 66.91 | 66.51 | 66.51 | 3 |
Dec 20, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
Dec 19, 2024 | 67.00 | 67.00 | 67.00 | 66.44 | 66.44 | 7 |
Dec 18, 2024 | 67.49 | 67.49 | 67.49 | 67.14 | 67.14 | - |
Dec 17, 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
Dec 16, 2024 | 67.61 | 67.72 | 67.61 | 67.39 | 67.39 | 16 |
Dec 13, 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
Dec 12, 2024 | 67.52 | 67.60 | 67.52 | 67.38 | 67.38 | 591 |
Dec 11, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
Dec 10, 2024 | 67.92 | 67.92 | 67.61 | 67.43 | 67.43 | 30 |
Dec 9, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
Dec 6, 2024 | 67.73 | 67.73 | 67.73 | 67.58 | 67.58 | 46 |
Dec 5, 2024 | 67.24 | 67.54 | 67.04 | 67.36 | 67.36 | 2,260 |
Dec 4, 2024 | 67.37 | 67.47 | 67.37 | 67.27 | 67.27 | 65 |
Dec 3, 2024 | 67.32 | 67.32 | 67.32 | 67.00 | 67.00 | 18 |
Dec 2, 2024 | 67.71 | 67.71 | 67.15 | 67.20 | 67.20 | 617 |
Nov 29, 2024 | 67.49 | 67.50 | 67.49 | 67.19 | 67.19 | 17 |
Nov 28, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
Nov 27, 2024 | 67.22 | 67.22 | 67.22 | 67.21 | 67.21 | 34 |
Nov 26, 2024 | 67.48 | 67.48 | 67.48 | 66.91 | 66.91 | 31 |
Nov 25, 2024 | 67.19 | 67.19 | 67.13 | 67.10 | 67.10 | 47 |
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 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.04
+6.77%
QLD ProShares Ultra QQQ
78.40
+6.18%
BLOK Amplify Transformational Data Sharing ETF
37.78
+5.50%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.46
+3.97%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
308.83
+3.73%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
80.28
+3.84%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.79
+3.62%
XNTK SPDR NYSE Technology ETF
180.16
+3.61%
XLY The Consumer Discretionary Select Sector SPDR Fund
187.13
+3.70%
COPX Global X Copper Miners ETF
37.63
+3.58%
HTUS Hull Tactical US ETF
34.82
+3.45%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.98
+3.42%
KCE SPDR S&P Capital Markets ETF
117.59
+3.39%
MTUM iShares MSCI USA Momentum Factor ETF
196.43
+3.42%
XHB SPDR S&P Homebuilders ETF
91.78
+3.34%
ITB iShares U.S. Home Construction ETF
90.27
+3.19%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.25
+3.31%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.22
+3.30%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.42
+3.40%
PSP Invesco Global Listed Private Equity ETF
61.11
+3.14%
UTES Virtus Reaves Utilities ETF
64.25
+3.27%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
145.04
+3.26%
SPMO Invesco S&P 500 Momentum ETF
88.79
+3.33%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.59
+3.23%
QGRO American Century U.S. Quality Growth ETF
90.33
+3.09%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
235.15
+3.23%
IWP iShares Russell Mid-Cap Growth ETF
113.48
+3.13%
AIQ Global X Artificial Intelligence & Technology ETF
34.33
+3.31%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.45
+2.98%
SPHB Invesco S&P 500 High Beta ETF
72.89
+3.07%
IWY iShares Russell Top 200 Growth ETF
200.21
+3.16%
MGK Vanguard Mega Cap Growth Index Fund
293.15
+3.08%
HEDJ WisdomTree Europe Hedged Equity Fund
45.55
+3.66%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
88.14
+3.04%
QQQ Invesco QQQ Trust
446.84
+3.17%
FNCL Fidelity MSCI Financials Index ETF
65.39
+3.03%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.07
+3.11%
USMC Principal U.S. Mega-Cap ETF
53.94
+3.02%
ILCG iShares Morningstar Growth ETF
77.16
+3.17%
SCHG Schwab U.S. Large-Cap Growth ETF
23.74
+3.13%
IWF iShares Russell 1000 Growth ETF
342.66
+3.04%
ECH iShares MSCI Chile ETF
30.97
+3.06%
VUG Vanguard Growth Index Fund ETF Shares
352.71
+3.00%
IUSG iShares Core S&P U.S. Growth ETF
121.49
+3.08%
ONEQ Fidelity Nasdaq Composite Index ETF
64.41
+3.08%
VFH Vanguard Financials Index Fund ETF Shares
112.53
+3.08%
IAK iShares U.S. Insurance ETF
129.66
+2.99%
TMFC Motley Fool 100 Index ETF
53.13
+3.03%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
319.07
+2.96%
IYG iShares U.S. Financial Services ETF
74.18
+3.04%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.26
+3.05%
IVW iShares S&P 500 Growth ETF
88.52
+3.06%
KIE SPDR S&P Insurance ETF
56.73
+2.96%
FLEU Franklin FTSE Eurozone ETF
28.02
+2.99%
SPYG SPDR Portfolio S&P 500 Growth ETF
76.65
+3.00%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.89
+2.97%
FTXN First Trust Nasdaq Oil & Gas ETF
26.08
+3.00%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.93
+2.93%
HOMZ The Hoya Capital Housing ETF
41.79
+2.96%
IDX VanEck Indonesia Index ETF
12.84
+2.96%
RDVY First Trust Rising Dividend Achievers ETF
55.03
+2.98%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.43
+2.92%
IGM iShares Expanded Tech Sector ETF
85.35
+2.98%
IYF iShares U.S. Financials ETF
106.19
+3.03%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.81%
NULG Nuveen ESG Large-Cap Growth ETF
75.22
+2.73%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.26
+2.94%
IETC iShares U.S. Tech Independence Focused ETF
71.78
+2.94%
SLX VanEck Steel ETF
57.53
+2.93%
DWLD Davis Select Worldwide ETF
35.76
+2.75%
VDE Vanguard Energy Index Fund ETF Shares
113.48
+2.85%
IXP iShares Global Comm Services ETF
94.09
+2.92%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.80
+2.91%
XLF The Financial Select Sector SPDR Fund
47.04
+3.05%
PTF Invesco Dorsey Wright Technology Momentum ETF
54.52
+2.91%
XLG Invesco S&P 500 Top 50 ETF
43.36
+2.94%
TOK iShares MSCI Kokusai ETF
109.49
+2.89%
IYW iShares U.S. Technology ETF
131.44
+2.84%
EMQQ EMQQ The Emerging Markets Internet ETF
36.76
+2.89%
FV First Trust Dorsey Wright Focus 5 ETF
52.11
+2.80%
FLN First Trust Latin America AlphaDEX Fund
18.21
+2.87%
SUSA iShares MSCI USA ESG Select ETF
108.99
+2.82%
JMOM JPMorgan U.S. Momentum Factor ETF
54.02
+2.86%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.12
+2.86%
XLE The Energy Select Sector SPDR Fund
81.72
+2.96%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.03
+2.86%
NACP Impact Shares NAACP Minority Empowerment ETF
37.24
+2.84%
FTEC Fidelity MSCI Information Technology Index ETF
150.39
+2.81%
SPHQ Invesco S&P 500 Quality ETF
63.38
+2.72%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.25
+2.81%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.44
+2.63%
VGT Vanguard Information Technology Index Fund ETF Shares
505.65
+2.83%
DXJ WisdomTree Japan Hedged Equity Fund
103.82
+2.76%
ATMP Barclays ETN+ Select MLP ETN
28.58
+2.79%
XMMO Invesco S&P MidCap Momentum ETF
109.41
+2.65%
VOX Vanguard Communication Services Index Fund ETF Shares
139.36
+2.76%
XLK The Technology Select Sector SPDR Fund
193.21
+2.84%
FEZ SPDR EURO STOXX 50 ETF
54.57
+2.71%
IWR iShares Russell Mid-Cap ETF
80.77
+2.79%
XSMO Invesco S&P SmallCap Momentum ETF
59.11
+2.66%