Milan - Delayed Quote EUR
VanEck Global Fallen Angel High Yield Bond UCITS ETF (GFA.MI)
64.28
+0.02
+(0.03%)
At close: 5:28:55 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 22, 2025 | 64.41 | 64.41 | 64.16 | 64.28 | 64.28 | 2,014 |
Jan 21, 2025 | 64.66 | 64.66 | 64.23 | 64.26 | 64.26 | 2,877 |
Jan 20, 2025 | 64.64 | 64.64 | 64.14 | 64.24 | 64.24 | 2,380 |
Jan 17, 2025 | 64.80 | 64.84 | 64.74 | 64.70 | 64.70 | 3,744 |
Jan 16, 2025 | 64.58 | 64.80 | 64.57 | 64.60 | 64.60 | 3,093 |
Jan 15, 2025 | 64.26 | 64.79 | 64.06 | 64.79 | 64.79 | 1,269 |
Jan 14, 2025 | 64.57 | 64.57 | 64.21 | 64.28 | 64.28 | 278 |
Jan 13, 2025 | 64.36 | 64.64 | 64.36 | 64.58 | 64.58 | 1,221 |
Jan 10, 2025 | 64.29 | 64.51 | 64.29 | 64.49 | 64.49 | 964 |
Jan 9, 2025 | 64.17 | 64.50 | 64.17 | 64.47 | 64.47 | 5,325 |
Jan 8, 2025 | 64.09 | 64.50 | 64.09 | 64.50 | 64.50 | 1,054 |
Jan 7, 2025 | 64.02 | 64.18 | 63.82 | 64.11 | 64.11 | 2,480 |
Jan 6, 2025 | 64.25 | 64.43 | 64.00 | 64.00 | 64.00 | 2,981 |
Jan 3, 2025 | 64.49 | 64.60 | 64.45 | 64.55 | 64.55 | 528 |
Jan 2, 2025 | 64.20 | 64.64 | 64.19 | 64.64 | 64.64 | 1,835 |
Dec 30, 2024 | 63.84 | 64.11 | 63.80 | 64.01 | 64.01 | 706 |
Dec 27, 2024 | 64.13 | 64.13 | 63.63 | 63.85 | 63.85 | 131 |
Dec 23, 2024 | 63.63 | 64.12 | 63.63 | 64.12 | 64.12 | 1,072 |
Dec 20, 2024 | 63.66 | 64.19 | 63.42 | 63.93 | 63.93 | 4,226 |
Dec 19, 2024 | 64.15 | 64.18 | 63.63 | 63.98 | 63.98 | 880 |
Dec 18, 2024 | 64.03 | 64.16 | 64.01 | 64.07 | 64.07 | 3,806 |
Dec 17, 2024 | 64.24 | 64.24 | 63.82 | 64.19 | 64.19 | 1,861 |
Dec 16, 2024 | 64.10 | 64.30 | 63.97 | 64.30 | 64.30 | 909 |
Dec 13, 2024 | 64.43 | 64.51 | 64.10 | 64.03 | 64.03 | 2,424 |
Dec 12, 2024 | 64.38 | 64.43 | 64.21 | 64.33 | 64.33 | 10,260 |
Dec 11, 2024 | 64.29 | 64.42 | 64.29 | 64.33 | 64.33 | 961 |
Dec 10, 2024 | 64.19 | 64.24 | 64.16 | 64.24 | 64.24 | 593 |
Dec 9, 2024 | 63.97 | 64.15 | 63.91 | 64.15 | 64.15 | 1,949 |
Dec 6, 2024 | 63.69 | 63.99 | 63.66 | 63.93 | 63.93 | 2,376 |
Dec 5, 2024 | 64.00 | 64.10 | 63.68 | 63.81 | 63.81 | 3,046 |
Dec 4, 2024 | 64.13 | 64.19 | 63.90 | 63.97 | 63.97 | 1,689 |
Dec 3, 2024 | 64.06 | 64.06 | 63.79 | 63.94 | 63.94 | 2,377 |
Dec 2, 2024 | 63.58 | 64.36 | 63.58 | 64.36 | 64.36 | 318 |
Nov 29, 2024 | 63.98 | 63.98 | 63.47 | 63.77 | 63.77 | 2,427 |
Nov 28, 2024 | 63.90 | 63.90 | 63.88 | 63.71 | 63.71 | 2,098 |
Nov 27, 2024 | 64.06 | 64.06 | 63.60 | 63.52 | 63.52 | 2,210 |
Nov 26, 2024 | 64.15 | 64.15 | 63.58 | 64.09 | 64.09 | 1,498 |
Nov 25, 2024 | 64.17 | 64.17 | 63.50 | 64.15 | 64.15 | 745 |
Nov 22, 2024 | 63.89 | 64.20 | 63.65 | 63.98 | 63.98 | 2,945 |
Nov 21, 2024 | 63.53 | 63.57 | 63.43 | 63.65 | 63.65 | 555 |
Nov 20, 2024 | 63.38 | 63.59 | 63.35 | 63.50 | 63.50 | 4,341 |
Nov 19, 2024 | 63.28 | 63.45 | 63.17 | 63.16 | 63.16 | 2,179 |
Nov 18, 2024 | 62.88 | 63.27 | 62.88 | 63.16 | 63.16 | 751 |
Nov 15, 2024 | 63.24 | 63.90 | 63.07 | 63.48 | 63.48 | 1,299 |
Nov 14, 2024 | 63.62 | 63.81 | 63.52 | 63.66 | 63.66 | 3,422 |
Nov 13, 2024 | 62.96 | 63.85 | 62.96 | 63.85 | 63.85 | 1,128 |
Nov 12, 2024 | 63.52 | 63.74 | 63.41 | 63.50 | 63.50 | 4,490 |
Nov 11, 2024 | 63.48 | 63.67 | 63.35 | 63.67 | 63.67 | 847 |
Nov 8, 2024 | 62.57 | 63.14 | 62.47 | 63.07 | 63.07 | 1,659 |
Nov 7, 2024 | 62.72 | 62.74 | 62.55 | 62.55 | 62.55 | 4,028 |
Nov 6, 2024 | 62.74 | 63.00 | 62.53 | 62.64 | 62.64 | 3,421 |
Nov 5, 2024 | 61.78 | 61.81 | 61.69 | 61.51 | 61.51 | 2,396 |
Nov 4, 2024 | 61.70 | 62.08 | 61.70 | 62.02 | 62.02 | 884 |
Nov 1, 2024 | 62.06 | 62.06 | 61.69 | 62.04 | 62.04 | 2,050 |
Oct 31, 2024 | 62.00 | 62.03 | 61.72 | 61.90 | 61.90 | 2,206 |
Oct 30, 2024 | 62.31 | 62.41 | 62.16 | 62.11 | 62.11 | 1,326 |
Oct 29, 2024 | 62.30 | 62.46 | 62.14 | 62.25 | 62.25 | 3,490 |
Oct 28, 2024 | 62.24 | 62.25 | 62.09 | 62.27 | 62.27 | 3,754 |
Oct 25, 2024 | 61.92 | 62.26 | 61.92 | 62.16 | 62.16 | 205 |
Oct 24, 2024 | 62.47 | 62.47 | 62.01 | 62.24 | 62.24 | 4,857 |
Oct 23, 2024 | 62.58 | 62.58 | 62.30 | 62.50 | 62.50 | 1,127 |
Oct 22, 2024 | 62.37 | 62.37 | 62.18 | 62.29 | 62.29 | 2,000 |
Oct 21, 2024 | 62.53 | 62.53 | 62.30 | 62.37 | 62.37 | 3,008 |
Oct 18, 2024 | 62.34 | 62.53 | 62.34 | 62.39 | 62.39 | 4,052 |
Oct 17, 2024 | 62.45 | 62.72 | 62.34 | 62.29 | 62.29 | 7,236 |
Oct 16, 2024 | 62.20 | 62.28 | 62.02 | 62.21 | 62.21 | 3,090 |
Oct 15, 2024 | 62.20 | 62.36 | 62.01 | 62.36 | 62.36 | 1,911 |
Oct 14, 2024 | 61.79 | 62.03 | 61.77 | 62.03 | 62.03 | 3,879 |
Oct 11, 2024 | 61.85 | 61.85 | 61.73 | 61.71 | 61.71 | 3,537 |
Oct 10, 2024 | 61.78 | 61.78 | 61.67 | 61.71 | 61.71 | 86 |
Oct 9, 2024 | 61.82 | 61.85 | 61.58 | 61.78 | 61.78 | 4,909 |
Oct 8, 2024 | 61.55 | 61.82 | 61.55 | 61.66 | 61.66 | 3,160 |
Oct 7, 2024 | 61.83 | 61.90 | 61.67 | 61.58 | 61.58 | 1,359 |
Oct 4, 2024 | 61.75 | 62.05 | 61.55 | 61.79 | 61.79 | 2,926 |
Oct 3, 2024 | 61.70 | 61.98 | 61.54 | 61.98 | 61.98 | 2,469 |
Oct 2, 2024 | 61.72 | 61.72 | 61.22 | 61.53 | 61.53 | 1,566 |
Oct 1, 2024 | 61.37 | 61.87 | 61.35 | 61.87 | 61.87 | 6,751 |
Sep 30, 2024 | 61.32 | 61.34 | 60.89 | 60.96 | 60.96 | 1,754 |
Sep 27, 2024 | 61.40 | 61.40 | 60.77 | 60.77 | 60.77 | 4,561 |
Sep 26, 2024 | 60.92 | 61.25 | 60.92 | 60.84 | 60.84 | 1,032 |
Sep 25, 2024 | 60.82 | 60.86 | 60.57 | 60.78 | 60.78 | 1,326 |
Sep 24, 2024 | 61.06 | 61.06 | 60.90 | 60.90 | 60.90 | 526 |
Sep 23, 2024 | 61.19 | 61.19 | 60.65 | 60.65 | 60.65 | 3,648 |
Sep 20, 2024 | 60.65 | 62.76 | 60.65 | 60.71 | 60.71 | 743 |
Sep 19, 2024 | 60.80 | 60.90 | 60.71 | 60.91 | 60.91 | 222 |
Sep 18, 2024 | 60.59 | 60.75 | 60.50 | 60.74 | 60.74 | 1,593 |
Sep 17, 2024 | 60.81 | 60.94 | 60.59 | 60.73 | 60.73 | 1,636 |
Sep 16, 2024 | 60.58 | 60.81 | 60.54 | 60.81 | 60.81 | 3,114 |
Sep 13, 2024 | 60.67 | 60.78 | 60.62 | 60.73 | 60.73 | 2,538 |
Sep 12, 2024 | 60.76 | 60.77 | 60.59 | 60.59 | 60.59 | 776 |
Sep 11, 2024 | 60.58 | 60.63 | 60.33 | 60.53 | 60.53 | 2,196 |
Sep 10, 2024 | 60.58 | 60.58 | 60.48 | 60.54 | 60.54 | 373 |
Sep 9, 2024 | 60.48 | 60.72 | 60.48 | 60.68 | 60.68 | 5,716 |
Sep 6, 2024 | 60.39 | 60.69 | 60.39 | 60.40 | 60.40 | 1,965 |
Sep 5, 2024 | 60.39 | 60.44 | 60.18 | 60.39 | 60.39 | 450 |
Sep 4, 2024 | 60.44 | 60.49 | 60.24 | 60.45 | 60.45 | 776 |
Sep 3, 2024 | 60.60 | 60.81 | 60.50 | 60.81 | 60.81 | 819 |
Sep 2, 2024 | 60.62 | 60.76 | 60.37 | 60.76 | 60.76 | 1,925 |
Aug 30, 2024 | 60.58 | 60.72 | 60.47 | 60.57 | 60.57 | 795 |
Aug 29, 2024 | 60.62 | 60.69 | 60.44 | 60.47 | 60.47 | 2,760 |
Aug 28, 2024 | 60.26 | 60.38 | 60.17 | 60.27 | 60.27 | 311 |
Aug 27, 2024 | 60.08 | 60.26 | 60.00 | 60.12 | 60.12 | 1,239 |
Aug 26, 2024 | 60.32 | 60.32 | 60.00 | 60.02 | 60.02 | 517 |
Aug 23, 2024 | 60.22 | 60.22 | 60.22 | 60.01 | 60.01 | 50 |
Aug 22, 2024 | 60.03 | 60.03 | 59.94 | 60.07 | 60.07 | 1,178 |
Aug 21, 2024 | 60.04 | 60.04 | 59.99 | 60.13 | 60.13 | 81 |
Aug 20, 2024 | 60.33 | 60.33 | 59.94 | 59.92 | 59.92 | 2,964 |
Aug 19, 2024 | 60.34 | 60.34 | 60.20 | 60.30 | 60.30 | 121 |
Aug 16, 2024 | 60.50 | 60.59 | 60.43 | 60.59 | 60.59 | 273 |
Aug 14, 2024 | 60.18 | 60.18 | 60.03 | 60.09 | 60.09 | 138 |
Aug 13, 2024 | 60.42 | 60.42 | 60.42 | 60.20 | 60.20 | 100 |
Aug 12, 2024 | 59.78 | 60.26 | 59.78 | 60.04 | 60.04 | 141 |
Aug 9, 2024 | 60.00 | 60.14 | 59.99 | 59.98 | 59.98 | 201 |
Aug 8, 2024 | 59.83 | 60.30 | 59.83 | 60.05 | 60.05 | 519 |
Aug 7, 2024 | 59.80 | 59.99 | 59.80 | 59.92 | 59.92 | 452 |
Aug 6, 2024 | 59.81 | 59.95 | 59.79 | 60.04 | 60.04 | 602 |
Aug 5, 2024 | 59.50 | 59.96 | 58.82 | 59.37 | 59.37 | 2,272 |
Aug 2, 2024 | 60.77 | 60.77 | 60.07 | 60.07 | 60.07 | 893 |
Aug 1, 2024 | 60.80 | 61.14 | 60.77 | 60.59 | 60.59 | 345 |
Jul 31, 2024 | 60.08 | 60.64 | 60.08 | 60.50 | 60.50 | 1,133 |
Jul 30, 2024 | 60.99 | 60.99 | 60.44 | 60.27 | 60.27 | 738 |
Jul 29, 2024 | 59.84 | 60.47 | 59.84 | 60.19 | 60.19 | 1,550 |
Jul 26, 2024 | 60.13 | 60.13 | 60.13 | 60.18 | 60.18 | 30 |
Jul 25, 2024 | 60.35 | 60.35 | 60.20 | 60.11 | 60.11 | 1,159 |
Jul 24, 2024 | 60.14 | 60.37 | 60.14 | 60.18 | 60.18 | 245 |
Jul 23, 2024 | 59.95 | 60.47 | 59.95 | 60.20 | 60.20 | 3,474 |
Jul 22, 2024 | 60.05 | 60.32 | 59.96 | 60.05 | 60.05 | 469 |
Jul 19, 2024 | 60.15 | 60.17 | 60.05 | 59.82 | 59.82 | 4,708 |
Jul 18, 2024 | 60.33 | 60.33 | 59.83 | 59.89 | 59.89 | 220 |
Jul 17, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
Jul 16, 2024 | 60.04 | 60.40 | 60.04 | 60.40 | 60.40 | 1,083 |
Jul 15, 2024 | 59.89 | 60.15 | 59.89 | 59.90 | 59.90 | 555 |
Jul 12, 2024 | 60.40 | 60.40 | 59.82 | 60.00 | 60.00 | 1,636 |
Jul 11, 2024 | 59.80 | 60.08 | 59.62 | 60.01 | 60.01 | 1,117 |
Jul 10, 2024 | 59.75 | 60.05 | 59.75 | 59.87 | 59.87 | 478 |
Jul 9, 2024 | 60.18 | 60.18 | 59.31 | 59.95 | 59.95 | 681 |
Jul 8, 2024 | 59.76 | 59.90 | 59.69 | 59.76 | 59.76 | 1,145 |
Jul 5, 2024 | 59.71 | 59.87 | 59.51 | 59.74 | 59.74 | 436 |
Jul 4, 2024 | 59.76 | 59.86 | 59.69 | 59.70 | 59.70 | 467 |
Jul 3, 2024 | 59.84 | 59.85 | 59.48 | 59.47 | 59.47 | 1,268 |
Jul 2, 2024 | 59.54 | 59.79 | 59.54 | 59.56 | 59.56 | 340 |
Jul 1, 2024 | 59.72 | 60.08 | 59.26 | 60.08 | 60.08 | 386 |
Jun 28, 2024 | 59.85 | 60.38 | 59.85 | 59.94 | 59.94 | 484 |
Jun 27, 2024 | 60.20 | 60.20 | 59.74 | 59.84 | 59.84 | 284 |
Jun 26, 2024 | 59.66 | 60.24 | 59.66 | 60.00 | 60.00 | 287 |
Jun 25, 2024 | 59.94 | 60.27 | 59.94 | 60.07 | 60.07 | 1,225 |
Jun 24, 2024 | 60.21 | 60.21 | 60.04 | 59.99 | 59.99 | 581 |
Jun 21, 2024 | 60.28 | 60.39 | 60.00 | 60.18 | 60.18 | 3,237 |
Jun 20, 2024 | 60.03 | 60.18 | 60.03 | 59.78 | 59.78 | 3,665 |
Jun 19, 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
Jun 18, 2024 | 59.89 | 60.00 | 59.84 | 59.84 | 59.84 | 712 |
Jun 17, 2024 | 60.00 | 60.15 | 59.79 | 60.15 | 60.15 | 256 |
Jun 14, 2024 | 59.82 | 60.21 | 59.82 | 59.77 | 59.77 | 445 |
Jun 13, 2024 | 59.74 | 59.82 | 59.19 | 59.72 | 59.72 | 5,031 |
Jun 12, 2024 | 59.91 | 59.91 | 59.91 | 59.73 | 59.73 | 9 |
Jun 11, 2024 | 59.72 | 59.92 | 59.72 | 59.86 | 59.86 | 1,455 |
Jun 10, 2024 | 59.90 | 59.90 | 59.62 | 59.74 | 59.74 | 792 |
Jun 7, 2024 | 59.27 | 59.40 | 59.10 | 59.48 | 59.48 | 1,130 |
Jun 6, 2024 | 59.53 | 59.53 | 59.40 | 59.30 | 59.30 | 500 |
Jun 5, 2024 | 59.45 | 59.50 | 59.31 | 59.50 | 59.50 | 302 |
Jun 4, 2024 | 59.16 | 59.45 | 59.16 | 59.21 | 59.21 | 761 |
Jun 3, 2024 | 59.55 | 59.55 | 59.27 | 59.49 | 59.49 | 482 |
May 31, 2024 | 59.03 | 59.09 | 58.93 | 59.08 | 59.08 | 944 |
May 30, 2024 | 58.88 | 58.88 | 58.87 | 59.01 | 59.01 | 30 |
May 29, 2024 | 59.20 | 59.20 | 58.72 | 58.89 | 58.89 | 767 |
May 28, 2024 | 58.98 | 59.30 | 58.79 | 58.98 | 58.98 | 947 |
May 27, 2024 | 59.50 | 59.58 | 59.06 | 59.13 | 59.13 | 1,620 |
May 24, 2024 | 59.10 | 59.34 | 59.10 | 59.11 | 59.11 | 1,596 |
May 23, 2024 | 59.47 | 59.47 | 59.30 | 59.14 | 59.14 | 345 |
May 22, 2024 | 59.16 | 59.36 | 59.16 | 59.15 | 59.15 | 1,151 |
May 21, 2024 | 59.01 | 59.41 | 59.01 | 59.24 | 59.24 | 543 |
May 20, 2024 | 58.74 | 59.11 | 58.73 | 59.08 | 59.08 | 333 |
May 17, 2024 | 59.03 | 59.16 | 59.03 | 59.05 | 59.05 | 822 |
May 16, 2024 | 58.82 | 59.26 | 58.82 | 59.11 | 59.11 | 1,961 |
May 15, 2024 | 58.83 | 59.31 | 58.83 | 59.31 | 59.31 | 3,735 |
May 14, 2024 | 58.95 | 58.95 | 58.70 | 58.80 | 58.80 | 407 |
May 13, 2024 | 58.96 | 59.02 | 58.80 | 58.89 | 58.89 | 3,610 |
May 10, 2024 | 58.80 | 59.27 | 58.80 | 58.85 | 58.85 | 2,697 |
May 9, 2024 | 59.40 | 59.44 | 59.19 | 58.95 | 58.95 | 633 |
May 8, 2024 | 59.07 | 59.17 | 59.07 | 59.00 | 59.00 | 579 |
May 7, 2024 | 58.86 | 59.01 | 58.86 | 59.03 | 59.03 | 539 |
May 6, 2024 | 58.92 | 59.10 | 58.86 | 59.01 | 59.01 | 1,996 |
May 3, 2024 | 59.34 | 59.34 | 58.58 | 58.72 | 58.72 | 2,713 |
May 2, 2024 | 58.73 | 59.26 | 58.56 | 59.26 | 59.26 | 170 |
Apr 30, 2024 | 59.23 | 59.23 | 58.89 | 58.92 | 58.92 | 181 |
Apr 29, 2024 | 58.84 | 58.94 | 58.78 | 58.85 | 58.85 | 133 |
Apr 26, 2024 | 58.84 | 58.94 | 58.66 | 59.04 | 59.04 | 1,876 |
Apr 25, 2024 | 58.69 | 58.83 | 58.48 | 58.51 | 58.51 | 591 |
Apr 24, 2024 | 59.03 | 59.08 | 58.77 | 58.99 | 58.99 | 1,657 |
Apr 23, 2024 | 58.93 | 59.24 | 58.77 | 59.04 | 59.04 | 1,038 |
Apr 22, 2024 | 59.05 | 59.52 | 58.59 | 58.93 | 58.93 | 1,767 |
Apr 19, 2024 | 58.50 | 58.50 | 58.50 | 58.74 | 58.74 | 95 |
Apr 18, 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
Apr 17, 2024 | 58.88 | 58.88 | 58.47 | 58.73 | 58.73 | 1,325 |
Apr 16, 2024 | 59.32 | 59.32 | 58.46 | 58.78 | 58.78 | 2,382 |
Apr 15, 2024 | 58.94 | 59.46 | 58.94 | 59.40 | 59.40 | 933 |
Apr 12, 2024 | 59.09 | 59.41 | 58.95 | 59.20 | 59.20 | 1,330 |
Apr 11, 2024 | 59.20 | 59.48 | 59.15 | 59.01 | 59.01 | 1,423 |
Apr 10, 2024 | 59.09 | 59.22 | 58.94 | 59.04 | 59.04 | 2,139 |
Apr 9, 2024 | 58.79 | 59.15 | 58.72 | 58.87 | 58.87 | 2,600 |
Apr 8, 2024 | 59.02 | 59.02 | 58.60 | 58.72 | 58.72 | 2,092 |
Apr 5, 2024 | 59.15 | 59.15 | 58.98 | 58.81 | 58.81 | 534 |
Apr 4, 2024 | 58.50 | 59.03 | 58.45 | 58.81 | 58.81 | 395 |
Apr 3, 2024 | 58.87 | 59.38 | 58.50 | 58.80 | 58.80 | 904 |
Apr 2, 2024 | 59.01 | 59.28 | 59.01 | 58.87 | 58.87 | 406 |
Mar 28, 2024 | 59.32 | 59.32 | 58.85 | 59.12 | 59.12 | 462 |
Mar 27, 2024 | 58.55 | 59.01 | 58.55 | 58.90 | 58.90 | 319 |
Mar 26, 2024 | 58.47 | 58.73 | 58.47 | 58.72 | 58.72 | 667 |
Mar 25, 2024 | 59.00 | 59.00 | 58.84 | 58.70 | 58.70 | 70 |
Mar 22, 2024 | 58.67 | 59.17 | 58.67 | 59.17 | 59.17 | 576 |
Mar 21, 2024 | 58.15 | 58.84 | 58.15 | 58.72 | 58.72 | 489 |
Mar 20, 2024 | 58.38 | 58.38 | 58.15 | 58.31 | 58.31 | 480 |
Mar 19, 2024 | 58.45 | 58.52 | 58.06 | 58.37 | 58.37 | 803 |
Mar 18, 2024 | 58.30 | 58.38 | 57.99 | 58.24 | 58.24 | 2,140 |
Mar 15, 2024 | 58.30 | 58.38 | 58.00 | 58.38 | 58.38 | 454 |
Mar 14, 2024 | 57.85 | 58.34 | 57.82 | 58.02 | 58.02 | 1,329 |
Mar 13, 2024 | 58.27 | 58.27 | 58.11 | 58.03 | 58.03 | 110 |
Mar 12, 2024 | 58.31 | 58.34 | 58.31 | 58.19 | 58.19 | 314 |
Mar 11, 2024 | 58.31 | 58.31 | 57.86 | 58.05 | 58.05 | 391 |
Mar 8, 2024 | 58.27 | 58.35 | 57.83 | 58.18 | 58.18 | 342 |
Mar 7, 2024 | 58.35 | 58.38 | 58.06 | 58.12 | 58.12 | 679 |
Mar 6, 2024 | 57.95 | 57.95 | 57.95 | 58.14 | 58.14 | 25 |
Mar 5, 2024 | 58.12 | 58.38 | 57.93 | 58.21 | 58.21 | 782 |
Mar 4, 2024 | 58.40 | 58.43 | 57.95 | 58.07 | 58.07 | 478 |
Mar 1, 2024 | 58.35 | 58.41 | 58.08 | 58.30 | 58.30 | 2,890 |
Feb 29, 2024 | 58.16 | 58.54 | 58.07 | 58.29 | 58.29 | 363 |
Feb 28, 2024 | 58.32 | 58.35 | 58.07 | 58.12 | 58.12 | 114 |
Feb 27, 2024 | 58.19 | 58.23 | 58.19 | 58.05 | 58.05 | 274 |
Feb 26, 2024 | 58.53 | 58.53 | 58.16 | 58.05 | 58.05 | 1,141 |
Feb 23, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
Feb 22, 2024 | 57.80 | 58.34 | 57.80 | 58.23 | 58.23 | 312 |
Feb 21, 2024 | 58.17 | 58.37 | 58.17 | 58.14 | 58.14 | 408 |
Feb 20, 2024 | 58.63 | 58.63 | 57.90 | 58.13 | 58.13 | 1,251 |
Feb 19, 2024 | 58.21 | 58.32 | 57.98 | 58.19 | 58.19 | 1,295 |
Feb 16, 2024 | 58.41 | 58.41 | 58.14 | 58.11 | 58.11 | 645 |
Feb 15, 2024 | 58.46 | 58.46 | 58.33 | 58.33 | 58.33 | 28 |
Feb 14, 2024 | 58.47 | 58.47 | 58.14 | 58.39 | 58.39 | 581 |
Feb 13, 2024 | 58.25 | 58.26 | 58.25 | 58.15 | 58.15 | 270 |
Feb 12, 2024 | 58.25 | 58.54 | 58.25 | 58.30 | 58.30 | 349 |
Feb 9, 2024 | 58.00 | 58.38 | 57.85 | 58.32 | 58.32 | 531 |
Feb 8, 2024 | 58.19 | 58.50 | 58.19 | 58.35 | 58.35 | 1,769 |
Feb 7, 2024 | 58.36 | 58.42 | 58.01 | 58.19 | 58.19 | 630 |
Feb 6, 2024 | 58.41 | 58.54 | 57.91 | 58.37 | 58.37 | 808 |
Feb 5, 2024 | 58.42 | 58.47 | 58.05 | 58.09 | 58.09 | 825 |
Feb 2, 2024 | 58.20 | 58.34 | 58.18 | 58.34 | 58.34 | 474 |
Feb 1, 2024 | 58.24 | 58.48 | 57.92 | 58.14 | 58.14 | 722 |
Jan 31, 2024 | 57.97 | 58.05 | 57.87 | 57.92 | 57.92 | 1,116 |
Jan 30, 2024 | 58.01 | 58.17 | 57.74 | 57.76 | 57.76 | 2,484 |
Jan 29, 2024 | 57.31 | 58.23 | 57.31 | 58.00 | 58.00 | 188 |
Jan 26, 2024 | 58.27 | 58.27 | 56.98 | 57.57 | 57.57 | 856 |
Jan 25, 2024 | 57.32 | 57.99 | 57.18 | 57.76 | 57.76 | 5,992 |
Jan 24, 2024 | 57.78 | 57.78 | 57.26 | 57.35 | 57.35 | 105 |
Jan 23, 2024 | 57.36 | 57.60 | 57.30 | 57.48 | 57.48 | 864 |
Jan 22, 2024 | 57.60 | 57.60 | 57.08 | 57.42 | 57.42 | 2,447 |
Related Tickers
DWAT Arrow DWA Tactical: Macro ETF
12.05
+4.47%
URA Global X Uranium ETF
30.35
+4.01%
BBP Virtus LifeSci Biotech Products ETF
61.94
+3.23%
QLD ProShares Ultra QQQ
116.36
+2.61%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.36
+2.50%
BLCN Siren Nasdaq NexGen Economy ETF
27.73
+2.36%
XLK The Technology Select Sector SPDR Fund
241.39
+2.26%
JDIV JPMorgan Dividend Leaders ETF
47.74
+2.17%
IYW iShares U.S. Technology ETF
165.86
+2.15%
FTEC Fidelity MSCI Information Technology Index ETF
192.02
+2.05%
SURE AdvisorShares Insider Advantage ETF
121.10
+2.00%
VGT Vanguard Information Technology Index Fund ETF Shares
645.27
+2.00%
IGM iShares Expanded Tech Sector ETF
107.05
+2.00%
IXN iShares Global Tech ETF
87.61
+1.90%
XNTK SPDR NYSE Technology ETF
216.73
+1.83%
SMH VanEck Semiconductor ETF
267.17
+1.82%
EWW iShares MSCI Mexico ETF
49.25
+1.82%
SPXN ProShares S&P 500 ex-Financials ETF
65.14
+1.72%
MGK Vanguard Mega Cap Growth Index Fund
354.29
+1.65%
ILCG iShares Morningstar Growth ETF
93.91
+1.58%
NULG Nuveen ESG Large-Cap Growth ETF
89.86
+1.55%
IETC iShares U.S. Tech Independence Focused ETF
89.35
+1.53%
IWY iShares Russell Top 200 Growth ETF
242.36
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
424.50
+1.46%
SOXX iShares Semiconductor ETF
235.81
+1.45%
SCHG Schwab U.S. Large-Cap Growth ETF
28.88
+1.44%
TUR iShares MSCI Turkey ETF
36.70
+1.44%
IWF iShares Russell 1000 Growth ETF
415.61
+1.43%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
106.98
+1.42%
CEW WisdomTree Emerging Currency Strategy Fund
17.24
+1.32%
QQQ Invesco QQQ Trust
531.51
+1.28%
TMFC Motley Fool 100 Index ETF
61.74
+1.25%
IVW iShares S&P 500 Growth ETF
106.14
+1.24%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
382.92
+1.23%
CWS AdvisorShares Focused Equity ETF
68.75
+1.22%
SPYG SPDR Portfolio S&P 500 Growth ETF
91.92
+1.22%
ONEQ Fidelity Nasdaq Composite Index ETF
78.80
+1.18%
IOO iShares Global 100 ETF
103.70
+1.14%
EYLD Cambria Emerging Shareholder Yield ETF
31.97
+1.14%
ILF iShares Latin America 40 ETF
22.21
+1.14%
XLG Invesco S&P 500 Top 50 ETF
51.36
+1.12%
QGRO American Century U.S. Quality Growth ETF
105.39
+1.07%
BLOK Amplify Transformational Data Sharing ETF
48.87
+1.03%
MMTM SPDR S&P 1500 Momentum Tilt ETF
272.61
+1.01%
XLC The Communication Services Select Sector SPDR ETF Fund
99.25
+1.00%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
127.02
+0.99%
SPHB Invesco S&P 500 High Beta ETF
94.81
+0.99%
DYNF iShares U.S. Equity Factor Rotation Active ETF
53.05
+0.95%
IDX VanEck Indonesia Index ETF
15.20
+0.93%
DSI iShares MSCI KLD 400 Social ETF
115.14
+0.93%
QUAL iShares MSCI USA Quality Factor ETF
183.72
+0.87%
QTUM Defiance Quantum ETF
85.25
+0.86%
IWL iShares Russell Top 200 ETF
149.97
+0.82%
OEF iShares S&P 100 ETF
296.84
+0.81%
EWM iShares MSCI Malaysia ETF
24.00
+0.80%
MGC Vanguard Mega Cap Index Fund
219.91
+0.78%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.03
+0.78%
ESGV Vanguard ESG U.S. Stock ETF
108.59
+0.77%
SPXV ProShares S&P 500 ex-Health Care ETF
65.94
+0.72%
PSI Invesco Semiconductors ETF
64.98
+0.71%
SPXE ProShares S&P 500 ex-Energy ETF
65.45
+0.71%
FDEM Fidelity Emerging Markets Multifactor ETF
25.87
+0.70%
SPHQ Invesco S&P 500 Quality ETF
69.22
+0.68%
SPMO Invesco S&P 500 Momentum ETF
100.74
+0.68%
USCI United States Commodity Index Fund, LP
69.41
+0.67%
THD iShares MSCI Thailand ETF
59.62
+0.62%
IYY iShares Dow Jones U.S. ETF
148.46
+0.62%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.61
+0.61%
FTLS First Trust Long/Short Equity ETF
68.02
+0.61%
IVV iShares Core S&P 500 ETF
609.30
+0.59%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
56.19
+0.59%
USMC Principal U.S. Mega-Cap ETF
61.39
+0.59%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
109.78
+0.59%
VV Vanguard Large Cap Index Fund
279.63
+0.59%
LRGF iShares U.S. Equity Factor ETF
62.67
+0.58%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.43
+0.57%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
49.83
+0.57%
SPLG SPDR Portfolio S&P 500 ETF
71.34
+0.56%
SPY SPDR S&P 500 ETF Trust
606.44
+0.56%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.02
+0.56%
NTSX WisdomTree U.S. Efficient Core Fund
48.37
+0.56%
VOO Vanguard S&P 500 ETF
557.61
+0.57%
FLTW Franklin FTSE Taiwan ETF
48.73
+0.56%
VOX Vanguard Communication Services Index Fund ETF Shares
159.94
+0.55%
JMOM JPMorgan U.S. Momentum Factor ETF
61.83
+0.55%
MTUM iShares MSCI USA Momentum Factor ETF
221.98
+0.55%
IWB iShares Russell 1000 ETF
334.33
+0.54%
PBUS Invesco MSCI USA ETF
61.03
+0.54%
SCHX Schwab U.S. Large-Cap ETF
24.07
+0.54%
IAU iShares Gold Trust
52.03
+0.54%
ECH iShares MSCI Chile ETF
26.40
+0.53%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
73.98
+0.53%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.45
+0.52%
ADME Aptus Drawdown Managed Equity ETF
48.28
+0.52%
GLD SPDR Gold Shares
254.43
+0.51%
IWP iShares Russell Mid-Cap Growth ETF
135.20
+0.51%
TOK iShares MSCI Kokusai ETF
120.33
+0.50%
ITOT iShares Core S&P Total U.S. Stock Market ETF
133.47
+0.50%
VTI Vanguard Total Stock Market Index Fund ETF Shares
300.60
+0.49%
QYLD Global X NASDAQ 100 Covered Call ETF
18.55
+0.49%