SES - Delayed Quote SGD
UOB APAC Green REIT ETF SGD (GRN.SI)
0.7050
+0.0010
+(0.14%)
As of 3:29:05 PM GMT+8. Market Open.
Currency in SGD 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 |
---|---|---|---|---|---|---|
May 7, 2025 | 0.7050 | 0.7060 | 0.7050 | 0.7050 | 0.7050 | 39,750 |
May 6, 2025 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | - |
May 5, 2025 | 0.7030 | 0.7070 | 0.7030 | 0.7070 | 0.7070 | 11,113 |
May 2, 2025 | 0.6990 | 0.7020 | 0.6990 | 0.7020 | 0.7020 | 87,471 |
Apr 30, 2025 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 12,300 |
Apr 29, 2025 | 0.6920 | 0.6960 | 0.6920 | 0.6960 | 0.6960 | 21,001 |
Apr 28, 2025 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 6,000 |
Apr 25, 2025 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 14,000 |
Apr 24, 2025 | 0.6940 | 0.6940 | 0.6910 | 0.6910 | 0.6910 | 9,600 |
Apr 23, 2025 | 0.6870 | 0.6980 | 0.6870 | 0.6940 | 0.6940 | 18,074 |
Apr 22, 2025 | 0.6850 | 0.6870 | 0.6850 | 0.6870 | 0.6870 | 10,814 |
Apr 21, 2025 | 0.6840 | 0.6880 | 0.6840 | 0.6880 | 0.6880 | 82,040 |
Apr 17, 2025 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 5,678 |
Apr 16, 2025 | 0.6780 | 0.6830 | 0.6780 | 0.6830 | 0.6830 | 46,023 |
Apr 15, 2025 | 0.6750 | 0.6770 | 0.6750 | 0.6770 | 0.6770 | 24,000 |
Apr 14, 2025 | 0.6600 | 0.6760 | 0.6600 | 0.6740 | 0.6740 | 63,475 |
Apr 11, 2025 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 322 |
Apr 10, 2025 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 6,682 |
Apr 9, 2025 | 0.6590 | 0.6590 | 0.6520 | 0.6530 | 0.6530 | 28,776 |
Apr 8, 2025 | 0.6550 | 0.6600 | 0.6550 | 0.6600 | 0.6600 | 26,519 |
Apr 7, 2025 | 0.6850 | 0.6850 | 0.6560 | 0.6560 | 0.6560 | 31,518 |
Apr 4, 2025 | 0.6890 | 0.6890 | 0.6800 | 0.6870 | 0.6870 | 64,146 |
Apr 3, 2025 | 0.6900 | 0.6900 | 0.6870 | 0.6890 | 0.6890 | 21,144 |
Apr 2, 2025 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 2,788 |
Apr 1, 2025 | 0.6850 | 0.6850 | 0.6840 | 0.6850 | 0.6850 | 12,030 |
Mar 28, 2025 | 0.6830 | 0.6850 | 0.6830 | 0.6850 | 0.6850 | 35,935 |
Mar 27, 2025 | 0.6910 | 0.6910 | 0.6890 | 0.6890 | 0.6890 | 450 |
Mar 26, 2025 | 0.6880 | 0.6940 | 0.6870 | 0.6940 | 0.6940 | 24,111 |
Mar 25, 2025 | 0.6820 | 0.6910 | 0.6820 | 0.6910 | 0.6910 | 6,084 |
Mar 24, 2025 | 0.6830 | 0.6830 | 0.6820 | 0.6820 | 0.6820 | 6,322 |
Mar 21, 2025 | 0.01388 Dividend | |||||
Mar 21, 2025 | 0.6940 | 0.6940 | 0.6850 | 0.6850 | 0.6850 | 33,731 |
Mar 20, 2025 | 0.6900 | 0.7000 | 0.6900 | 0.6920 | 0.6781 | 25,268 |
Mar 19, 2025 | 0.6970 | 0.6970 | 0.6920 | 0.6920 | 0.6781 | 2,286 |
Mar 18, 2025 | 0.6920 | 0.6960 | 0.6920 | 0.6950 | 0.6811 | 7,462 |
Mar 17, 2025 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6762 | 19,110 |
Mar 14, 2025 | 0.6860 | 0.6890 | 0.6860 | 0.6870 | 0.6732 | 10,000 |
Mar 13, 2025 | 0.6870 | 0.6900 | 0.6870 | 0.6900 | 0.6762 | 8,899 |
Mar 12, 2025 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.6732 | 115 |
Mar 11, 2025 | 0.6810 | 0.6810 | 0.6800 | 0.6810 | 0.6673 | 5,074 |
Mar 10, 2025 | 0.6820 | 0.6820 | 0.6810 | 0.6820 | 0.6683 | 24,832 |
Mar 7, 2025 | 0.6870 | 0.6870 | 0.6820 | 0.6820 | 0.6683 | 5,422 |
Mar 6, 2025 | 0.6890 | 0.6890 | 0.6880 | 0.6890 | 0.6752 | 13,064 |
Mar 5, 2025 | 0.6910 | 0.6910 | 0.6880 | 0.6880 | 0.6742 | 10,028 |
Mar 4, 2025 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | 0.6771 | 743 |
Mar 3, 2025 | 0.6860 | 0.6870 | 0.6850 | 0.6850 | 0.6713 | 978 |
Feb 28, 2025 | 0.6870 | 0.6870 | 0.6860 | 0.6860 | 0.6722 | 50,106 |
Feb 27, 2025 | 0.6900 | 0.6900 | 0.6810 | 0.6900 | 0.6762 | 7,810 |
Feb 26, 2025 | 0.6930 | 0.6930 | 0.6900 | 0.6900 | 0.6762 | 2,050 |
Feb 25, 2025 | 0.6940 | 0.6940 | 0.6930 | 0.6940 | 0.6801 | 6,460 |
Feb 24, 2025 | 0.6970 | 0.6970 | 0.6930 | 0.6930 | 0.6791 | 48,349 |
Feb 21, 2025 | 0.6980 | 0.6980 | 0.6980 | 0.6980 | 0.6840 | 445 |
Feb 20, 2025 | 0.6990 | 0.6990 | 0.6980 | 0.6980 | 0.6840 | 6,010 |
Feb 19, 2025 | 0.6980 | 0.6990 | 0.6970 | 0.6990 | 0.6850 | 7,930 |
Feb 18, 2025 | 0.7000 | 0.7020 | 0.6980 | 0.7020 | 0.6879 | 33,270 |
Feb 17, 2025 | 0.6980 | 0.7050 | 0.6980 | 0.7050 | 0.6909 | 25,451 |
Feb 14, 2025 | 0.6910 | 0.6930 | 0.6900 | 0.6900 | 0.6762 | 30,934 |
Feb 13, 2025 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.6693 | 3,000 |
Feb 12, 2025 | 0.6870 | 0.6890 | 0.6870 | 0.6890 | 0.6752 | 55,020 |
Feb 11, 2025 | 0.6750 | 0.6930 | 0.6750 | 0.6850 | 0.6713 | 16,396 |
Feb 10, 2025 | 0.6890 | 0.6900 | 0.6850 | 0.6850 | 0.6713 | 24,286 |
Feb 7, 2025 | 0.6900 | 0.6910 | 0.6890 | 0.6890 | 0.6752 | 8,400 |
Feb 6, 2025 | 0.6790 | 0.6870 | 0.6790 | 0.6850 | 0.6713 | 32,619 |
Feb 5, 2025 | 0.6800 | 0.6810 | 0.6790 | 0.6790 | 0.6654 | 30,501 |
Feb 4, 2025 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6703 | 510 |
Feb 3, 2025 | 0.6850 | 0.6850 | 0.6810 | 0.6810 | 0.6673 | 6,122 |
Jan 31, 2025 | 0.6800 | 0.6880 | 0.6800 | 0.6840 | 0.6703 | 271,627 |
Jan 28, 2025 | 0.6790 | 0.6800 | 0.6790 | 0.6800 | 0.6664 | 1,072 |
Jan 27, 2025 | 0.6750 | 0.6760 | 0.6690 | 0.6690 | 0.6556 | 53,000 |
Jan 24, 2025 | 0.6720 | 0.6730 | 0.6720 | 0.6730 | 0.6595 | 19,000 |
Jan 23, 2025 | 0.6740 | 0.6750 | 0.6700 | 0.6700 | 0.6566 | 2,112 |
Jan 22, 2025 | 0.6800 | 0.6800 | 0.6720 | 0.6720 | 0.6585 | 7,429 |
Jan 21, 2025 | 0.6780 | 0.6800 | 0.6780 | 0.6800 | 0.6664 | 10,570 |
Jan 20, 2025 | 0.6750 | 0.6810 | 0.6750 | 0.6800 | 0.6664 | 17,199 |
Jan 17, 2025 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6615 | 6,210 |
Jan 16, 2025 | 0.6790 | 0.6790 | 0.6750 | 0.6780 | 0.6644 | 3,326 |
Jan 15, 2025 | 0.6650 | 0.6650 | 0.6640 | 0.6650 | 0.6517 | 31,500 |
Jan 14, 2025 | 0.6670 | 0.6670 | 0.6650 | 0.6650 | 0.6517 | 30,031 |
Jan 13, 2025 | 0.6830 | 0.6830 | 0.6640 | 0.6640 | 0.6507 | 20,885 |
Jan 10, 2025 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6566 | 5,880 |
Jan 9, 2025 | 0.6770 | 0.6770 | 0.6700 | 0.6710 | 0.6575 | 35,514 |
Jan 8, 2025 | 0.6790 | 0.6790 | 0.6750 | 0.6750 | 0.6615 | 23,328 |
Jan 7, 2025 | 0.6850 | 0.6850 | 0.6800 | 0.6830 | 0.6693 | 21,782 |
Jan 6, 2025 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6713 | 7,419 |
Jan 3, 2025 | 0.6770 | 0.6800 | 0.6770 | 0.6800 | 0.6664 | 1,349 |
Jan 2, 2025 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6566 | 16,754 |
Dec 31, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6566 | 10,944 |
Dec 30, 2024 | 0.6760 | 0.6760 | 0.6730 | 0.6730 | 0.6595 | 11,396 |
Dec 27, 2024 | 0.6780 | 0.6790 | 0.6750 | 0.6780 | 0.6644 | 2,819 |
Dec 26, 2024 | 0.6770 | 0.6780 | 0.6760 | 0.6780 | 0.6644 | 5,269 |
Dec 24, 2024 | 0.6710 | 0.6710 | 0.6710 | 0.6710 | 0.6575 | 1,150 |
Dec 23, 2024 | 0.6630 | 0.6710 | 0.6630 | 0.6710 | 0.6575 | 67,200 |
Dec 20, 2024 | 0.6630 | 0.6630 | 0.6620 | 0.6620 | 0.6487 | 31,100 |
Dec 19, 2024 | 0.6700 | 0.6700 | 0.6620 | 0.6620 | 0.6487 | 9,128 |
Dec 18, 2024 | 0.6750 | 0.6770 | 0.6730 | 0.6730 | 0.6595 | 4,345 |
Dec 17, 2024 | 0.6750 | 0.6750 | 0.6700 | 0.6750 | 0.6615 | 19,071 |
Dec 16, 2024 | 0.6800 | 0.6800 | 0.6740 | 0.6740 | 0.6605 | 121,704 |
Dec 13, 2024 | 0.6790 | 0.6820 | 0.6770 | 0.6770 | 0.6634 | 28,641 |
Dec 12, 2024 | 0.6810 | 0.6810 | 0.6790 | 0.6790 | 0.6654 | 10,267 |
Dec 11, 2024 | 0.6840 | 0.6840 | 0.6830 | 0.6830 | 0.6693 | 1,100 |
Dec 10, 2024 | 0.6870 | 0.6880 | 0.6840 | 0.6840 | 0.6703 | 27,135 |
Dec 9, 2024 | 0.6920 | 0.6930 | 0.6880 | 0.6880 | 0.6742 | 12,168 |
Dec 6, 2024 | 0.6980 | 0.6980 | 0.6950 | 0.6950 | 0.6811 | 9,380 |
Dec 5, 2024 | 0.6990 | 0.7000 | 0.6980 | 0.6980 | 0.6840 | 21,799 |
Dec 4, 2024 | 0.7040 | 0.7040 | 0.6980 | 0.6980 | 0.6840 | 12,609 |
Dec 3, 2024 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 0.6928 | 3,360 |
Dec 2, 2024 | 0.7000 | 0.7050 | 0.7000 | 0.7050 | 0.6909 | 14,297 |
Nov 29, 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.6879 | 22 |
Nov 28, 2024 | 0.7000 | 0.7060 | 0.7000 | 0.7010 | 0.6869 | 13,740 |
Nov 27, 2024 | 0.6960 | 0.7000 | 0.6960 | 0.7000 | 0.6860 | 8,622 |
Nov 26, 2024 | 0.6950 | 0.7000 | 0.6950 | 0.6970 | 0.6830 | 6,862 |
Nov 25, 2024 | 0.6980 | 0.7000 | 0.6950 | 0.6950 | 0.6811 | 20,771 |
Nov 22, 2024 | 0.6920 | 0.6950 | 0.6900 | 0.6900 | 0.6762 | 8,100 |
Nov 21, 2024 | 0.6930 | 0.6930 | 0.6920 | 0.6920 | 0.6781 | 7,014 |
Nov 20, 2024 | 0.6930 | 0.6950 | 0.6900 | 0.6900 | 0.6762 | 13,000 |
Nov 19, 2024 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | 0.6791 | 26 |
Nov 18, 2024 | 0.6900 | 0.6950 | 0.6880 | 0.6930 | 0.6791 | 9,647 |
Nov 15, 2024 | 0.6920 | 0.6930 | 0.6900 | 0.6900 | 0.6762 | 40,692 |
Nov 14, 2024 | 0.6950 | 0.6950 | 0.6900 | 0.6950 | 0.6811 | 7,864 |
Nov 13, 2024 | 0.7000 | 0.7000 | 0.6950 | 0.6950 | 0.6811 | 10,055 |
Nov 12, 2024 | 0.6950 | 0.7000 | 0.6950 | 0.7000 | 0.6860 | 2,655 |
Nov 11, 2024 | 0.6980 | 0.6980 | 0.6950 | 0.6950 | 0.6811 | 11,654 |
Nov 8, 2024 | 0.6920 | 0.6980 | 0.6920 | 0.6920 | 0.6781 | 60,511 |
Nov 7, 2024 | 0.7000 | 0.7000 | 0.6920 | 0.6920 | 0.6781 | 8,846 |
Nov 6, 2024 | 0.7030 | 0.7030 | 0.7000 | 0.7000 | 0.6860 | 43,005 |
Nov 5, 2024 | 0.7050 | 0.7050 | 0.7030 | 0.7030 | 0.6889 | 3,809 |
Nov 4, 2024 | 0.7050 | 0.7070 | 0.7050 | 0.7050 | 0.6909 | 8,887 |
Nov 1, 2024 | 0.7050 | 0.7060 | 0.7010 | 0.7020 | 0.6879 | 12,353 |
Oct 30, 2024 | 0.7100 | 0.7100 | 0.7050 | 0.7050 | 0.6909 | 39,104 |
Oct 29, 2024 | 0.7100 | 0.7110 | 0.7070 | 0.7100 | 0.6958 | 20,511 |
Oct 28, 2024 | 0.7120 | 0.7140 | 0.7120 | 0.7140 | 0.6997 | 9,165 |
Oct 25, 2024 | 0.7120 | 0.7130 | 0.7120 | 0.7120 | 0.6977 | 20,556 |
Oct 24, 2024 | 0.7230 | 0.7230 | 0.7200 | 0.7200 | 0.7056 | 4,102 |
Oct 23, 2024 | 0.7270 | 0.7290 | 0.7230 | 0.7230 | 0.7085 | 19,364 |
Oct 22, 2024 | 0.7270 | 0.7270 | 0.7250 | 0.7270 | 0.7124 | 17,050 |
Oct 21, 2024 | 0.7280 | 0.7320 | 0.7280 | 0.7320 | 0.7173 | 5,815 |
Oct 18, 2024 | 0.7340 | 0.7340 | 0.7300 | 0.7300 | 0.7154 | 8,940 |
Oct 17, 2024 | 0.7330 | 0.7340 | 0.6930 | 0.7340 | 0.7193 | 89,264 |
Oct 16, 2024 | 0.7250 | 0.7330 | 0.7250 | 0.7330 | 0.7183 | 16,035 |
Oct 15, 2024 | 0.7330 | 0.7330 | 0.7300 | 0.7310 | 0.7163 | 39,031 |
Oct 14, 2024 | 0.7300 | 0.7330 | 0.7290 | 0.7330 | 0.7183 | 51,703 |
Oct 11, 2024 | 0.7330 | 0.7410 | 0.7260 | 0.7290 | 0.7144 | 16,741 |
Oct 10, 2024 | 0.7330 | 0.7330 | 0.7330 | 0.7330 | 0.7183 | 100 |
Oct 9, 2024 | 0.7320 | 0.7350 | 0.7320 | 0.7350 | 0.7203 | 27,510 |
Oct 8, 2024 | 0.7390 | 0.7390 | 0.7320 | 0.7320 | 0.7173 | 4,728 |
Oct 7, 2024 | 0.7450 | 0.7450 | 0.7360 | 0.7390 | 0.7242 | 49,461 |
Oct 4, 2024 | 0.7420 | 0.7460 | 0.7410 | 0.7460 | 0.7310 | 91,399 |
Oct 3, 2024 | 0.7420 | 0.7420 | 0.7420 | 0.7420 | 0.7271 | - |
Oct 2, 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7420 | 0.7271 | 159,327 |
Oct 1, 2024 | 0.7420 | 0.7470 | 0.7420 | 0.7420 | 0.7271 | 63,889 |
Sep 30, 2024 | 0.7500 | 0.7500 | 0.7430 | 0.7430 | 0.7281 | 58,428 |
Sep 27, 2024 | 0.7500 | 0.7500 | 0.7450 | 0.7480 | 0.7330 | 61,482 |
Sep 26, 2024 | 0.7510 | 0.7510 | 0.7500 | 0.7500 | 0.7350 | 116 |
Sep 25, 2024 | 0.7470 | 0.7470 | 0.7470 | 0.7470 | 0.7320 | 20 |
Sep 24, 2024 | 0.7490 | 0.7490 | 0.7460 | 0.7460 | 0.7310 | 6,739 |
Sep 23, 2024 | 0.7530 | 0.7530 | 0.7500 | 0.7500 | 0.7350 | 9,399 |
Sep 20, 2024 | 0.01529 Dividend | |||||
Sep 20, 2024 | 0.7710 | 0.7710 | 0.7580 | 0.7580 | 0.7428 | 9,468 |
Sep 19, 2024 | 0.7730 | 0.7730 | 0.7700 | 0.7720 | 0.7415 | 8,611 |
Sep 18, 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7730 | 0.7425 | 42,587 |
Sep 17, 2024 | 0.7750 | 0.7810 | 0.7750 | 0.7800 | 0.7492 | 68,513 |
Sep 16, 2024 | 0.7680 | 0.7710 | 0.7680 | 0.7700 | 0.7396 | 32,173 |
Sep 13, 2024 | 0.7610 | 0.7680 | 0.7610 | 0.7630 | 0.7329 | 75,200 |
Sep 12, 2024 | 0.7560 | 0.7610 | 0.7560 | 0.7610 | 0.7310 | 65,889 |
Sep 11, 2024 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 0.7262 | 24 |
Sep 10, 2024 | 0.7530 | 0.7560 | 0.7530 | 0.7560 | 0.7262 | 35,889 |
Sep 9, 2024 | 0.7520 | 0.7530 | 0.7520 | 0.7530 | 0.7233 | 16,900 |
Sep 6, 2024 | 0.7450 | 0.7530 | 0.7450 | 0.7530 | 0.7233 | 9,802 |
Sep 5, 2024 | 0.7390 | 0.7450 | 0.7390 | 0.7450 | 0.7156 | 2,051 |
Sep 4, 2024 | 0.7410 | 0.7410 | 0.7310 | 0.7310 | 0.7022 | 16,687 |
Sep 3, 2024 | 0.7430 | 0.7450 | 0.7430 | 0.7430 | 0.7137 | 535 |
Sep 2, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7108 | 5,000 |
Aug 30, 2024 | 0.7380 | 0.7400 | 0.7380 | 0.7400 | 0.7108 | 18,159 |
Aug 29, 2024 | 0.7470 | 0.7470 | 0.7380 | 0.7380 | 0.7089 | 10,107 |
Aug 28, 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7060 | - |
Aug 27, 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7060 | - |
Aug 26, 2024 | 0.7220 | 0.7360 | 0.7220 | 0.7350 | 0.7060 | 10,340 |
Aug 23, 2024 | 0.7260 | 0.7260 | 0.7200 | 0.7200 | 0.6916 | 314 |
Aug 22, 2024 | 0.7200 | 0.7250 | 0.7200 | 0.7250 | 0.6964 | 47,500 |
Aug 21, 2024 | 0.7150 | 0.7180 | 0.7150 | 0.7170 | 0.6887 | 7,037 |
Aug 20, 2024 | 0.7180 | 0.7180 | 0.7140 | 0.7140 | 0.6858 | 1,131 |
Aug 19, 2024 | 0.7090 | 0.7180 | 0.7090 | 0.7180 | 0.6897 | 42,089 |
Aug 16, 2024 | 0.7100 | 0.7130 | 0.7090 | 0.7100 | 0.6820 | 33,570 |
Aug 15, 2024 | 0.7040 | 0.7060 | 0.7040 | 0.7060 | 0.6781 | 19,003 |
Aug 14, 2024 | 0.7030 | 0.7050 | 0.7030 | 0.7040 | 0.6762 | 40,010 |
Aug 13, 2024 | 0.6970 | 0.7030 | 0.6970 | 0.7000 | 0.6724 | 50,676 |
Aug 12, 2024 | 0.7000 | 0.7000 | 0.6960 | 0.6970 | 0.6695 | 35,988 |
Aug 8, 2024 | 0.6930 | 0.6950 | 0.6930 | 0.6950 | 0.6676 | 16,030 |
Aug 7, 2024 | 0.6950 | 0.6980 | 0.6950 | 0.6980 | 0.6705 | 12,538 |
Aug 6, 2024 | 0.6910 | 0.6960 | 0.6850 | 0.6850 | 0.6580 | 30,471 |
Aug 5, 2024 | 0.7040 | 0.7040 | 0.6830 | 0.6960 | 0.6685 | 149,720 |
Aug 2, 2024 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 0.6791 | 71 |
Aug 1, 2024 | 0.7080 | 0.7100 | 0.7080 | 0.7100 | 0.6820 | 40,800 |
Jul 31, 2024 | 0.6970 | 0.7050 | 0.6970 | 0.7030 | 0.6753 | 36,840 |
Jul 30, 2024 | 0.6910 | 0.6970 | 0.6910 | 0.6920 | 0.6647 | 7,402 |
Jul 29, 2024 | 0.6890 | 0.6890 | 0.6890 | 0.6890 | 0.6618 | - |
Jul 26, 2024 | 0.6880 | 0.6900 | 0.6870 | 0.6890 | 0.6618 | 87,752 |
Jul 25, 2024 | 0.6880 | 0.6880 | 0.6880 | 0.6880 | 0.6608 | 2,100 |
Jul 24, 2024 | 0.6930 | 0.6930 | 0.6900 | 0.6900 | 0.6628 | 14,221 |
Jul 23, 2024 | 0.6940 | 0.6960 | 0.6940 | 0.6960 | 0.6685 | 2,000 |
Jul 22, 2024 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | 0.6695 | - |
Jul 19, 2024 | 0.7000 | 0.7000 | 0.6970 | 0.6970 | 0.6695 | 59,000 |
Jul 18, 2024 | 0.7060 | 0.7060 | 0.7040 | 0.7040 | 0.6762 | 5,710 |
Jul 17, 2024 | 0.7030 | 0.7090 | 0.7030 | 0.7090 | 0.6810 | 9,000 |
Jul 16, 2024 | 0.7050 | 0.7050 | 0.7020 | 0.7020 | 0.6743 | 19,176 |
Jul 15, 2024 | 0.7000 | 0.7050 | 0.7000 | 0.7050 | 0.6772 | 29,600 |
Jul 12, 2024 | 0.6770 | 0.6990 | 0.6770 | 0.6960 | 0.6685 | 51,500 |
Jul 11, 2024 | 0.6690 | 0.6760 | 0.6690 | 0.6760 | 0.6493 | 47,424 |
Jul 10, 2024 | 0.6660 | 0.6680 | 0.6660 | 0.6670 | 0.6407 | 6,083 |
Jul 9, 2024 | 0.6650 | 0.6690 | 0.6650 | 0.6660 | 0.6397 | 9,659 |
Jul 8, 2024 | 0.6650 | 0.6670 | 0.6650 | 0.6650 | 0.6388 | 33,514 |
Jul 5, 2024 | 0.6670 | 0.6670 | 0.6650 | 0.6650 | 0.6388 | 5,006 |
Jul 4, 2024 | 0.6620 | 0.6680 | 0.6620 | 0.6680 | 0.6416 | 76,140 |
Jul 3, 2024 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 0.6359 | 207,600 |
Jul 2, 2024 | 0.6660 | 0.6660 | 0.6610 | 0.6610 | 0.6349 | 2,488 |
Jul 1, 2024 | 0.6680 | 0.6680 | 0.6630 | 0.6630 | 0.6368 | 19,014 |
Jun 28, 2024 | 0.6640 | 0.6650 | 0.6600 | 0.6600 | 0.6340 | 116,603 |
Jun 27, 2024 | 0.6760 | 0.6760 | 0.6620 | 0.6630 | 0.6368 | 41,823 |
Jun 26, 2024 | 0.6750 | 0.6760 | 0.6750 | 0.6760 | 0.6493 | 38,700 |
Jun 25, 2024 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | 0.6426 | - |
Jun 24, 2024 | 0.6700 | 0.6700 | 0.6680 | 0.6690 | 0.6426 | 14,801 |
Jun 21, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6436 | 23,301 |
Jun 20, 2024 | 0.6710 | 0.6720 | 0.6700 | 0.6720 | 0.6455 | 48,105 |
Jun 19, 2024 | 0.6670 | 0.6720 | 0.6670 | 0.6720 | 0.6455 | 17,561 |
Jun 18, 2024 | 0.6670 | 0.6700 | 0.6670 | 0.6670 | 0.6407 | 46,233 |
Jun 14, 2024 | 0.6700 | 0.6700 | 0.6690 | 0.6690 | 0.6426 | 1,600 |
Jun 13, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6436 | 10,500 |
Jun 12, 2024 | 0.6720 | 0.6720 | 0.6690 | 0.6690 | 0.6426 | 23,051 |
Jun 11, 2024 | 0.6770 | 0.6770 | 0.6720 | 0.6720 | 0.6455 | 11,242 |
Jun 10, 2024 | 0.6780 | 0.6830 | 0.6780 | 0.6820 | 0.6551 | 4,394 |
Jun 7, 2024 | 0.6850 | 0.6860 | 0.6840 | 0.6840 | 0.6570 | 8,065 |
Jun 6, 2024 | 0.6880 | 0.6880 | 0.6860 | 0.6870 | 0.6599 | 13,000 |
Jun 5, 2024 | 0.6890 | 0.6890 | 0.6860 | 0.6860 | 0.6589 | 110,343 |
Jun 4, 2024 | 0.6810 | 0.6880 | 0.6810 | 0.6880 | 0.6608 | 104,001 |
Jun 3, 2024 | 0.6770 | 0.6880 | 0.6770 | 0.6850 | 0.6580 | 4,497 |
May 31, 2024 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | 0.6503 | - |
May 30, 2024 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | 0.6503 | 522 |
May 29, 2024 | 0.6850 | 0.6850 | 0.6800 | 0.6800 | 0.6532 | 16,064 |
May 28, 2024 | 0.6820 | 0.6860 | 0.6820 | 0.6850 | 0.6580 | 14,193 |
May 27, 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6551 | 4,100 |
May 24, 2024 | 0.6880 | 0.6880 | 0.6800 | 0.6840 | 0.6570 | 15,773 |
May 23, 2024 | 0.6960 | 0.6960 | 0.6880 | 0.6900 | 0.6628 | 5,347 |
May 21, 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.6743 | - |
May 20, 2024 | 0.7000 | 0.7020 | 0.6900 | 0.7020 | 0.6743 | 15,216 |
May 17, 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.6762 | 500 |
May 16, 2024 | 0.7000 | 0.7090 | 0.7000 | 0.7060 | 0.6781 | 87,769 |
May 15, 2024 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 0.6666 | 6,764 |
May 14, 2024 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6647 | 10,900 |
May 13, 2024 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 0.6685 | 6,820 |
May 10, 2024 | 0.6960 | 0.6970 | 0.6960 | 0.6970 | 0.6695 | 61,539 |
May 9, 2024 | 0.6970 | 0.7000 | 0.6960 | 0.7000 | 0.6724 | 14,169 |
May 8, 2024 | 0.6950 | 0.6980 | 0.6950 | 0.6980 | 0.6705 | 12,081 |
May 7, 2024 | 0.6900 | 0.6990 | 0.6900 | 0.6960 | 0.6685 | 63,280 |
Related Tickers
GOEX Global X Gold Explorers ETF
43.49
+6.16%
GDXJ VanEck Junior Gold Miners ETF
64.64
+5.85%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.47
+5.13%
RING iShares MSCI Global Gold Miners ETF
42.59
+4.52%
EWW iShares MSCI Mexico ETF
58.39
+3.02%
IAU iShares Gold Trust
64.57
+2.83%
GLD SPDR Gold Shares
315.48
+2.80%
COPX Global X Copper Miners ETF
39.41
+2.20%
USCI United States Commodity Index Fund, LP
69.19
+1.75%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.40
+1.75%
UTES Virtus Reaves Utilities ETF
69.63
+1.72%
EPU iShares MSCI Peru ETF
45.45
+1.68%
NANR SPDR S&P North American Natural Resources ETF
53.02
+1.27%
IDX VanEck Indonesia Index ETF
14.04
+1.23%
FUTY Fidelity MSCI Utilities Index ETF
51.97
+1.19%
RAAX VanEck Real Assets ETF
30.31
+1.18%
XME SPDR S&P Metals and Mining ETF
58.12
+1.15%
VPU Vanguard Utilities Index Fund ETF Shares
174.20
+1.14%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.46
+1.03%
GII SPDR S&P Global Infrastructure ETF
65.50
+0.91%
IGF iShares Global Infrastructure ETF
57.59
+0.84%
XHS SPDR S&P Health Care Services ETF
97.61
+0.84%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.83
+0.81%
FLLA Franklin FTSE Latin America ETF
20.64
+0.80%
GXG Global X MSCI Colombia ETF
27.68
+0.65%
JHMD John Hancock Multifactor Developed International ETF
36.91
+0.65%
EFAS Global X MSCI SuperDividend EAFE ETF
16.94
+0.62%
TBLU Tortoise Global Water ESG Fund
49.85
+0.61%
FXU First Trust Utilities AlphaDEX Fund
41.77
+0.58%
FILL iShares MSCI Global Energy Producers ETF
22.26
+0.56%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.67
+0.56%
IBD Inspire Corporate Bond ETF
23.68
+0.55%
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.55%
EZA iShares MSCI South Africa ETF
50.71
+0.54%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.89
+0.53%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.08
+0.46%
VAMO Cambria Value and Momentum ETF
29.47
+0.44%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.86
+0.44%
WLDR Affinity World Leaders Equity ETF
30.02
+0.43%
CNYA iShares MSCI China A ETF
27.82
+0.43%
CWS AdvisorShares Focused Equity ETF
66.51
+0.42%
FMHI First Trust Municipal High Income ETF
46.94
+0.40%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.06
+0.40%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.97
+0.37%
DWAT Arrow DWA Tactical: Macro ETF
11.77
+0.34%
LGOV First Trust Long Duration Opportunities ETF
21.28
+0.33%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.42
+0.33%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.59
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.85
+0.30%
MMIT NYLI MacKay Muni Intermediate ETF
23.75
+0.30%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.90
+0.29%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.32
+0.29%
QINT American Century Quality Diversified International ETF
55.21
+0.27%
IDMO Invesco S&P International Developed Momentum ETF
47.86
+0.27%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.46
+0.27%
FMB First Trust Managed Municipal ETF
49.83
+0.26%
EWC iShares MSCI Canada ETF
42.77
+0.26%
IEF iShares 7-10 Year Treasury Bond ETF
94.77
+0.25%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.96
+0.25%
IXC iShares Global Energy ETF
37.22
+0.24%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.35
+0.24%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.60
+0.24%
UITB VictoryShares Core Intermediate Bond ETF
46.62
+0.24%
TAXF American Century Diversified Municipal Bond ETF
48.83
+0.24%
FSMB First Trust Short Duration Managed Municipal ETF
19.79
+0.23%
SCHP Schwab U.S. TIPS ETF
26.53
+0.23%
KIE SPDR S&P Insurance ETF
58.19
+0.22%
PFFR InfraCap REIT Preferred ETF
18.04
+0.22%
FTSD Franklin Short Duration U.S. Government ETF
90.53
+0.22%
FBND Fidelity Total Bond ETF
45.28
+0.22%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.32
+0.22%
HYHG ProShares High Yield—Interest Rate Hedged
63.50
+0.21%
FNDF Schwab Fundamental International Equity ETF
37.78
+0.21%
TLH iShares 10-20 Year Treasury Bond ETF
100.63
+0.21%
JPIB JPMorgan International Bond Opportunities ETF
47.99
+0.21%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.82
+0.20%
VPC Virtus Private Credit ETF
20.07
+0.20%
BIV Vanguard Intermediate-Term Bond Index Fund
76.20
+0.20%
TUR iShares MSCI Turkey ETF
30.76
+0.20%
IFRA iShares U.S. Infrastructure ETF
46.23
+0.20%
IAK iShares U.S. Insurance ETF
134.16
+0.19%
BAB Invesco Taxable Municipal Bond ETF
26.32
+0.19%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.93
+0.19%
IEI iShares 3-7 Year Treasury Bond ETF
118.20
+0.19%
AADR AdvisorShares Dorsey Wright ADR ETF
76.20
+0.18%
JMUB JPMorgan Municipal ETF
49.47
+0.18%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.00
+0.18%
KORP American Century Diversified Corporate Bond ETF
46.03
+0.17%
FPE First Trust Preferred Securities and Income ETF
17.31
+0.17%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.06
+0.17%
FLMI Franklin Dynamic Municipal Bond ETF
24.14
+0.17%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.41
+0.16%
EFV iShares MSCI EAFE Value ETF
61.83
+0.16%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.04
+0.16%
AOK iShares Core 30/70 Conservative Allocation ETF
37.65
+0.16%
IGEB iShares Investment Grade Systematic Bond ETF
44.39
+0.16%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
95.39
+0.16%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.79
+0.16%
STIP iShares 0-5 Year TIPS Bond ETF
102.70
+0.16%
AGZ iShares Agency Bond ETF
109.20
+0.16%