Milan - Delayed Quote EUR
Goldman Sachs ActiveBeta Paris-Aligned Sustainable US Large Cap Equity UCITS ETF USD Acc (GSLC.MI)
65.02
-1.24
(-1.87%)
As of 9:04:10 AM GMT+2. Market Open.
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 |
---|---|---|---|---|---|---|
Apr 16, 2025 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 600 |
Apr 15, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
Apr 14, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
Apr 11, 2025 | 64.02 | 64.02 | 64.02 | 63.84 | 63.84 | 21 |
Apr 10, 2025 | 66.58 | 66.58 | 66.58 | 64.82 | 64.82 | 80 |
Apr 9, 2025 | 62.90 | 62.90 | 62.90 | 62.42 | 62.42 | 3 |
Apr 8, 2025 | 66.66 | 66.66 | 66.66 | 65.58 | 65.58 | 25 |
Apr 7, 2025 | 61.17 | 61.17 | 61.16 | 62.88 | 62.88 | 145 |
Apr 4, 2025 | 66.81 | 66.81 | 65.33 | 65.33 | 65.33 | 301 |
Apr 3, 2025 | 69.22 | 69.23 | 69.22 | 67.82 | 67.82 | 143 |
Apr 2, 2025 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
Apr 1, 2025 | 71.51 | 71.51 | 71.51 | 71.81 | 71.81 | 736 |
Mar 31, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
Mar 28, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
Mar 27, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
Mar 26, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
Mar 25, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
Mar 24, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
Mar 21, 2025 | 71.98 | 71.98 | 71.98 | 72.25 | 72.25 | 15 |
Mar 20, 2025 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
Mar 19, 2025 | 71.80 | 71.80 | 71.80 | 72.03 | 72.03 | 13 |
Mar 18, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
Mar 17, 2025 | 71.41 | 71.41 | 71.41 | 71.65 | 71.65 | 3 |
Mar 14, 2025 | 70.72 | 70.72 | 70.65 | 71.29 | 71.29 | 37 |
Mar 13, 2025 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
Mar 12, 2025 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
Mar 11, 2025 | 69.48 | 70.50 | 69.48 | 70.51 | 70.51 | 230 |
Mar 10, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
Mar 7, 2025 | 73.50 | 73.50 | 73.08 | 72.20 | 72.20 | 53 |
Mar 6, 2025 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - |
Mar 5, 2025 | 75.78 | 75.78 | 75.78 | 74.09 | 74.09 | 20 |
Mar 4, 2025 | 82.48 | 82.48 | 76.44 | 75.38 | 75.38 | 235 |
Mar 3, 2025 | 79.27 | 79.27 | 79.18 | 78.57 | 78.57 | 2,307 |
Feb 28, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
Feb 27, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
Feb 26, 2025 | 78.73 | 78.73 | 78.73 | 79.28 | 79.28 | 250 |
Feb 25, 2025 | 78.64 | 78.64 | 78.64 | 78.02 | 78.02 | 68 |
Feb 24, 2025 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
Feb 21, 2025 | 80.30 | 80.30 | 80.30 | 80.34 | 80.34 | 40 |
Feb 20, 2025 | 80.58 | 80.58 | 80.58 | 80.25 | 80.25 | 99 |
Feb 19, 2025 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - |
Feb 18, 2025 | 81.05 | 81.05 | 81.05 | 80.99 | 80.99 | 24 |
Feb 17, 2025 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
Feb 14, 2025 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
Feb 13, 2025 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
Feb 12, 2025 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
Feb 11, 2025 | 81.35 | 81.35 | 81.35 | 81.14 | 81.14 | 24 |
Feb 10, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
Feb 7, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
Feb 6, 2025 | 80.84 | 80.84 | 80.84 | 81.00 | 81.00 | 4 |
Feb 5, 2025 | 79.51 | 79.51 | 79.51 | 79.94 | 79.94 | 385 |
Feb 4, 2025 | 79.74 | 79.74 | 79.74 | 79.92 | 79.92 | 173 |
Feb 3, 2025 | 79.68 | 79.68 | 79.68 | 80.23 | 80.23 | 250 |
Jan 31, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
Jan 30, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
Jan 29, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
Jan 28, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
Jan 27, 2025 | 78.57 | 78.57 | 78.57 | 78.50 | 78.50 | 2 |
Jan 24, 2025 | 80.35 | 80.35 | 80.35 | 80.39 | 80.39 | 5 |
Jan 23, 2025 | 80.61 | 80.61 | 80.61 | 80.70 | 80.70 | 4 |
Jan 22, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | - |
Jan 21, 2025 | 79.90 | 79.91 | 79.89 | 79.87 | 79.87 | 84 |
Jan 20, 2025 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
Jan 17, 2025 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
Jan 16, 2025 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
Jan 15, 2025 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
Jan 14, 2025 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
Jan 13, 2025 | 77.61 | 77.62 | 77.61 | 77.72 | 77.72 | 75 |
Jan 10, 2025 | 78.48 | 78.48 | 77.79 | 77.91 | 77.91 | 166 |
Jan 9, 2025 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
Jan 8, 2025 | 78.73 | 78.73 | 78.73 | 78.36 | 78.36 | 39 |
Jan 7, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
Jan 6, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
Jan 3, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
Jan 2, 2025 | 78.13 | 78.13 | 77.98 | 78.76 | 78.76 | 104 |
Dec 30, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
Dec 27, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
Dec 23, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
Dec 20, 2024 | 76.65 | 76.65 | 76.65 | 77.92 | 77.92 | 41 |
Dec 19, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
Dec 18, 2024 | 78.63 | 78.63 | 78.50 | 78.55 | 78.55 | 6 |
Dec 17, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
Dec 16, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
Dec 13, 2024 | 78.85 | 78.85 | 78.85 | 78.66 | 78.66 | 41 |
Dec 12, 2024 | 79.27 | 79.28 | 79.27 | 79.05 | 79.05 | 40 |
Dec 11, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
Dec 10, 2024 | 79.11 | 79.11 | 79.11 | 79.13 | 79.13 | 5 |
Dec 9, 2024 | 79.59 | 79.59 | 79.59 | 78.99 | 78.99 | 60 |
Dec 6, 2024 | 80.05 | 80.05 | 80.05 | 79.80 | 79.80 | 3 |
Dec 5, 2024 | 80.35 | 80.35 | 80.30 | 79.91 | 79.91 | 16 |
Dec 4, 2024 | 80.25 | 80.74 | 80.25 | 80.10 | 80.10 | 126 |
Dec 3, 2024 | 79.80 | 79.85 | 79.80 | 79.78 | 79.78 | 2 |
Dec 2, 2024 | 79.80 | 80.10 | 79.80 | 79.94 | 79.94 | 89 |
Nov 29, 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
Nov 28, 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
Nov 27, 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
Nov 26, 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
Nov 25, 2024 | 79.66 | 79.66 | 79.44 | 79.67 | 79.67 | 1,211 |
Nov 22, 2024 | 79.08 | 79.52 | 79.08 | 79.72 | 79.72 | 34 |
Nov 21, 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
Nov 20, 2024 | 78.18 | 78.73 | 78.18 | 77.28 | 77.28 | 116 |
Nov 19, 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
Nov 18, 2024 | 77.00 | 77.47 | 77.00 | 77.47 | 77.47 | 8 |
Nov 15, 2024 | 77.41 | 77.41 | 77.41 | 77.27 | 77.27 | 30 |
Nov 14, 2024 | 78.71 | 79.15 | 78.65 | 78.40 | 78.40 | 29 |
Nov 13, 2024 | 78.27 | 78.27 | 78.07 | 78.74 | 78.74 | 4,324 |
Nov 12, 2024 | 78.55 | 78.56 | 78.34 | 78.54 | 78.54 | 25 |
Nov 11, 2024 | 78.35 | 78.52 | 78.35 | 78.56 | 78.56 | 6 |
Nov 8, 2024 | 77.51 | 77.58 | 77.17 | 76.73 | 76.73 | 13 |
Nov 7, 2024 | 76.92 | 76.95 | 76.66 | 76.50 | 76.50 | 123 |
Nov 6, 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
Nov 5, 2024 | 73.52 | 73.52 | 72.92 | 73.29 | 73.29 | 38 |
Nov 4, 2024 | 73.05 | 73.05 | 72.00 | 73.23 | 73.23 | 29 |
Nov 1, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
Oct 31, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
Oct 30, 2024 | 74.16 | 74.16 | 73.96 | 73.90 | 73.90 | 173 |
Oct 29, 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
Oct 28, 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
Oct 25, 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
Oct 24, 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
Oct 23, 2024 | 74.86 | 74.86 | 74.86 | 74.68 | 74.68 | 4 |
Oct 22, 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
Oct 21, 2024 | 75.17 | 75.17 | 75.17 | 74.86 | 74.86 | 4 |
Oct 18, 2024 | 75.34 | 75.34 | 75.34 | 75.13 | 75.13 | 2 |
Oct 17, 2024 | 75.73 | 75.73 | 75.73 | 75.45 | 75.45 | 2 |
Oct 16, 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | - |
Oct 15, 2024 | 75.16 | 75.16 | 75.16 | 74.62 | 74.62 | 2 |
Oct 14, 2024 | 74.19 | 74.41 | 74.11 | 74.71 | 74.71 | 204 |
Oct 11, 2024 | 73.40 | 73.47 | 73.39 | 73.89 | 73.89 | 18 |
Oct 10, 2024 | 73.43 | 73.43 | 73.00 | 73.47 | 73.47 | 4 |
Oct 9, 2024 | 72.73 | 73.03 | 72.73 | 73.17 | 73.17 | 9 |
Oct 8, 2024 | 72.35 | 72.48 | 72.35 | 72.56 | 72.56 | 2 |
Oct 7, 2024 | 72.04 | 72.15 | 71.93 | 72.20 | 72.20 | 168 |
Oct 4, 2024 | 72.05 | 72.05 | 71.52 | 71.52 | 71.52 | 6 |
Oct 3, 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
Oct 2, 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
Oct 1, 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
Sep 30, 2024 | 70.57 | 70.57 | 70.57 | 70.84 | 70.84 | 22 |
Sep 27, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
Sep 26, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
Sep 25, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
Sep 24, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
Sep 23, 2024 | 70.59 | 70.59 | 70.58 | 70.49 | 70.49 | 300 |
Sep 20, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
Sep 19, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
Sep 18, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
Sep 17, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
Sep 16, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
Sep 13, 2024 | 69.56 | 69.56 | 69.56 | 69.87 | 69.87 | 121 |
Sep 12, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
Sep 11, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
Sep 10, 2024 | 68.38 | 68.39 | 68.38 | 68.37 | 68.37 | 3,500 |
Sep 9, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
Sep 6, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
Sep 5, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
Sep 4, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
Sep 3, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
Sep 2, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
Aug 30, 2024 | 70.01 | 70.01 | 70.01 | 69.84 | 69.84 | 22 |
Aug 29, 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
Aug 28, 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
Aug 27, 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
Aug 26, 2024 | 69.51 | 69.51 | 69.51 | 69.59 | 69.59 | 358 |
Aug 23, 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
Aug 22, 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
Aug 21, 2024 | 69.38 | 69.38 | 69.38 | 69.39 | 69.39 | 57 |
Aug 20, 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
Aug 19, 2024 | 69.19 | 69.19 | 69.19 | 69.39 | 69.39 | 151 |
Aug 16, 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
Aug 14, 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
Aug 13, 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
Aug 12, 2024 | 67.80 | 67.80 | 67.80 | 67.38 | 67.38 | 50 |
Aug 9, 2024 | 67.27 | 67.27 | 67.27 | 67.21 | 67.21 | 3 |
Aug 8, 2024 | 65.55 | 65.55 | 65.55 | 66.89 | 66.89 | 63 |
Aug 7, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
Aug 6, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
Aug 5, 2024 | 64.30 | 64.30 | 64.30 | 65.44 | 65.44 | 36 |
Aug 2, 2024 | 67.79 | 67.79 | 67.17 | 67.05 | 67.05 | 1,062 |
Aug 1, 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
Jul 31, 2024 | 70.23 | 70.23 | 70.23 | 70.47 | 70.47 | 245 |
Jul 30, 2024 | 70.00 | 70.00 | 69.79 | 69.59 | 69.59 | 166 |
Jul 29, 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
Jul 26, 2024 | 69.30 | 69.30 | 69.30 | 69.43 | 69.43 | 44 |
Jul 25, 2024 | 68.78 | 69.08 | 68.78 | 69.21 | 69.21 | 1,689 |
Jul 24, 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
Jul 23, 2024 | 70.45 | 70.88 | 70.45 | 71.09 | 71.09 | 2,411 |
Jul 22, 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
Jul 19, 2024 | 70.17 | 70.17 | 69.81 | 69.81 | 69.81 | 12 |
Jul 18, 2024 | 70.54 | 70.54 | 70.54 | 70.16 | 70.16 | 22 |
Jul 17, 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
Jul 16, 2024 | 71.46 | 71.55 | 71.46 | 71.38 | 71.38 | 8 |
Jul 15, 2024 | 70.88 | 71.01 | 70.88 | 71.32 | 71.32 | 4,059 |
Jul 12, 2024 | 70.56 | 70.56 | 70.56 | 70.97 | 70.97 | 42 |
Jul 11, 2024 | 71.08 | 71.08 | 71.08 | 70.83 | 70.83 | 50 |
Jul 10, 2024 | 70.73 | 70.78 | 70.70 | 70.74 | 70.74 | 1,325 |
Jul 9, 2024 | 70.76 | 70.76 | 70.76 | 70.84 | 70.84 | 4 |
Jul 8, 2024 | 70.59 | 70.59 | 70.47 | 70.55 | 70.55 | 65 |
Jul 5, 2024 | 70.31 | 70.31 | 70.31 | 70.23 | 70.23 | 75 |
Jul 4, 2024 | 70.38 | 70.40 | 70.38 | 70.19 | 70.19 | 5 |
Jul 3, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
Jul 2, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
Jul 1, 2024 | 70.04 | 70.07 | 69.92 | 69.88 | 69.88 | 5,207 |
Jun 28, 2024 | 70.75 | 70.75 | 70.75 | 70.55 | 70.55 | 4 |
Jun 27, 2024 | 70.33 | 70.33 | 70.33 | 70.32 | 70.32 | 5 |
Jun 26, 2024 | 70.65 | 70.65 | 70.65 | 70.22 | 70.22 | 4 |
Jun 25, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
Jun 24, 2024 | 70.31 | 70.47 | 70.00 | 70.30 | 70.30 | 131 |
Jun 21, 2024 | 70.47 | 70.47 | 70.47 | 70.30 | 70.30 | 285 |
Jun 20, 2024 | 70.65 | 70.65 | 70.47 | 70.48 | 70.48 | 63 |
Jun 19, 2024 | 70.98 | 70.98 | 70.98 | 70.01 | 70.01 | 72 |
Jun 18, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
Jun 17, 2024 | 69.72 | 69.72 | 69.72 | 69.75 | 69.75 | 20 |
Jun 14, 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
Jun 13, 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
Jun 12, 2024 | 68.96 | 68.96 | 68.96 | 69.23 | 69.23 | 2 |
Jun 11, 2024 | 68.57 | 68.57 | 68.57 | 68.59 | 68.59 | 15 |
Jun 10, 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
Jun 7, 2024 | 67.88 | 67.88 | 67.88 | 68.05 | 68.05 | 3 |
Jun 6, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
Jun 5, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
Jun 4, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
Jun 3, 2024 | 67.23 | 67.23 | 67.23 | 66.58 | 66.58 | 12 |
May 31, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
May 30, 2024 | 66.73 | 66.73 | 66.73 | 66.72 | 66.72 | 14 |
May 29, 2024 | 66.78 | 66.78 | 66.73 | 67.10 | 67.10 | 230 |
May 28, 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
May 27, 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
May 24, 2024 | 67.18 | 67.18 | 67.18 | 67.43 | 67.43 | 4 |
May 23, 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
May 22, 2024 | 67.50 | 67.71 | 67.50 | 67.72 | 67.72 | 595 |
May 21, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
May 20, 2024 | 67.31 | 67.31 | 67.31 | 67.55 | 67.55 | 3 |
May 17, 2024 | 67.17 | 67.17 | 67.17 | 67.20 | 67.20 | 3 |
May 16, 2024 | 67.40 | 67.40 | 67.40 | 67.47 | 67.47 | 300 |
May 15, 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
May 14, 2024 | 66.60 | 66.60 | 66.60 | 66.59 | 66.59 | 4 |
May 13, 2024 | 66.82 | 66.83 | 66.82 | 66.71 | 66.71 | 12 |
May 10, 2024 | 66.86 | 66.86 | 66.86 | 66.81 | 66.81 | 12 |
May 9, 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
May 8, 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
May 7, 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
May 6, 2024 | 65.83 | 66.05 | 65.83 | 65.94 | 65.94 | 366 |
May 3, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
May 2, 2024 | 64.90 | 64.90 | 64.90 | 64.93 | 64.93 | 100 |
Apr 30, 2024 | 65.68 | 65.68 | 65.68 | 65.57 | 65.57 | 300 |
Apr 29, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
Apr 26, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
Apr 25, 2024 | 65.21 | 65.21 | 65.04 | 64.56 | 64.56 | 66 |
Apr 24, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
Apr 23, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
Apr 22, 2024 | 64.68 | 64.82 | 64.52 | 64.52 | 64.52 | 14 |
Apr 19, 2024 | 64.79 | 64.79 | 64.79 | 64.82 | 64.82 | 70 |
Apr 18, 2024 | 65.14 | 65.28 | 65.14 | 65.43 | 65.43 | 74 |
Apr 17, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 26 |
Apr 16, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
Related Tickers
IDMO Invesco S&P International Developed Momentum ETF
44.50
+2.44%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.14
+2.03%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.95
+1.80%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.49
+1.78%
EWD iShares MSCI Sweden ETF
41.39
+1.65%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.80
+1.58%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.58%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.39
+1.55%
PSP Invesco Global Listed Private Equity ETF
60.95
+1.46%
MLPX Global X MLP & Energy Infrastructure ETF
59.66
+1.41%
ATMP Barclays ETN+ Select MLP ETN
28.41
+1.39%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.95
+1.39%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.54
+1.36%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.40
+1.36%
ENFR Alerian Energy Infrastructure ETF
30.60
+1.32%
GDXJ VanEck Junior Gold Miners ETF
62.97
+1.25%
VPC Virtus Private Credit ETF
19.61
+1.24%
BIZD VanEck BDC Income ETF
14.94
+1.22%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.52
+1.21%
IMTM iShares MSCI Intl Momentum Factor ETF
39.94
+1.19%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.78
+1.15%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
41.24
+1.08%
NETL Fundamental Income Net Lease Real Estate ETF
23.80
+1.08%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.87
+1.07%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.48
+1.06%
QINT American Century Quality Diversified International ETF
51.56
+1.06%
EZU iShares MSCI Eurozone ETF
53.08
+1.05%
GOEX Global X Gold Explorers ETF
41.37
+0.99%
EFV iShares MSCI EAFE Value ETF
57.77
+0.98%
FLEU Franklin FTSE Eurozone ETF
27.27
+0.96%
CIBR First Trust NASDAQ Cybersecurity ETF
63.35
+0.96%
DXJ WisdomTree Japan Hedged Equity Fund
102.04
+0.95%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.36
+0.95%
FLJH Franklin FTSE Japan Hedged ETF
28.92
+0.95%
YYY Amplify High Income ETF
10.88
+0.93%
EWJV iShares MSCI Japan Value ETF
32.48
+0.90%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.82
+0.89%
CEFS Saba Closed-End Funds ETF
20.42
+0.89%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.15
+0.85%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.99
+0.84%
IEFA iShares Core MSCI EAFE ETF
74.82
+0.84%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.65
+0.83%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.40
+0.83%
WLDR Affinity World Leaders Equity ETF
27.76
+0.82%
IDEV iShares Core MSCI International Developed Markets ETF
68.14
+0.81%
RING iShares MSCI Global Gold Miners ETF
42.33
+0.81%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.76
+0.80%
FLTW Franklin FTSE Taiwan ETF
42.06
+0.79%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
48.59
+0.77%
INTF iShares International Equity Factor ETF
30.55
+0.76%
ECH iShares MSCI Chile ETF
29.35
+0.76%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.82
+0.75%
FCEF First Trust Income Opportunity ETF
20.43
+0.74%
BAB Invesco Taxable Municipal Bond ETF
26.20
+0.73%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.45
+0.73%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.55
+0.72%
FLN First Trust Latin America AlphaDEX Fund
17.08
+0.70%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.50
+0.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.22
+0.68%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
50.32
+0.68%
INCO Columbia India Consumer ETF
61.02
+0.68%
IDHQ Invesco S&P International Developed Quality ETF
29.89
+0.67%
IPKW Invesco International BuyBack Achievers ETF
42.79
+0.67%
ABFL Abacus FCF Leaders ETF
61.87
+0.67%
PSI Invesco Semiconductors ETF
43.95
+0.66%
IQLT iShares MSCI Intl Quality Factor ETF
39.54
+0.66%
FEZ SPDR EURO STOXX 50 ETF
53.46
+0.66%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
145.84
+0.66%
FNDF Schwab Fundamental International Equity ETF
35.44
+0.65%
SMH VanEck Semiconductor ETF
202.92
+0.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
56.31
+0.64%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
50.92
+0.63%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.23
+0.63%
IWP iShares Russell Mid-Cap Growth ETF
114.33
+0.62%
XNTK SPDR NYSE Technology ETF
183.61
+0.61%
EWT iShares MSCI Taiwan ETF
46.05
+0.61%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.36
+0.61%
IAU iShares Gold Trust
60.94
+0.58%
IETC iShares U.S. Tech Independence Focused ETF
74.41
+0.57%
IGRO iShares International Dividend Growth ETF
71.81
+0.56%
PCEF Invesco CEF Income Composite ETF
18.00
+0.56%
IPAC iShares Core MSCI Pacific ETF
61.24
+0.56%
MTUM iShares MSCI USA Momentum Factor ETF
198.90
+0.56%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
19.98
+0.55%
EWW iShares MSCI Mexico ETF
52.19
+0.54%
QGRO American Century U.S. Quality Growth ETF
91.18
+0.53%
GLD SPDR Gold Shares
297.78
+0.52%
LGOV First Trust Long Duration Opportunities ETF
21.25
+0.52%
XSMO Invesco S&P SmallCap Momentum ETF
59.57
+0.51%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.89
+0.50%
FNY First Trust Mid Cap Growth AlphaDEX Fund
71.83
+0.50%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
112.84
+0.49%
EWL iShares MSCI Switzerland ETF
51.45
+0.49%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
51.66
+0.49%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.20
+0.48%
QTUM Defiance Quantum ETF
71.58
+0.48%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.49
+0.47%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.53
+0.47%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
71.59
+0.46%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
35.29
+0.46%