Milan - Delayed Quote EUR
Multi Units Luxembourg - Amundi STOXX Europe 600 Healthcare UCITS ETF Acc (HLT.MI)
142.66
+3.76
+(2.71%)
At close: May 2 at 5:35:27 PM GMT+2
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 |
---|---|---|---|---|---|---|
May 2, 2025 | 140.42 | 142.66 | 139.82 | 142.66 | 142.66 | 2,027 |
Apr 30, 2025 | 138.00 | 139.42 | 137.90 | 138.90 | 138.90 | 1,305 |
Apr 29, 2025 | 135.44 | 137.16 | 135.36 | 137.02 | 137.02 | 711 |
Apr 28, 2025 | 134.26 | 135.50 | 134.26 | 135.42 | 135.42 | 731 |
Apr 25, 2025 | 133.22 | 134.04 | 133.06 | 133.86 | 133.86 | 1,077 |
Apr 24, 2025 | 133.30 | 133.88 | 132.84 | 133.90 | 133.90 | 443 |
Apr 23, 2025 | 132.08 | 133.30 | 132.08 | 132.64 | 132.64 | 1,772 |
Apr 22, 2025 | 130.08 | 130.30 | 128.38 | 130.50 | 130.50 | 1,933 |
Apr 17, 2025 | 130.70 | 131.10 | 129.54 | 129.90 | 129.90 | 5,123 |
Apr 16, 2025 | 131.36 | 131.92 | 131.14 | 131.92 | 131.92 | 880 |
Apr 15, 2025 | 132.36 | 132.70 | 131.62 | 132.64 | 132.64 | 1,163 |
Apr 14, 2025 | 129.74 | 131.50 | 129.74 | 131.22 | 131.22 | 1,075 |
Apr 11, 2025 | 127.64 | 127.74 | 125.82 | 127.68 | 127.68 | 1,251 |
Apr 10, 2025 | 133.96 | 133.96 | 127.32 | 126.36 | 126.36 | 1,187 |
Apr 9, 2025 | 126.12 | 126.12 | 122.56 | 123.06 | 123.06 | 2,567 |
Apr 8, 2025 | 129.88 | 132.02 | 128.22 | 130.86 | 130.86 | 6,184 |
Apr 7, 2025 | 130.18 | 130.18 | 125.78 | 127.44 | 127.44 | 3,628 |
Apr 4, 2025 | 140.06 | 140.06 | 133.64 | 133.92 | 133.92 | 3,010 |
Apr 3, 2025 | 139.72 | 142.12 | 139.72 | 139.90 | 139.90 | 912 |
Apr 2, 2025 | 142.62 | 142.62 | 140.60 | 141.44 | 141.44 | 5,270 |
Apr 1, 2025 | 145.36 | 145.36 | 144.12 | 144.16 | 144.16 | 499 |
Mar 31, 2025 | 143.76 | 144.14 | 142.56 | 142.92 | 142.92 | 2,066 |
Mar 28, 2025 | 145.16 | 145.76 | 144.82 | 145.20 | 145.20 | 1,216 |
Mar 27, 2025 | 144.20 | 144.78 | 143.86 | 144.50 | 144.50 | 1,374 |
Mar 26, 2025 | 146.62 | 146.62 | 144.38 | 145.02 | 145.02 | 511 |
Mar 25, 2025 | 148.44 | 148.52 | 147.12 | 147.12 | 147.12 | 2,250 |
Mar 24, 2025 | 147.84 | 147.98 | 146.92 | 147.18 | 147.18 | 728 |
Mar 21, 2025 | 148.36 | 148.80 | 148.34 | 148.68 | 148.68 | 258 |
Mar 20, 2025 | 150.04 | 150.04 | 149.10 | 149.46 | 149.46 | 1,325 |
Mar 19, 2025 | 149.46 | 149.86 | 149.16 | 149.50 | 149.50 | 552 |
Mar 18, 2025 | 149.70 | 151.00 | 149.70 | 149.76 | 149.76 | 408 |
Mar 17, 2025 | 148.30 | 149.58 | 148.14 | 149.58 | 149.58 | 4,296 |
Mar 14, 2025 | 147.20 | 147.66 | 145.82 | 147.46 | 147.46 | 4,526 |
Mar 13, 2025 | 146.86 | 147.96 | 146.68 | 146.88 | 146.88 | 490 |
Mar 12, 2025 | 146.58 | 146.82 | 145.92 | 146.20 | 146.20 | 1,980 |
Mar 11, 2025 | 148.58 | 148.94 | 145.32 | 145.66 | 145.66 | 3,069 |
Mar 10, 2025 | 152.92 | 152.92 | 149.80 | 150.24 | 150.24 | 840 |
Mar 7, 2025 | 152.00 | 152.88 | 151.54 | 152.86 | 152.86 | 5,220 |
Mar 6, 2025 | 155.08 | 155.08 | 152.12 | 153.08 | 153.08 | 1,135 |
Mar 5, 2025 | 155.16 | 155.86 | 154.66 | 154.88 | 154.88 | 6,157 |
Mar 4, 2025 | 156.38 | 157.30 | 155.76 | 155.62 | 155.62 | 774 |
Mar 3, 2025 | 156.96 | 156.96 | 155.32 | 156.74 | 156.74 | 368 |
Feb 28, 2025 | 155.54 | 155.54 | 154.68 | 155.28 | 155.28 | 526 |
Feb 27, 2025 | 154.42 | 155.76 | 154.30 | 155.76 | 155.76 | 6,300 |
Feb 26, 2025 | 155.70 | 156.10 | 155.36 | 155.16 | 155.16 | 2,204 |
Feb 25, 2025 | 155.98 | 156.76 | 155.72 | 155.76 | 155.76 | 3,172 |
Feb 24, 2025 | 155.08 | 155.20 | 154.00 | 154.76 | 154.76 | 1,662 |
Feb 21, 2025 | 152.30 | 154.28 | 152.14 | 154.28 | 154.28 | 1,472 |
Feb 20, 2025 | 151.28 | 152.00 | 150.72 | 152.00 | 152.00 | 957 |
Feb 19, 2025 | 151.66 | 152.22 | 151.42 | 152.00 | 152.00 | 1,288 |
Feb 18, 2025 | 150.76 | 152.42 | 150.76 | 151.94 | 151.94 | 1,869 |
Feb 17, 2025 | 150.80 | 151.18 | 150.52 | 151.18 | 151.18 | 544 |
Feb 14, 2025 | 151.20 | 151.74 | 150.32 | 150.56 | 150.56 | 1,538 |
Feb 13, 2025 | 151.52 | 152.72 | 151.52 | 152.72 | 152.72 | 893 |
Feb 12, 2025 | 151.10 | 151.30 | 150.42 | 151.26 | 151.26 | 565 |
Feb 11, 2025 | 152.66 | 152.66 | 151.68 | 151.84 | 151.84 | 2,288 |
Feb 10, 2025 | 151.98 | 153.24 | 151.98 | 152.80 | 152.80 | 10,376 |
Feb 7, 2025 | 153.22 | 153.66 | 152.40 | 152.26 | 152.26 | 3,637 |
Feb 6, 2025 | 153.46 | 154.22 | 153.24 | 153.78 | 153.78 | 1,168 |
Feb 5, 2025 | 151.18 | 152.42 | 150.38 | 152.36 | 152.36 | 2,011 |
Feb 4, 2025 | 150.04 | 150.26 | 149.36 | 149.50 | 149.50 | 3,368 |
Feb 3, 2025 | 149.96 | 150.86 | 149.60 | 150.72 | 150.72 | 2,139 |
Jan 31, 2025 | 151.32 | 151.78 | 150.82 | 150.92 | 150.92 | 1,143 |
Jan 30, 2025 | 149.36 | 150.32 | 149.36 | 150.46 | 150.46 | 778 |
Jan 29, 2025 | 149.50 | 150.30 | 149.26 | 149.32 | 149.32 | 1,697 |
Jan 28, 2025 | 149.88 | 150.28 | 149.00 | 149.00 | 149.00 | 7,911 |
Jan 27, 2025 | 147.44 | 148.86 | 147.06 | 148.96 | 148.96 | 1,052 |
Jan 24, 2025 | 145.88 | 148.64 | 145.26 | 146.96 | 146.96 | 3,613 |
Jan 23, 2025 | 145.44 | 146.04 | 144.98 | 145.60 | 145.60 | 1,550 |
Jan 22, 2025 | 145.88 | 145.90 | 144.76 | 144.94 | 144.94 | 8,321 |
Jan 21, 2025 | 143.08 | 144.20 | 142.98 | 144.16 | 144.16 | 1,594 |
Jan 20, 2025 | 143.24 | 143.42 | 142.06 | 142.14 | 142.14 | 1,392 |
Jan 17, 2025 | 144.68 | 144.68 | 143.12 | 143.12 | 143.12 | 1,913 |
Jan 16, 2025 | 143.44 | 144.34 | 143.44 | 144.34 | 144.34 | 2,360 |
Jan 15, 2025 | 141.70 | 143.38 | 141.48 | 143.24 | 143.24 | 805 |
Jan 14, 2025 | 143.94 | 144.18 | 141.26 | 141.26 | 141.26 | 785 |
Jan 13, 2025 | 144.52 | 144.52 | 143.70 | 143.82 | 143.82 | 649 |
Jan 10, 2025 | 146.06 | 146.10 | 145.36 | 145.36 | 145.36 | 523 |
Jan 9, 2025 | 144.54 | 146.02 | 144.54 | 145.80 | 145.80 | 1,248 |
Jan 8, 2025 | 143.70 | 144.74 | 143.70 | 144.44 | 144.44 | 1,173 |
Jan 7, 2025 | 141.76 | 143.20 | 141.74 | 143.22 | 143.22 | 363 |
Jan 6, 2025 | 142.56 | 142.72 | 141.76 | 142.62 | 142.62 | 832 |
Jan 3, 2025 | 143.08 | 143.10 | 142.42 | 142.74 | 142.74 | 5,266 |
Jan 2, 2025 | 142.30 | 143.78 | 142.30 | 143.78 | 143.78 | 4,461 |
Dec 30, 2024 | 141.78 | 141.78 | 140.78 | 141.30 | 141.30 | 193 |
Dec 27, 2024 | 141.70 | 142.20 | 141.38 | 142.04 | 142.04 | 726 |
Dec 23, 2024 | 142.24 | 142.30 | 140.78 | 140.92 | 140.92 | 636 |
Dec 20, 2024 | 143.90 | 144.08 | 135.84 | 139.46 | 139.46 | 52,170 |
Dec 19, 2024 | 146.48 | 146.48 | 144.24 | 144.70 | 144.70 | 3,144 |
Dec 18, 2024 | 147.34 | 147.64 | 147.08 | 147.36 | 147.36 | 2,946 |
Dec 17, 2024 | 145.92 | 147.70 | 145.88 | 147.64 | 147.64 | 1,027 |
Dec 16, 2024 | 146.68 | 147.54 | 146.44 | 147.50 | 147.50 | 1,860 |
Dec 13, 2024 | 147.74 | 147.74 | 145.60 | 146.04 | 146.04 | 4,949 |
Dec 12, 2024 | 148.90 | 148.90 | 148.00 | 148.42 | 148.42 | 430 |
Dec 11, 2024 | 148.62 | 149.00 | 148.62 | 148.94 | 148.94 | 450 |
Dec 10, 2024 | 149.74 | 150.12 | 148.90 | 148.60 | 148.60 | 760 |
Dec 9, 2024 | 149.48 | 149.48 | 148.70 | 149.40 | 149.40 | 2,187 |
Dec 6, 2024 | 148.58 | 149.38 | 148.58 | 149.18 | 149.18 | 1,976 |
Dec 5, 2024 | 148.62 | 148.62 | 147.70 | 148.36 | 148.36 | 2,332 |
Dec 4, 2024 | 148.78 | 148.78 | 148.06 | 148.50 | 148.50 | 5,150 |
Dec 3, 2024 | 149.46 | 149.92 | 149.30 | 149.64 | 149.64 | 895 |
Dec 2, 2024 | 148.46 | 149.28 | 148.46 | 149.28 | 149.28 | 1,240 |
Nov 29, 2024 | 147.66 | 148.34 | 147.22 | 148.34 | 148.34 | 7,699 |
Nov 28, 2024 | 148.42 | 148.44 | 147.50 | 147.78 | 147.78 | 1,597 |
Nov 27, 2024 | 147.64 | 147.74 | 146.10 | 147.54 | 147.54 | 2,528 |
Nov 26, 2024 | 147.08 | 148.48 | 146.74 | 147.62 | 147.62 | 25,011 |
Nov 25, 2024 | 148.04 | 148.28 | 147.34 | 147.46 | 147.46 | 677 |
Nov 22, 2024 | 145.10 | 148.24 | 145.10 | 148.20 | 148.20 | 2,136 |
Nov 21, 2024 | 143.84 | 144.50 | 143.68 | 144.54 | 144.54 | 4,349 |
Nov 20, 2024 | 144.60 | 144.74 | 144.00 | 144.36 | 144.36 | 5,982 |
Nov 19, 2024 | 143.16 | 143.54 | 142.58 | 143.70 | 143.70 | 9,624 |
Nov 18, 2024 | 143.32 | 143.32 | 142.44 | 142.90 | 142.90 | 1,955 |
Nov 15, 2024 | 144.64 | 145.08 | 143.54 | 144.08 | 144.08 | 2,169 |
Nov 14, 2024 | 147.26 | 148.10 | 147.18 | 148.08 | 148.08 | 2,757 |
Nov 13, 2024 | 147.42 | 148.06 | 146.62 | 148.06 | 148.06 | 3,228 |
Nov 12, 2024 | 149.40 | 149.40 | 147.58 | 147.58 | 147.58 | 2,255 |
Nov 11, 2024 | 149.78 | 150.76 | 149.46 | 150.34 | 150.34 | 1,240 |
Nov 8, 2024 | 148.68 | 149.10 | 147.54 | 148.36 | 148.36 | 5,973 |
Nov 7, 2024 | 147.02 | 148.46 | 146.96 | 147.52 | 147.52 | 4,583 |
Nov 6, 2024 | 152.00 | 152.92 | 147.90 | 148.08 | 148.08 | 5,390 |
Nov 5, 2024 | 150.80 | 151.06 | 148.12 | 148.42 | 148.42 | 520 |
Nov 4, 2024 | 152.52 | 152.52 | 151.16 | 151.28 | 151.28 | 3,686 |
Nov 1, 2024 | 150.48 | 152.30 | 150.48 | 152.08 | 152.08 | 1,176 |
Oct 31, 2024 | 151.36 | 151.36 | 149.66 | 150.14 | 150.14 | 10,513 |
Oct 30, 2024 | 153.40 | 153.40 | 150.62 | 151.96 | 151.96 | 15,771 |
Oct 29, 2024 | 155.58 | 155.58 | 154.24 | 154.22 | 154.22 | 2,156 |
Oct 28, 2024 | 155.90 | 155.90 | 155.06 | 155.84 | 155.84 | 1,596 |
Oct 25, 2024 | 155.86 | 156.32 | 155.74 | 156.24 | 156.24 | 3,143 |
Oct 24, 2024 | 157.46 | 157.46 | 156.32 | 156.32 | 156.32 | 11,852 |
Oct 23, 2024 | 157.16 | 157.60 | 156.88 | 156.94 | 156.94 | 738 |
Oct 22, 2024 | 157.56 | 157.56 | 155.84 | 156.92 | 156.92 | 496 |
Oct 21, 2024 | 158.44 | 158.52 | 157.70 | 157.70 | 157.70 | 1,774 |
Oct 18, 2024 | 157.80 | 158.74 | 157.80 | 158.14 | 158.14 | 800 |
Oct 17, 2024 | 157.54 | 158.84 | 157.06 | 158.66 | 158.66 | 843 |
Oct 16, 2024 | 157.32 | 157.32 | 156.82 | 157.22 | 157.22 | 669 |
Oct 15, 2024 | 159.38 | 159.38 | 157.18 | 157.54 | 157.54 | 892 |
Oct 14, 2024 | 157.50 | 157.96 | 157.10 | 157.96 | 157.96 | 932 |
Oct 11, 2024 | 155.80 | 157.16 | 155.80 | 156.80 | 156.80 | 1,605 |
Oct 10, 2024 | 156.62 | 156.64 | 155.86 | 156.04 | 156.04 | 1,112 |
Oct 9, 2024 | 155.54 | 155.54 | 154.76 | 155.46 | 155.46 | 2,117 |
Oct 8, 2024 | 154.56 | 155.08 | 154.50 | 154.80 | 154.80 | 1,712 |
Oct 7, 2024 | 154.22 | 155.60 | 153.90 | 155.36 | 155.36 | 1,343 |
Oct 4, 2024 | 155.12 | 155.12 | 153.62 | 154.24 | 154.24 | 3,682 |
Oct 3, 2024 | 156.12 | 156.12 | 154.86 | 154.92 | 154.92 | 1,700 |
Oct 2, 2024 | 156.92 | 157.28 | 155.68 | 156.32 | 156.32 | 1,362 |
Oct 1, 2024 | 156.96 | 157.62 | 156.64 | 156.74 | 156.74 | 1,988 |
Sep 30, 2024 | 157.76 | 157.88 | 156.20 | 156.46 | 156.46 | 3,136 |
Sep 27, 2024 | 157.02 | 157.66 | 156.48 | 157.62 | 157.62 | 1,921 |
Sep 26, 2024 | 158.92 | 158.92 | 157.40 | 157.60 | 157.60 | 9,522 |
Sep 25, 2024 | 157.18 | 158.24 | 157.18 | 157.92 | 157.92 | 857 |
Sep 24, 2024 | 157.80 | 157.80 | 156.46 | 157.36 | 157.36 | 2,490 |
Sep 23, 2024 | 157.56 | 158.30 | 156.70 | 156.86 | 156.86 | 1,173 |
Sep 20, 2024 | 160.84 | 160.84 | 157.50 | 157.56 | 157.56 | 2,719 |
Sep 19, 2024 | 161.12 | 161.50 | 160.72 | 160.74 | 160.74 | 4,840 |
Sep 18, 2024 | 160.18 | 160.36 | 159.72 | 159.80 | 159.80 | 1,199 |
Sep 17, 2024 | 162.62 | 162.62 | 160.86 | 160.86 | 160.86 | 2,407 |
Sep 16, 2024 | 162.80 | 162.84 | 161.90 | 162.00 | 162.00 | 3,955 |
Sep 13, 2024 | 162.26 | 162.58 | 161.72 | 162.14 | 162.14 | 1,340 |
Sep 12, 2024 | 162.20 | 162.20 | 161.60 | 161.28 | 161.28 | 773 |
Sep 11, 2024 | 161.10 | 162.70 | 160.84 | 161.74 | 161.74 | 3,569 |
Sep 10, 2024 | 161.68 | 162.26 | 161.36 | 161.96 | 161.96 | 2,218 |
Sep 9, 2024 | 162.86 | 163.14 | 162.00 | 162.92 | 162.92 | 5,061 |
Sep 6, 2024 | 161.48 | 163.72 | 161.48 | 162.10 | 162.10 | 531 |
Sep 5, 2024 | 164.34 | 164.34 | 161.78 | 161.78 | 161.78 | 4,093 |
Sep 4, 2024 | 164.20 | 164.50 | 164.00 | 164.44 | 164.44 | 885 |
Sep 3, 2024 | 167.02 | 167.14 | 166.04 | 166.04 | 166.04 | 678 |
Sep 2, 2024 | 167.20 | 168.38 | 166.34 | 167.02 | 167.02 | 516 |
Aug 30, 2024 | 166.62 | 167.54 | 166.58 | 167.08 | 167.08 | 1,130 |
Aug 29, 2024 | 165.26 | 166.54 | 165.26 | 166.38 | 166.38 | 2,403 |
Aug 28, 2024 | 164.64 | 165.28 | 164.34 | 164.94 | 164.94 | 863 |
Aug 27, 2024 | 164.16 | 164.16 | 163.00 | 163.88 | 163.88 | 8,102 |
Aug 26, 2024 | 164.14 | 164.34 | 163.60 | 163.74 | 163.74 | 1,672 |
Aug 23, 2024 | 163.90 | 164.64 | 163.78 | 163.70 | 163.70 | 395 |
Aug 22, 2024 | 163.98 | 164.04 | 163.56 | 163.74 | 163.74 | 7,349 |
Aug 21, 2024 | 162.60 | 162.98 | 162.42 | 162.44 | 162.44 | 74 |
Aug 20, 2024 | 163.10 | 163.30 | 162.64 | 162.68 | 162.68 | 279 |
Aug 19, 2024 | 162.56 | 163.14 | 162.18 | 163.04 | 163.04 | 633 |
Aug 16, 2024 | 162.86 | 163.14 | 162.30 | 162.68 | 162.68 | 966 |
Aug 14, 2024 | 160.76 | 160.76 | 159.66 | 160.72 | 160.72 | 408 |
Aug 13, 2024 | 159.46 | 160.48 | 158.40 | 160.48 | 160.48 | 496 |
Aug 12, 2024 | 159.60 | 159.60 | 158.72 | 158.74 | 158.74 | 647 |
Aug 9, 2024 | 158.40 | 160.28 | 158.26 | 159.92 | 159.92 | 2,340 |
Aug 8, 2024 | 155.14 | 156.48 | 154.92 | 157.06 | 157.06 | 1,102 |
Aug 7, 2024 | 154.46 | 156.90 | 154.46 | 155.18 | 155.18 | 15,788 |
Aug 6, 2024 | 156.12 | 156.12 | 154.04 | 155.50 | 155.50 | 4,809 |
Aug 5, 2024 | 154.80 | 156.06 | 153.18 | 154.68 | 154.68 | 9,387 |
Aug 2, 2024 | 161.20 | 161.20 | 158.18 | 158.32 | 158.32 | 4,653 |
Aug 1, 2024 | 160.52 | 161.92 | 159.86 | 161.14 | 161.14 | 2,742 |
Jul 31, 2024 | 159.52 | 160.54 | 159.52 | 160.48 | 160.48 | 2,631 |
Jul 30, 2024 | 159.08 | 160.22 | 158.64 | 159.24 | 159.24 | 4,099 |
Jul 29, 2024 | 159.28 | 159.64 | 158.62 | 158.62 | 158.62 | 485 |
Jul 26, 2024 | 157.30 | 157.48 | 156.88 | 157.96 | 157.96 | 692 |
Jul 25, 2024 | 157.28 | 157.28 | 155.36 | 156.74 | 156.74 | 7,106 |
Jul 24, 2024 | 154.92 | 156.10 | 154.64 | 156.02 | 156.02 | 1,734 |
Jul 23, 2024 | 156.00 | 156.86 | 155.74 | 156.16 | 156.16 | 1,290 |
Jul 22, 2024 | 155.68 | 156.44 | 155.48 | 155.84 | 155.84 | 836 |
Jul 19, 2024 | 154.44 | 155.00 | 154.38 | 154.38 | 154.38 | 2,936 |
Jul 18, 2024 | 156.38 | 156.86 | 154.24 | 154.18 | 154.18 | 5,578 |
Jul 17, 2024 | 156.52 | 156.54 | 155.00 | 156.20 | 156.20 | 4,839 |
Jul 16, 2024 | 156.14 | 156.72 | 156.14 | 156.62 | 156.62 | 1,263 |
Jul 15, 2024 | 158.02 | 158.86 | 156.68 | 156.68 | 156.68 | 711 |
Jul 12, 2024 | 158.04 | 158.62 | 157.68 | 158.22 | 158.22 | 13,770 |
Jul 11, 2024 | 156.48 | 157.34 | 156.48 | 156.72 | 156.72 | 6,411 |
Jul 10, 2024 | 154.72 | 156.04 | 154.72 | 156.06 | 156.06 | 667 |
Jul 9, 2024 | 155.88 | 156.02 | 154.88 | 154.68 | 154.68 | 673 |
Jul 8, 2024 | 155.02 | 156.26 | 155.00 | 155.78 | 155.78 | 2,754 |
Jul 5, 2024 | 155.58 | 155.90 | 154.96 | 155.14 | 155.14 | 807 |
Jul 4, 2024 | 153.72 | 155.46 | 153.72 | 155.18 | 155.18 | 2,668 |
Jul 3, 2024 | 155.36 | 155.36 | 153.76 | 153.50 | 153.50 | 11,949 |
Jul 2, 2024 | 155.94 | 155.96 | 154.22 | 155.38 | 155.38 | 4,433 |
Jul 1, 2024 | 156.72 | 157.08 | 155.88 | 156.82 | 156.82 | 4,631 |
Jun 28, 2024 | 157.72 | 157.72 | 156.58 | 156.68 | 156.68 | 817 |
Jun 27, 2024 | 157.70 | 157.70 | 157.00 | 157.00 | 157.00 | 2,555 |
Jun 26, 2024 | 159.80 | 160.02 | 158.14 | 158.14 | 158.14 | 723 |
Jun 25, 2024 | 157.86 | 159.38 | 157.84 | 159.38 | 159.38 | 3,302 |
Jun 24, 2024 | 156.80 | 158.02 | 156.80 | 158.28 | 158.28 | 1,153 |
Jun 21, 2024 | 157.40 | 157.62 | 156.18 | 156.82 | 156.82 | 1,660 |
Jun 20, 2024 | 155.86 | 157.04 | 155.56 | 157.22 | 157.22 | 2,112 |
Jun 19, 2024 | 155.86 | 156.04 | 155.62 | 156.04 | 156.04 | 1,348 |
Jun 18, 2024 | 155.84 | 156.34 | 155.76 | 156.18 | 156.18 | 15,833 |
Jun 17, 2024 | 156.98 | 157.18 | 155.56 | 155.64 | 155.64 | 848 |
Jun 14, 2024 | 157.24 | 157.90 | 157.12 | 157.28 | 157.28 | 2,028 |
Jun 13, 2024 | 157.28 | 157.28 | 156.16 | 156.54 | 156.54 | 981 |
Jun 12, 2024 | 156.36 | 157.32 | 156.36 | 156.66 | 156.66 | 1,321 |
Jun 11, 2024 | 157.60 | 157.86 | 156.32 | 156.52 | 156.52 | 1,438 |
Jun 10, 2024 | 156.86 | 157.32 | 156.68 | 157.32 | 157.32 | 3,123 |
Jun 7, 2024 | 156.98 | 157.38 | 156.24 | 157.40 | 157.40 | 2,862 |
Jun 6, 2024 | 156.76 | 156.76 | 156.00 | 156.66 | 156.66 | 1,048 |
Jun 5, 2024 | 154.98 | 156.28 | 154.78 | 156.02 | 156.02 | 4,858 |
Jun 4, 2024 | 152.50 | 153.78 | 152.44 | 153.64 | 153.64 | 364 |
Jun 3, 2024 | 151.72 | 152.78 | 151.18 | 152.62 | 152.62 | 1,375 |
May 31, 2024 | 151.28 | 152.62 | 151.28 | 152.52 | 152.52 | 1,043 |
May 30, 2024 | 151.26 | 151.66 | 151.00 | 151.18 | 151.18 | 2,552 |
May 29, 2024 | 150.18 | 150.40 | 149.96 | 150.22 | 150.22 | 865 |
May 28, 2024 | 152.06 | 152.06 | 150.94 | 150.96 | 150.96 | 1,195 |
May 27, 2024 | 152.30 | 152.64 | 152.16 | 152.44 | 152.44 | 1,575 |
May 24, 2024 | 152.98 | 152.98 | 152.32 | 152.66 | 152.66 | 551 |
May 23, 2024 | 154.28 | 154.48 | 154.06 | 153.84 | 153.84 | 592 |
May 22, 2024 | 152.66 | 153.44 | 152.52 | 153.44 | 153.44 | 7,044 |
May 21, 2024 | 152.56 | 153.68 | 152.36 | 153.56 | 153.56 | 1,926 |
May 20, 2024 | 152.82 | 152.98 | 152.24 | 152.98 | 152.98 | 908 |
May 17, 2024 | 153.10 | 153.10 | 152.34 | 152.34 | 152.34 | 511 |
May 16, 2024 | 153.84 | 153.84 | 152.86 | 153.02 | 153.02 | 437 |
May 15, 2024 | 153.08 | 153.52 | 152.70 | 153.42 | 153.42 | 1,551 |
May 14, 2024 | 152.66 | 152.70 | 152.14 | 152.30 | 152.30 | 694 |
May 13, 2024 | 151.94 | 152.20 | 151.66 | 152.20 | 152.20 | 1,411 |
May 10, 2024 | 151.00 | 151.34 | 150.80 | 151.24 | 151.24 | 1,104 |
May 9, 2024 | 149.24 | 149.82 | 149.00 | 149.82 | 149.82 | 536 |
May 8, 2024 | 149.68 | 150.58 | 149.54 | 149.62 | 149.62 | 1,182 |
May 7, 2024 | 147.34 | 148.46 | 147.34 | 148.96 | 148.96 | 973 |
May 6, 2024 | 146.90 | 147.20 | 146.48 | 146.64 | 146.64 | 1,239 |
May 3, 2024 | 146.74 | 147.10 | 145.88 | 146.70 | 146.70 | 1,376 |
May 2, 2024 | 149.24 | 149.24 | 147.18 | 147.18 | 147.18 | 871 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%