LSE - Delayed Quote USD
HSBC Hang Seng Tech UCITS ETF (HSTE.L)
7.10
+0.07
+(1.02%)
At close: May 1 at 3:40:27 PM 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 |
---|---|---|---|---|---|---|
May 1, 2025 | 0.00 | 0.00 | 0.00 | 7.10 | 7.10 | 440 |
Apr 30, 2025 | 7.14 | 7.15 | 7.03 | 7.03 | 7.03 | 111,460 |
Apr 29, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
Apr 28, 2025 | 6.98 | 7.05 | 6.98 | 6.98 | 6.98 | 127 |
Apr 25, 2025 | 7.00 | 7.06 | 6.95 | 7.01 | 7.01 | 86,532 |
Apr 24, 2025 | 6.93 | 7.06 | 6.87 | 7.05 | 7.05 | 69,727 |
Apr 23, 2025 | 7.11 | 7.19 | 7.05 | 7.14 | 7.14 | 54,702 |
Apr 22, 2025 | 6.88 | 6.89 | 6.81 | 6.87 | 6.87 | 1,094 |
Apr 17, 2025 | 6.76 | 6.85 | 6.73 | 6.73 | 6.73 | 24,920 |
Apr 16, 2025 | 6.77 | 6.81 | 6.70 | 6.74 | 6.74 | 61,976 |
Apr 15, 2025 | 6.98 | 7.02 | 6.90 | 6.97 | 6.97 | 117,181 |
Apr 14, 2025 | 7.02 | 7.03 | 7.00 | 7.07 | 7.07 | 42,101 |
Apr 11, 2025 | 6.82 | 6.95 | 6.77 | 6.77 | 6.77 | 22,177 |
Apr 10, 2025 | 6.79 | 7.28 | 6.62 | 6.62 | 6.62 | 7,838 |
Apr 9, 2025 | 6.64 | 6.64 | 6.24 | 6.28 | 6.28 | 580,481 |
Apr 8, 2025 | 6.37 | 6.48 | 6.32 | 6.28 | 6.28 | 35,716 |
Apr 7, 2025 | 6.24 | 6.51 | 6.03 | 6.29 | 6.29 | 427,320 |
Apr 4, 2025 | 7.30 | 7.40 | 6.62 | 6.72 | 6.72 | 108,277 |
Apr 3, 2025 | 7.39 | 7.41 | 7.30 | 7.36 | 7.36 | 78,635 |
Apr 2, 2025 | 7.51 | 7.55 | 7.48 | 7.49 | 7.49 | 12,229 |
Apr 1, 2025 | 7.55 | 7.60 | 7.47 | 7.55 | 7.55 | 24,952 |
Mar 31, 2025 | 7.53 | 7.55 | 7.45 | 7.49 | 7.49 | 2,132 |
Mar 28, 2025 | 7.71 | 7.71 | 7.60 | 7.57 | 7.57 | 3,059 |
Mar 27, 2025 | 7.86 | 7.89 | 7.78 | 7.88 | 7.88 | 660 |
Mar 26, 2025 | 7.80 | 7.82 | 7.69 | 7.76 | 7.76 | 142,827 |
Mar 25, 2025 | 7.79 | 7.79 | 7.66 | 7.74 | 7.74 | 609,613 |
Mar 24, 2025 | 8.03 | 8.03 | 7.84 | 7.85 | 7.85 | 21,731 |
Mar 21, 2025 | 7.90 | 7.90 | 7.80 | 7.87 | 7.87 | 39,264 |
Mar 20, 2025 | 8.13 | 8.20 | 8.03 | 8.04 | 8.04 | 88,645 |
Mar 19, 2025 | 8.48 | 8.52 | 8.35 | 8.37 | 8.37 | 168,368 |
Mar 18, 2025 | 8.46 | 8.58 | 8.40 | 8.43 | 8.43 | 253,346 |
Mar 17, 2025 | 8.19 | 8.44 | 8.19 | 8.43 | 8.43 | 45,801 |
Mar 14, 2025 | 8.20 | 8.30 | 8.19 | 8.21 | 8.21 | 26,386 |
Mar 13, 2025 | 8.06 | 8.14 | 7.99 | 8.14 | 8.14 | 2,824 |
Mar 12, 2025 | 8.14 | 8.20 | 8.08 | 8.16 | 8.16 | 28,920 |
Mar 11, 2025 | 8.32 | 8.41 | 8.27 | 8.28 | 8.28 | 143,092 |
Mar 10, 2025 | 8.25 | 8.25 | 8.02 | 8.10 | 8.10 | 8,616 |
Mar 7, 2025 | 8.42 | 8.44 | 8.33 | 8.35 | 8.35 | 54,590 |
Mar 6, 2025 | 8.50 | 8.50 | 8.31 | 8.37 | 8.37 | 22,652 |
Mar 5, 2025 | 8.02 | 8.15 | 7.99 | 8.11 | 8.11 | 18,451 |
Mar 4, 2025 | 7.68 | 7.74 | 7.65 | 7.64 | 7.64 | 54,354 |
Mar 3, 2025 | 7.73 | 7.75 | 7.67 | 7.72 | 7.72 | 12,225 |
Feb 28, 2025 | 7.78 | 7.87 | 7.72 | 7.83 | 7.83 | 98,246 |
Feb 27, 2025 | 8.24 | 8.28 | 8.11 | 8.21 | 8.21 | 70,598 |
Feb 26, 2025 | 8.23 | 8.34 | 8.23 | 8.32 | 8.32 | 217,374 |
Feb 25, 2025 | 7.98 | 7.99 | 7.87 | 7.94 | 7.94 | 32,298 |
Feb 24, 2025 | 8.12 | 8.12 | 7.77 | 7.82 | 7.82 | 91,671 |
Feb 21, 2025 | 8.19 | 8.35 | 8.15 | 8.25 | 8.25 | 67,808 |
Feb 20, 2025 | 7.78 | 8.04 | 7.61 | 7.89 | 7.89 | 20,766 |
Feb 19, 2025 | 7.89 | 7.93 | 7.81 | 7.82 | 7.82 | 678,937 |
Feb 18, 2025 | 7.79 | 7.89 | 7.70 | 7.75 | 7.75 | 74,966 |
Feb 17, 2025 | 7.68 | 7.72 | 7.63 | 7.71 | 7.71 | 9,152 |
Feb 14, 2025 | 7.66 | 7.71 | 7.59 | 7.62 | 7.62 | 23,815 |
Feb 13, 2025 | 7.28 | 7.34 | 7.22 | 7.35 | 7.35 | 227,600 |
Feb 12, 2025 | 7.40 | 7.41 | 7.31 | 7.39 | 7.39 | 568,819 |
Feb 11, 2025 | 7.20 | 7.26 | 7.12 | 7.27 | 7.27 | 16,892 |
Feb 10, 2025 | 7.37 | 7.39 | 7.32 | 7.33 | 7.33 | 218,057 |
Feb 7, 2025 | 7.16 | 7.28 | 7.16 | 7.16 | 7.16 | 67,225 |
Feb 6, 2025 | 7.05 | 7.08 | 7.00 | 7.03 | 7.03 | 9,641 |
Feb 5, 2025 | 6.90 | 6.90 | 6.84 | 6.86 | 6.86 | 142,669 |
Feb 4, 2025 | 6.92 | 7.03 | 6.89 | 7.03 | 7.03 | 1,154,692 |
Feb 3, 2025 | 6.60 | 6.77 | 6.59 | 6.79 | 6.79 | 7,781 |
Jan 31, 2025 | 6.86 | 7.02 | 6.86 | 6.84 | 6.84 | 562 |
Jan 30, 2025 | 6.65 | 6.86 | 6.65 | 6.86 | 6.86 | 5,472 |
Jan 29, 2025 | 6.79 | 6.80 | 6.70 | 6.74 | 6.74 | 39,876 |
Jan 28, 2025 | 6.59 | 6.64 | 6.53 | 6.52 | 6.52 | 240 |
Jan 27, 2025 | 6.55 | 6.64 | 6.51 | 6.58 | 6.58 | 14,816 |
Jan 24, 2025 | 6.49 | 6.50 | 6.46 | 6.52 | 6.52 | 11,871 |
Jan 23, 2025 | 6.31 | 6.31 | 6.28 | 6.27 | 6.27 | 14 |
Jan 22, 2025 | 6.36 | 6.40 | 6.35 | 6.38 | 6.38 | 11,982 |
Jan 21, 2025 | 6.56 | 6.56 | 6.40 | 6.42 | 6.42 | 2,355 |
Jan 20, 2025 | 6.39 | 6.50 | 6.36 | 6.53 | 6.53 | 7,699 |
Jan 17, 2025 | 6.24 | 6.37 | 6.22 | 6.34 | 6.34 | 657 |
Jan 16, 2025 | 6.15 | 6.16 | 6.09 | 6.10 | 6.10 | 23,500 |
Jan 15, 2025 | 6.10 | 6.11 | 6.08 | 6.10 | 6.10 | 103 |
Jan 14, 2025 | 6.04 | 6.05 | 6.03 | 6.03 | 6.03 | 7,117 |
Jan 13, 2025 | 5.85 | 5.88 | 5.84 | 5.84 | 5.84 | 1,095 |
Jan 10, 2025 | 6.00 | 6.00 | 5.87 | 5.86 | 5.86 | 11,947 |
Jan 9, 2025 | 6.04 | 6.04 | 6.01 | 6.03 | 6.03 | 10 |
Jan 8, 2025 | 6.02 | 6.02 | 5.95 | 5.96 | 5.96 | 1,196 |
Jan 7, 2025 | 6.06 | 6.09 | 6.06 | 6.09 | 6.09 | 533 |
Jan 6, 2025 | 6.12 | 6.29 | 6.12 | 6.13 | 6.13 | 9,177 |
Jan 3, 2025 | 6.11 | 6.13 | 6.11 | 6.14 | 6.14 | 4,285 |
Jan 2, 2025 | 6.08 | 6.08 | 6.05 | 6.07 | 6.07 | 18 |
Dec 31, 2024 | 6.20 | 6.22 | 6.20 | 6.21 | 6.21 | 6,006 |
Dec 30, 2024 | 6.30 | 6.30 | 6.21 | 6.22 | 6.22 | 144 |
Dec 27, 2024 | 6.32 | 6.35 | 6.29 | 6.32 | 6.32 | 29,977 |
Dec 24, 2024 | 6.35 | 6.35 | 6.34 | 6.32 | 6.32 | 35 |
Dec 23, 2024 | 6.20 | 6.23 | 6.18 | 6.20 | 6.20 | 446 |
Dec 20, 2024 | 6.23 | 6.24 | 6.17 | 6.23 | 6.23 | 10,523 |
Dec 19, 2024 | 6.20 | 6.20 | 6.18 | 6.17 | 6.17 | 19 |
Dec 18, 2024 | 6.21 | 6.21 | 6.21 | 6.20 | 6.20 | 59 |
Dec 17, 2024 | 6.22 | 6.22 | 6.16 | 6.19 | 6.19 | 1,158 |
Dec 16, 2024 | 6.15 | 6.15 | 6.15 | 6.10 | 6.10 | 67 |
Dec 13, 2024 | 6.19 | 6.26 | 6.19 | 6.19 | 6.19 | 381 |
Dec 12, 2024 | 6.40 | 6.42 | 6.31 | 6.32 | 6.32 | 13,472 |
Dec 11, 2024 | 6.34 | 6.34 | 6.27 | 6.29 | 6.29 | 137 |
Dec 10, 2024 | 6.41 | 6.45 | 6.37 | 6.41 | 6.41 | 31,263 |
Dec 9, 2024 | 6.49 | 6.88 | 6.49 | 6.80 | 6.80 | 8,063 |
Dec 6, 2024 | 6.20 | 6.20 | 6.20 | 6.18 | 6.18 | 300 |
Dec 5, 2024 | 6.10 | 6.11 | 6.09 | 6.11 | 6.11 | 32,744 |
Dec 4, 2024 | 6.09 | 6.09 | 6.05 | 6.05 | 6.05 | 1,200 |
Dec 3, 2024 | 6.14 | 6.17 | 6.11 | 6.17 | 6.17 | 1,481 |
Dec 2, 2024 | 6.07 | 6.15 | 6.07 | 6.13 | 6.13 | 827 |
Nov 29, 2024 | 6.06 | 6.08 | 6.06 | 6.10 | 6.10 | 245,121 |
Nov 28, 2024 | 5.91 | 6.09 | 5.91 | 5.99 | 5.99 | 2,331 |
Nov 27, 2024 | 6.06 | 6.10 | 6.04 | 6.07 | 6.07 | 13,251 |
Nov 26, 2024 | 5.91 | 5.91 | 5.85 | 5.86 | 5.86 | 3,404 |
Nov 25, 2024 | 5.92 | 5.92 | 5.87 | 5.89 | 5.89 | 2,089 |
Nov 22, 2024 | 5.91 | 5.93 | 5.88 | 5.88 | 5.88 | 398 |
Nov 21, 2024 | 6.05 | 6.05 | 6.03 | 6.02 | 6.02 | 49 |
Nov 20, 2024 | 6.17 | 6.17 | 6.12 | 6.08 | 6.08 | 43 |
Nov 19, 2024 | 6.09 | 6.15 | 6.03 | 6.05 | 6.05 | 37,524 |
Nov 18, 2024 | 5.99 | 6.09 | 5.99 | 6.06 | 6.06 | 94,712 |
Nov 15, 2024 | 6.01 | 6.05 | 6.01 | 6.01 | 6.01 | 2,382 |
Nov 14, 2024 | 6.00 | 6.07 | 5.94 | 5.98 | 5.98 | 2,558 |
Nov 13, 2024 | 6.24 | 6.25 | 6.19 | 6.09 | 6.09 | 992 |
Nov 12, 2024 | 6.23 | 6.23 | 6.10 | 6.10 | 6.10 | 4,186 |
Nov 11, 2024 | 6.59 | 6.59 | 6.39 | 6.40 | 6.40 | 10,980 |
Nov 8, 2024 | 6.50 | 6.57 | 6.32 | 6.34 | 6.34 | 21,268 |
Nov 7, 2024 | 6.55 | 6.67 | 6.47 | 6.63 | 6.63 | 15,274 |
Nov 6, 2024 | 6.30 | 6.36 | 6.22 | 6.33 | 6.33 | 40,990 |
Nov 5, 2024 | 6.57 | 6.57 | 6.50 | 6.53 | 6.53 | 1,522 |
Nov 4, 2024 | 6.32 | 6.37 | 6.27 | 6.34 | 6.34 | 3,567 |
Nov 1, 2024 | 6.25 | 6.30 | 6.25 | 6.28 | 6.28 | 51,616 |
Oct 31, 2024 | 6.26 | 6.33 | 6.24 | 6.26 | 6.26 | 13,933 |
Oct 30, 2024 | 6.29 | 6.34 | 6.25 | 6.32 | 6.32 | 10,436 |
Oct 29, 2024 | 6.40 | 6.60 | 6.40 | 6.46 | 6.46 | 21,449 |
Oct 28, 2024 | 6.52 | 6.52 | 6.35 | 6.51 | 6.51 | 933 |
Oct 25, 2024 | 6.39 | 6.39 | 6.31 | 6.34 | 6.34 | 23,772 |
Oct 24, 2024 | 6.25 | 6.32 | 6.20 | 6.21 | 6.21 | 12,799 |
Oct 23, 2024 | 6.35 | 6.43 | 6.35 | 6.32 | 6.32 | 3,188 |
Oct 22, 2024 | 6.25 | 6.42 | 6.25 | 6.35 | 6.35 | 1,925 |
Oct 21, 2024 | 6.31 | 6.31 | 6.19 | 6.22 | 6.22 | 4,899 |
Oct 18, 2024 | 6.37 | 6.44 | 6.34 | 6.34 | 6.34 | 12,776 |
Oct 17, 2024 | 6.11 | 6.11 | 5.97 | 5.98 | 5.98 | 32,083 |
Oct 16, 2024 | 6.14 | 6.20 | 6.14 | 6.21 | 6.21 | 25,955 |
Oct 15, 2024 | 6.18 | 6.25 | 6.14 | 6.15 | 6.15 | 90,674 |
Oct 14, 2024 | 6.50 | 6.62 | 6.47 | 6.52 | 6.52 | 104,207 |
Oct 11, 2024 | 6.38 | 6.62 | 6.38 | 6.61 | 6.61 | 8,924 |
Oct 10, 2024 | 6.59 | 6.64 | 6.54 | 6.58 | 6.58 | 130,539 |
Oct 9, 2024 | 6.53 | 6.61 | 6.44 | 6.62 | 6.62 | 33,834 |
Oct 8, 2024 | 6.77 | 6.77 | 6.39 | 6.68 | 6.68 | 143,975 |
Oct 7, 2024 | 7.50 | 7.53 | 7.30 | 7.37 | 7.37 | 97,374 |
Oct 4, 2024 | 7.15 | 7.31 | 7.14 | 7.14 | 7.14 | 19,855 |
Oct 3, 2024 | 6.93 | 7.09 | 6.80 | 6.91 | 6.91 | 72,370 |
Oct 2, 2024 | 7.15 | 7.28 | 6.93 | 6.92 | 6.92 | 126,626 |
Oct 1, 2024 | 6.40 | 6.47 | 6.35 | 6.47 | 6.47 | 4,272 |
Sep 30, 2024 | 6.71 | 6.71 | 6.44 | 6.44 | 6.44 | 41,321 |
Sep 27, 2024 | 6.19 | 6.37 | 6.17 | 6.31 | 6.31 | 55,173 |
Sep 26, 2024 | 5.83 | 6.16 | 5.82 | 6.06 | 6.06 | 94,550 |
Sep 25, 2024 | 5.52 | 5.54 | 5.44 | 5.59 | 5.59 | 36,144 |
Sep 24, 2024 | 5.40 | 5.60 | 5.40 | 5.63 | 5.63 | 85,963 |
Sep 23, 2024 | 5.11 | 5.25 | 5.11 | 5.23 | 5.23 | 5,362 |
Sep 20, 2024 | 5.14 | 5.15 | 5.11 | 5.10 | 5.10 | 7,044 |
Sep 19, 2024 | 5.14 | 5.14 | 5.04 | 5.07 | 5.07 | 5,810 |
Sep 18, 2024 | 4.91 | 4.96 | 4.91 | 4.90 | 4.90 | 4,208 |
Sep 17, 2024 | 4.92 | 4.94 | 4.91 | 4.94 | 4.94 | 1,385 |
Sep 16, 2024 | 4.81 | 4.86 | 4.81 | 4.85 | 4.85 | 482 |
Sep 13, 2024 | 4.82 | 4.82 | 4.82 | 4.83 | 4.83 | 7,157 |
Sep 12, 2024 | 4.82 | 4.86 | 4.79 | 4.80 | 4.80 | 17,498 |
Sep 11, 2024 | 4.80 | 4.83 | 4.76 | 4.82 | 4.82 | 5,021 |
Sep 10, 2024 | 4.77 | 4.81 | 4.77 | 4.76 | 4.76 | 3,003 |
Sep 9, 2024 | 4.77 | 4.77 | 4.76 | 4.78 | 4.78 | 2,054 |
Sep 6, 2024 | 4.81 | 4.86 | 4.81 | 4.78 | 4.78 | 7,398 |
Sep 5, 2024 | 4.83 | 4.86 | 4.83 | 4.86 | 4.86 | 108 |
Sep 4, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
Sep 3, 2024 | 4.86 | 4.86 | 4.82 | 4.84 | 4.84 | 12 |
Sep 2, 2024 | 4.84 | 4.85 | 4.84 | 4.85 | 4.85 | 7 |
Aug 30, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
Aug 29, 2024 | 4.80 | 4.81 | 4.80 | 4.81 | 4.81 | 501 |
Aug 28, 2024 | 4.80 | 4.81 | 4.71 | 4.71 | 4.71 | 19,537 |
Aug 27, 2024 | 4.84 | 4.86 | 4.83 | 4.85 | 4.85 | 23,540 |
Aug 23, 2024 | 4.83 | 4.84 | 4.83 | 4.86 | 4.86 | 1,273 |
Aug 22, 2024 | 4.87 | 4.87 | 4.85 | 4.78 | 4.78 | 3,504 |
Aug 21, 2024 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | 196,406 |
Aug 20, 2024 | 4.87 | 4.87 | 4.78 | 4.79 | 4.79 | 3,065 |
Aug 19, 2024 | 4.96 | 4.96 | 4.91 | 4.97 | 4.97 | 1,044 |
Aug 16, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
Aug 15, 2024 | 4.75 | 4.79 | 4.70 | 4.76 | 4.76 | 14,579 |
Aug 14, 2024 | 4.72 | 4.76 | 4.70 | 4.70 | 4.70 | 8,359 |
Aug 13, 2024 | 4.81 | 4.81 | 4.77 | 4.78 | 4.78 | 2,492 |
Aug 12, 2024 | 4.78 | 4.78 | 4.77 | 4.79 | 4.79 | 7 |
Aug 9, 2024 | 4.81 | 4.81 | 4.81 | 4.76 | 4.76 | 258 |
Aug 8, 2024 | 4.70 | 4.71 | 4.70 | 4.76 | 4.76 | 11,677 |
Aug 7, 2024 | 4.66 | 4.66 | 4.66 | 4.69 | 4.69 | 206 |
Aug 6, 2024 | 4.64 | 4.68 | 4.63 | 4.66 | 4.66 | 7,431 |
Aug 5, 2024 | 4.62 | 4.68 | 4.54 | 4.68 | 4.68 | 30,732 |
Aug 2, 2024 | 4.65 | 4.71 | 4.65 | 4.66 | 4.66 | 21,870 |
Aug 1, 2024 | 4.87 | 4.87 | 4.83 | 4.79 | 4.79 | 6,871 |
Jul 31, 2024 | 4.89 | 4.92 | 4.86 | 4.85 | 4.85 | 67,381 |
Jul 30, 2024 | 4.76 | 4.76 | 4.73 | 4.73 | 4.73 | 1,503 |
Jul 29, 2024 | 4.83 | 4.83 | 4.83 | 4.79 | 4.79 | 6 |
Jul 26, 2024 | 4.78 | 4.78 | 4.78 | 4.79 | 4.79 | 1,326 |
Jul 25, 2024 | 4.74 | 4.79 | 4.74 | 4.78 | 4.78 | 17,810 |
Jul 24, 2024 | 4.85 | 4.86 | 4.85 | 4.85 | 4.85 | 1,127 |
Jul 23, 2024 | 4.93 | 4.94 | 4.91 | 4.91 | 4.91 | 12,141 |
Jul 22, 2024 | 5.03 | 5.03 | 5.00 | 5.02 | 5.02 | 10 |
Jul 19, 2024 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | 43,753 |
Jul 18, 2024 | 5.07 | 5.07 | 5.05 | 4.97 | 4.97 | 5 |
Jul 17, 2024 | 5.04 | 5.11 | 5.04 | 5.01 | 5.01 | 105 |
Jul 16, 2024 | 5.03 | 5.03 | 5.03 | 5.04 | 5.04 | 2,179 |
Jul 15, 2024 | 5.12 | 5.12 | 5.05 | 5.06 | 5.06 | 27,110 |
Jul 12, 2024 | 5.27 | 5.27 | 5.21 | 5.22 | 5.22 | 55,131 |
Jul 11, 2024 | 5.13 | 5.20 | 5.13 | 5.19 | 5.19 | 10,418 |
Jul 10, 2024 | 5.03 | 5.03 | 4.97 | 5.04 | 5.04 | 3,113 |
Jul 9, 2024 | 4.97 | 5.03 | 4.97 | 5.00 | 5.00 | 6,312 |
Jul 8, 2024 | 4.95 | 4.96 | 4.94 | 4.93 | 4.93 | 9,526 |
Jul 5, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 502,847 |
Jul 4, 2024 | 5.07 | 5.08 | 5.06 | 5.06 | 5.06 | 6,254 |
Jul 3, 2024 | 5.04 | 5.11 | 5.02 | 5.10 | 5.10 | 534 |
Jul 2, 2024 | 4.91 | 4.91 | 4.90 | 4.93 | 4.93 | 4,891 |
Jul 1, 2024 | 4.91 | 4.95 | 4.91 | 4.92 | 4.92 | 3,298 |
Jun 28, 2024 | 4.92 | 4.93 | 4.89 | 4.91 | 4.91 | 30,244 |
Jun 27, 2024 | 4.97 | 4.98 | 4.96 | 4.94 | 4.94 | 12,571 |
Jun 26, 2024 | 5.09 | 5.09 | 5.07 | 5.07 | 5.07 | 31 |
Jun 25, 2024 | 5.06 | 5.07 | 5.03 | 5.03 | 5.03 | 16,152 |
Jun 24, 2024 | 5.11 | 5.18 | 5.07 | 5.15 | 5.15 | 2,372,588 |
Jun 21, 2024 | 5.17 | 5.17 | 5.14 | 5.12 | 5.12 | 6 |
Jun 20, 2024 | 5.22 | 5.22 | 5.16 | 5.16 | 5.16 | 12,431 |
Jun 19, 2024 | 5.29 | 5.29 | 5.29 | 5.31 | 5.31 | 2,345 |
Jun 18, 2024 | 5.16 | 5.16 | 5.13 | 5.17 | 5.17 | 2,129 |
Jun 17, 2024 | 5.15 | 5.15 | 5.13 | 5.13 | 5.13 | 2,063 |
Jun 14, 2024 | 5.13 | 5.18 | 5.10 | 5.10 | 5.10 | 26,284 |
Jun 13, 2024 | 5.21 | 5.21 | 5.16 | 5.17 | 5.17 | 14,814 |
Jun 12, 2024 | 5.16 | 5.16 | 5.16 | 5.17 | 5.17 | 22,417 |
Jun 11, 2024 | 5.20 | 5.21 | 5.16 | 5.16 | 5.16 | 4,467 |
Jun 10, 2024 | 5.13 | 5.18 | 5.13 | 5.19 | 5.19 | 1,786 |
Jun 7, 2024 | 5.22 | 5.26 | 5.18 | 5.18 | 5.18 | 13,347 |
Jun 6, 2024 | 5.32 | 5.33 | 5.31 | 5.33 | 5.33 | 4,739 |
Jun 5, 2024 | 5.26 | 5.29 | 5.25 | 5.28 | 5.28 | 17,904 |
Jun 4, 2024 | 5.26 | 5.34 | 5.24 | 5.21 | 5.21 | 926 |
Jun 3, 2024 | 5.24 | 5.32 | 5.19 | 5.19 | 5.19 | 188 |
May 31, 2024 | 5.14 | 5.14 | 5.09 | 5.13 | 5.13 | 37,216 |
May 30, 2024 | 5.18 | 5.20 | 5.14 | 5.28 | 5.28 | 6,549 |
May 29, 2024 | 5.25 | 5.25 | 5.19 | 5.18 | 5.18 | 27,088 |
May 28, 2024 | 5.36 | 5.36 | 5.28 | 5.28 | 5.28 | 14,673 |
May 24, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 5,275 |
May 23, 2024 | 5.45 | 5.45 | 5.37 | 5.37 | 5.37 | 66,409 |
May 22, 2024 | 5.49 | 5.57 | 5.49 | 5.48 | 5.48 | 2,329 |
May 21, 2024 | 5.52 | 5.55 | 5.51 | 5.51 | 5.51 | 12,996 |
May 20, 2024 | 5.79 | 5.81 | 5.67 | 5.67 | 5.67 | 39,111 |
May 17, 2024 | 5.71 | 5.80 | 5.69 | 5.78 | 5.78 | 39,687 |
May 16, 2024 | 5.66 | 5.71 | 5.61 | 5.71 | 5.71 | 97,455 |
May 15, 2024 | 5.62 | 5.67 | 5.61 | 5.64 | 5.64 | 2,902 |
May 14, 2024 | 5.61 | 5.63 | 5.58 | 5.60 | 5.60 | 30,652 |
May 13, 2024 | 5.56 | 5.67 | 5.56 | 5.66 | 5.66 | 6,126 |
May 10, 2024 | 5.43 | 5.52 | 5.43 | 5.47 | 5.47 | 28,465 |
May 9, 2024 | 5.46 | 5.49 | 5.45 | 5.49 | 5.49 | 40,998 |
May 8, 2024 | 5.30 | 5.35 | 5.30 | 5.34 | 5.34 | 1,474 |
May 7, 2024 | 5.43 | 5.44 | 5.40 | 5.41 | 5.41 | 11,696 |
May 3, 2024 | 5.48 | 5.55 | 5.47 | 5.51 | 5.51 | 39,413 |
May 2, 2024 | 5.34 | 5.42 | 5.33 | 5.42 | 5.42 | 79,467 |
May 1, 2024 | 5.01 | 5.07 | 5.00 | 5.06 | 5.06 | 27,597 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
QQQ Invesco QQQ Trust
481.68
+1.31%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
SPY SPDR S&P 500 ETF
558.47
+0.71%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%