LSE - Delayed Quote USD
HSBC UK Sustainable Equity UCITS ETF (HUKD.L)
As of December 18 at 3:38:40 PM GMT. Market Open.
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 |
---|---|---|---|---|---|---|
Dec 23, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
Dec 20, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
Dec 19, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
Dec 18, 2024 | 21.47 | 21.47 | 21.40 | 21.42 | 21.42 | 13,381 |
Dec 17, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
Dec 16, 2024 | 21.55 | 21.55 | 21.55 | 21.60 | 21.60 | 4,885 |
Dec 13, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 914 |
Dec 12, 2024 | 21.68 | 21.68 | 21.68 | 21.65 | 21.65 | 2,000 |
Dec 11, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
Dec 10, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
Dec 9, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
Dec 6, 2024 | 21.67 | 21.70 | 21.67 | 21.64 | 21.64 | 14,853 |
Dec 5, 2024 | 21.56 | 21.58 | 21.56 | 21.72 | 21.72 | 5,980 |
Dec 4, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
Dec 3, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
Dec 2, 2024 | 21.33 | 21.33 | 21.30 | 21.37 | 21.37 | 1,980 |
Nov 29, 2024 | 21.37 | 21.37 | 21.37 | 21.43 | 21.43 | 944 |
Nov 28, 2024 | 21.38 | 21.41 | 21.38 | 21.41 | 21.41 | 1,888 |
Nov 27, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
Nov 26, 2024 | 21.13 | 21.17 | 21.13 | 21.09 | 21.09 | 30,521 |
Nov 25, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Nov 22, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
Nov 21, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
Nov 20, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
Nov 19, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
Nov 18, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
Nov 15, 2024 | 20.88 | 20.88 | 20.88 | 20.90 | 20.90 | 106 |
Nov 14, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
Nov 13, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
Nov 12, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
Nov 11, 2024 | 21.42 | 21.49 | 21.42 | 21.49 | 21.49 | 3,040 |
Nov 8, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
Nov 7, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
Nov 6, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
Nov 5, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Nov 4, 2024 | 21.75 | 21.76 | 21.69 | 21.63 | 21.63 | 17,223 |
Nov 1, 2024 | 21.45 | 21.45 | 21.45 | 21.56 | 21.56 | 3,011 |
Oct 31, 2024 | 21.45 | 21.50 | 21.41 | 21.19 | 21.19 | 30,923 |
Oct 30, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Oct 29, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
Oct 28, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
Oct 25, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
Oct 24, 2024 | 0.23 Dividend | |||||
Oct 24, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
Oct 23, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.97 | - |
Oct 22, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.21 | - |
Oct 21, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.29 | - |
Oct 18, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.52 | - |
Oct 17, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.58 | - |
Oct 16, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.37 | - |
Oct 15, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.37 | - |
Oct 14, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.24 | - |
Oct 11, 2024 | 22.38 | 22.44 | 22.37 | 22.46 | 22.23 | 4,000 |
Oct 10, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.10 | - |
Oct 9, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.11 | - |
Oct 8, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 21.92 | - |
Oct 7, 2024 | 22.38 | 22.38 | 22.37 | 22.36 | 22.13 | 7,589 |
Oct 4, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.10 | - |
Oct 3, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.00 | - |
Oct 2, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.39 | - |
Oct 1, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.52 | - |
Sep 30, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 22.78 | - |
Sep 27, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.08 | - |
Sep 26, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 22.95 | - |
Sep 25, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.62 | - |
Sep 24, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.76 | - |
Sep 23, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.62 | - |
Sep 20, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.46 | - |
Sep 19, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.80 | - |
Sep 18, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.52 | - |
Sep 17, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.59 | - |
Sep 16, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.45 | - |
Sep 13, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.33 | - |
Sep 12, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.14 | - |
Sep 11, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 21.94 | - |
Sep 10, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.04 | - |
Sep 9, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.22 | - |
Sep 6, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.16 | - |
Sep 5, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.44 | - |
Sep 4, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.38 | - |
Sep 3, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.37 | - |
Sep 2, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.65 | - |
Aug 30, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.49 | - |
Aug 29, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.49 | - |
Aug 28, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.50 | - |
Aug 27, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.62 | - |
Aug 23, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.56 | - |
Aug 22, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.10 | - |
Aug 21, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.07 | - |
Aug 20, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.92 | - |
Aug 19, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.09 | - |
Aug 16, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.82 | - |
Aug 15, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.79 | - |
Aug 14, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.42 | - |
Aug 13, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.28 | - |
Aug 12, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.15 | - |
Aug 9, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.04 | - |
Aug 8, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.84 | - |
Aug 7, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.80 | - |
Aug 6, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.33 | - |
Aug 5, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.44 | - |
Aug 2, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.84 | - |
Aug 1, 2024 | 0.32 Dividend | |||||
Aug 1, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.19 | - |
Jul 31, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 21.59 | - |
Jul 30, 2024 | 22.14 | 22.14 | 22.14 | 22.09 | 21.55 | 1,960 |
Jul 29, 2024 | 22.25 | 22.26 | 22.21 | 22.21 | 21.66 | 9,993 |
Jul 26, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 21.76 | - |
Jul 25, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.47 | - |
Jul 24, 2024 | 21.90 | 22.04 | 21.90 | 22.04 | 21.50 | 927 |
Jul 23, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.50 | - |
Jul 22, 2024 | 22.17 | 22.17 | 22.17 | 22.18 | 21.63 | 422 |
Jul 19, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.40 | - |
Jul 18, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.66 | - |
Jul 17, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.69 | - |
Jul 16, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.43 | - |
Jul 15, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.49 | - |
Jul 12, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.71 | - |
Jul 11, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.49 | - |
Jul 10, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.18 | - |
Jul 9, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 20.89 | - |
Jul 8, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.17 | - |
Jul 5, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.06 | - |
Jul 4, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.02 | - |
Jul 3, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 20.83 | - |
Jul 2, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.46 | - |
Jul 1, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.62 | - |
Jun 28, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.56 | - |
Jun 27, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.60 | - |
Jun 26, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 20.69 | - |
Jun 25, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.80 | - |
Jun 24, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.04 | - |
Jun 21, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 20.75 | - |
Jun 20, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.97 | - |
Jun 19, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.88 | - |
Jun 18, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 20.79 | - |
Jun 17, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.70 | - |
Jun 14, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 20.69 | - |
Jun 13, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 20.91 | - |
Jun 12, 2024 | 21.51 | 21.51 | 21.51 | 21.76 | 21.23 | 2,040 |
Jun 11, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 20.85 | - |
Jun 10, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.08 | - |
Jun 7, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.25 | - |
Jun 6, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.49 | - |
Jun 5, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.34 | - |
Jun 4, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.33 | - |
Jun 3, 2024 | 22.13 | 22.13 | 22.13 | 21.93 | 21.39 | 494 |
May 31, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.41 | - |
May 30, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.33 | - |
May 29, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.10 | - |
May 28, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.48 | - |
May 24, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.50 | - |
May 23, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.48 | - |
May 22, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.59 | - |
May 21, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.68 | - |
May 20, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 21.77 | - |
May 17, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.76 | - |
May 16, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.74 | - |
May 15, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.70 | - |
May 14, 2024 | 21.89 | 21.89 | 21.89 | 22.11 | 21.57 | 1,079 |
May 13, 2024 | 21.92 | 21.92 | 21.92 | 21.88 | 21.34 | 4,800 |
May 10, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.34 | 5,916 |
May 9, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.20 | - |
May 8, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.05 | - |
May 7, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.02 | - |
May 3, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 20.67 | - |
May 2, 2024 | 21.00 | 21.00 | 21.00 | 20.98 | 20.47 | 20 |
May 1, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.42 | - |
Apr 30, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.43 | - |
Apr 29, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.56 | - |
Apr 26, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.35 | - |
Apr 25, 2024 | 0.17 Dividend | |||||
Apr 25, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.22 | - |
Apr 24, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 19.95 | - |
Apr 23, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.01 | - |
Apr 22, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 19.78 | - |
Apr 19, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 19.54 | - |
Apr 18, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.54 | - |
Apr 17, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.44 | - |
Apr 16, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.30 | - |
Apr 15, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 19.72 | - |
Apr 12, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 19.76 | - |
Apr 11, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 19.79 | - |
Apr 10, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 19.93 | - |
Apr 9, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.09 | - |
Apr 8, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.14 | - |
Apr 5, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.04 | - |
Apr 4, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.36 | - |
Apr 3, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.15 | - |
Apr 2, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.02 | - |
Mar 28, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.33 | - |
Mar 27, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.21 | - |
Mar 26, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.11 | - |
Mar 25, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.05 | - |
Mar 22, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.06 | - |
Mar 21, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.04 | - |
Mar 20, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 19.75 | - |
Mar 19, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 19.72 | - |
Mar 18, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 19.85 | - |
Mar 15, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 19.92 | - |
Mar 14, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.11 | - |
Mar 13, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.25 | - |
Mar 12, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.24 | - |
Mar 11, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.09 | - |
Mar 8, 2024 | 20.84 | 20.84 | 20.84 | 20.80 | 20.12 | 2,665 |
Mar 7, 2024 | 20.59 | 20.59 | 20.58 | 20.75 | 20.08 | 2,805 |
Mar 6, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 19.82 | - |
Mar 5, 2024 | 20.35 | 20.35 | 20.35 | 20.43 | 19.77 | 214 |
Mar 4, 2024 | 20.29 | 20.29 | 20.29 | 20.33 | 19.67 | 909 |
Mar 1, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 19.65 | - |
Feb 29, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.45 | - |
Feb 28, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.43 | - |
Feb 27, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 19.75 | - |
Feb 26, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 19.68 | - |
Feb 23, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.64 | - |
Feb 22, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.54 | - |
Feb 21, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.35 | - |
Feb 20, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.44 | - |
Feb 19, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.15 | - |
Feb 16, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.11 | - |
Feb 15, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 18.82 | - |
Feb 14, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 18.60 | - |
Feb 13, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.46 | - |
Feb 12, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.67 | - |
Feb 9, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 18.66 | - |
Feb 8, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 18.73 | - |
Feb 7, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 18.91 | - |
Feb 6, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.03 | - |
Feb 5, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 18.83 | - |
Feb 2, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.05 | - |
Feb 1, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.01 | - |
Jan 31, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.13 | - |
Jan 30, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.06 | - |
Jan 29, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.02 | - |
Jan 26, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.15 | - |
Jan 25, 2024 | 0.13 Dividend | |||||
Jan 25, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 18.71 | - |
Jan 24, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 18.88 | - |
Jan 23, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 18.70 | - |
Jan 22, 2024 | 19.46 | 19.46 | 19.46 | 19.54 | 18.78 | 5,350 |
Jan 19, 2024 | 19.39 | 19.39 | 19.39 | 19.33 | 18.58 | 20 |
Jan 18, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 18.57 | - |
Jan 17, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 18.54 | - |
Jan 16, 2024 | 19.51 | 19.51 | 19.51 | 19.56 | 18.80 | 5,332 |
Jan 15, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.05 | - |
Jan 12, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.18 | - |
Jan 11, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.01 | - |
Jan 10, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.29 | - |
Jan 9, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 19.34 | - |
Jan 8, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.36 | - |
Jan 5, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.31 | - |
Jan 4, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 19.34 | - |
Jan 3, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.10 | - |
Jan 2, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.16 | - |
Dec 29, 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 19.32 | - |
Dec 28, 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 19.32 | - |
Dec 27, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 19.42 | - |
Related Tickers
SMH VanEck Semiconductor ETF
249.22
+3.14%
IDX VanEck Indonesia Index ETF
14.94
+3.06%
SOXX iShares Semiconductor ETF
221.32
+3.03%
FTXL First Trust Nasdaq Semiconductor ETF
89.69
+2.67%
XSD SPDR S&P Semiconductor ETF
254.68
+2.55%
PSI Invesco Semiconductors ETF
59.23
+2.26%
QLD ProShares Ultra QQQ
113.48
+1.88%
EWT iShares MSCI Taiwan ETF
53.19
+1.86%
FLTW Franklin FTSE Taiwan ETF
48.40
+1.81%
AIA iShares Asia 50 ETF
69.29
+1.39%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
49.53
+1.38%
IXN iShares Global Tech ETF
86.71
+1.28%
QTUM Defiance Quantum ETF
82.17
+1.24%
DWLD Davis Select Worldwide ETF
37.54
+1.24%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
375.00
+1.16%
USAI Pacer American Energy Independence ETF
39.48
+1.15%
MMTM SPDR S&P 1500 Momentum Tilt ETF
264.93
+1.13%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.93
+1.08%
SPMO Invesco S&P 500 Momentum ETF
96.41
+1.07%
BOUT Innovator IBD Breakout Opportunities ETF
40.27
+1.07%
IETC iShares U.S. Tech Independence Focused ETF
86.94
+1.07%
XLK The Technology Select Sector SPDR Fund
238.07
+1.06%
IWY iShares Russell Top 200 Growth ETF
240.72
+1.06%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
55.06
+1.05%
IYW iShares U.S. Technology ETF
163.71
+1.04%
URA Global X Uranium ETF
28.26
+1.04%
IGM iShares Expanded Tech Sector ETF
104.55
+1.03%
COPX Global X Copper Miners ETF
39.31
+1.03%
FDRR Fidelity Dividend ETF for Rising Rates
51.96
+1.03%
IWF iShares Russell 1000 Growth ETF
411.45
+1.01%
FLJH Franklin FTSE Japan Hedged ETF
31.00
+1.01%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
86.48
+1.00%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.73
+1.00%
XLV The Health Care Select Sector SPDR Fund
138.75
+1.00%
MGK Vanguard Mega Cap Growth Index Fund
352.07
+1.00%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.76
+0.99%
FHLC Fidelity MSCI Health Care Index ETF
66.06
+0.99%
XLG Invesco S&P 500 Top 50 ETF
50.99
+0.99%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.16
+0.98%
THD iShares MSCI Thailand ETF
59.90
+0.98%
SPHB Invesco S&P 500 High Beta ETF
90.67
+0.97%
QQQ Invesco QQQ Trust
522.87
+0.97%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.02
+0.97%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.33
+0.97%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.60
+0.96%
TMFC Motley Fool 100 Index ETF
61.22
+0.96%
SCHG Schwab U.S. Large-Cap Growth ETF
28.57
+0.95%
DXJ WisdomTree Japan Hedged Equity Fund
111.19
+0.95%
ENFR Alerian Energy Infrastructure ETF
30.89
+0.95%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.89
+0.94%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
105.85
+0.94%
PXE Invesco Dynamic Energy Exploration & Production ETF
28.36
+0.94%
IOO iShares Global 100 ETF
102.33
+0.94%
USMC Principal U.S. Mega-Cap ETF
60.89
+0.93%
VOX Vanguard Communication Services Index Fund ETF Shares
157.75
+0.93%
VGT Vanguard Information Technology Index Fund ETF Shares
637.45
+0.92%
SPXN ProShares S&P 500 ex-Financials ETF
64.11
+0.92%
ATMP Barclays ETN+ Select MLP ETN
28.13
+0.91%
VHT Vanguard Health Care Index Fund ETF Shares
256.19
+0.91%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.85
+0.90%
ILCG iShares Morningstar Growth ETF
91.81
+0.90%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.89
+0.90%
IYH iShares U.S. Healthcare ETF
58.81
+0.87%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.16
+0.87%
FTEC Fidelity MSCI Information Technology Index ETF
189.61
+0.87%
SPXV ProShares S&P 500 ex-Health Care ETF
64.73
+0.87%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.33
+0.85%
OEF iShares S&P 100 ETF
293.59
+0.84%
FTXN First Trust Nasdaq Oil & Gas ETF
27.98
+0.83%
EWL iShares MSCI Switzerland ETF
46.30
+0.83%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.34
+0.82%
FVAL Fidelity Value Factor ETF
62.34
+0.82%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.16
+0.81%
IPAC iShares Core MSCI Pacific ETF
60.76
+0.81%
SPXE ProShares S&P 500 ex-Energy ETF
64.37
+0.81%
PXH Invesco FTSE RAFI Emerging Markets ETF
20.64
+0.80%
VUG Vanguard Growth Index Fund ETF Shares
420.55
+0.79%
ONEQ Fidelity Nasdaq Composite Index ETF
77.82
+0.79%
MLPX Global X MLP & Energy Infrastructure ETF
60.07
+0.79%
IMTM iShares MSCI Intl Momentum Factor ETF
37.61
+0.78%
FENY Fidelity MSCI Energy Index ETF
23.35
+0.78%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.27
+0.78%
FCEF First Trust Income Opportunity ETF
21.61
+0.77%
UTES Virtus Reaves Utilities ETF
64.27
+0.77%
NUDM Nuveen ESG International Developed Markets Equity ETF
30.23
+0.77%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.06
+0.76%
CRBN iShares MSCI ACWI Low Carbon Target ETF
196.05
+0.76%
IWL iShares Russell Top 200 ETF
147.11
+0.76%
QUAL iShares MSCI USA Quality Factor ETF
180.79
+0.76%
NACP Impact Shares NAACP Minority Empowerment ETF
42.45
+0.76%
IQLT iShares MSCI Intl Quality Factor ETF
37.34
+0.76%
ESGG FlexShares STOXX Global ESG Select Index Fund
169.76
+0.75%
FDMO Fidelity Momentum Factor ETF
71.08
+0.74%
RSPG Invesco S&P 500 Equal Weight Energy ETF
74.27
+0.74%
FCOM Fidelity MSCI Communication Services Index ETF
59.74
+0.74%
MGC Vanguard Mega Cap Index Fund
216.10
+0.74%
IDMO Invesco S&P International Developed Momentum ETF
40.79
+0.73%
IVV iShares Core S&P 500 ETF
597.64
+0.73%
NANR SPDR S&P North American Natural Resources ETF
50.85
+0.72%
VOO Vanguard S&P 500 ETF
547.19
+0.72%