Milan - Delayed Quote EUR
HAN-GINS Tech Megatrend Equal Weight UCITS ETF (ITEK.MI)
At close: 5:35:08 PM GMT+1
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 |
---|---|---|---|---|---|---|
Jan 2, 2025 | 14.03 | 14.23 | 14.03 | 14.23 | 14.23 | 3,638 |
Dec 30, 2024 | 14.21 | 14.21 | 13.95 | 13.95 | 13.95 | 4,042 |
Dec 27, 2024 | 14.30 | 14.44 | 14.22 | 14.22 | 14.22 | 3,293 |
Dec 23, 2024 | 14.33 | 14.37 | 14.13 | 14.17 | 14.17 | 4,815 |
Dec 20, 2024 | 14.22 | 14.40 | 13.88 | 14.36 | 14.36 | 5,505 |
Dec 19, 2024 | 14.42 | 14.50 | 14.29 | 14.34 | 14.34 | 1,038 |
Dec 18, 2024 | 14.86 | 14.86 | 14.72 | 14.81 | 14.81 | 4,014 |
Dec 17, 2024 | 15.04 | 15.04 | 14.80 | 14.82 | 14.82 | 4,099 |
Dec 16, 2024 | 14.84 | 14.92 | 14.70 | 14.97 | 14.97 | 13,588 |
Dec 13, 2024 | 14.76 | 14.82 | 14.76 | 14.69 | 14.69 | 2,844 |
Dec 12, 2024 | 14.82 | 15.10 | 14.78 | 14.89 | 14.89 | 6,261 |
Dec 11, 2024 | 14.58 | 14.75 | 14.57 | 14.78 | 14.78 | 820 |
Dec 10, 2024 | 14.76 | 14.78 | 14.64 | 14.62 | 14.62 | 3,127 |
Dec 9, 2024 | 15.00 | 15.07 | 14.82 | 14.86 | 14.86 | 3,132 |
Dec 6, 2024 | 14.69 | 15.00 | 14.60 | 14.98 | 14.98 | 3,298 |
Dec 5, 2024 | 14.86 | 14.94 | 14.78 | 14.80 | 14.80 | 12,305 |
Dec 4, 2024 | 14.51 | 14.75 | 14.51 | 14.67 | 14.67 | 7,270 |
Dec 3, 2024 | 14.50 | 14.50 | 14.37 | 14.48 | 14.48 | 2,485 |
Dec 2, 2024 | 14.47 | 14.58 | 14.44 | 14.50 | 14.50 | 3,641 |
Nov 29, 2024 | 14.30 | 14.54 | 14.28 | 14.51 | 14.51 | 9,442 |
Nov 28, 2024 | 14.24 | 14.26 | 14.19 | 14.23 | 14.23 | 3,652 |
Nov 27, 2024 | 14.13 | 14.14 | 14.03 | 14.13 | 14.13 | 1,933 |
Nov 26, 2024 | 14.16 | 14.21 | 14.11 | 14.20 | 14.20 | 1,345 |
Nov 25, 2024 | 14.26 | 14.36 | 14.19 | 14.34 | 14.34 | 5,022 |
Nov 22, 2024 | 14.01 | 14.02 | 14.00 | 14.12 | 14.12 | 1,105 |
Nov 21, 2024 | 13.91 | 14.03 | 13.80 | 13.98 | 13.98 | 1,959 |
Nov 20, 2024 | 13.85 | 13.90 | 13.69 | 13.76 | 13.76 | 3,072 |
Nov 19, 2024 | 13.59 | 13.66 | 13.49 | 13.69 | 13.69 | 3,933 |
Nov 18, 2024 | 13.56 | 13.69 | 13.51 | 13.69 | 13.69 | 20,324 |
Nov 15, 2024 | 13.69 | 13.71 | 13.52 | 13.60 | 13.60 | 3,024 |
Nov 14, 2024 | 13.88 | 14.05 | 13.77 | 13.81 | 13.81 | 3,045 |
Nov 13, 2024 | 13.96 | 14.25 | 13.95 | 14.18 | 14.18 | 19,424 |
Nov 12, 2024 | 14.27 | 14.32 | 14.00 | 14.02 | 14.02 | 7,281 |
Nov 11, 2024 | 13.98 | 14.23 | 13.98 | 14.22 | 14.22 | 7,096 |
Nov 8, 2024 | 13.60 | 13.60 | 13.48 | 13.56 | 13.56 | 6,657 |
Nov 7, 2024 | 13.41 | 13.55 | 13.40 | 13.55 | 13.55 | 9,465 |
Nov 6, 2024 | 13.29 | 13.48 | 13.28 | 13.38 | 13.38 | 14,499 |
Nov 5, 2024 | 12.72 | 12.80 | 12.67 | 12.80 | 12.80 | 1,031 |
Nov 4, 2024 | 12.61 | 12.68 | 12.60 | 12.65 | 12.65 | 955 |
Nov 1, 2024 | 12.77 | 12.85 | 12.72 | 12.82 | 12.82 | 2,119 |
Oct 31, 2024 | 12.98 | 12.99 | 12.74 | 12.77 | 12.77 | 1,263 |
Oct 30, 2024 | 13.31 | 13.31 | 13.15 | 13.17 | 13.17 | 8,391 |
Oct 29, 2024 | 13.35 | 13.35 | 13.24 | 13.32 | 13.32 | 9,507 |
Oct 28, 2024 | 13.00 | 13.22 | 13.00 | 13.19 | 13.19 | 9,589 |
Oct 25, 2024 | 12.94 | 13.00 | 12.88 | 12.97 | 12.97 | 2,513 |
Oct 24, 2024 | 12.93 | 12.93 | 12.87 | 12.86 | 12.86 | 2,290 |
Oct 23, 2024 | 12.99 | 12.99 | 12.76 | 12.76 | 12.76 | 4,193 |
Oct 22, 2024 | 12.90 | 12.90 | 12.83 | 12.86 | 12.86 | 4,577 |
Oct 21, 2024 | 12.94 | 12.94 | 12.77 | 12.77 | 12.77 | 7,159 |
Oct 18, 2024 | 12.81 | 12.88 | 12.79 | 12.84 | 12.84 | 9,875 |
Oct 17, 2024 | 12.72 | 12.85 | 12.70 | 12.72 | 12.72 | 10,521 |
Oct 16, 2024 | 12.61 | 12.66 | 12.59 | 12.66 | 12.66 | 4,301 |
Oct 15, 2024 | 12.70 | 12.75 | 12.61 | 12.66 | 12.66 | 13,062 |
Oct 14, 2024 | 12.52 | 12.67 | 12.52 | 12.67 | 12.67 | 1,927 |
Oct 11, 2024 | 12.34 | 12.52 | 12.34 | 12.51 | 12.51 | 1,935 |
Oct 10, 2024 | 12.35 | 12.43 | 12.32 | 12.40 | 12.40 | 9,488 |
Oct 9, 2024 | 12.24 | 12.32 | 12.24 | 12.40 | 12.40 | 3,205 |
Oct 8, 2024 | 12.23 | 12.36 | 12.23 | 12.37 | 12.37 | 3,390 |
Oct 7, 2024 | 12.49 | 12.55 | 12.39 | 12.39 | 12.39 | 10,030 |
Oct 4, 2024 | 12.26 | 12.42 | 12.22 | 12.34 | 12.34 | 7,414 |
Oct 3, 2024 | 12.26 | 12.26 | 12.17 | 12.20 | 12.20 | 3,501 |
Oct 2, 2024 | 12.11 | 12.23 | 12.09 | 12.22 | 12.22 | 2,706 |
Oct 1, 2024 | 12.28 | 12.30 | 12.04 | 12.04 | 12.04 | 2,291 |
Sep 30, 2024 | 12.32 | 12.32 | 12.20 | 12.23 | 12.23 | 4,111 |
Sep 27, 2024 | 12.32 | 12.32 | 12.29 | 12.31 | 12.31 | 1,242 |
Sep 26, 2024 | 12.09 | 12.26 | 12.09 | 12.18 | 12.18 | 8,059 |
Sep 25, 2024 | 11.86 | 12.02 | 11.86 | 12.02 | 12.02 | 8,479 |
Sep 24, 2024 | 11.99 | 11.99 | 11.89 | 11.92 | 11.92 | 1,272 |
Sep 23, 2024 | 11.76 | 11.85 | 11.76 | 11.83 | 11.83 | 1,696 |
Sep 20, 2024 | 11.83 | 11.83 | 11.73 | 11.69 | 11.69 | 1,044 |
Sep 19, 2024 | 11.77 | 11.91 | 11.74 | 11.91 | 11.91 | 3,254 |
Sep 18, 2024 | 11.57 | 11.62 | 11.57 | 11.60 | 11.60 | 4,395 |
Sep 17, 2024 | 11.58 | 11.72 | 11.58 | 11.72 | 11.72 | 1,394 |
Sep 16, 2024 | 11.60 | 11.61 | 11.45 | 11.56 | 11.56 | 7,276 |
Sep 13, 2024 | 11.53 | 11.64 | 11.53 | 11.61 | 11.61 | 2,210 |
Sep 12, 2024 | 11.58 | 11.58 | 11.44 | 11.51 | 11.51 | 817 |
Sep 11, 2024 | 11.30 | 11.35 | 11.30 | 11.30 | 11.30 | 570 |
Sep 10, 2024 | 11.31 | 11.31 | 11.27 | 11.30 | 11.30 | 723 |
Sep 9, 2024 | 11.21 | 11.25 | 11.20 | 11.23 | 11.23 | 8,245 |
Sep 6, 2024 | 11.31 | 11.33 | 11.13 | 11.13 | 11.13 | 2,674 |
Sep 5, 2024 | 11.33 | 11.39 | 11.33 | 11.32 | 11.32 | 1,259 |
Sep 4, 2024 | 11.39 | 11.45 | 11.32 | 11.39 | 11.39 | 2,482 |
Sep 3, 2024 | 11.82 | 11.82 | 11.58 | 11.58 | 11.58 | 1,352 |
Sep 2, 2024 | 11.77 | 11.83 | 11.75 | 11.82 | 11.82 | 2,181 |
Aug 30, 2024 | 11.84 | 11.85 | 11.80 | 11.77 | 11.77 | 3,247 |
Aug 29, 2024 | 11.74 | 11.85 | 11.69 | 11.92 | 11.92 | 803 |
Aug 28, 2024 | 11.74 | 11.81 | 11.74 | 11.63 | 11.63 | 5,515 |
Aug 27, 2024 | 11.87 | 11.87 | 11.78 | 11.74 | 11.74 | 259 |
Aug 26, 2024 | 11.93 | 11.93 | 11.91 | 11.85 | 11.85 | 3,899 |
Aug 23, 2024 | 11.78 | 11.83 | 11.77 | 11.81 | 11.81 | 3,089 |
Aug 22, 2024 | 11.86 | 11.91 | 11.83 | 11.83 | 11.83 | 1,090 |
Aug 21, 2024 | 11.75 | 11.83 | 11.75 | 11.81 | 11.81 | 1,244 |
Aug 20, 2024 | 11.81 | 11.84 | 11.76 | 11.74 | 11.74 | 5,395 |
Aug 19, 2024 | 11.67 | 11.68 | 11.59 | 11.70 | 11.70 | 15,607 |
Aug 16, 2024 | 11.60 | 11.61 | 11.56 | 11.56 | 11.56 | 1,816 |
Aug 14, 2024 | 11.35 | 11.37 | 11.34 | 11.30 | 11.30 | 1,712 |
Aug 13, 2024 | 11.25 | 11.25 | 11.25 | 11.30 | 11.30 | 3 |
Aug 12, 2024 | 11.30 | 11.30 | 11.20 | 11.22 | 11.22 | 1,438 |
Aug 9, 2024 | 11.38 | 11.39 | 11.32 | 11.28 | 11.28 | 1,469 |
Aug 8, 2024 | 11.04 | 11.20 | 10.89 | 11.20 | 11.20 | 2,537 |
Aug 7, 2024 | 11.10 | 11.25 | 11.10 | 11.17 | 11.17 | 259 |
Aug 6, 2024 | 11.09 | 11.12 | 11.00 | 11.01 | 11.01 | 19,958 |
Aug 5, 2024 | 10.81 | 10.84 | 10.38 | 10.88 | 10.88 | 7,945 |
Aug 2, 2024 | 11.64 | 11.64 | 11.27 | 11.23 | 11.23 | 6,164 |
Aug 1, 2024 | 12.22 | 12.22 | 11.98 | 11.98 | 11.98 | 2,747 |
Jul 31, 2024 | 12.15 | 12.22 | 12.15 | 12.23 | 12.23 | 938 |
Jul 30, 2024 | 12.08 | 12.09 | 11.98 | 12.01 | 12.01 | 1,364 |
Jul 29, 2024 | 12.24 | 12.31 | 12.10 | 12.10 | 12.10 | 3,010 |
Jul 26, 2024 | 12.11 | 12.18 | 12.07 | 12.08 | 12.08 | 2,094 |
Jul 25, 2024 | 12.04 | 12.12 | 12.04 | 12.09 | 12.09 | 6,926 |
Jul 24, 2024 | 12.51 | 12.54 | 12.40 | 12.39 | 12.39 | 7,270 |
Jul 23, 2024 | 12.51 | 12.65 | 12.51 | 12.64 | 12.64 | 5,840 |
Jul 22, 2024 | 12.47 | 12.51 | 12.43 | 12.43 | 12.43 | 1,572 |
Jul 19, 2024 | 12.38 | 12.42 | 12.29 | 12.33 | 12.33 | 4,370 |
Jul 18, 2024 | 12.67 | 12.68 | 12.64 | 12.47 | 12.47 | 385 |
Jul 17, 2024 | 12.91 | 12.91 | 12.83 | 12.77 | 12.77 | 1,319 |
Jul 16, 2024 | 12.74 | 12.90 | 12.74 | 12.93 | 12.93 | 8,589 |
Jul 15, 2024 | 12.66 | 12.74 | 12.66 | 12.77 | 12.77 | 28,726 |
Jul 12, 2024 | 12.42 | 12.52 | 12.34 | 12.52 | 12.52 | 4,924 |
Jul 11, 2024 | 12.45 | 12.60 | 12.45 | 12.47 | 12.47 | 14,218 |
Jul 10, 2024 | 12.41 | 12.50 | 12.41 | 12.44 | 12.44 | 5,254 |
Jul 9, 2024 | 12.59 | 12.61 | 12.41 | 12.44 | 12.44 | 5,456 |
Jul 8, 2024 | 12.42 | 12.52 | 12.37 | 12.52 | 12.52 | 11,945 |
Jul 5, 2024 | 12.30 | 12.33 | 12.25 | 12.35 | 12.35 | 5,113 |
Jul 4, 2024 | 12.42 | 12.42 | 12.29 | 12.34 | 12.34 | 5,392 |
Jul 3, 2024 | 12.42 | 12.43 | 12.34 | 12.41 | 12.41 | 5,766 |
Jul 2, 2024 | 12.28 | 12.34 | 12.28 | 12.39 | 12.39 | 1,198 |
Jul 1, 2024 | 12.29 | 12.34 | 12.16 | 12.30 | 12.30 | 9,209 |
Jun 28, 2024 | 12.30 | 12.41 | 12.28 | 12.31 | 12.31 | 3,546 |
Jun 27, 2024 | 12.27 | 12.32 | 12.23 | 12.26 | 12.26 | 4,286 |
Jun 26, 2024 | 12.31 | 12.35 | 12.29 | 12.36 | 12.36 | 7,913 |
Jun 25, 2024 | 12.00 | 12.17 | 12.00 | 12.20 | 12.20 | 5,250 |
Jun 24, 2024 | 12.05 | 12.10 | 12.05 | 12.10 | 12.10 | 1,283 |
Jun 21, 2024 | 12.26 | 12.31 | 12.09 | 12.16 | 12.16 | 5,030 |
Jun 20, 2024 | 12.31 | 12.37 | 12.28 | 12.32 | 12.32 | 1,620 |
Jun 19, 2024 | 12.29 | 12.31 | 12.27 | 12.28 | 12.28 | 8,256 |
Jun 18, 2024 | 12.21 | 12.29 | 12.21 | 12.25 | 12.25 | 2,824 |
Jun 17, 2024 | 12.20 | 12.20 | 12.07 | 12.14 | 12.14 | 6,407 |
Jun 14, 2024 | 12.20 | 12.26 | 12.14 | 12.18 | 12.18 | 22,499 |
Jun 13, 2024 | 12.08 | 12.10 | 12.07 | 12.05 | 12.05 | 7,001 |
Jun 12, 2024 | 11.91 | 12.04 | 11.89 | 12.04 | 12.04 | 3,990 |
Jun 11, 2024 | 11.82 | 11.82 | 11.78 | 11.79 | 11.79 | 275 |
Jun 10, 2024 | 11.75 | 11.81 | 11.69 | 11.86 | 11.86 | 5,200 |
Jun 7, 2024 | 11.77 | 11.83 | 11.71 | 11.82 | 11.82 | 4,525 |
Jun 6, 2024 | 11.67 | 11.79 | 11.67 | 11.79 | 11.79 | 2,333 |
Jun 5, 2024 | 11.53 | 11.58 | 11.51 | 11.58 | 11.58 | 2,940 |
Jun 4, 2024 | 11.27 | 11.39 | 11.27 | 11.42 | 11.42 | 1,073 |
Jun 3, 2024 | 11.44 | 11.44 | 11.36 | 11.31 | 11.31 | 2,242 |
May 31, 2024 | 11.31 | 11.37 | 11.26 | 11.27 | 11.27 | 413 |
May 30, 2024 | 11.45 | 11.46 | 11.33 | 11.37 | 11.37 | 13,176 |
May 29, 2024 | 11.48 | 11.48 | 11.38 | 11.44 | 11.44 | 4,838 |
May 28, 2024 | 11.57 | 11.57 | 11.53 | 11.55 | 11.55 | 8,158 |
May 27, 2024 | 11.49 | 11.60 | 11.49 | 11.60 | 11.60 | 6,946 |
May 24, 2024 | 11.44 | 11.50 | 11.43 | 11.58 | 11.58 | 6,356 |
May 23, 2024 | 11.65 | 11.71 | 11.55 | 11.55 | 11.55 | 558 |
May 22, 2024 | 11.60 | 11.69 | 11.60 | 11.69 | 11.69 | 3,338 |
May 21, 2024 | 11.67 | 11.68 | 11.64 | 11.66 | 11.66 | 1,292 |
May 20, 2024 | 11.63 | 11.65 | 11.58 | 11.66 | 11.66 | 3,815 |
May 17, 2024 | 11.56 | 11.63 | 11.56 | 11.64 | 11.64 | 5,991 |
May 16, 2024 | 11.57 | 11.65 | 11.57 | 11.57 | 11.57 | 3,273 |
May 15, 2024 | 11.44 | 11.51 | 11.42 | 11.51 | 11.51 | 1,588 |
May 14, 2024 | 11.38 | 11.42 | 11.32 | 11.39 | 11.39 | 10,633 |
May 13, 2024 | 11.40 | 11.41 | 11.39 | 11.43 | 11.43 | 6,256 |
May 10, 2024 | 11.44 | 11.48 | 11.44 | 11.41 | 11.41 | 575 |
May 9, 2024 | 11.36 | 11.45 | 11.36 | 11.44 | 11.44 | 6,293 |
May 8, 2024 | 11.40 | 11.43 | 11.36 | 11.36 | 11.36 | 582 |
May 7, 2024 | 11.55 | 11.58 | 11.47 | 11.52 | 11.52 | 6,763 |
May 6, 2024 | 11.30 | 11.52 | 11.30 | 11.49 | 11.49 | 5,872 |
May 3, 2024 | 11.28 | 11.40 | 11.25 | 11.31 | 11.31 | 4,822 |
May 2, 2024 | 11.17 | 11.26 | 11.13 | 11.24 | 11.24 | 740 |
Apr 30, 2024 | 11.31 | 11.31 | 11.13 | 11.15 | 11.15 | 1,989 |
Mar 27, 2024 | 11.75 | 11.80 | 11.71 | 11.73 | 11.73 | 1,835 |
Mar 26, 2024 | 11.77 | 11.84 | 11.77 | 11.73 | 11.73 | 920 |
Mar 25, 2024 | 11.75 | 11.81 | 11.70 | 11.79 | 11.79 | 5,401 |
Mar 22, 2024 | 11.91 | 11.91 | 11.72 | 11.78 | 11.78 | 3,349 |
Mar 21, 2024 | 11.80 | 11.89 | 11.78 | 11.89 | 11.89 | 3,302 |
Mar 20, 2024 | 11.36 | 11.58 | 11.36 | 11.55 | 11.55 | 5,037 |
Mar 19, 2024 | 11.36 | 11.41 | 11.18 | 11.37 | 11.37 | 6,367 |
Mar 18, 2024 | 11.40 | 11.49 | 11.35 | 11.50 | 11.50 | 2,501 |
Mar 15, 2024 | 11.29 | 11.39 | 11.28 | 11.33 | 11.33 | 4,192 |
Mar 14, 2024 | 11.63 | 11.63 | 11.31 | 11.33 | 11.33 | 6,575 |
Mar 13, 2024 | 11.66 | 11.70 | 11.64 | 11.68 | 11.68 | 1,889 |
Mar 12, 2024 | 11.67 | 11.67 | 11.59 | 11.61 | 11.61 | 1,027 |
Mar 11, 2024 | 11.75 | 11.81 | 11.65 | 11.65 | 11.65 | 10,732 |
Mar 8, 2024 | 11.62 | 11.86 | 11.62 | 11.69 | 11.69 | 1,560 |
Mar 7, 2024 | 11.58 | 11.63 | 11.51 | 11.58 | 11.58 | 5,877 |
Mar 6, 2024 | 11.63 | 11.65 | 11.58 | 11.62 | 11.62 | 2,937 |
Mar 5, 2024 | 11.63 | 11.68 | 11.47 | 11.43 | 11.43 | 2,403 |
Mar 4, 2024 | 11.80 | 11.99 | 11.80 | 11.77 | 11.77 | 12,257 |
Mar 1, 2024 | 11.71 | 11.77 | 11.70 | 11.77 | 11.77 | 1,420 |
Feb 29, 2024 | 11.74 | 11.85 | 11.62 | 11.62 | 11.62 | 2,239 |
Feb 28, 2024 | 11.88 | 12.05 | 11.88 | 11.93 | 11.93 | 5,442 |
Feb 27, 2024 | 11.93 | 12.07 | 11.91 | 11.92 | 11.92 | 23,190 |
Feb 26, 2024 | 11.40 | 11.73 | 11.39 | 11.73 | 11.73 | 2,529 |
Feb 23, 2024 | 11.50 | 11.50 | 11.33 | 11.40 | 11.40 | 1,468 |
Feb 22, 2024 | 11.46 | 11.51 | 11.40 | 11.50 | 11.50 | 1,612 |
Feb 21, 2024 | 11.50 | 11.50 | 11.28 | 11.32 | 11.32 | 13,448 |
Feb 20, 2024 | 11.75 | 11.76 | 11.51 | 11.51 | 11.51 | 4,503 |
Feb 19, 2024 | 11.75 | 11.81 | 11.75 | 11.81 | 11.81 | 2,090 |
Feb 16, 2024 | 11.92 | 11.95 | 11.76 | 11.88 | 11.88 | 5,439 |
Feb 15, 2024 | 11.95 | 12.02 | 11.79 | 11.86 | 11.86 | 20,565 |
Feb 14, 2024 | 11.56 | 11.77 | 11.54 | 11.74 | 11.74 | 9,018 |
Feb 13, 2024 | 11.65 | 11.68 | 11.33 | 11.47 | 11.47 | 26,515 |
Feb 12, 2024 | 11.45 | 11.75 | 11.45 | 11.74 | 11.74 | 7,917 |
Feb 9, 2024 | 11.21 | 11.40 | 11.21 | 11.33 | 11.33 | 14,766 |
Feb 8, 2024 | 11.00 | 11.13 | 10.99 | 11.15 | 11.15 | 2,138 |
Feb 7, 2024 | 10.82 | 10.93 | 10.82 | 10.93 | 10.93 | 5,570 |
Feb 6, 2024 | 10.84 | 10.92 | 10.81 | 10.92 | 10.92 | 2,870 |
Feb 5, 2024 | 10.83 | 10.88 | 10.70 | 10.71 | 10.71 | 2,323 |
Feb 2, 2024 | 10.85 | 10.85 | 10.79 | 10.84 | 10.84 | 5,176 |
Feb 1, 2024 | 10.74 | 10.81 | 10.72 | 10.62 | 10.62 | 3,657 |
Jan 31, 2024 | 10.85 | 10.87 | 10.75 | 10.84 | 10.84 | 3,252 |
Jan 30, 2024 | 11.10 | 11.10 | 10.94 | 10.94 | 10.94 | 5,490 |
Jan 29, 2024 | 10.79 | 11.01 | 10.79 | 11.01 | 11.01 | 947 |
Jan 26, 2024 | 10.66 | 10.85 | 10.66 | 10.85 | 10.85 | 4,835 |
Jan 25, 2024 | 10.70 | 10.76 | 10.63 | 10.76 | 10.76 | 5,515 |
Jan 24, 2024 | 10.75 | 10.86 | 10.74 | 10.76 | 10.76 | 14,074 |
Jan 23, 2024 | 10.61 | 10.72 | 10.61 | 10.69 | 10.69 | 19,395 |
Jan 22, 2024 | 10.55 | 10.66 | 10.53 | 10.63 | 10.63 | 11,973 |
Jan 19, 2024 | 10.56 | 10.56 | 10.45 | 10.45 | 10.45 | 5,753 |
Jan 18, 2024 | 10.55 | 10.62 | 10.55 | 10.58 | 10.58 | 15,036 |
Jan 17, 2024 | 10.53 | 10.57 | 10.43 | 10.48 | 10.48 | 25,124 |
Jan 16, 2024 | 10.66 | 10.73 | 10.66 | 10.67 | 10.67 | 4,117 |
Jan 15, 2024 | 10.76 | 10.76 | 10.76 | 10.71 | 10.71 | 99 |
Jan 12, 2024 | 10.93 | 10.98 | 10.85 | 10.87 | 10.87 | 1,673 |
Jan 11, 2024 | 11.28 | 11.35 | 10.95 | 10.92 | 10.92 | 56,305 |
Jan 10, 2024 | 11.12 | 11.13 | 10.99 | 11.12 | 11.12 | 6,315 |
Jan 9, 2024 | 11.13 | 11.18 | 11.09 | 11.19 | 11.19 | 6,387 |
Jan 8, 2024 | 10.90 | 10.98 | 10.80 | 10.96 | 10.96 | 7,357 |
Jan 5, 2024 | 10.96 | 11.01 | 10.91 | 10.92 | 10.92 | 2,450 |
Jan 4, 2024 | 10.95 | 11.05 | 10.92 | 11.06 | 11.06 | 3,387 |
Jan 3, 2024 | 11.14 | 11.16 | 10.92 | 11.04 | 11.04 | 8,810 |
Jan 2, 2024 | 11.52 | 11.59 | 11.40 | 11.29 | 11.29 | 30,936 |
Related Tickers
URA Global X Uranium ETF
28.11
+4.97%
GOEX Global X Gold Explorers ETF
30.81
+4.69%
RING iShares MSCI Global Gold Miners ETF
29.30
+4.23%
GDX VanEck Gold Miners ETF
35.34
+4.22%
PTF Invesco Dorsey Wright Technology Momentum ETF
75.08
+3.47%
BLOK Amplify Transformational Data Sharing ETF
44.36
+2.71%
INCO Columbia India Consumer ETF
66.07
+2.55%
UTES Virtus Reaves Utilities ETF
65.33
+2.48%
RAAX VanEck Inflation Allocation ETF
28.85
+2.34%
USAI Pacer American Energy Independence ETF
40.62
+2.11%
GXG Global X MSCI Colombia ETF
23.28
+2.11%
AADR AdvisorShares Dorsey Wright ADR ETF
70.42
+2.04%
EWW iShares MSCI Mexico ETF
47.72
+1.92%
MLPX Global X MLP & Energy Infrastructure ETF
61.67
+1.83%
ATMP Barclays ETN+ Select MLP ETN
28.79
+1.79%
RSPG Invesco S&P 500 Equal Weight Energy ETF
77.68
+1.72%
FTXN First Trust Nasdaq Oil & Gas ETF
29.24
+1.71%
ENFR Alerian Energy Infrastructure ETF
31.68
+1.70%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
91.15
+1.70%
TUR iShares MSCI Turkey ETF
36.45
+1.65%
PXE Invesco Dynamic Energy Exploration & Production ETF
30.09
+1.64%
IDX VanEck Indonesia Index ETF
15.04
+1.62%
QTUM Defiance Quantum ETF
82.41
+1.55%
XME SPDR S&P Metals and Mining ETF
57.63
+1.55%
XSD SPDR S&P Semiconductor ETF
252.06
+1.45%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.61
+1.42%
BLCN Siren Nasdaq NexGen Economy ETF
26.00
+1.40%
IAU iShares Gold Trust
50.19
+1.37%
GLD SPDR Gold Shares
245.42
+1.36%
FENY Fidelity MSCI Energy Index ETF
24.16
+1.34%
PSI Invesco Semiconductors ETF
58.64
+1.24%
NANR SPDR S&P North American Natural Resources ETF
51.73
+1.21%
VDE Vanguard Energy Index Fund ETF Shares
122.78
+1.21%
EPI WisdomTree India Earnings Fund
45.81
+1.19%
BBP Virtus LifeSci Biotech Products ETF
60.73
+1.18%
XLE The Energy Select Sector SPDR Fund
86.66
+1.17%
SMH VanEck Semiconductor ETF
244.79
+1.08%
IXC iShares Global Energy ETF
38.58
+1.05%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.62
+1.04%
ILF iShares Latin America 40 ETF
21.12
+1.00%
EZA iShares MSCI South Africa ETF
42.33
+1.00%
FDEM Fidelity Emerging Markets Multifactor ETF
25.47
+0.95%
FTXL First Trust Nasdaq Semiconductor ETF
88.08
+0.93%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
64.72
+0.92%
COPX Global X Copper Miners ETF
38.52
+0.89%
EPU iShares MSCI Peru ETF
39.96
+0.88%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.14
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
31.60
+0.86%
USCI United States Commodity Index Fund, LP
66.53
+0.84%
VPC Virtus Private Credit ETF
21.93
+0.83%
FXU First Trust Utilities AlphaDEX Fund
38.14
+0.82%
BOUT Innovator IBD Breakout Opportunities ETF
39.39
+0.81%
XLU The Utilities Select Sector SPDR Fund
76.27
+0.77%
COM Direxion Auspice Broad Commodity Strategy ETF
28.52
+0.71%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.21
+0.70%
VOX Vanguard Communication Services Index Fund ETF Shares
156.04
+0.70%
ESPO VanEck Video Gaming and eSports ETF
83.96
+0.70%
YYY Amplify High Income ETF
11.60
+0.69%
DWAS Invesco DWA SmallCap Momentum ETF
91.92
+0.69%
VPU Vanguard Utilities Index Fund ETF Shares
164.52
+0.67%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.76
+0.67%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.02
+0.66%
RNEM First Trust Emerging Markets Equity Select ETF
49.58
+0.66%
PID Invesco International Dividend Achievers ETF
18.43
+0.66%
SMIN iShares MSCI India Small-Cap ETF
76.95
+0.65%
FCOM Fidelity MSCI Communication Services Index ETF
59.08
+0.65%
TOLZ ProShares DJ Brookfield Global Infrastructure ETF
49.43
+0.64%
FYLD Cambria Foreign Shareholder Yield ETF
25.37
+0.63%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.66
+0.63%
SOXX iShares Semiconductor ETF
216.82
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
49.07
+0.62%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.46
+0.61%
QGRO American Century U.S. Quality Growth ETF
100.27
+0.57%
SPMO Invesco S&P 500 Momentum ETF
95.55
+0.57%
IWP iShares Russell Mid-Cap Growth ETF
127.47
+0.57%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.43
+0.56%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
22.02
+0.55%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.91
+0.52%
MTUM iShares MSCI USA Momentum Factor ETF
207.98
+0.51%
NFLT Virtus Newfleet Multi-Sector Bond ETF
22.56
+0.49%
XLC The Communication Services Select Sector SPDR ETF Fund
97.28
+0.49%
RINF ProShares Inflation Expectations ETF
33.09
+0.48%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
165.16
+0.48%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
38.16
+0.47%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.12
+0.47%
FAD First Trust Multi Cap Growth AlphaDEX Fund
138.78
+0.41%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.55
+0.39%
CMBS iShares CMBS ETF
47.38
+0.38%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.43
+0.36%
TAXF American Century Diversified Municipal Bond ETF
50.32
+0.36%
SMLF iShares U.S. Small-Cap Equity Factor ETF
67.74
+0.36%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.87
+0.35%
FDMO Fidelity Momentum Factor ETF
69.85
+0.34%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.96
+0.33%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
65.95
+0.33%
CEW WisdomTree Emerging Currency Strategy Fund
16.97
+0.32%
FNY First Trust Mid Cap Growth AlphaDEX Fund
80.25
+0.31%
FYC First Trust Small Cap Growth AlphaDEX Fund
77.67
+0.31%
VAMO Cambria Value and Momentum ETF
29.86
+0.31%
FALN iShares Fallen Angels USD Bond ETF
26.79
+0.30%