Milan - Delayed Quote EUR
SPDR Bloomberg 1-10 Year U.S. Corporate Bond UCITS ETF (IUCB.MI)
26.34
+0.18
+(0.69%)
At close: April 30 at 2:20:09 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 |
---|---|---|---|---|---|---|
Apr 30, 2025 | 26.30 | 26.30 | 26.25 | 26.34 | 26.34 | 211 |
Apr 28, 2025 | 26.17 | 26.17 | 26.17 | 26.15 | 26.15 | 2,039 |
Apr 25, 2025 | 26.11 | 26.17 | 26.11 | 26.12 | 26.12 | 1,854 |
Apr 24, 2025 | 26.00 | 26.08 | 25.93 | 26.08 | 26.08 | 2,581 |
Apr 23, 2025 | 25.97 | 26.03 | 25.92 | 25.98 | 25.98 | 2,685 |
Apr 22, 2025 | 25.73 | 25.76 | 25.58 | 25.75 | 25.75 | 4,811 |
Apr 17, 2025 | 25.99 | 26.07 | 25.99 | 26.00 | 26.00 | 408 |
Apr 16, 2025 | 25.95 | 26.00 | 25.91 | 25.99 | 25.99 | 514 |
Apr 15, 2025 | 25.89 | 26.07 | 25.89 | 26.05 | 26.05 | 834 |
Apr 14, 2025 | 25.67 | 25.90 | 25.67 | 25.83 | 25.83 | 1,434 |
Apr 11, 2025 | 25.68 | 25.86 | 25.68 | 25.66 | 25.66 | 1,300 |
Apr 10, 2025 | 26.90 | 26.99 | 26.46 | 26.28 | 26.28 | 5,211 |
Apr 9, 2025 | 26.58 | 26.58 | 26.26 | 26.40 | 26.40 | 5,930 |
Apr 8, 2025 | 27.08 | 27.08 | 26.95 | 27.03 | 27.03 | 8,753 |
Apr 7, 2025 | 27.13 | 27.18 | 26.84 | 27.06 | 27.06 | 2,339 |
Apr 4, 2025 | 27.07 | 27.17 | 26.88 | 27.22 | 27.22 | 9,438 |
Apr 3, 2025 | 27.18 | 27.18 | 26.85 | 26.97 | 26.97 | 8,854 |
Apr 2, 2025 | 27.51 | 27.52 | 27.45 | 27.38 | 27.38 | 137 |
Apr 1, 2025 | 27.60 | 27.60 | 27.56 | 27.51 | 27.51 | 589 |
Mar 31, 2025 | 27.38 | 27.50 | 27.38 | 27.50 | 27.50 | 2,252 |
Mar 28, 2025 | 27.47 | 27.50 | 27.33 | 27.35 | 27.35 | 1,098 |
Mar 27, 2025 | 27.50 | 27.50 | 27.42 | 27.37 | 27.37 | 905 |
Mar 26, 2025 | 27.40 | 27.48 | 27.40 | 27.42 | 27.42 | 881 |
Mar 25, 2025 | 27.39 | 27.42 | 27.33 | 27.40 | 27.40 | 534 |
Mar 24, 2025 | 27.35 | 27.42 | 27.26 | 27.40 | 27.40 | 15,237 |
Mar 21, 2025 | 27.36 | 27.40 | 27.33 | 27.40 | 27.40 | 83,139 |
Mar 20, 2025 | 27.25 | 27.43 | 27.25 | 27.36 | 27.36 | 1,799 |
Mar 19, 2025 | 27.11 | 27.16 | 27.09 | 27.16 | 27.16 | 392 |
Mar 18, 2025 | 26.99 | 27.05 | 26.94 | 27.00 | 27.00 | 955 |
Mar 17, 2025 | 27.14 | 27.14 | 27.01 | 27.05 | 27.05 | 9,253 |
Mar 14, 2025 | 27.25 | 27.25 | 27.04 | 27.11 | 27.11 | 2,350 |
Mar 13, 2025 | 27.10 | 27.19 | 27.06 | 27.11 | 27.11 | 8,166 |
Mar 12, 2025 | 27.02 | 27.12 | 26.98 | 27.00 | 27.00 | 4,490 |
Mar 11, 2025 | 27.25 | 27.26 | 27.05 | 27.06 | 27.06 | 9,367 |
Mar 10, 2025 | 27.33 | 27.39 | 27.25 | 27.35 | 27.35 | 2,674 |
Mar 7, 2025 | 27.30 | 27.33 | 27.21 | 27.28 | 27.28 | 8,605 |
Mar 6, 2025 | 27.37 | 27.44 | 27.29 | 27.29 | 27.29 | 4,754 |
Mar 5, 2025 | 27.81 | 27.81 | 27.50 | 27.51 | 27.51 | 25,613 |
Mar 4, 2025 | 28.20 | 28.31 | 28.14 | 28.17 | 28.17 | 87,527 |
Mar 3, 2025 | 28.47 | 28.50 | 28.20 | 28.22 | 28.22 | 9,991 |
Feb 28, 2025 | 28.47 | 28.47 | 28.36 | 28.42 | 28.42 | 15,333 |
Feb 27, 2025 | 28.22 | 28.36 | 28.18 | 28.38 | 28.38 | 5,985 |
Feb 26, 2025 | 28.10 | 28.17 | 28.09 | 28.09 | 28.09 | 35,426 |
Feb 25, 2025 | 28.19 | 28.19 | 28.08 | 28.09 | 28.09 | 7,784 |
Feb 24, 2025 | 28.02 | 28.14 | 28.02 | 28.10 | 28.10 | 14,423 |
Feb 21, 2025 | 27.98 | 28.11 | 27.97 | 28.11 | 28.11 | 12,474 |
Feb 20, 2025 | 28.11 | 28.11 | 27.99 | 28.00 | 28.00 | 6,149 |
Feb 19, 2025 | 28.03 | 28.10 | 28.00 | 28.12 | 28.12 | 20,578 |
Feb 18, 2025 | 28.00 | 28.07 | 28.00 | 28.03 | 28.03 | 19,278 |
Feb 17, 2025 | 28.03 | 28.03 | 27.94 | 28.00 | 28.00 | 18,455 |
Feb 14, 2025 | 27.95 | 27.98 | 27.90 | 27.93 | 27.93 | 14,152 |
Feb 13, 2025 | 27.98 | 28.15 | 27.92 | 28.02 | 28.02 | 11,255 |
Feb 12, 2025 | 28.19 | 28.22 | 28.04 | 28.12 | 28.12 | 7,616 |
Feb 11, 2025 | 28.42 | 28.42 | 28.24 | 28.24 | 28.24 | 18,571 |
Feb 10, 2025 | 28.36 | 28.40 | 28.30 | 28.34 | 28.34 | 7,423 |
Feb 7, 2025 | 28.22 | 28.28 | 28.17 | 28.28 | 28.28 | 5,379 |
Feb 6, 2025 | 28.32 | 28.32 | 28.28 | 28.25 | 28.25 | 2,378 |
Feb 5, 2025 | 28.14 | 28.24 | 28.08 | 28.24 | 28.24 | 11,340 |
Feb 4, 2025 | 28.29 | 28.29 | 28.16 | 28.18 | 28.18 | 10,121 |
Feb 3, 2025 | 0.694557 Dividend | |||||
Feb 3, 2025 | 28.61 | 28.61 | 28.34 | 28.38 | 28.38 | 14,050 |
Jan 31, 2025 | 28.78 | 28.93 | 28.78 | 28.84 | 28.15 | 5,851 |
Jan 30, 2025 | 28.76 | 28.84 | 28.70 | 28.73 | 28.04 | 12,293 |
Jan 29, 2025 | 28.75 | 28.88 | 28.75 | 28.72 | 28.02 | 9,498 |
Jan 28, 2025 | 28.69 | 28.73 | 28.62 | 28.68 | 27.99 | 9,644 |
Jan 27, 2025 | 28.57 | 28.59 | 28.39 | 28.46 | 27.77 | 10,023 |
Jan 24, 2025 | 28.50 | 28.54 | 28.39 | 28.41 | 27.72 | 8,727 |
Jan 23, 2025 | 28.72 | 28.72 | 28.53 | 28.63 | 27.94 | 14,203 |
Jan 22, 2025 | 28.70 | 28.70 | 28.57 | 28.65 | 27.96 | 9,287 |
Jan 21, 2025 | 28.85 | 28.87 | 28.63 | 28.65 | 27.96 | 11,913 |
Jan 20, 2025 | 28.89 | 28.89 | 28.60 | 28.67 | 27.98 | 13,122 |
Jan 17, 2025 | 29.01 | 29.09 | 28.83 | 28.95 | 28.25 | 11,221 |
Jan 16, 2025 | 28.85 | 28.94 | 28.85 | 28.93 | 28.23 | 7,146 |
Jan 15, 2025 | 28.70 | 28.88 | 28.69 | 28.86 | 28.17 | 5,017 |
Jan 14, 2025 | 28.82 | 28.83 | 28.65 | 28.68 | 27.99 | 11,484 |
Jan 13, 2025 | 28.98 | 29.00 | 28.92 | 28.94 | 28.24 | 11,120 |
Jan 10, 2025 | 28.86 | 28.99 | 28.80 | 28.94 | 28.24 | 30,731 |
Jan 9, 2025 | 28.91 | 28.91 | 28.80 | 28.85 | 28.16 | 5,737 |
Jan 8, 2025 | 28.75 | 28.90 | 28.75 | 28.81 | 28.11 | 14,221 |
Jan 7, 2025 | 28.54 | 28.61 | 28.47 | 28.59 | 27.91 | 11,148 |
Jan 6, 2025 | 28.83 | 28.83 | 28.52 | 28.61 | 27.92 | 7,987 |
Jan 3, 2025 | 29.07 | 29.07 | 28.90 | 28.92 | 28.22 | 17,576 |
Jan 2, 2025 | 28.83 | 29.08 | 28.68 | 29.08 | 28.38 | 8,306 |
Dec 30, 2024 | 28.52 | 28.68 | 28.46 | 28.68 | 27.99 | 12,408 |
Dec 27, 2024 | 28.57 | 28.60 | 28.47 | 28.51 | 27.83 | 25,136 |
Dec 23, 2024 | 28.62 | 28.78 | 28.53 | 28.57 | 27.88 | 16,569 |
Dec 20, 2024 | 28.60 | 29.31 | 28.55 | 28.56 | 27.87 | 18,240 |
Dec 19, 2024 | 28.69 | 28.69 | 28.51 | 28.60 | 27.91 | 32,378 |
Dec 18, 2024 | 28.60 | 28.61 | 28.44 | 28.55 | 27.86 | 32,865 |
Dec 17, 2024 | 28.55 | 28.55 | 28.44 | 28.52 | 27.83 | 41,834 |
Dec 16, 2024 | 28.50 | 28.64 | 28.43 | 28.47 | 27.78 | 77,521 |
Dec 13, 2024 | 28.75 | 28.75 | 28.48 | 28.55 | 27.86 | 95,378 |
Dec 12, 2024 | 28.57 | 28.69 | 28.52 | 28.57 | 27.88 | 88,804 |
Dec 11, 2024 | 28.66 | 28.68 | 28.56 | 28.65 | 27.96 | 65,852 |
Dec 10, 2024 | 28.52 | 28.61 | 28.50 | 28.58 | 27.90 | 134,602 |
Dec 9, 2024 | 28.48 | 28.52 | 28.38 | 28.52 | 27.84 | 20,247 |
Dec 6, 2024 | 28.33 | 28.33 | 28.33 | 28.43 | 27.75 | 1,067 |
Dec 5, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 27.83 | - |
Dec 4, 2024 | 28.55 | 28.57 | 28.49 | 28.51 | 27.83 | 1,650 |
Dec 3, 2024 | 28.57 | 28.57 | 28.57 | 28.55 | 27.86 | 1 |
Dec 2, 2024 | 28.60 | 28.65 | 28.60 | 28.65 | 27.96 | 559 |
Nov 29, 2024 | 28.35 | 28.37 | 28.35 | 28.42 | 27.74 | 1,025 |
Nov 28, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 27.61 | - |
Nov 27, 2024 | 28.37 | 28.37 | 28.32 | 28.29 | 27.61 | 2,459 |
Nov 26, 2024 | 28.57 | 28.57 | 28.42 | 28.47 | 27.78 | 1,085 |
Nov 25, 2024 | 28.42 | 28.43 | 28.36 | 28.48 | 27.79 | 1,662 |
Nov 22, 2024 | 28.28 | 28.54 | 28.27 | 28.57 | 27.88 | 16,848 |
Nov 21, 2024 | 28.30 | 28.43 | 28.30 | 28.38 | 27.69 | 1,346 |
Nov 20, 2024 | 28.11 | 28.31 | 28.11 | 28.31 | 27.63 | 3,517 |
Nov 19, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 27.43 | - |
Nov 18, 2024 | 28.16 | 28.16 | 28.06 | 28.11 | 27.43 | 3,540 |
Nov 15, 2024 | 28.07 | 28.07 | 28.07 | 28.09 | 27.41 | 1,517 |
Nov 14, 2024 | 28.16 | 28.26 | 28.16 | 28.10 | 27.43 | 5,335 |
Nov 13, 2024 | 28.00 | 28.09 | 27.95 | 28.07 | 27.39 | 54,573 |
Nov 12, 2024 | 28.03 | 28.03 | 28.02 | 28.01 | 27.34 | 4,519 |
Nov 11, 2024 | 27.86 | 27.98 | 27.86 | 27.98 | 27.31 | 1,626 |
Nov 8, 2024 | 27.78 | 27.78 | 27.78 | 27.81 | 27.14 | 2,456 |
Nov 7, 2024 | 27.56 | 27.57 | 27.50 | 27.61 | 26.95 | 1,652 |
Nov 6, 2024 | 27.62 | 27.62 | 27.62 | 27.64 | 26.97 | 496 |
Nov 5, 2024 | 27.23 | 27.23 | 27.23 | 27.18 | 26.53 | 80 |
Nov 4, 2024 | 27.25 | 27.26 | 27.25 | 27.28 | 26.63 | 1,782 |
Nov 1, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 26.71 | - |
Oct 31, 2024 | 27.28 | 27.33 | 27.26 | 27.36 | 26.71 | 10,407 |
Oct 30, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 26.86 | - |
Oct 29, 2024 | 27.52 | 27.58 | 27.50 | 27.52 | 26.86 | 2,600 |
Oct 28, 2024 | 27.54 | 27.54 | 27.52 | 27.51 | 26.85 | 3,193 |
Oct 25, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 26.98 | - |
Oct 24, 2024 | 27.60 | 27.65 | 27.60 | 27.65 | 26.98 | 779 |
Oct 23, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 26.95 | 1,634 |
Oct 22, 2024 | 27.53 | 27.64 | 27.53 | 27.59 | 26.93 | 22,719 |
Oct 21, 2024 | 27.60 | 27.60 | 27.55 | 27.57 | 26.91 | 2,737 |
Oct 18, 2024 | 27.64 | 27.67 | 27.63 | 27.60 | 26.94 | 2,735 |
Oct 17, 2024 | 27.67 | 27.72 | 27.67 | 27.67 | 27.00 | 8,985 |
Oct 16, 2024 | 27.58 | 27.59 | 27.57 | 27.63 | 26.96 | 1,511 |
Oct 15, 2024 | 27.49 | 27.50 | 27.49 | 27.50 | 26.84 | 1,546 |
Oct 14, 2024 | 27.37 | 27.42 | 27.37 | 27.41 | 26.75 | 1,352 |
Oct 11, 2024 | 27.32 | 27.37 | 27.32 | 27.35 | 26.70 | 1,369 |
Oct 10, 2024 | 27.38 | 27.39 | 27.33 | 27.39 | 26.73 | 6,847 |
Oct 9, 2024 | 27.33 | 27.36 | 27.32 | 27.33 | 26.67 | 13,732 |
Oct 8, 2024 | 27.23 | 27.30 | 27.22 | 27.30 | 26.64 | 45,786 |
Oct 7, 2024 | 27.33 | 27.33 | 27.26 | 27.30 | 26.64 | 5,598 |
Oct 4, 2024 | 27.34 | 27.44 | 27.34 | 27.40 | 26.74 | 93,887 |
Oct 3, 2024 | 27.42 | 27.43 | 27.42 | 27.41 | 26.75 | 1,986 |
Oct 2, 2024 | 27.30 | 27.38 | 27.30 | 27.38 | 26.72 | 4,042 |
Oct 1, 2024 | 27.28 | 27.32 | 27.28 | 27.33 | 26.67 | 3,556 |
Sep 30, 2024 | 27.10 | 27.10 | 26.99 | 27.09 | 26.44 | 3,605 |
Sep 27, 2024 | 27.08 | 27.08 | 26.95 | 27.06 | 26.41 | 13,802 |
Sep 26, 2024 | 27.08 | 27.13 | 27.00 | 26.98 | 26.33 | 23,244 |
Sep 25, 2024 | 26.94 | 26.94 | 26.94 | 27.04 | 26.39 | 200 |
Sep 24, 2024 | 27.21 | 27.21 | 27.08 | 27.08 | 26.43 | 960 |
Sep 23, 2024 | 27.23 | 27.23 | 27.09 | 27.10 | 26.45 | 6,552 |
Sep 20, 2024 | 27.02 | 27.05 | 27.01 | 27.06 | 26.41 | 4,013 |
Sep 19, 2024 | 27.08 | 27.14 | 27.07 | 27.12 | 26.47 | 11,652 |
Sep 18, 2024 | 27.15 | 27.15 | 27.15 | 27.13 | 26.48 | 1,661 |
Sep 17, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 26.50 | 506 |
Sep 16, 2024 | 27.13 | 27.13 | 27.13 | 27.16 | 26.50 | 214 |
Sep 13, 2024 | 27.20 | 27.20 | 27.19 | 27.21 | 26.55 | 797 |
Sep 12, 2024 | 27.34 | 27.34 | 27.27 | 27.27 | 26.61 | 3,997 |
Sep 11, 2024 | 27.32 | 27.37 | 27.27 | 27.35 | 26.69 | 21,151 |
Sep 10, 2024 | 27.20 | 27.30 | 27.20 | 27.30 | 26.64 | 4,881 |
Sep 9, 2024 | 27.15 | 27.23 | 27.15 | 27.22 | 26.56 | 4,396 |
Sep 6, 2024 | 27.04 | 27.13 | 27.03 | 27.08 | 26.42 | 5,429 |
Sep 5, 2024 | 27.02 | 27.02 | 27.00 | 27.05 | 26.40 | 12,816 |
Sep 4, 2024 | 27.01 | 27.04 | 27.01 | 27.04 | 26.39 | 712 |
Sep 3, 2024 | 26.95 | 27.05 | 26.95 | 27.05 | 26.40 | 10,460 |
Sep 2, 2024 | 26.92 | 26.96 | 26.92 | 26.96 | 26.31 | 3,159 |
Aug 30, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.28 | - |
Aug 29, 2024 | 26.86 | 26.86 | 26.86 | 26.92 | 26.28 | 1 |
Aug 28, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.08 | - |
Aug 27, 2024 | 26.73 | 26.74 | 26.73 | 26.73 | 26.08 | 1,393 |
Aug 26, 2024 | 26.72 | 26.77 | 26.72 | 26.74 | 26.09 | 2,987 |
Aug 23, 2024 | 26.78 | 26.81 | 26.70 | 26.66 | 26.01 | 3,334 |
Aug 22, 2024 | 26.78 | 26.83 | 26.75 | 26.77 | 26.13 | 14,847 |
Aug 21, 2024 | 26.78 | 26.83 | 26.75 | 26.76 | 26.12 | 4,498 |
Aug 20, 2024 | 26.83 | 26.86 | 26.78 | 26.79 | 26.14 | 17,060 |
Aug 19, 2024 | 26.91 | 26.92 | 26.83 | 26.85 | 26.20 | 1,590 |
Aug 16, 2024 | 27.01 | 27.01 | 26.97 | 26.94 | 26.29 | 2,859 |
Aug 14, 2024 | 26.98 | 26.98 | 26.91 | 26.97 | 26.32 | 5,936 |
Aug 13, 2024 | 27.06 | 27.08 | 27.06 | 27.08 | 26.42 | 3,787 |
Aug 12, 2024 | 27.01 | 27.01 | 26.99 | 26.99 | 26.34 | 30 |
Aug 9, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 26.36 | - |
Aug 8, 2024 | 26.97 | 26.97 | 26.95 | 27.01 | 26.36 | 4,742 |
Aug 7, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.39 | - |
Aug 6, 2024 | 27.04 | 27.14 | 27.02 | 27.05 | 26.39 | 48,142 |
Aug 5, 2024 | 27.03 | 27.09 | 27.00 | 26.98 | 26.33 | 6,833 |
Aug 2, 2024 | 27.33 | 27.33 | 27.10 | 27.11 | 26.46 | 34,106 |
Aug 1, 2024 | 0.656475 Dividend | |||||
Aug 1, 2024 | 27.95 | 27.99 | 27.95 | 27.99 | 27.31 | 1,372 |
Jul 31, 2024 | 27.75 | 27.75 | 27.75 | 27.76 | 26.46 | 288 |
Jul 30, 2024 | 27.75 | 27.75 | 27.73 | 27.73 | 26.42 | 3,491 |
Jul 29, 2024 | 27.74 | 27.74 | 27.74 | 27.68 | 26.37 | 74 |
Jul 26, 2024 | 27.50 | 27.50 | 27.50 | 27.56 | 26.26 | 1,097 |
Jul 25, 2024 | 27.53 | 27.58 | 27.53 | 27.52 | 26.22 | 2,194 |
Jul 24, 2024 | 27.64 | 27.64 | 27.48 | 27.53 | 26.24 | 18,702 |
Jul 23, 2024 | 27.53 | 27.58 | 27.53 | 27.58 | 26.27 | 1,245 |
Jul 22, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 26.15 | 15 |
Jul 19, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 26.17 | - |
Jul 18, 2024 | 27.40 | 27.43 | 27.40 | 27.46 | 26.17 | 22 |
Jul 17, 2024 | 27.50 | 27.50 | 27.34 | 27.37 | 26.08 | 7,701 |
Jul 16, 2024 | 27.48 | 27.52 | 27.48 | 27.49 | 26.19 | 4,817 |
Jul 15, 2024 | 27.42 | 27.42 | 27.42 | 27.41 | 26.11 | 7 |
Jul 12, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 26.18 | - |
Jul 11, 2024 | 27.48 | 27.48 | 27.44 | 27.48 | 26.18 | 3,752 |
Jul 10, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 26.18 | - |
Jul 9, 2024 | 27.47 | 27.49 | 27.47 | 27.48 | 26.18 | 832 |
Jul 8, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 26.16 | - |
Jul 5, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 26.16 | 38 |
Jul 4, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 26.12 | - |
Jul 3, 2024 | 27.45 | 27.45 | 27.44 | 27.41 | 26.12 | 2,107 |
Jul 2, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 26.28 | - |
Jul 1, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 26.28 | - |
Jun 28, 2024 | 27.57 | 27.65 | 27.56 | 27.58 | 26.28 | 16,227 |
Jun 27, 2024 | 27.58 | 27.62 | 27.57 | 27.61 | 26.31 | 3,189 |
Jun 26, 2024 | 27.66 | 27.68 | 27.66 | 27.62 | 26.32 | 1,101 |
Jun 25, 2024 | 27.69 | 27.69 | 27.65 | 27.65 | 26.34 | 795 |
Jun 24, 2024 | 27.56 | 27.63 | 27.56 | 27.64 | 26.33 | 3,025 |
Jun 21, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 26.27 | - |
Jun 20, 2024 | 27.57 | 27.57 | 27.56 | 27.57 | 26.27 | 1,618 |
Jun 19, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 26.36 | - |
Jun 18, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 26.36 | - |
Jun 17, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 26.36 | - |
Jun 14, 2024 | 27.63 | 27.76 | 27.62 | 27.67 | 26.36 | 5,559 |
Jun 13, 2024 | 27.41 | 27.48 | 27.41 | 27.51 | 26.21 | 32,977 |
Jun 12, 2024 | 27.33 | 27.33 | 27.28 | 27.29 | 26.00 | 41,056 |
Jun 11, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 26.04 | - |
Jun 10, 2024 | 27.31 | 27.34 | 27.31 | 27.33 | 26.04 | 2,431 |
Jun 7, 2024 | 27.14 | 27.25 | 27.14 | 27.22 | 25.94 | 11,837 |
Jun 6, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 25.67 | - |
Jun 5, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 25.67 | - |
Jun 4, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 25.67 | - |
Jun 3, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 25.67 | - |
May 31, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 25.67 | - |
May 30, 2024 | 26.97 | 26.99 | 26.94 | 26.94 | 25.67 | 845 |
May 29, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 25.67 | - |
May 28, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 25.67 | 649 |
May 27, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 25.70 | - |
May 24, 2024 | 26.97 | 26.97 | 26.97 | 26.98 | 25.70 | 300 |
May 23, 2024 | 27.00 | 27.02 | 27.00 | 27.02 | 25.75 | 2,693 |
May 22, 2024 | 27.04 | 27.05 | 27.04 | 27.07 | 25.79 | 1,400 |
May 21, 2024 | 27.01 | 27.01 | 27.01 | 27.05 | 25.77 | 199 |
May 20, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 25.72 | 1,535 |
May 17, 2024 | 27.02 | 27.10 | 27.00 | 26.99 | 25.72 | 10,743 |
May 16, 2024 | 27.06 | 27.06 | 27.03 | 27.03 | 25.76 | 1,794 |
May 15, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 25.75 | - |
May 14, 2024 | 27.10 | 27.10 | 27.05 | 27.02 | 25.75 | 1,808 |
May 13, 2024 | 27.13 | 27.13 | 27.03 | 27.06 | 25.78 | 1,937 |
May 10, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 25.91 | - |
May 9, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 25.91 | - |
May 8, 2024 | 27.22 | 27.22 | 27.21 | 27.19 | 25.91 | 1,625 |
May 7, 2024 | 27.22 | 27.22 | 27.22 | 27.17 | 25.89 | 296 |
May 6, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 25.82 | - |
May 3, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 25.82 | 4,300 |
May 2, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 25.77 | - |
Apr 30, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 25.77 | - |
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%
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%
QQQ Invesco QQQ Trust
481.68
+1.31%
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%