Milan - Delayed Quote EUR
VanEck Space Innovators UCITS ETF (JEDI.MI)
32.13
+1.92
+(6.35%)
At close: 5:04:57 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 | 31.29 | 32.13 | 31.03 | 32.13 | 32.13 | 3,324 |
Apr 30, 2025 | 30.94 | 30.94 | 29.41 | 30.22 | 30.22 | 1,651 |
Apr 28, 2025 | 30.59 | 31.15 | 30.59 | 30.41 | 30.41 | 1,405 |
Apr 25, 2025 | 30.12 | 30.46 | 30.10 | 30.14 | 30.14 | 2,235 |
Apr 24, 2025 | 29.06 | 30.06 | 28.94 | 30.06 | 30.06 | 2,074 |
Apr 23, 2025 | 29.17 | 29.95 | 28.91 | 29.24 | 29.24 | 1,235 |
Apr 22, 2025 | 28.55 | 28.64 | 28.03 | 28.34 | 28.34 | 815 |
Apr 17, 2025 | 29.52 | 29.61 | 29.42 | 29.09 | 29.09 | 664 |
Apr 16, 2025 | 29.53 | 29.81 | 29.12 | 29.46 | 29.46 | 3,204 |
Apr 15, 2025 | 29.59 | 30.26 | 29.48 | 29.85 | 29.85 | 3,210 |
Apr 14, 2025 | 29.42 | 29.86 | 29.19 | 29.26 | 29.26 | 2,648 |
Apr 11, 2025 | 29.56 | 29.56 | 28.48 | 29.35 | 29.35 | 664 |
Apr 10, 2025 | 30.76 | 31.07 | 29.07 | 29.16 | 29.16 | 5,515 |
Apr 9, 2025 | 27.44 | 27.61 | 26.57 | 27.41 | 27.41 | 10,218 |
Apr 8, 2025 | 28.75 | 29.55 | 28.66 | 29.18 | 29.18 | 5,552 |
Apr 7, 2025 | 25.78 | 28.50 | 25.03 | 27.54 | 27.54 | 7,301 |
Apr 4, 2025 | 29.87 | 29.87 | 27.20 | 29.04 | 29.04 | 91,204 |
Apr 3, 2025 | 30.48 | 30.92 | 29.61 | 29.98 | 29.98 | 24,417 |
Apr 2, 2025 | 31.50 | 31.72 | 31.11 | 31.70 | 31.70 | 1,153 |
Apr 1, 2025 | 32.06 | 32.06 | 31.00 | 31.89 | 31.89 | 7,363 |
Mar 31, 2025 | 31.45 | 32.13 | 31.08 | 31.71 | 31.71 | 57,270 |
Mar 28, 2025 | 33.58 | 33.78 | 32.32 | 32.33 | 32.33 | 4,606 |
Mar 27, 2025 | 34.38 | 34.67 | 33.54 | 33.78 | 33.78 | 3,490 |
Mar 26, 2025 | 34.40 | 34.89 | 34.33 | 34.43 | 34.43 | 7,151 |
Mar 25, 2025 | 34.23 | 34.28 | 33.85 | 34.15 | 34.15 | 1,063 |
Mar 24, 2025 | 33.29 | 34.01 | 32.78 | 34.01 | 34.01 | 3,199 |
Mar 21, 2025 | 32.71 | 32.71 | 31.86 | 32.69 | 32.69 | 13,633 |
Mar 20, 2025 | 33.77 | 33.77 | 32.50 | 33.15 | 33.15 | 22,431 |
Mar 19, 2025 | 33.40 | 33.47 | 33.10 | 33.24 | 33.24 | 3,503 |
Mar 18, 2025 | 34.15 | 34.15 | 33.32 | 33.56 | 33.56 | 3,011 |
Mar 17, 2025 | 33.78 | 34.39 | 33.78 | 34.24 | 34.24 | 4,932 |
Mar 14, 2025 | 33.31 | 33.60 | 33.10 | 33.40 | 33.40 | 12,299 |
Mar 13, 2025 | 33.37 | 33.75 | 32.85 | 33.01 | 33.01 | 2,666 |
Mar 12, 2025 | 33.40 | 34.21 | 32.75 | 33.28 | 33.28 | 6,044 |
Mar 11, 2025 | 33.26 | 33.72 | 32.85 | 33.40 | 33.40 | 6,238 |
Mar 10, 2025 | 34.67 | 34.73 | 33.44 | 33.90 | 33.90 | 5,730 |
Mar 7, 2025 | 34.85 | 35.04 | 34.00 | 33.81 | 33.81 | 6,763 |
Mar 6, 2025 | 37.24 | 37.24 | 35.50 | 36.27 | 36.27 | 7,961 |
Mar 5, 2025 | 35.04 | 36.51 | 34.92 | 36.16 | 36.16 | 11,227 |
Mar 4, 2025 | 33.82 | 34.79 | 33.67 | 33.72 | 33.72 | 5,258 |
Mar 3, 2025 | 34.74 | 35.13 | 34.15 | 34.51 | 34.51 | 17,332 |
Feb 28, 2025 | 33.77 | 34.41 | 33.03 | 34.08 | 34.08 | 10,669 |
Feb 27, 2025 | 35.35 | 35.62 | 34.47 | 35.06 | 35.06 | 6,428 |
Feb 26, 2025 | 34.37 | 35.53 | 34.22 | 35.33 | 35.33 | 19,332 |
Feb 25, 2025 | 35.42 | 35.42 | 33.59 | 33.85 | 33.85 | 10,445 |
Feb 24, 2025 | 35.90 | 36.15 | 34.86 | 35.31 | 35.31 | 17,738 |
Feb 21, 2025 | 37.31 | 37.38 | 36.51 | 36.60 | 36.60 | 10,975 |
Feb 20, 2025 | 37.60 | 37.63 | 36.19 | 36.94 | 36.94 | 15,281 |
Feb 19, 2025 | 38.34 | 38.34 | 37.85 | 38.13 | 38.13 | 33,263 |
Feb 18, 2025 | 38.04 | 39.03 | 38.00 | 38.51 | 38.51 | 30,047 |
Feb 17, 2025 | 37.62 | 37.81 | 37.51 | 37.81 | 37.81 | 32,717 |
Feb 14, 2025 | 37.31 | 37.37 | 36.80 | 37.01 | 37.01 | 22,893 |
Feb 13, 2025 | 36.62 | 37.28 | 36.20 | 37.08 | 37.08 | 10,814 |
Feb 12, 2025 | 36.85 | 37.22 | 36.22 | 36.44 | 36.44 | 22,391 |
Feb 11, 2025 | 38.04 | 38.37 | 37.17 | 37.53 | 37.53 | 17,371 |
Feb 10, 2025 | 36.66 | 37.90 | 36.33 | 37.85 | 37.85 | 16,768 |
Feb 7, 2025 | 36.40 | 37.12 | 36.30 | 36.57 | 36.57 | 14,162 |
Feb 6, 2025 | 36.32 | 36.90 | 36.24 | 36.90 | 36.90 | 13,418 |
Feb 5, 2025 | 35.85 | 36.12 | 35.55 | 36.12 | 36.12 | 11,107 |
Feb 4, 2025 | 35.57 | 36.10 | 34.92 | 36.08 | 36.08 | 5,873 |
Feb 3, 2025 | 34.71 | 35.38 | 34.19 | 35.17 | 35.17 | 10,686 |
Jan 31, 2025 | 35.06 | 36.12 | 34.94 | 35.93 | 35.93 | 8,160 |
Jan 30, 2025 | 34.85 | 35.35 | 34.62 | 34.62 | 34.62 | 19,858 |
Jan 29, 2025 | 35.74 | 35.87 | 34.15 | 34.31 | 34.31 | 8,312 |
Jan 28, 2025 | 35.25 | 35.83 | 34.50 | 34.50 | 34.50 | 12,395 |
Jan 27, 2025 | 35.71 | 35.88 | 35.05 | 35.23 | 35.23 | 16,354 |
Jan 24, 2025 | 36.15 | 36.83 | 36.01 | 36.79 | 36.79 | 27,738 |
Jan 23, 2025 | 35.53 | 36.01 | 35.01 | 36.01 | 36.01 | 13,464 |
Jan 22, 2025 | 36.78 | 36.85 | 35.70 | 35.92 | 35.92 | 28,214 |
Jan 21, 2025 | 33.88 | 36.23 | 33.80 | 35.91 | 35.91 | 16,966 |
Jan 20, 2025 | 33.72 | 34.00 | 33.51 | 34.00 | 34.00 | 3,247 |
Jan 17, 2025 | 33.36 | 33.92 | 33.08 | 33.64 | 33.64 | 5,553 |
Jan 16, 2025 | 33.56 | 33.66 | 33.03 | 33.33 | 33.33 | 11,912 |
Jan 15, 2025 | 32.55 | 33.53 | 32.40 | 33.40 | 33.40 | 21,544 |
Jan 14, 2025 | 32.65 | 33.22 | 32.48 | 32.40 | 32.40 | 3,864 |
Jan 13, 2025 | 33.15 | 33.24 | 32.26 | 32.80 | 32.80 | 5,869 |
Jan 10, 2025 | 33.90 | 34.22 | 33.00 | 33.13 | 33.13 | 7,250 |
Jan 9, 2025 | 33.93 | 34.05 | 33.80 | 34.05 | 34.05 | 5,803 |
Jan 8, 2025 | 34.53 | 34.76 | 33.34 | 33.82 | 33.82 | 13,490 |
Jan 7, 2025 | 35.13 | 35.57 | 34.40 | 34.85 | 34.85 | 21,997 |
Jan 6, 2025 | 35.24 | 35.65 | 35.18 | 35.45 | 35.45 | 12,359 |
Jan 3, 2025 | 34.33 | 35.08 | 33.72 | 35.06 | 35.06 | 20,183 |
Jan 2, 2025 | 33.65 | 34.37 | 33.54 | 34.09 | 34.09 | 6,241 |
Dec 30, 2024 | 33.58 | 33.67 | 32.49 | 33.02 | 33.02 | 4,792 |
Dec 27, 2024 | 33.95 | 34.26 | 33.49 | 33.67 | 33.67 | 9,745 |
Dec 23, 2024 | 33.12 | 33.12 | 31.85 | 32.08 | 32.08 | 26,915 |
Dec 20, 2024 | 32.15 | 32.38 | 30.58 | 32.25 | 32.25 | 7,004 |
Dec 19, 2024 | 31.63 | 32.31 | 31.35 | 31.58 | 31.58 | 12,803 |
Dec 18, 2024 | 32.70 | 32.95 | 32.58 | 32.76 | 32.76 | 6,190 |
Dec 17, 2024 | 32.79 | 32.94 | 32.10 | 32.35 | 32.35 | 121,878 |
Dec 16, 2024 | 32.35 | 32.53 | 31.84 | 32.53 | 32.53 | 16,242 |
Dec 13, 2024 | 32.03 | 32.03 | 31.64 | 31.69 | 31.69 | 5,926 |
Dec 12, 2024 | 32.24 | 32.55 | 32.02 | 32.25 | 32.25 | 4,598 |
Dec 11, 2024 | 32.44 | 32.49 | 32.00 | 32.42 | 32.42 | 3,272 |
Dec 10, 2024 | 32.34 | 32.71 | 31.96 | 32.17 | 32.17 | 5,796 |
Dec 9, 2024 | 33.06 | 33.17 | 31.84 | 32.35 | 32.35 | 14,423 |
Dec 6, 2024 | 32.28 | 32.97 | 32.11 | 32.86 | 32.86 | 7,397 |
Dec 5, 2024 | 32.25 | 32.50 | 31.81 | 31.81 | 31.81 | 8,319 |
Dec 4, 2024 | 32.37 | 32.88 | 32.37 | 32.69 | 32.69 | 8,909 |
Dec 3, 2024 | 33.19 | 33.24 | 32.00 | 32.45 | 32.45 | 7,330 |
Dec 2, 2024 | 33.58 | 33.85 | 32.65 | 32.96 | 32.96 | 15,067 |
Nov 29, 2024 | 32.72 | 33.37 | 32.50 | 33.14 | 33.14 | 6,087 |
Nov 28, 2024 | 32.47 | 32.87 | 32.38 | 32.65 | 32.65 | 6,841 |
Nov 27, 2024 | 32.62 | 32.81 | 32.18 | 32.28 | 32.28 | 6,410 |
Nov 26, 2024 | 32.25 | 32.90 | 31.81 | 32.63 | 32.63 | 22,737 |
Nov 25, 2024 | 32.19 | 33.14 | 31.80 | 32.25 | 32.25 | 9,646 |
Nov 22, 2024 | 31.32 | 31.86 | 31.12 | 31.78 | 31.78 | 7,471 |
Nov 21, 2024 | 29.98 | 30.48 | 29.69 | 30.75 | 30.75 | 18,905 |
Nov 20, 2024 | 30.56 | 30.56 | 30.00 | 30.08 | 30.08 | 12,208 |
Nov 19, 2024 | 29.92 | 30.13 | 29.20 | 30.10 | 30.10 | 4,931 |
Nov 18, 2024 | 29.86 | 30.00 | 29.15 | 30.00 | 30.00 | 7,047 |
Nov 15, 2024 | 29.24 | 29.54 | 28.97 | 29.54 | 29.54 | 11,410 |
Nov 14, 2024 | 30.26 | 30.67 | 29.74 | 29.84 | 29.84 | 10,366 |
Nov 13, 2024 | 29.86 | 31.44 | 29.83 | 31.35 | 31.35 | 10,594 |
Nov 12, 2024 | 29.34 | 29.35 | 28.93 | 28.72 | 28.72 | 6,671 |
Nov 11, 2024 | 28.85 | 29.47 | 28.52 | 29.47 | 29.47 | 5,115 |
Nov 8, 2024 | 28.06 | 28.25 | 27.90 | 27.99 | 27.99 | 3,741 |
Nov 7, 2024 | 28.42 | 28.70 | 28.23 | 28.44 | 28.44 | 7,912 |
Nov 6, 2024 | 28.00 | 28.23 | 27.57 | 27.84 | 27.84 | 9,177 |
Nov 5, 2024 | 26.71 | 26.92 | 26.17 | 26.89 | 26.89 | 6,872 |
Nov 4, 2024 | 26.22 | 26.68 | 25.98 | 26.68 | 26.68 | 7,356 |
Nov 1, 2024 | 25.20 | 26.01 | 25.20 | 26.22 | 26.22 | 1,651 |
Oct 31, 2024 | 25.82 | 25.82 | 25.05 | 25.25 | 25.25 | 2,079 |
Oct 30, 2024 | 26.24 | 26.44 | 26.14 | 25.95 | 25.95 | 977 |
Oct 29, 2024 | 26.44 | 26.44 | 25.74 | 26.17 | 26.17 | 2,699 |
Oct 28, 2024 | 25.95 | 26.50 | 25.87 | 26.33 | 26.33 | 5,069 |
Oct 25, 2024 | 25.75 | 25.94 | 25.59 | 25.72 | 25.72 | 2,140 |
Oct 24, 2024 | 26.08 | 26.23 | 25.82 | 25.98 | 25.98 | 1,881 |
Oct 23, 2024 | 26.02 | 26.24 | 25.91 | 25.73 | 25.73 | 2,433 |
Oct 22, 2024 | 25.99 | 26.40 | 25.95 | 26.11 | 26.11 | 813 |
Oct 21, 2024 | 26.47 | 26.51 | 26.00 | 25.90 | 25.90 | 2,182 |
Oct 18, 2024 | 26.75 | 26.94 | 26.21 | 26.26 | 26.26 | 2,601 |
Oct 17, 2024 | 26.40 | 27.07 | 26.40 | 26.68 | 26.68 | 4,148 |
Oct 16, 2024 | 25.63 | 26.19 | 25.61 | 26.19 | 26.19 | 193 |
Oct 15, 2024 | 25.50 | 25.56 | 25.34 | 25.56 | 25.56 | 1,981 |
Oct 14, 2024 | 25.07 | 25.32 | 24.94 | 25.07 | 25.07 | 2,161 |
Oct 11, 2024 | 24.66 | 24.94 | 24.66 | 24.69 | 24.69 | 360 |
Oct 10, 2024 | 24.95 | 24.95 | 24.80 | 24.62 | 24.62 | 112 |
Oct 9, 2024 | 24.89 | 25.06 | 24.86 | 24.86 | 24.86 | 2,142 |
Oct 8, 2024 | 25.08 | 25.08 | 25.02 | 25.06 | 25.06 | 700 |
Oct 7, 2024 | 25.36 | 25.36 | 25.00 | 24.90 | 24.90 | 282 |
Oct 4, 2024 | 24.81 | 25.00 | 24.81 | 25.02 | 25.02 | 1,795 |
Oct 3, 2024 | 24.69 | 24.75 | 24.59 | 24.44 | 24.44 | 2,479 |
Oct 2, 2024 | 24.69 | 24.72 | 24.46 | 24.59 | 24.59 | 1,077 |
Oct 1, 2024 | 25.02 | 25.10 | 25.02 | 24.40 | 24.40 | 499 |
Sep 30, 2024 | 25.26 | 25.26 | 24.93 | 24.96 | 24.96 | 625 |
Sep 27, 2024 | 24.83 | 25.00 | 24.56 | 25.14 | 25.14 | 1,774 |
Sep 26, 2024 | 24.75 | 24.75 | 24.64 | 24.38 | 24.38 | 351 |
Sep 25, 2024 | 23.95 | 24.23 | 23.81 | 24.25 | 24.25 | 3,376 |
Sep 24, 2024 | 24.35 | 24.38 | 24.15 | 24.06 | 24.06 | 542 |
Sep 23, 2024 | 24.45 | 24.45 | 24.14 | 24.00 | 24.00 | 1,534 |
Sep 20, 2024 | 24.40 | 24.40 | 24.25 | 24.17 | 24.17 | 528 |
Sep 19, 2024 | 24.59 | 24.73 | 24.33 | 24.73 | 24.73 | 129 |
Sep 18, 2024 | 23.99 | 24.18 | 23.99 | 24.00 | 24.00 | 91 |
Sep 17, 2024 | 24.57 | 24.69 | 24.57 | 24.61 | 24.61 | 1,137 |
Sep 16, 2024 | 24.40 | 24.41 | 24.27 | 24.27 | 24.27 | 231 |
Sep 13, 2024 | 23.72 | 23.72 | 23.50 | 24.14 | 24.14 | 54 |
Sep 12, 2024 | 23.43 | 23.70 | 23.34 | 23.35 | 23.35 | 675 |
Sep 11, 2024 | 23.31 | 23.43 | 23.31 | 23.51 | 23.51 | 260 |
Sep 10, 2024 | 23.53 | 23.53 | 23.29 | 23.23 | 23.23 | 449 |
Sep 9, 2024 | 23.77 | 23.77 | 23.77 | 23.55 | 23.55 | 623 |
Sep 6, 2024 | 23.87 | 23.87 | 23.87 | 23.41 | 23.41 | 250 |
Sep 5, 2024 | 24.02 | 24.37 | 24.02 | 23.62 | 23.62 | 705 |
Sep 4, 2024 | 23.58 | 23.88 | 23.58 | 24.36 | 24.36 | 365 |
Sep 3, 2024 | 23.88 | 23.89 | 23.34 | 23.61 | 23.61 | 999 |
Sep 2, 2024 | 23.83 | 23.95 | 23.83 | 23.92 | 23.92 | 271 |
Aug 30, 2024 | 24.06 | 24.06 | 24.06 | 23.90 | 23.90 | 124 |
Aug 29, 2024 | 23.72 | 24.17 | 23.72 | 23.98 | 23.98 | 2 |
Aug 28, 2024 | 24.37 | 24.48 | 23.69 | 23.71 | 23.71 | 450 |
Aug 27, 2024 | 24.90 | 24.90 | 24.55 | 24.50 | 24.50 | 242 |
Aug 26, 2024 | 24.83 | 24.83 | 24.83 | 24.58 | 24.58 | 36 |
Aug 23, 2024 | 24.50 | 24.68 | 24.50 | 24.60 | 24.60 | 906 |
Aug 22, 2024 | 25.14 | 25.14 | 24.80 | 24.57 | 24.57 | 236 |
Aug 21, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
Aug 20, 2024 | 25.67 | 25.67 | 24.13 | 24.49 | 24.49 | 567 |
Aug 19, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 90 |
Aug 16, 2024 | 23.76 | 24.32 | 23.66 | 23.91 | 23.91 | 1,500 |
Aug 14, 2024 | 22.21 | 22.32 | 22.18 | 22.01 | 22.01 | 58 |
Aug 13, 2024 | 21.90 | 21.97 | 21.68 | 21.90 | 21.90 | 621 |
Aug 12, 2024 | 22.58 | 22.58 | 22.45 | 22.11 | 22.11 | 665 |
Aug 9, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
Aug 8, 2024 | 21.42 | 22.67 | 21.42 | 22.53 | 22.53 | 447 |
Aug 7, 2024 | 21.80 | 21.92 | 21.80 | 22.26 | 22.26 | 65 |
Aug 6, 2024 | 20.99 | 21.55 | 20.99 | 21.25 | 21.25 | 513 |
Aug 5, 2024 | 20.83 | 21.49 | 20.83 | 21.27 | 21.27 | 858 |
Aug 2, 2024 | 22.85 | 22.85 | 22.19 | 22.19 | 22.19 | 724 |
Aug 1, 2024 | 24.17 | 24.17 | 23.55 | 23.14 | 23.14 | 2,765 |
Jul 31, 2024 | 23.26 | 23.73 | 23.26 | 23.59 | 23.59 | 684 |
Jul 30, 2024 | 23.69 | 23.70 | 23.61 | 23.48 | 23.48 | 626 |
Jul 29, 2024 | 23.99 | 24.00 | 23.64 | 23.48 | 23.48 | 1,460 |
Jul 26, 2024 | 22.81 | 23.33 | 22.81 | 23.38 | 23.38 | 152 |
Jul 25, 2024 | 22.11 | 22.28 | 22.11 | 22.69 | 22.69 | 77 |
Jul 24, 2024 | 22.81 | 22.81 | 22.50 | 22.36 | 22.36 | 831 |
Jul 23, 2024 | 22.19 | 22.22 | 22.19 | 22.58 | 22.58 | 203 |
Jul 22, 2024 | 21.87 | 21.87 | 21.87 | 21.83 | 21.83 | 69 |
Jul 19, 2024 | 22.05 | 22.06 | 22.05 | 21.85 | 21.85 | 300 |
Jul 18, 2024 | 22.61 | 22.73 | 22.21 | 22.33 | 22.33 | 874 |
Jul 17, 2024 | 22.75 | 22.83 | 22.27 | 22.44 | 22.44 | 1,057 |
Jul 16, 2024 | 22.60 | 22.66 | 22.29 | 22.66 | 22.66 | 3,963 |
Jul 15, 2024 | 22.31 | 22.48 | 22.30 | 22.27 | 22.27 | 861 |
Jul 12, 2024 | 21.81 | 22.00 | 21.81 | 22.00 | 22.00 | 728 |
Jul 11, 2024 | 21.68 | 21.68 | 21.68 | 21.62 | 21.62 | 500 |
Jul 10, 2024 | 21.63 | 21.72 | 21.35 | 21.44 | 21.44 | 941 |
Jul 9, 2024 | 21.68 | 21.83 | 21.65 | 21.44 | 21.44 | 680 |
Jul 8, 2024 | 21.49 | 21.91 | 21.49 | 21.81 | 21.81 | 77 |
Jul 5, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
Jul 4, 2024 | 21.31 | 21.31 | 21.26 | 21.16 | 21.16 | 7 |
Jul 3, 2024 | 21.10 | 21.10 | 21.03 | 20.97 | 20.97 | 1,005 |
Jul 2, 2024 | 20.78 | 20.86 | 20.78 | 20.96 | 20.96 | 51 |
Jul 1, 2024 | 21.40 | 21.40 | 21.15 | 20.99 | 20.99 | 144 |
Jun 28, 2024 | 21.45 | 21.45 | 21.20 | 21.12 | 21.12 | 330 |
Jun 27, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Jun 26, 2024 | 20.94 | 20.94 | 20.82 | 20.80 | 20.80 | 166 |
Jun 25, 2024 | 21.12 | 21.12 | 21.12 | 20.73 | 20.73 | 300 |
Jun 24, 2024 | 21.07 | 21.07 | 21.07 | 21.00 | 21.00 | 500 |
Jun 21, 2024 | 21.16 | 21.17 | 20.70 | 20.94 | 20.94 | 574 |
Jun 20, 2024 | 20.97 | 20.97 | 20.97 | 21.11 | 21.11 | 523 |
Jun 19, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
Jun 18, 2024 | 21.23 | 21.37 | 21.23 | 20.94 | 20.94 | 721 |
Jun 17, 2024 | 21.10 | 21.10 | 20.77 | 20.80 | 20.80 | 530 |
Jun 14, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
Jun 13, 2024 | 21.56 | 21.56 | 21.41 | 21.18 | 21.18 | 500 |
Jun 12, 2024 | 21.29 | 21.59 | 21.10 | 21.47 | 21.47 | 313 |
Jun 11, 2024 | 20.91 | 20.91 | 20.90 | 20.98 | 20.98 | 53 |
Jun 10, 2024 | 21.08 | 21.08 | 20.85 | 20.99 | 20.99 | 285 |
Jun 7, 2024 | 21.35 | 21.35 | 21.22 | 21.07 | 21.07 | 6 |
Jun 6, 2024 | 21.61 | 21.61 | 21.59 | 21.49 | 21.49 | 345 |
Jun 5, 2024 | 21.44 | 21.47 | 21.24 | 21.35 | 21.35 | 618 |
Jun 4, 2024 | 21.50 | 21.50 | 21.34 | 21.17 | 21.17 | 73 |
Jun 3, 2024 | 21.85 | 21.85 | 21.29 | 21.29 | 21.29 | 827 |
May 31, 2024 | 21.57 | 21.57 | 21.25 | 21.28 | 21.28 | 115 |
May 30, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
May 29, 2024 | 20.82 | 21.17 | 20.58 | 21.10 | 21.10 | 464 |
May 28, 2024 | 20.76 | 20.82 | 20.76 | 20.79 | 20.79 | 520 |
May 27, 2024 | 20.58 | 20.58 | 20.58 | 20.57 | 20.57 | 223 |
May 24, 2024 | 20.22 | 20.28 | 20.22 | 20.41 | 20.41 | 550 |
May 23, 2024 | 20.74 | 20.74 | 20.14 | 20.31 | 20.31 | 990 |
May 22, 2024 | 20.77 | 20.77 | 20.66 | 20.63 | 20.63 | 323 |
May 21, 2024 | 21.25 | 21.25 | 21.00 | 21.00 | 21.00 | 272 |
May 20, 2024 | 21.03 | 21.03 | 20.78 | 21.05 | 21.05 | 302 |
May 17, 2024 | 20.47 | 20.66 | 20.47 | 20.88 | 20.88 | 335 |
May 16, 2024 | 20.32 | 20.59 | 20.32 | 20.59 | 20.59 | 339 |
May 15, 2024 | 20.43 | 20.51 | 20.40 | 20.17 | 20.17 | 346 |
May 14, 2024 | 19.71 | 20.02 | 19.71 | 20.20 | 20.20 | 343 |
May 13, 2024 | 19.97 | 20.02 | 19.58 | 19.87 | 19.87 | 792 |
May 10, 2024 | 20.20 | 20.20 | 19.75 | 19.62 | 19.62 | 937 |
May 9, 2024 | 20.08 | 20.08 | 20.08 | 19.99 | 19.99 | 800 |
May 8, 2024 | 20.35 | 20.35 | 20.09 | 19.91 | 19.91 | 550 |
May 7, 2024 | 20.10 | 20.33 | 20.10 | 20.21 | 20.21 | 327 |
May 6, 2024 | 20.36 | 20.36 | 20.27 | 20.17 | 20.17 | 753 |
May 3, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
May 2, 2024 | 20.00 | 20.11 | 20.00 | 19.87 | 19.87 | 14 |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
46.24
+6.19%
EWT iShares MSCI Taiwan ETF
50.82
+6.26%
MFLX First Trust Flexible Municipal High Income ETF
17.35
+5.28%
XSD SPDR S&P Semiconductor ETF
203.13
+3.98%
PSI Invesco Semiconductors ETF
48.18
+3.98%
AIA iShares Asia 50 ETF
73.07
+3.85%
EWD iShares MSCI Sweden ETF
44.65
+3.55%
SOXX iShares Semiconductor ETF
190.18
+3.59%
EYLD Cambria Emerging Shareholder Yield ETF
32.69
+3.45%
SMH VanEck Semiconductor ETF
219.49
+3.38%
ESPO VanEck Video Gaming and eSports ETF
97.75
+3.28%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.00
+3.21%
FTXL First Trust Nasdaq Semiconductor ETF
76.38
+3.15%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.00
+3.05%
EWM iShares MSCI Malaysia ETF
24.87
+3.09%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.36
+3.03%
SLX VanEck Steel ETF
62.33
+2.95%
QLD ProShares Ultra QQQ
93.46
+2.99%
QTUM Defiance Quantum ETF
77.59
+2.84%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.42
+2.83%
PSCI Invesco S&P SmallCap Industrials ETF
121.59
+2.69%
EMGF iShares Emerging Markets Equity Factor ETF
47.93
+2.69%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.60
+2.66%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.42
+2.47%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.80
+2.58%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
72.76
+2.62%
SPHB Invesco S&P 500 High Beta ETF
81.87
+2.56%
DWLD Davis Select Worldwide ETF
38.32
+2.53%
XMMO Invesco S&P MidCap Momentum ETF
118.94
+2.60%
FDEM Fidelity Emerging Markets Multifactor ETF
26.18
+2.15%
SPEM SPDR Portfolio Emerging Markets ETF
40.39
+2.38%
IWP iShares Russell Mid-Cap Growth ETF
124.56
+2.33%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.38
+2.44%
PXH Invesco RAFI Emerging Markets ETF
21.85
+2.37%
AIQ Global X Artificial Intelligence & Technology ETF
38.03
+2.32%
XNTK SPDR NYSE Technology ETF
203.08
+2.31%
QGRO American Century U.S. Quality Growth ETF
99.94
+2.42%
BLOK Amplify Transformational Data Sharing ETF
41.93
+2.30%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.79
+2.28%
KIE SPDR S&P Insurance ETF
57.90
+2.26%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.49
+2.26%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.33
+2.22%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.51
+2.20%
EMQQ EMQQ The Emerging Markets Internet ETF
39.06
+2.20%
IDHQ Invesco S&P International Developed Quality ETF
31.65
+2.16%
THD iShares MSCI Thailand ETF
55.79
+2.16%
IXP iShares Global Comm Services ETF
100.95
+2.16%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
105.75
+2.10%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.29
+2.10%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.37
+2.10%
FEZ SPDR EURO STOXX 50 ETF
57.49
+2.11%
MTUM iShares MSCI USA Momentum Factor ETF
215.93
+2.08%
XSMO Invesco S&P SmallCap Momentum ETF
63.32
+2.08%
DEM WisdomTree Emerging Markets High Dividend Fund
42.74
+2.05%
IETC iShares U.S. Tech Independence Focused ETF
81.26
+2.07%
IMTM iShares MSCI Intl Momentum Factor ETF
43.06
+2.06%
PAVE Global X U.S. Infrastructure Development ETF
39.61
+2.01%
PKB Invesco Building & Construction ETF
73.14
+2.05%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.48
+2.04%
IDX VanEck Indonesia Index ETF
13.78
+2.04%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.32
+1.99%
IYG iShares U.S. Financial Services ETF
79.33
+1.99%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.19
+2.07%
RWK Invesco S&P MidCap 400 Revenue ETF
107.86
+1.97%
AADR AdvisorShares Dorsey Wright ADR ETF
76.15
+1.97%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.48
+1.96%
EZU iShares MSCI Eurozone ETF
56.85
+1.97%
IGM iShares Expanded Tech Sector ETF
96.08
+2.01%
SPMO Invesco S&P 500 Momentum ETF
97.60
+1.96%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.92%
IPKW Invesco International BuyBack Achievers ETF
45.85
+1.91%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.76
+1.91%
PSC Principal U.S. Small-Cap ETF
48.88
+1.90%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.12
+1.97%
PSP Invesco Global Listed Private Equity ETF
64.71
+2.23%
VOX Vanguard Communication Services Index Fund ETF Shares
151.08
+1.91%
IDMO Invesco S&P International Developed Momentum ETF
47.60
+1.91%
CWS AdvisorShares Focused Equity ETF
66.34
+1.87%
CRBN iShares MSCI ACWI Low Carbon Target ETF
196.06
+1.87%
FCOM Fidelity MSCI Communication Services Index ETF
57.21
+1.85%
VB Vanguard Small-Cap Index Fund ETF Shares
220.97
+1.85%
NULG Nuveen ESG Large-Cap Growth ETF
83.22
+1.80%
PPH VanEck Pharmaceutical ETF
88.77
+1.85%
IYF iShares U.S. Financials ETF
112.59
+1.85%
FSMD Fidelity Small-Mid Multifactor ETF
39.13
+1.85%
IQLT iShares MSCI Intl Quality Factor ETF
41.82
+1.80%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
121.72
+1.81%
FNCL Fidelity MSCI Financials Index ETF
69.20
+1.79%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
155.87
+1.81%
KCE SPDR S&P Capital Markets ETF
127.87
+2.27%
XLF The Financial Select Sector SPDR Fund
49.62
+1.77%
XMHQ Invesco S&P MidCap Quality ETF
94.37
+1.95%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
351.46
+1.87%
VIS Vanguard Industrials Index Fund ETF Shares
254.13
+1.79%
VFH Vanguard Financials Index Fund ETF Shares
118.90
+1.82%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.72
+1.78%
RDVY First Trust Rising Dividend Achievers ETF
58.14
+1.75%
SPGP Invesco S&P 500 GARP ETF
98.14
+1.77%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.23
+1.77%