Milan - Delayed Quote EUR
JPMorgan ETFs (Ireland) ICAV - Carbon Transition Global Equity (CTB) UCITS ETF (JPCT.MI)
36.69
+0.97
+(2.70%)
At close: May 2 at 4:29:39 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 | 36.35 | 36.63 | 36.35 | 36.69 | 36.69 | 162 |
Apr 30, 2025 | 35.88 | 35.88 | 35.72 | 35.72 | 35.72 | 354 |
Apr 28, 2025 | 35.60 | 35.69 | 35.56 | 35.44 | 35.44 | 407 |
Apr 25, 2025 | 35.39 | 35.40 | 35.39 | 35.42 | 35.42 | 1,089 |
Apr 24, 2025 | 34.74 | 35.13 | 34.72 | 35.13 | 35.13 | 664 |
Apr 23, 2025 | 34.90 | 35.16 | 34.83 | 34.86 | 34.86 | 1,381 |
Apr 22, 2025 | 33.49 | 33.88 | 33.44 | 33.93 | 33.93 | 931 |
Apr 17, 2025 | 34.23 | 34.29 | 34.20 | 34.13 | 34.13 | 2,112 |
Apr 16, 2025 | 34.19 | 34.56 | 34.19 | 34.56 | 34.56 | 1,645 |
Apr 15, 2025 | 34.76 | 34.92 | 34.66 | 34.82 | 34.82 | 3,940 |
Apr 14, 2025 | 34.42 | 34.50 | 34.42 | 34.47 | 34.47 | 1,002 |
Apr 11, 2025 | 33.53 | 33.81 | 33.19 | 33.81 | 33.81 | 2,819 |
Apr 10, 2025 | 34.89 | 34.89 | 33.77 | 33.77 | 33.77 | 1,979 |
Apr 9, 2025 | 32.57 | 32.95 | 31.85 | 32.60 | 32.60 | 5,587 |
Apr 8, 2025 | 33.76 | 34.21 | 33.76 | 34.03 | 34.03 | 54 |
Apr 7, 2025 | 34.63 | 35.47 | 31.77 | 32.69 | 32.69 | 5,603 |
Apr 4, 2025 | 35.28 | 35.28 | 33.80 | 33.80 | 33.80 | 4,815 |
Apr 3, 2025 | 36.13 | 36.13 | 35.24 | 35.54 | 35.54 | 1,626 |
Apr 2, 2025 | 37.12 | 37.12 | 37.08 | 37.30 | 37.30 | 1,842 |
Apr 1, 2025 | 37.06 | 37.25 | 37.03 | 37.22 | 37.22 | 2,830 |
Mar 31, 2025 | 36.65 | 36.65 | 36.49 | 36.53 | 36.53 | 1,913 |
Mar 28, 2025 | 37.69 | 37.74 | 37.00 | 37.00 | 37.00 | 1,471 |
Mar 27, 2025 | 38.01 | 38.01 | 37.85 | 37.92 | 37.92 | 69 |
Mar 26, 2025 | 38.27 | 38.37 | 38.06 | 38.19 | 38.19 | 27,216 |
Mar 25, 2025 | 38.17 | 38.24 | 38.17 | 38.32 | 38.32 | 798 |
Mar 24, 2025 | 37.93 | 38.08 | 37.88 | 38.19 | 38.19 | 694 |
Mar 21, 2025 | 37.56 | 37.56 | 37.36 | 37.41 | 37.41 | 1,167 |
Mar 20, 2025 | 37.74 | 37.74 | 37.33 | 37.67 | 37.67 | 842 |
Mar 19, 2025 | 37.14 | 37.25 | 37.14 | 37.43 | 37.43 | 883 |
Mar 18, 2025 | 37.33 | 37.37 | 37.21 | 37.02 | 37.02 | 575 |
Mar 17, 2025 | 37.15 | 37.24 | 37.04 | 37.13 | 37.13 | 516 |
Mar 14, 2025 | 36.71 | 36.71 | 36.71 | 37.09 | 37.09 | 1,084 |
Mar 13, 2025 | 37.05 | 37.09 | 36.78 | 36.65 | 36.65 | 809 |
Mar 12, 2025 | 36.79 | 37.15 | 36.78 | 37.08 | 37.08 | 1,045 |
Mar 11, 2025 | 37.10 | 37.10 | 36.72 | 36.58 | 36.58 | 521 |
Mar 10, 2025 | 37.75 | 37.75 | 37.27 | 37.33 | 37.33 | 1,891 |
Mar 7, 2025 | 38.26 | 38.26 | 37.62 | 37.62 | 37.62 | 2,658 |
Mar 6, 2025 | 38.72 | 38.81 | 38.26 | 38.62 | 38.62 | 2,362 |
Mar 5, 2025 | 38.97 | 39.17 | 38.62 | 38.53 | 38.53 | 571 |
Mar 4, 2025 | 39.72 | 39.81 | 39.00 | 39.22 | 39.22 | 3,208 |
Mar 3, 2025 | 40.75 | 40.78 | 40.47 | 40.47 | 40.47 | 2,207 |
Feb 28, 2025 | 40.25 | 40.42 | 40.13 | 40.24 | 40.24 | 983 |
Feb 27, 2025 | 40.78 | 40.78 | 40.56 | 40.70 | 40.70 | 983 |
Feb 26, 2025 | 40.49 | 40.71 | 40.49 | 40.72 | 40.72 | 837 |
Feb 25, 2025 | 40.58 | 40.63 | 39.97 | 39.97 | 39.97 | 5,733 |
Feb 24, 2025 | 40.85 | 41.03 | 40.65 | 40.83 | 40.83 | 1,810 |
Feb 21, 2025 | 41.39 | 41.40 | 41.26 | 41.29 | 41.29 | 4,659 |
Feb 20, 2025 | 41.49 | 41.49 | 41.24 | 41.24 | 41.24 | 2,328 |
Feb 19, 2025 | 41.46 | 41.46 | 41.39 | 41.53 | 41.53 | 13,876 |
Feb 18, 2025 | 41.47 | 41.63 | 41.46 | 41.42 | 41.42 | 1,307 |
Feb 17, 2025 | 41.50 | 41.50 | 41.33 | 41.43 | 41.43 | 933 |
Feb 14, 2025 | 41.40 | 41.40 | 41.40 | 41.24 | 41.24 | 72 |
Feb 13, 2025 | 41.04 | 41.30 | 41.04 | 41.22 | 41.22 | 2,188 |
Feb 12, 2025 | 41.34 | 41.34 | 41.24 | 41.12 | 41.12 | 342 |
Feb 11, 2025 | 41.45 | 41.45 | 41.29 | 41.31 | 41.31 | 1,776 |
Feb 10, 2025 | 41.31 | 41.45 | 41.30 | 41.37 | 41.37 | 6,374 |
Feb 7, 2025 | 41.38 | 41.49 | 41.27 | 41.24 | 41.24 | 986 |
Feb 6, 2025 | 41.46 | 41.46 | 41.29 | 41.38 | 41.38 | 885 |
Feb 5, 2025 | 40.67 | 40.94 | 40.66 | 40.91 | 40.91 | 748 |
Feb 4, 2025 | 40.84 | 41.00 | 40.78 | 41.03 | 41.03 | 671 |
Feb 3, 2025 | 40.90 | 41.06 | 40.74 | 40.97 | 40.97 | 2,334 |
Jan 31, 2025 | 41.44 | 41.58 | 41.40 | 41.51 | 41.51 | 417 |
Jan 30, 2025 | 41.02 | 41.19 | 41.01 | 41.08 | 41.08 | 1,161 |
Jan 29, 2025 | 41.13 | 41.13 | 40.94 | 40.89 | 40.89 | 1,103 |
Jan 28, 2025 | 40.62 | 40.88 | 40.62 | 40.68 | 40.68 | 633 |
Jan 27, 2025 | 40.49 | 40.49 | 39.88 | 40.37 | 40.37 | 13,107 |
Jan 24, 2025 | 41.08 | 41.08 | 40.85 | 40.85 | 40.85 | 947 |
Jan 23, 2025 | 40.90 | 41.03 | 40.90 | 41.11 | 41.11 | 1,543 |
Jan 22, 2025 | 40.84 | 41.06 | 40.84 | 41.06 | 41.06 | 1,631 |
Jan 21, 2025 | 40.75 | 40.86 | 40.75 | 40.70 | 40.70 | 973 |
Jan 20, 2025 | 40.81 | 40.94 | 40.75 | 40.69 | 40.69 | 2,811 |
Jan 17, 2025 | 40.71 | 40.88 | 40.59 | 40.97 | 40.97 | 980 |
Jan 16, 2025 | 40.72 | 40.72 | 40.63 | 40.63 | 40.63 | 1,326 |
Jan 15, 2025 | 39.84 | 40.37 | 39.84 | 40.44 | 40.44 | 2,511 |
Jan 14, 2025 | 40.03 | 40.17 | 39.79 | 39.79 | 39.79 | 1,016 |
Jan 13, 2025 | 39.82 | 39.88 | 39.75 | 39.83 | 39.83 | 6,531 |
Jan 10, 2025 | 40.40 | 40.40 | 39.78 | 39.78 | 39.78 | 2,342 |
Jan 9, 2025 | 40.36 | 40.42 | 40.35 | 40.46 | 40.46 | 418 |
Jan 8, 2025 | 40.45 | 40.45 | 40.28 | 40.38 | 40.38 | 6,461 |
Jan 7, 2025 | 40.38 | 40.53 | 40.26 | 40.31 | 40.31 | 2,470 |
Jan 6, 2025 | 40.51 | 40.66 | 40.33 | 40.65 | 40.65 | 353 |
Jan 3, 2025 | 40.37 | 40.37 | 40.19 | 40.39 | 40.39 | 1,213 |
Jan 2, 2025 | 40.26 | 40.44 | 40.10 | 40.46 | 40.46 | 483 |
Dec 30, 2024 | 40.17 | 40.17 | 39.90 | 39.97 | 39.97 | 367 |
Dec 27, 2024 | 40.40 | 40.51 | 40.29 | 40.17 | 40.17 | 11,612 |
Dec 23, 2024 | 39.99 | 40.13 | 39.99 | 39.99 | 39.99 | 317 |
Dec 20, 2024 | 39.50 | 39.92 | 39.26 | 40.06 | 40.06 | 4,025 |
Dec 19, 2024 | 39.96 | 40.01 | 39.74 | 39.99 | 39.99 | 1,858 |
Dec 18, 2024 | 40.70 | 40.70 | 40.57 | 40.63 | 40.63 | 2,020 |
Dec 17, 2024 | 40.63 | 40.67 | 40.40 | 40.56 | 40.56 | 1,263 |
Dec 16, 2024 | 40.44 | 40.60 | 40.44 | 40.63 | 40.63 | 1,765 |
Dec 13, 2024 | 40.73 | 40.74 | 40.63 | 40.74 | 40.74 | 3,161 |
Dec 12, 2024 | 40.74 | 40.88 | 40.62 | 40.88 | 40.88 | 16,058 |
Dec 11, 2024 | 40.43 | 40.95 | 40.43 | 40.95 | 40.95 | 1,740 |
Dec 10, 2024 | 40.45 | 40.49 | 40.43 | 40.49 | 40.49 | 822 |
Dec 9, 2024 | 40.50 | 40.54 | 40.38 | 40.41 | 40.41 | 2,646 |
Dec 6, 2024 | 40.42 | 40.67 | 40.35 | 40.67 | 40.67 | 3,240 |
Dec 5, 2024 | 40.49 | 40.58 | 40.44 | 40.48 | 40.48 | 998 |
Dec 4, 2024 | 40.53 | 40.68 | 40.38 | 40.68 | 40.68 | 446 |
Dec 3, 2024 | 40.35 | 40.39 | 40.31 | 40.35 | 40.35 | 949 |
Dec 2, 2024 | 40.08 | 40.46 | 40.08 | 40.10 | 40.10 | 3,654 |
Nov 29, 2024 | 39.90 | 39.96 | 39.85 | 40.03 | 40.03 | 1,554 |
Nov 28, 2024 | 39.90 | 39.93 | 39.84 | 39.93 | 39.93 | 961 |
Nov 27, 2024 | 39.85 | 39.93 | 39.82 | 39.71 | 39.71 | 1,181 |
Nov 26, 2024 | 39.72 | 39.86 | 39.72 | 40.05 | 40.05 | 723 |
Nov 25, 2024 | 40.02 | 40.04 | 39.87 | 39.87 | 39.87 | 962 |
Nov 22, 2024 | 39.92 | 39.99 | 39.78 | 40.06 | 40.06 | 715 |
Nov 21, 2024 | 39.30 | 39.30 | 39.18 | 39.60 | 39.60 | 403 |
Nov 20, 2024 | 39.27 | 39.27 | 39.24 | 39.10 | 39.10 | 396 |
Nov 19, 2024 | 38.92 | 38.97 | 38.69 | 39.04 | 39.04 | 1,633 |
Nov 18, 2024 | 38.92 | 39.04 | 38.92 | 39.10 | 39.10 | 700 |
Nov 15, 2024 | 39.21 | 39.23 | 39.15 | 39.03 | 39.03 | 1,130 |
Nov 14, 2024 | 39.63 | 39.74 | 39.63 | 39.53 | 39.53 | 286 |
Nov 13, 2024 | 39.21 | 39.63 | 39.21 | 39.63 | 39.63 | 1,659 |
Nov 12, 2024 | 39.47 | 39.62 | 39.47 | 39.47 | 39.47 | 609 |
Nov 11, 2024 | 39.51 | 39.67 | 39.51 | 39.61 | 39.61 | 2,990 |
Nov 8, 2024 | 39.08 | 39.12 | 38.88 | 39.11 | 39.11 | 18,119 |
Nov 7, 2024 | 38.88 | 38.96 | 38.79 | 38.94 | 38.94 | 2,485 |
Nov 6, 2024 | 38.85 | 38.90 | 38.75 | 38.71 | 38.71 | 4,220 |
Nov 5, 2024 | 37.44 | 37.51 | 37.42 | 37.51 | 37.51 | 9,688 |
Nov 4, 2024 | 37.56 | 37.58 | 37.48 | 37.47 | 37.47 | 94 |
Nov 1, 2024 | 37.40 | 37.76 | 37.40 | 37.69 | 37.69 | 353 |
Oct 31, 2024 | 37.68 | 37.72 | 37.38 | 37.38 | 37.38 | 19,431 |
Oct 30, 2024 | 38.43 | 38.43 | 38.08 | 38.08 | 38.08 | 2,206 |
Oct 29, 2024 | 38.31 | 38.38 | 38.27 | 38.31 | 38.31 | 1,682 |
Oct 28, 2024 | 38.40 | 38.40 | 38.17 | 38.17 | 38.17 | 4,256 |
Oct 25, 2024 | 38.19 | 38.19 | 38.13 | 38.30 | 38.30 | 599 |
Oct 24, 2024 | 38.35 | 38.36 | 38.18 | 38.19 | 38.19 | 3,183 |
Oct 23, 2024 | 38.54 | 38.58 | 38.35 | 38.31 | 38.31 | 1,290 |
Oct 22, 2024 | 38.26 | 38.28 | 38.24 | 38.44 | 38.44 | 518 |
Oct 21, 2024 | 38.42 | 38.52 | 38.37 | 38.35 | 38.35 | 685 |
Oct 18, 2024 | 38.50 | 38.50 | 38.48 | 38.48 | 38.48 | 1,837 |
Oct 17, 2024 | 38.49 | 38.59 | 38.45 | 38.54 | 38.54 | 1,136 |
Oct 16, 2024 | 38.15 | 38.19 | 38.08 | 38.20 | 38.20 | 7,214 |
Oct 15, 2024 | 38.46 | 38.46 | 38.26 | 38.22 | 38.22 | 3,801 |
Oct 14, 2024 | 37.97 | 38.33 | 37.97 | 38.33 | 38.33 | 981 |
Oct 11, 2024 | 37.83 | 37.83 | 37.72 | 37.92 | 37.92 | 4,016 |
Oct 10, 2024 | 37.88 | 37.88 | 37.65 | 37.85 | 37.85 | 22,125 |
Oct 9, 2024 | 37.58 | 38.00 | 37.47 | 38.00 | 38.00 | 15,831 |
Oct 8, 2024 | 37.36 | 37.36 | 37.32 | 37.53 | 37.53 | 112 |
Oct 7, 2024 | 37.56 | 37.56 | 37.44 | 37.53 | 37.53 | 953 |
Oct 4, 2024 | 37.34 | 37.66 | 37.26 | 37.56 | 37.56 | 6,246 |
Oct 3, 2024 | 37.21 | 37.35 | 37.12 | 37.35 | 37.35 | 1,718 |
Oct 2, 2024 | 37.28 | 37.42 | 37.13 | 37.42 | 37.42 | 1,380 |
Oct 1, 2024 | 37.39 | 37.49 | 37.36 | 37.17 | 37.17 | 641 |
Sep 30, 2024 | 37.21 | 37.24 | 36.92 | 37.00 | 37.00 | 9,497 |
Sep 27, 2024 | 37.25 | 37.35 | 37.21 | 37.28 | 37.28 | 566 |
Sep 26, 2024 | 37.40 | 37.54 | 37.35 | 37.22 | 37.22 | 28,937 |
Sep 25, 2024 | 37.01 | 37.03 | 36.97 | 37.10 | 37.10 | 888 |
Sep 24, 2024 | 37.21 | 37.21 | 37.00 | 37.16 | 37.16 | 2,211 |
Sep 23, 2024 | 37.10 | 37.22 | 37.08 | 37.22 | 37.22 | 712 |
Sep 20, 2024 | 36.94 | 37.01 | 36.94 | 36.87 | 36.87 | 1,532 |
Sep 19, 2024 | 37.00 | 37.00 | 37.00 | 37.11 | 37.11 | 30 |
Sep 18, 2024 | 36.60 | 36.66 | 36.60 | 36.60 | 36.60 | 562 |
Sep 17, 2024 | 36.72 | 36.74 | 36.72 | 36.78 | 36.78 | 1,313 |
Sep 16, 2024 | 36.70 | 36.72 | 36.63 | 36.56 | 36.56 | 573 |
Sep 13, 2024 | 36.59 | 36.72 | 36.59 | 36.74 | 36.74 | 1,625 |
Sep 12, 2024 | 36.62 | 36.62 | 36.47 | 36.51 | 36.51 | 598 |
Sep 11, 2024 | 36.03 | 36.06 | 35.75 | 35.83 | 35.83 | 7,021 |
Sep 10, 2024 | 35.94 | 36.04 | 35.94 | 36.06 | 36.06 | 1,686 |
Sep 9, 2024 | 35.76 | 35.88 | 35.76 | 35.88 | 35.88 | 1,479 |
Sep 6, 2024 | 35.77 | 35.77 | 35.76 | 35.47 | 35.47 | 243 |
Sep 5, 2024 | 36.14 | 36.14 | 36.01 | 36.01 | 36.01 | 855 |
Sep 4, 2024 | 36.18 | 36.28 | 36.10 | 36.19 | 36.19 | 2,027 |
Sep 3, 2024 | 37.03 | 37.03 | 36.56 | 36.58 | 36.58 | 1,764 |
Sep 2, 2024 | 36.85 | 36.96 | 36.80 | 36.95 | 36.95 | 10,694 |
Aug 30, 2024 | 36.76 | 36.81 | 36.76 | 36.72 | 36.72 | 2,161 |
Aug 29, 2024 | 36.60 | 36.80 | 36.60 | 36.83 | 36.83 | 485 |
Aug 28, 2024 | 36.54 | 36.70 | 36.54 | 36.47 | 36.47 | 926 |
Aug 27, 2024 | 36.42 | 36.49 | 36.37 | 36.48 | 36.48 | 1,830 |
Aug 26, 2024 | 36.51 | 36.61 | 36.49 | 36.42 | 36.42 | 310 |
Aug 23, 2024 | 36.42 | 36.51 | 36.38 | 36.42 | 36.42 | 614 |
Aug 22, 2024 | 36.50 | 36.59 | 36.43 | 36.42 | 36.42 | 1,220 |
Aug 21, 2024 | 36.36 | 36.44 | 36.35 | 36.36 | 36.36 | 2,487 |
Aug 20, 2024 | 36.53 | 36.53 | 36.31 | 36.37 | 36.37 | 1,209 |
Aug 19, 2024 | 36.17 | 36.38 | 36.17 | 36.37 | 36.37 | 797 |
Aug 16, 2024 | 36.40 | 36.40 | 36.26 | 36.27 | 36.27 | 162 |
Aug 14, 2024 | 35.51 | 35.51 | 35.50 | 35.51 | 35.51 | 2,337 |
Aug 13, 2024 | 35.26 | 35.26 | 35.25 | 35.54 | 35.54 | 223 |
Aug 12, 2024 | 35.22 | 35.26 | 35.13 | 35.19 | 35.19 | 1,354 |
Aug 9, 2024 | 35.24 | 35.24 | 35.04 | 35.04 | 35.04 | 2,947 |
Aug 8, 2024 | 34.38 | 34.38 | 34.37 | 35.00 | 35.00 | 269 |
Aug 7, 2024 | 34.92 | 35.04 | 34.92 | 34.98 | 34.98 | 1,533 |
Aug 6, 2024 | 34.51 | 34.51 | 34.31 | 34.49 | 34.49 | 3,029 |
Aug 5, 2024 | 34.56 | 34.56 | 33.42 | 34.19 | 34.19 | 8,445 |
Aug 2, 2024 | 36.00 | 36.00 | 35.12 | 35.06 | 35.06 | 707 |
Aug 1, 2024 | 36.83 | 36.93 | 36.60 | 36.49 | 36.49 | 827 |
Jul 31, 2024 | 36.58 | 36.78 | 36.58 | 36.78 | 36.78 | 1,933 |
Jul 30, 2024 | 36.33 | 36.42 | 36.32 | 36.25 | 36.25 | 743 |
Jul 29, 2024 | 36.41 | 36.44 | 36.15 | 36.15 | 36.15 | 1,119 |
Jul 26, 2024 | 36.08 | 36.09 | 36.03 | 36.12 | 36.12 | 1,360 |
Jul 25, 2024 | 36.07 | 36.13 | 35.81 | 36.08 | 36.08 | 4,851 |
Jul 24, 2024 | 36.58 | 36.62 | 36.28 | 36.29 | 36.29 | 2,274 |
Jul 23, 2024 | 36.85 | 36.92 | 36.85 | 36.94 | 36.94 | 904 |
Jul 22, 2024 | 36.56 | 36.78 | 36.56 | 36.68 | 36.68 | 3,116 |
Jul 19, 2024 | 36.59 | 36.63 | 36.59 | 36.51 | 36.51 | 713 |
Jul 18, 2024 | 36.88 | 36.97 | 36.79 | 36.72 | 36.72 | 788 |
Jul 17, 2024 | 36.94 | 36.95 | 36.83 | 36.88 | 36.88 | 3,064 |
Jul 16, 2024 | 37.17 | 37.26 | 37.17 | 37.29 | 37.29 | 985 |
Jul 15, 2024 | 37.26 | 37.26 | 37.20 | 37.25 | 37.25 | 914 |
Jul 12, 2024 | 37.04 | 37.24 | 36.97 | 37.24 | 37.24 | 1,727 |
Jul 11, 2024 | 37.30 | 37.30 | 37.22 | 37.06 | 37.06 | 886 |
Jul 10, 2024 | 36.99 | 37.13 | 36.99 | 37.15 | 37.15 | 12,891 |
Jul 9, 2024 | 36.97 | 37.03 | 36.97 | 36.94 | 36.94 | 680 |
Jul 8, 2024 | 36.82 | 36.92 | 36.82 | 36.89 | 36.89 | 892 |
Jul 5, 2024 | 36.83 | 36.83 | 36.76 | 36.79 | 36.79 | 31,881 |
Jul 4, 2024 | 36.81 | 36.88 | 36.81 | 36.81 | 36.81 | 135 |
Jul 3, 2024 | 36.69 | 36.72 | 36.67 | 36.69 | 36.69 | 360 |
Jul 2, 2024 | 36.48 | 36.53 | 36.36 | 36.55 | 36.55 | 650 |
Jul 1, 2024 | 36.56 | 36.57 | 36.44 | 36.49 | 36.49 | 1,318 |
Jun 28, 2024 | 36.83 | 36.83 | 36.72 | 36.70 | 36.70 | 703 |
Jun 27, 2024 | 36.71 | 36.75 | 36.68 | 36.65 | 36.65 | 1,755 |
Jun 26, 2024 | 36.76 | 36.76 | 36.71 | 36.69 | 36.69 | 408 |
Jun 25, 2024 | 36.54 | 36.59 | 36.52 | 36.66 | 36.66 | 363 |
Jun 24, 2024 | 36.55 | 36.67 | 36.54 | 36.67 | 36.67 | 732 |
Jun 21, 2024 | 36.61 | 36.67 | 36.51 | 36.60 | 36.60 | 776 |
Jun 20, 2024 | 36.74 | 36.80 | 36.67 | 36.72 | 36.72 | 6,458 |
Jun 19, 2024 | 36.63 | 36.63 | 36.51 | 36.55 | 36.55 | 2,396 |
Jun 18, 2024 | 36.51 | 36.56 | 36.47 | 36.50 | 36.50 | 717 |
Jun 17, 2024 | 36.39 | 36.40 | 36.22 | 36.33 | 36.33 | 3,304 |
Jun 14, 2024 | 36.27 | 36.38 | 36.19 | 36.29 | 36.29 | 1,194 |
Jun 13, 2024 | 36.28 | 36.28 | 36.12 | 36.17 | 36.17 | 2,385 |
Jun 12, 2024 | 36.03 | 36.17 | 36.03 | 36.13 | 36.13 | 1,303 |
Jun 11, 2024 | 35.91 | 35.98 | 35.83 | 35.83 | 35.83 | 14,115 |
Jun 10, 2024 | 35.91 | 35.93 | 35.90 | 35.96 | 35.96 | 932 |
Jun 7, 2024 | 35.76 | 35.76 | 35.58 | 35.83 | 35.83 | 551 |
Jun 6, 2024 | 35.74 | 35.74 | 35.67 | 35.64 | 35.64 | 343 |
Jun 5, 2024 | 35.37 | 35.69 | 35.32 | 35.69 | 35.69 | 10,836 |
Jun 4, 2024 | 35.04 | 35.06 | 35.04 | 35.11 | 35.11 | 586 |
Jun 3, 2024 | 35.36 | 35.44 | 35.36 | 35.17 | 35.17 | 3,687 |
May 31, 2024 | 34.96 | 35.06 | 34.90 | 34.92 | 34.92 | 6,989 |
May 30, 2024 | 35.03 | 35.13 | 35.01 | 35.06 | 35.06 | 873 |
May 29, 2024 | 35.19 | 35.24 | 35.08 | 35.13 | 35.13 | 741 |
May 28, 2024 | 35.37 | 35.39 | 35.28 | 35.31 | 35.31 | 614 |
May 27, 2024 | 35.47 | 35.47 | 35.32 | 35.43 | 35.43 | 3,307 |
May 24, 2024 | 35.33 | 35.35 | 35.24 | 35.39 | 35.39 | 1,557 |
May 23, 2024 | 35.70 | 35.70 | 35.60 | 35.53 | 35.53 | 571 |
May 22, 2024 | 35.58 | 35.60 | 35.49 | 35.57 | 35.57 | 1,427 |
May 21, 2024 | 35.46 | 35.56 | 35.42 | 35.54 | 35.54 | 1,702 |
May 20, 2024 | 35.51 | 35.56 | 35.51 | 35.56 | 35.56 | 851 |
May 17, 2024 | 35.46 | 35.49 | 35.42 | 35.44 | 35.44 | 7,722 |
May 16, 2024 | 35.46 | 35.49 | 35.46 | 35.50 | 35.50 | 1,286 |
May 15, 2024 | 35.29 | 35.31 | 35.22 | 35.37 | 35.37 | 654 |
May 14, 2024 | 35.20 | 35.23 | 35.13 | 35.18 | 35.18 | 1,119 |
May 13, 2024 | 35.26 | 35.26 | 35.17 | 35.17 | 35.17 | 2,758 |
May 10, 2024 | 35.17 | 35.33 | 35.17 | 35.24 | 35.24 | 20,056 |
May 9, 2024 | 35.04 | 35.04 | 35.03 | 35.11 | 35.11 | 356 |
May 8, 2024 | 35.06 | 35.09 | 34.90 | 35.06 | 35.06 | 342 |
May 7, 2024 | 35.12 | 35.12 | 35.03 | 35.08 | 35.08 | 2,384 |
May 6, 2024 | 34.79 | 34.81 | 34.74 | 34.83 | 34.83 | 972 |
May 3, 2024 | 34.46 | 34.55 | 34.46 | 34.55 | 34.55 | 312 |
May 2, 2024 | 34.34 | 34.42 | 34.27 | 34.34 | 34.34 | 4,782 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%