XETRA - Delayed Quote EUR
JPMorgan ETFs (Ireland) ICAV - USD Ultra-Short Income Active ETF USD Acc (JPPA.DE)
103.68
-0.93
(-0.88%)
At close: 5:36:21 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 22, 2025 | 103.64 | 103.68 | 103.55 | 103.68 | 103.68 | 89 |
Apr 17, 2025 | 104.63 | 104.86 | 104.61 | 104.61 | 104.61 | 177 |
Apr 16, 2025 | 104.75 | 104.75 | 104.63 | 104.64 | 104.64 | - |
Apr 15, 2025 | 104.86 | 105.15 | 104.86 | 105.15 | 105.15 | 1,300 |
Apr 14, 2025 | 104.43 | 104.50 | 104.14 | 104.50 | 104.50 | 596 |
Apr 11, 2025 | 105.04 | 105.04 | 104.38 | 104.57 | 104.57 | 163 |
Apr 10, 2025 | 108.36 | 108.36 | 106.18 | 106.18 | 106.18 | 16 |
Apr 9, 2025 | 107.26 | 108.53 | 107.07 | 107.35 | 107.35 | 631 |
Apr 8, 2025 | 108.50 | 109.04 | 108.50 | 109.04 | 109.04 | - |
Apr 7, 2025 | 107.90 | 109.01 | 107.90 | 109.01 | 109.01 | 641 |
Apr 4, 2025 | 107.78 | 108.50 | 107.55 | 108.37 | 108.37 | 340 |
Apr 3, 2025 | 108.29 | 108.36 | 107.05 | 107.67 | 107.67 | 3,296 |
Apr 2, 2025 | 110.21 | 110.21 | 109.61 | 109.61 | 109.61 | 202 |
Apr 1, 2025 | 110.19 | 110.27 | 109.89 | 110.07 | 110.07 | 410 |
Mar 31, 2025 | 109.77 | 110.13 | 109.77 | 110.13 | 110.13 | 204 |
Mar 28, 2025 | 110.15 | 110.37 | 109.75 | 109.75 | 109.75 | 245 |
Mar 27, 2025 | 110.58 | 110.58 | 110.10 | 110.10 | 110.10 | 229 |
Mar 26, 2025 | 110.09 | 110.18 | 110.01 | 110.16 | 110.16 | 2,303 |
Mar 25, 2025 | 110.13 | 110.13 | 109.75 | 109.86 | 109.86 | - |
Mar 24, 2025 | 109.54 | 110.04 | 109.54 | 110.04 | 110.04 | 726 |
Mar 21, 2025 | 109.57 | 109.76 | 109.43 | 109.76 | 109.76 | - |
Mar 20, 2025 | 109.07 | 109.74 | 109.07 | 109.53 | 109.53 | 123 |
Mar 19, 2025 | 108.86 | 109.07 | 108.71 | 109.06 | 109.06 | 77 |
Mar 18, 2025 | 108.47 | 108.68 | 108.45 | 108.45 | 108.45 | 8 |
Mar 17, 2025 | 109.19 | 109.19 | 108.64 | 108.64 | 108.64 | 166 |
Mar 14, 2025 | 109.53 | 109.53 | 108.83 | 109.11 | 109.11 | 9 |
Mar 13, 2025 | 109.25 | 109.38 | 109.17 | 109.20 | 109.20 | 838 |
Mar 12, 2025 | 108.86 | 108.92 | 108.75 | 108.75 | 108.75 | - |
Mar 11, 2025 | 109.01 | 109.01 | 108.65 | 108.65 | 108.65 | 55 |
Mar 10, 2025 | 109.67 | 109.67 | 109.32 | 109.49 | 109.49 | 937 |
Mar 7, 2025 | 109.64 | 109.64 | 109.22 | 109.47 | 109.47 | 406 |
Mar 6, 2025 | 109.89 | 109.89 | 109.57 | 109.57 | 109.57 | 145 |
Mar 5, 2025 | 111.21 | 111.21 | 110.18 | 110.22 | 110.22 | 296 |
Mar 4, 2025 | 113.11 | 113.11 | 112.54 | 112.68 | 112.68 | 1,510 |
Mar 3, 2025 | 113.97 | 114.03 | 112.96 | 112.96 | 112.96 | 36 |
Feb 28, 2025 | 113.92 | 114.06 | 113.85 | 113.91 | 113.91 | 1,627 |
Feb 27, 2025 | 113.11 | 113.85 | 113.06 | 113.85 | 113.85 | 147 |
Feb 26, 2025 | 112.89 | 112.93 | 112.75 | 112.75 | 112.75 | - |
Feb 25, 2025 | 113.21 | 113.21 | 112.75 | 112.81 | 112.81 | 507 |
Feb 24, 2025 | 112.79 | 113.05 | 112.79 | 113.03 | 113.03 | 283 |
Feb 21, 2025 | 112.74 | 113.22 | 112.74 | 113.17 | 113.17 | 551 |
Feb 20, 2025 | 113.35 | 113.35 | 113.04 | 113.04 | 113.04 | - |
Feb 19, 2025 | 113.09 | 113.64 | 113.09 | 113.57 | 113.57 | 102 |
Feb 18, 2025 | 112.98 | 113.08 | 112.98 | 113.00 | 113.00 | 413 |
Feb 17, 2025 | 112.85 | 112.85 | 112.79 | 112.79 | 112.79 | - |
Feb 14, 2025 | 112.89 | 113.01 | 112.59 | 112.59 | 112.59 | - |
Feb 13, 2025 | 113.35 | 113.70 | 113.24 | 113.24 | 113.24 | 10 |
Feb 12, 2025 | 113.89 | 114.41 | 113.83 | 113.98 | 113.98 | 1,643 |
Feb 11, 2025 | 114.67 | 114.67 | 114.18 | 114.18 | 114.18 | 96 |
Feb 10, 2025 | 114.45 | 114.57 | 114.29 | 114.57 | 114.57 | 57 |
Feb 7, 2025 | 113.78 | 114.28 | 113.78 | 114.28 | 114.28 | 776 |
Feb 6, 2025 | 113.84 | 114.08 | 113.84 | 113.90 | 113.90 | 78 |
Feb 5, 2025 | 113.44 | 113.44 | 113.30 | 113.32 | 113.32 | 42 |
Feb 4, 2025 | 114.39 | 114.39 | 113.68 | 113.71 | 113.71 | 1,232 |
Feb 3, 2025 | 115.40 | 115.40 | 114.43 | 114.43 | 114.43 | 4,290 |
Jan 31, 2025 | 113.32 | 113.68 | 113.32 | 113.46 | 113.46 | 417 |
Jan 30, 2025 | 113.23 | 113.47 | 113.11 | 113.11 | 113.11 | - |
Jan 29, 2025 | 113.19 | 113.47 | 113.15 | 113.15 | 113.15 | 2,245 |
Jan 28, 2025 | 113.00 | 113.15 | 113.00 | 113.10 | 113.10 | 19 |
Jan 27, 2025 | 112.62 | 112.62 | 112.15 | 112.24 | 112.24 | - |
Jan 24, 2025 | 112.57 | 112.57 | 112.04 | 112.04 | 112.04 | 476 |
Jan 23, 2025 | 113.34 | 113.34 | 113.11 | 113.13 | 113.13 | 9 |
Jan 22, 2025 | 113.07 | 113.07 | 112.77 | 113.02 | 113.02 | 1 |
Jan 21, 2025 | 113.54 | 113.77 | 113.04 | 113.04 | 113.04 | 85 |
Jan 20, 2025 | 114.17 | 114.17 | 112.96 | 113.15 | 113.15 | 901 |
Jan 17, 2025 | 114.49 | 114.50 | 114.32 | 114.34 | 114.34 | 10 |
Jan 16, 2025 | 114.36 | 114.48 | 114.25 | 114.25 | 114.25 | 300 |
Jan 15, 2025 | 114.01 | 114.51 | 113.75 | 114.51 | 114.51 | 3,094 |
Jan 14, 2025 | 114.71 | 114.71 | 114.29 | 114.29 | 114.29 | 1,302 |
Jan 13, 2025 | 115.03 | 115.36 | 114.92 | 115.07 | 115.07 | 541 |
Jan 10, 2025 | 114.24 | 114.86 | 114.16 | 114.86 | 114.86 | 279 |
Jan 9, 2025 | 114.25 | 114.25 | 114.14 | 114.23 | 114.23 | - |
Jan 8, 2025 | 113.79 | 114.17 | 113.79 | 114.07 | 114.07 | 212 |
Jan 7, 2025 | 112.88 | 113.39 | 112.88 | 113.39 | 113.39 | - |
Jan 6, 2025 | 113.74 | 113.74 | 112.89 | 112.99 | 112.99 | 470 |
Jan 3, 2025 | 114.39 | 114.39 | 114.15 | 114.15 | 114.15 | 59 |
Jan 2, 2025 | 113.25 | 114.62 | 113.25 | 114.62 | 114.62 | 1,724 |
Dec 30, 2024 | 112.65 | 112.71 | 112.32 | 112.36 | 112.36 | 278 |
Dec 27, 2024 | 112.75 | 112.75 | 112.39 | 112.54 | 112.54 | 396 |
Dec 23, 2024 | 112.67 | 112.85 | 112.67 | 112.73 | 112.73 | 50 |
Dec 20, 2024 | 112.96 | 112.96 | 112.59 | 112.59 | 112.59 | 140 |
Dec 19, 2024 | 113.00 | 113.07 | 112.78 | 113.07 | 113.07 | 1,110 |
Dec 18, 2024 | 111.82 | 112.08 | 111.82 | 112.08 | 112.08 | - |
Dec 17, 2024 | 111.78 | 111.86 | 111.75 | 111.78 | 111.78 | 671 |
Dec 16, 2024 | 111.63 | 111.80 | 111.63 | 111.74 | 111.74 | 500 |
Dec 13, 2024 | 112.14 | 112.14 | 111.63 | 111.75 | 111.75 | 267 |
Dec 12, 2024 | 111.74 | 111.76 | 111.57 | 111.76 | 111.76 | 349 |
Dec 11, 2024 | 111.78 | 111.96 | 111.60 | 111.82 | 111.82 | 204 |
Dec 10, 2024 | 111.23 | 111.71 | 111.23 | 111.71 | 111.71 | 50 |
Dec 9, 2024 | 111.01 | 111.01 | 110.86 | 110.88 | 110.88 | 6 |
Dec 6, 2024 | 110.79 | 111.09 | 110.76 | 110.94 | 110.94 | 8 |
Dec 5, 2024 | 111.14 | 111.38 | 110.92 | 110.92 | 110.92 | 520 |
Dec 4, 2024 | 111.40 | 111.70 | 111.25 | 111.25 | 111.25 | 393 |
Dec 3, 2024 | 111.45 | 111.46 | 111.31 | 111.46 | 111.46 | 501 |
Dec 2, 2024 | 111.46 | 111.65 | 111.20 | 111.65 | 111.65 | 892 |
Nov 29, 2024 | 110.68 | 110.96 | 110.68 | 110.96 | 110.96 | 164 |
Nov 28, 2024 | 111.11 | 111.11 | 110.92 | 110.92 | 110.92 | - |
Nov 27, 2024 | 111.42 | 111.42 | 110.68 | 110.68 | 110.68 | 197 |
Nov 26, 2024 | 111.58 | 111.63 | 111.25 | 111.61 | 111.61 | 484 |
Nov 25, 2024 | 111.78 | 111.78 | 111.43 | 111.43 | 111.43 | 500 |
Nov 22, 2024 | 111.42 | 112.93 | 111.42 | 112.39 | 112.39 | 1,670 |
Nov 21, 2024 | 110.92 | 111.46 | 110.92 | 111.46 | 111.46 | - |
Nov 20, 2024 | 110.51 | 111.18 | 110.51 | 111.18 | 111.18 | - |
Nov 19, 2024 | 110.40 | 110.65 | 110.40 | 110.51 | 110.51 | - |
Nov 18, 2024 | 110.70 | 110.79 | 110.51 | 110.51 | 110.51 | - |
Nov 15, 2024 | 110.64 | 110.72 | 110.46 | 110.72 | 110.72 | - |
Nov 14, 2024 | 110.59 | 110.96 | 110.47 | 110.47 | 110.47 | 2,519 |
Nov 13, 2024 | 110.04 | 110.41 | 109.76 | 110.41 | 110.41 | 500 |
Nov 12, 2024 | 109.81 | 110.04 | 109.81 | 110.04 | 110.04 | 83 |
Nov 11, 2024 | 109.19 | 109.61 | 109.19 | 109.61 | 109.61 | - |
Nov 8, 2024 | 108.45 | 108.87 | 108.31 | 108.87 | 108.87 | 52 |
Nov 7, 2024 | 108.57 | 108.57 | 108.18 | 108.18 | 108.18 | 96 |
Nov 6, 2024 | 108.54 | 108.92 | 108.32 | 108.71 | 108.71 | 790 |
Nov 5, 2024 | 107.08 | 107.08 | 106.78 | 106.78 | 106.78 | 518 |
Nov 4, 2024 | 107.10 | 107.10 | 106.93 | 107.04 | 107.04 | 517 |
Nov 1, 2024 | 107.33 | 107.46 | 107.31 | 107.46 | 107.46 | 41 |
Oct 31, 2024 | 107.36 | 107.38 | 107.24 | 107.38 | 107.38 | 5 |
Oct 30, 2024 | 107.72 | 107.72 | 107.32 | 107.32 | 107.32 | 96 |
Oct 29, 2024 | 107.79 | 107.95 | 107.79 | 107.95 | 107.95 | 96 |
Oct 28, 2024 | 107.88 | 107.88 | 107.69 | 107.73 | 107.73 | - |
Oct 25, 2024 | 107.79 | 107.79 | 107.67 | 107.78 | 107.78 | 55 |
Oct 24, 2024 | 108.12 | 108.12 | 107.91 | 107.96 | 107.96 | - |
Oct 23, 2024 | 108.03 | 108.14 | 108.03 | 108.08 | 108.08 | - |
Oct 22, 2024 | 107.68 | 107.78 | 107.64 | 107.78 | 107.78 | 189 |
Oct 21, 2024 | 107.40 | 107.66 | 107.40 | 107.66 | 107.66 | - |
Oct 18, 2024 | 107.48 | 107.48 | 107.31 | 107.31 | 107.31 | - |
Oct 17, 2024 | 107.42 | 107.52 | 107.28 | 107.52 | 107.52 | 5 |
Oct 16, 2024 | 107.08 | 107.14 | 106.97 | 107.14 | 107.14 | - |
Oct 15, 2024 | 106.93 | 106.93 | 106.82 | 106.82 | 106.82 | - |
Oct 14, 2024 | 106.63 | 106.71 | 106.55 | 106.71 | 106.71 | 412 |
Oct 11, 2024 | 106.42 | 106.49 | 106.33 | 106.33 | 106.33 | - |
Oct 10, 2024 | 106.46 | 106.56 | 106.43 | 106.55 | 106.55 | 215 |
Oct 9, 2024 | 106.14 | 106.26 | 106.14 | 106.26 | 106.26 | 835 |
Oct 8, 2024 | 105.94 | 106.14 | 105.94 | 106.14 | 106.14 | 99 |
Oct 7, 2024 | 106.01 | 106.05 | 106.01 | 106.01 | 106.01 | - |
Oct 4, 2024 | 105.60 | 106.21 | 105.60 | 106.21 | 106.21 | 150 |
Oct 3, 2024 | 105.55 | 105.78 | 105.49 | 105.73 | 105.73 | 303 |
Oct 2, 2024 | 105.26 | 105.43 | 105.17 | 105.43 | 105.43 | 1 |
Oct 1, 2024 | 104.58 | 105.22 | 104.58 | 105.22 | 105.22 | - |
Sep 30, 2024 | 104.23 | 104.42 | 104.00 | 104.42 | 104.42 | - |
Sep 27, 2024 | 104.43 | 104.50 | 104.01 | 104.22 | 104.22 | 94 |
Sep 26, 2024 | 104.31 | 104.32 | 104.12 | 104.12 | 104.12 | - |
Sep 25, 2024 | 103.99 | 104.32 | 103.99 | 104.32 | 104.32 | 176 |
Sep 24, 2024 | 104.72 | 104.72 | 104.35 | 104.35 | 104.35 | 231 |
Sep 23, 2024 | 104.24 | 104.61 | 104.24 | 104.43 | 104.43 | - |
Sep 20, 2024 | 104.09 | 104.36 | 104.09 | 104.34 | 104.34 | 30 |
Sep 19, 2024 | 104.28 | 104.36 | 104.14 | 104.36 | 104.36 | 18 |
Sep 18, 2024 | 104.56 | 104.56 | 104.46 | 104.56 | 104.56 | 12 |
Sep 17, 2024 | 104.53 | 104.54 | 104.40 | 104.54 | 104.54 | 18 |
Sep 16, 2024 | 104.63 | 104.63 | 104.36 | 104.46 | 104.46 | 979 |
Sep 13, 2024 | 104.85 | 104.85 | 104.74 | 104.81 | 104.81 | 3 |
Sep 12, 2024 | 105.46 | 105.46 | 105.25 | 105.25 | 105.25 | 768 |
Sep 11, 2024 | 105.13 | 105.41 | 105.07 | 105.41 | 105.41 | - |
Sep 10, 2024 | 105.08 | 105.29 | 105.08 | 105.29 | 105.29 | 127 |
Sep 9, 2024 | 104.96 | 105.15 | 104.96 | 105.15 | 105.15 | 192 |
Sep 6, 2024 | 104.29 | 104.58 | 104.26 | 104.58 | 104.58 | 77 |
Sep 5, 2024 | 104.60 | 104.60 | 104.42 | 104.57 | 104.57 | - |
Sep 4, 2024 | 104.85 | 104.85 | 104.46 | 104.53 | 104.53 | 106 |
Sep 3, 2024 | 104.67 | 104.87 | 104.67 | 104.86 | 104.86 | 97 |
Sep 2, 2024 | 104.61 | 104.64 | 104.56 | 104.56 | 104.56 | 2 |
Aug 30, 2024 | 104.38 | 104.68 | 104.38 | 104.68 | 104.68 | 18 |
Aug 29, 2024 | 104.04 | 104.57 | 104.04 | 104.50 | 104.50 | 192 |
Aug 28, 2024 | 103.75 | 104.04 | 103.75 | 103.95 | 103.95 | 166 |
Aug 27, 2024 | 103.57 | 103.65 | 103.57 | 103.65 | 103.65 | - |
Aug 26, 2024 | 103.44 | 103.56 | 103.42 | 103.54 | 103.54 | 792 |
Aug 23, 2024 | 103.86 | 103.99 | 103.32 | 103.32 | 103.32 | 1,001 |
Aug 22, 2024 | 103.74 | 104.08 | 103.66 | 104.08 | 104.08 | 1,927 |
Aug 21, 2024 | 103.93 | 104.10 | 103.79 | 103.79 | 103.79 | 632 |
Aug 20, 2024 | 104.25 | 104.25 | 104.06 | 104.06 | 104.06 | 305 |
Aug 19, 2024 | 104.62 | 104.69 | 104.36 | 104.36 | 104.36 | 385 |
Aug 16, 2024 | 105.14 | 105.14 | 105.00 | 105.00 | 105.00 | - |
Aug 15, 2024 | 104.86 | 105.39 | 104.86 | 105.10 | 105.10 | 643 |
Aug 14, 2024 | 104.97 | 104.97 | 104.67 | 104.75 | 104.75 | 382 |
Aug 13, 2024 | 105.53 | 105.61 | 105.39 | 105.39 | 105.39 | - |
Aug 12, 2024 | 105.71 | 105.71 | 105.51 | 105.51 | 105.51 | 10 |
Aug 9, 2024 | 105.58 | 105.69 | 105.58 | 105.60 | 105.60 | 82 |
Aug 8, 2024 | 105.36 | 105.93 | 105.36 | 105.73 | 105.73 | 288 |
Aug 7, 2024 | 105.61 | 105.62 | 105.47 | 105.49 | 105.49 | 221 |
Aug 6, 2024 | 105.46 | 105.72 | 105.45 | 105.50 | 105.50 | 500 |
Aug 5, 2024 | 105.58 | 105.58 | 105.00 | 105.08 | 105.08 | 415 |
Aug 2, 2024 | 106.84 | 106.84 | 105.51 | 105.51 | 105.51 | 216 |
Aug 1, 2024 | 106.44 | 106.74 | 106.44 | 106.74 | 106.74 | 494 |
Jul 31, 2024 | 106.36 | 106.36 | 106.19 | 106.29 | 106.29 | 13 |
Jul 30, 2024 | 106.29 | 106.47 | 106.13 | 106.39 | 106.39 | 2,406 |
Jul 29, 2024 | 105.90 | 106.29 | 105.90 | 106.29 | 106.29 | 1,040 |
Jul 26, 2024 | 105.90 | 105.90 | 105.83 | 105.90 | 105.90 | 450 |
Jul 25, 2024 | 106.13 | 106.13 | 105.84 | 105.84 | 105.84 | 560 |
Jul 24, 2024 | 105.93 | 105.98 | 105.83 | 105.84 | 105.84 | 10 |
Jul 23, 2024 | 105.54 | 105.83 | 105.54 | 105.83 | 105.83 | - |
Jul 22, 2024 | 105.57 | 105.57 | 105.47 | 105.52 | 105.52 | 47 |
Jul 19, 2024 | 105.45 | 105.46 | 105.45 | 105.46 | 105.46 | - |
Jul 18, 2024 | 105.03 | 105.31 | 105.03 | 105.31 | 105.31 | - |
Jul 17, 2024 | 105.33 | 105.33 | 105.00 | 105.01 | 105.01 | - |
Jul 16, 2024 | 105.39 | 105.47 | 105.30 | 105.47 | 105.47 | - |
Jul 15, 2024 | 105.42 | 105.42 | 105.13 | 105.15 | 105.15 | 50 |
Jul 12, 2024 | 105.61 | 105.61 | 105.21 | 105.21 | 105.21 | 242 |
Jul 11, 2024 | 105.81 | 105.81 | 105.43 | 105.54 | 105.54 | 150 |
Jul 10, 2024 | 105.92 | 105.93 | 105.85 | 105.85 | 105.85 | - |
Jul 9, 2024 | 105.82 | 106.01 | 105.81 | 106.01 | 106.01 | 146 |
Jul 8, 2024 | 105.86 | 105.86 | 105.75 | 105.75 | 105.75 | 6 |
Jul 5, 2024 | 105.85 | 105.88 | 105.77 | 105.77 | 105.77 | 2 |
Jul 4, 2024 | 106.12 | 106.12 | 105.89 | 105.89 | 105.89 | 68 |
Jul 3, 2024 | 106.46 | 106.46 | 105.96 | 105.99 | 105.99 | 7 |
Jul 2, 2024 | 106.61 | 106.74 | 106.58 | 106.58 | 106.58 | - |
Jul 1, 2024 | 106.25 | 106.63 | 106.25 | 106.63 | 106.63 | 177 |
Jun 28, 2024 | 106.90 | 106.90 | 106.69 | 106.69 | 106.69 | 152 |
Jun 27, 2024 | 106.93 | 106.93 | 106.79 | 106.79 | 106.79 | 50 |
Jun 26, 2024 | 106.94 | 107.05 | 106.94 | 107.00 | 107.00 | 2 |
Jun 25, 2024 | 106.53 | 106.75 | 106.53 | 106.75 | 106.75 | 50 |
Jun 24, 2024 | 106.74 | 106.74 | 106.37 | 106.52 | 106.52 | 546 |
Jun 21, 2024 | 106.74 | 106.95 | 106.74 | 106.94 | 106.94 | 96 |
Jun 20, 2024 | 106.46 | 106.59 | 106.46 | 106.59 | 106.59 | 96 |
Jun 19, 2024 | 106.45 | 106.45 | 106.24 | 106.32 | 106.32 | 235 |
Jun 18, 2024 | 106.42 | 106.57 | 106.38 | 106.38 | 106.38 | - |
Jun 17, 2024 | 106.78 | 106.78 | 106.48 | 106.48 | 106.48 | 96 |
Jun 14, 2024 | 106.50 | 106.82 | 106.50 | 106.71 | 106.71 | 258 |
Jun 13, 2024 | 105.66 | 106.07 | 105.62 | 106.07 | 106.07 | 216 |
Jun 12, 2024 | 106.25 | 106.25 | 105.15 | 105.21 | 105.21 | 486 |
Jun 11, 2024 | 105.96 | 106.32 | 105.96 | 106.32 | 106.32 | - |
Jun 10, 2024 | 106.06 | 106.15 | 106.06 | 106.13 | 106.13 | 100 |
Jun 7, 2024 | 104.67 | 105.47 | 104.67 | 105.47 | 105.47 | - |
Jun 6, 2024 | 104.71 | 104.85 | 104.71 | 104.76 | 104.76 | 96 |
Jun 5, 2024 | 104.68 | 104.85 | 104.68 | 104.82 | 104.82 | 26 |
Jun 4, 2024 | 104.44 | 104.85 | 104.44 | 104.65 | 104.65 | 29 |
Jun 3, 2024 | 104.83 | 105.00 | 104.54 | 104.54 | 104.54 | 2 |
May 31, 2024 | 105.14 | 105.14 | 104.68 | 104.90 | 104.90 | 97 |
May 30, 2024 | 105.38 | 105.38 | 104.93 | 104.93 | 104.93 | 240 |
May 29, 2024 | 104.79 | 105.17 | 104.79 | 105.17 | 105.17 | 18 |
May 28, 2024 | 104.59 | 104.59 | 104.45 | 104.55 | 104.55 | 28 |
May 27, 2024 | 104.82 | 104.82 | 104.66 | 104.72 | 104.72 | 234 |
May 24, 2024 | 105.11 | 105.11 | 104.76 | 104.76 | 104.76 | - |
May 23, 2024 | 104.97 | 105.04 | 104.86 | 105.04 | 105.04 | 850 |
May 22, 2024 | 104.66 | 104.92 | 104.66 | 104.85 | 104.85 | - |
May 21, 2024 | 104.60 | 104.68 | 104.60 | 104.68 | 104.68 | 97 |
May 20, 2024 | 104.42 | 104.59 | 104.42 | 104.59 | 104.59 | - |
May 17, 2024 | 104.57 | 104.80 | 104.53 | 104.53 | 104.53 | 597 |
May 16, 2024 | 104.42 | 104.50 | 104.42 | 104.49 | 104.49 | - |
May 15, 2024 | 104.82 | 104.91 | 104.46 | 104.46 | 104.46 | - |
May 14, 2024 | 105.13 | 105.14 | 104.94 | 104.94 | 104.94 | 10 |
May 13, 2024 | 105.36 | 105.36 | 105.15 | 105.15 | 105.15 | - |
May 10, 2024 | 105.27 | 105.39 | 105.27 | 105.36 | 105.36 | 128 |
May 9, 2024 | 105.72 | 105.75 | 105.31 | 105.31 | 105.31 | - |
May 8, 2024 | 105.55 | 105.60 | 105.54 | 105.56 | 105.56 | 12 |
May 7, 2024 | 105.33 | 105.33 | 105.22 | 105.22 | 105.22 | - |
May 6, 2024 | 105.29 | 105.39 | 105.20 | 105.22 | 105.22 | 2,612 |
May 3, 2024 | 105.58 | 105.58 | 105.17 | 105.17 | 105.17 | - |
May 2, 2024 | 105.71 | 106.10 | 105.71 | 105.84 | 105.84 | 2 |
Apr 30, 2024 | 105.72 | 105.90 | 105.57 | 105.90 | 105.90 | - |
Apr 29, 2024 | 105.64 | 105.74 | 105.57 | 105.60 | 105.60 | 144 |
Apr 26, 2024 | 105.41 | 105.91 | 105.41 | 105.91 | 105.91 | - |
Apr 25, 2024 | 105.58 | 105.58 | 105.53 | 105.57 | 105.57 | - |
Apr 24, 2024 | 105.82 | 105.86 | 105.82 | 105.85 | 105.85 | 38 |
Apr 23, 2024 | 106.21 | 106.21 | 105.67 | 105.71 | 105.71 | 5,164 |
Apr 22, 2024 | 106.08 | 106.21 | 106.08 | 106.21 | 106.21 | 200 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.39
+8.75%
BLOK Amplify Transformational Data Sharing ETF
37.81
+5.59%
QLD ProShares Ultra QQQ
77.61
+5.11%
HTUS Hull Tactical US ETF
34.99
+3.96%
XHB SPDR S&P Homebuilders ETF
92.19
+3.81%
ITB iShares U.S. Home Construction ETF
90.64
+3.61%
KCE SPDR S&P Capital Markets ETF
117.74
+3.53%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.47
+3.49%
IAK iShares U.S. Insurance ETF
130.27
+3.47%
HEDJ WisdomTree Europe Hedged Equity Fund
45.46
+3.44%
FNCL Fidelity MSCI Financials Index ETF
65.63
+3.40%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.78
+3.39%
KIE SPDR S&P Insurance ETF
56.97
+3.39%
UTES Virtus Reaves Utilities ETF
64.33
+3.39%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.88
+3.36%
VFH Vanguard Financials Index Fund ETF Shares
112.83
+3.35%
XLF The Financial Select Sector SPDR Fund
47.16
+3.31%
IYG iShares U.S. Financial Services ETF
74.35
+3.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.84
+3.27%
IYF iShares U.S. Financials ETF
106.44
+3.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.32
+3.25%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
307.25
+3.20%
HOMZ The Hoya Capital Housing ETF
41.91
+3.18%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.34
+3.18%
XLY The Consumer Discretionary Select Sector SPDR Fund
186.16
+3.16%
XNTK SPDR NYSE Technology ETF
179.31
+3.12%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.16
+3.11%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.22
+3.11%
AADR AdvisorShares Dorsey Wright ADR ETF
72.36
+3.09%
MTUM iShares MSCI USA Momentum Factor ETF
195.77
+3.07%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.77
+3.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
234.71
+3.03%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.98
+3.03%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.19
+3.00%
RDVY First Trust Rising Dividend Achievers ETF
55.04
+2.99%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.82
+2.99%
SLX VanEck Steel ETF
57.56
+2.98%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.00
+2.98%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.43
+2.95%
SPHB Invesco S&P 500 High Beta ETF
72.79
+2.93%
USMC Principal U.S. Mega-Cap ETF
53.89
+2.92%
SPVM Invesco S&P 500 Value with Momentum ETF
54.36
+2.92%
PHO Invesco Water Resources ETF
62.65
+2.91%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.42
+2.91%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.04
+2.90%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.48
+2.90%
SPMO Invesco S&P 500 Momentum ETF
88.39
+2.86%
ECH iShares MSCI Chile ETF
30.91
+2.86%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.82
+2.86%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.04
+2.84%
FLJH Franklin FTSE Japan Hedged ETF
29.51
+2.84%
FV First Trust Dorsey Wright Focus 5 ETF
52.11
+2.80%
IWP iShares Russell Mid-Cap Growth ETF
113.11
+2.80%
FOVL iShares Focused Value Factor ETF
65.48
+2.80%
QGRO American Century U.S. Quality Growth ETF
90.07
+2.80%
DXJ WisdomTree Japan Hedged Equity Fund
103.85
+2.79%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
318.56
+2.79%
SCHG Schwab U.S. Large-Cap Growth ETF
23.66
+2.78%
IWY iShares Russell Top 200 Growth ETF
199.47
+2.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.89
+2.77%
ILCG iShares Morningstar Growth ETF
76.86
+2.77%
TOK iShares MSCI Kokusai ETF
109.36
+2.77%
SUSA iShares MSCI USA ESG Select ETF
108.93
+2.76%
FIW First Trust Water ETF
97.83
+2.76%
FYX First Trust Small Cap Core AlphaDEX Fund
84.50
+2.76%
XMMO Invesco S&P MidCap Momentum ETF
109.52
+2.76%
IUSG iShares Core S&P U.S. Growth ETF
121.11
+2.76%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.32
+2.76%
IWR iShares Russell Mid-Cap ETF
80.74
+2.75%
IVW iShares S&P 500 Growth ETF
88.25
+2.75%
BFOR Barron's 400 ETF
66.04
+2.75%
CZA Invesco Zacks Mid-Cap ETF
97.76
+2.75%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.20
+2.73%
FEZ SPDR EURO STOXX 50 ETF
54.58
+2.73%
XLU The Utilities Select Sector SPDR Fund
78.00
+2.73%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.61
+2.72%
SYLD Cambria Shareholder Yield ETF
58.86
+2.72%
PSP Invesco Global Listed Private Equity ETF
60.86
+2.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
76.44
+2.71%
PRN Invesco Dorsey Wright Industrials Momentum ETF
131.39
+2.71%
JMOM JPMorgan U.S. Momentum Factor ETF
53.94
+2.70%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
31.54
+2.70%
FXU First Trust Utilities AlphaDEX Fund
40.66
+2.70%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.49
+2.70%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
87.85
+2.70%
IDOG ALPS International Sector Dividend Dogs ETF
31.97
+2.69%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.53
+2.69%
VFQY Vanguard U.S. Quality Factor ETF Shares
126.29
+2.69%
FUTY Fidelity MSCI Utilities Index ETF
50.45
+2.69%
DIA SPDR Dow Jones Industrial Average ETF Trust
391.87
+2.69%
VUG Vanguard Growth Index Fund ETF Shares
351.63
+2.68%
CWS AdvisorShares Focused Equity ETF
63.14
+2.68%
TMFC Motley Fool 100 Index ETF
52.95
+2.68%
VPU Vanguard Utilities Index Fund ETF Shares
169.23
+2.68%
XSMO Invesco S&P SmallCap Momentum ETF
59.12
+2.67%
MGK Vanguard Mega Cap Growth Index Fund
291.97
+2.67%
VB Vanguard Small-Cap Index Fund ETF Shares
207.66
+2.66%
ATMP Barclays ETN+ Select MLP ETN
28.54
+2.66%
PKB Invesco Building & Construction ETF
65.62
+2.66%
SPHQ Invesco S&P 500 Quality ETF
63.34
+2.66%