Milan - Delayed Quote EUR
UBS (Lux) Fund Solutions – MSCI Japan Socially Responsible UCITS ETF (JPSR.MI)
22.85
+0.00
+(0.02%)
At close: April 30 at 5:29:39 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 |
---|---|---|---|---|---|---|
Apr 30, 2025 | 22.65 | 22.87 | 22.64 | 22.85 | 22.85 | 4,544 |
Apr 28, 2025 | 22.66 | 22.77 | 22.63 | 22.73 | 22.73 | 2,017 |
Apr 25, 2025 | 22.58 | 22.58 | 22.50 | 22.57 | 22.57 | 8,751 |
Apr 24, 2025 | 22.27 | 22.62 | 22.27 | 22.62 | 22.62 | 2,052 |
Apr 23, 2025 | 22.40 | 22.67 | 22.40 | 22.67 | 22.67 | 1,050 |
Apr 22, 2025 | 22.12 | 22.34 | 22.12 | 22.34 | 22.34 | 2,512 |
Apr 17, 2025 | 21.90 | 22.23 | 21.85 | 22.23 | 22.23 | 20,255 |
Apr 16, 2025 | 21.52 | 21.72 | 21.50 | 21.72 | 21.72 | 4,681 |
Apr 15, 2025 | 21.57 | 21.84 | 21.57 | 21.84 | 21.84 | 3,058 |
Apr 14, 2025 | 21.36 | 21.59 | 21.36 | 21.51 | 21.51 | 8,168 |
Apr 11, 2025 | 20.59 | 20.84 | 20.59 | 20.75 | 20.75 | 2,835 |
Apr 10, 2025 | 22.16 | 22.16 | 21.04 | 21.04 | 21.04 | 5,093 |
Apr 9, 2025 | 20.68 | 20.68 | 20.20 | 20.33 | 20.33 | 23,162 |
Apr 8, 2025 | 21.14 | 21.30 | 20.86 | 21.19 | 21.19 | 7,909 |
Apr 7, 2025 | 19.50 | 20.40 | 19.50 | 20.40 | 20.40 | 13,303 |
Apr 4, 2025 | 21.24 | 21.24 | 20.62 | 20.76 | 20.76 | 4,175 |
Apr 3, 2025 | 21.82 | 21.82 | 21.44 | 21.58 | 21.58 | 4,898 |
Apr 2, 2025 | 22.81 | 22.81 | 22.66 | 22.75 | 22.75 | 3,257 |
Apr 1, 2025 | 22.90 | 23.02 | 22.90 | 23.02 | 23.02 | 1,913 |
Mar 31, 2025 | 23.15 | 23.15 | 22.97 | 23.12 | 23.12 | 2,924 |
Mar 28, 2025 | 23.60 | 23.60 | 23.30 | 23.31 | 23.31 | 3,515 |
Mar 27, 2025 | 23.88 | 23.93 | 23.88 | 23.89 | 23.89 | 5,056 |
Mar 26, 2025 | 24.00 | 24.02 | 23.94 | 23.86 | 23.86 | 2,488 |
Mar 25, 2025 | 23.82 | 23.98 | 23.82 | 23.98 | 23.98 | 4,202 |
Mar 24, 2025 | 23.79 | 23.88 | 23.78 | 23.84 | 23.84 | 5,695 |
Mar 21, 2025 | 23.84 | 23.85 | 23.84 | 23.84 | 23.84 | 2,492 |
Mar 20, 2025 | 23.98 | 23.98 | 23.79 | 23.87 | 23.87 | 4,480 |
Mar 19, 2025 | 23.75 | 23.75 | 23.71 | 23.77 | 23.77 | 2,161 |
Mar 18, 2025 | 23.68 | 23.78 | 23.68 | 23.73 | 23.73 | 1,382 |
Mar 17, 2025 | 23.67 | 23.82 | 23.67 | 23.79 | 23.79 | 3,480 |
Mar 14, 2025 | 23.34 | 23.59 | 23.33 | 23.59 | 23.59 | 5,633 |
Mar 13, 2025 | 23.27 | 23.33 | 23.24 | 23.30 | 23.30 | 3,569 |
Mar 12, 2025 | 23.00 | 23.10 | 22.99 | 23.17 | 23.17 | 4,102 |
Mar 11, 2025 | 22.94 | 22.94 | 22.67 | 22.67 | 22.67 | 15,985 |
Mar 10, 2025 | 23.25 | 23.25 | 23.19 | 23.15 | 23.15 | 2,313 |
Mar 7, 2025 | 23.52 | 23.52 | 23.40 | 23.40 | 23.40 | 7,449 |
Mar 6, 2025 | 23.76 | 23.76 | 23.71 | 23.71 | 23.71 | 875 |
Mar 5, 2025 | 23.73 | 23.73 | 23.59 | 23.64 | 23.64 | 5,086 |
Mar 4, 2025 | 24.06 | 24.06 | 23.71 | 23.72 | 23.72 | 10,315 |
Mar 3, 2025 | 24.38 | 24.38 | 24.25 | 24.34 | 24.34 | 6,135 |
Feb 28, 2025 | 24.08 | 24.15 | 24.00 | 24.15 | 24.15 | 2,072 |
Feb 27, 2025 | 24.47 | 24.51 | 24.47 | 24.50 | 24.50 | 5,407 |
Feb 26, 2025 | 24.35 | 24.45 | 24.32 | 24.45 | 24.45 | 4,967 |
Feb 25, 2025 | 24.28 | 24.30 | 24.08 | 24.11 | 24.11 | 5,618 |
Feb 24, 2025 | 24.08 | 24.15 | 24.08 | 24.10 | 24.10 | 3,927 |
Feb 21, 2025 | 24.28 | 24.32 | 24.26 | 24.32 | 24.32 | 2,527 |
Feb 20, 2025 | 24.40 | 24.42 | 24.26 | 24.26 | 24.26 | 5,152 |
Feb 19, 2025 | 24.31 | 24.31 | 24.22 | 24.27 | 24.27 | 3,687 |
Feb 18, 2025 | 24.27 | 24.33 | 24.27 | 24.31 | 24.31 | 4,051 |
Feb 17, 2025 | 24.25 | 24.35 | 24.25 | 24.33 | 24.33 | 3,251 |
Feb 14, 2025 | 23.93 | 23.99 | 23.91 | 23.91 | 23.91 | 4,578 |
Feb 13, 2025 | 23.85 | 24.00 | 23.85 | 23.98 | 23.98 | 5,701 |
Feb 12, 2025 | 23.70 | 23.74 | 23.54 | 23.54 | 23.54 | 11,513 |
Feb 11, 2025 | 23.92 | 23.94 | 23.91 | 23.95 | 23.95 | 2,540 |
Feb 10, 2025 | 24.02 | 24.22 | 24.01 | 24.22 | 24.22 | 3,329 |
Feb 7, 2025 | 23.96 | 23.99 | 23.83 | 23.83 | 23.83 | 3,874 |
Feb 6, 2025 | 0.286084 Dividend | |||||
Feb 6, 2025 | 23.90 | 24.17 | 23.90 | 24.17 | 24.17 | 2,820 |
Feb 5, 2025 | 23.89 | 24.14 | 23.89 | 24.14 | 23.85 | 3,052 |
Feb 4, 2025 | 23.82 | 24.17 | 23.82 | 24.17 | 23.88 | 3,575 |
Feb 3, 2025 | 23.92 | 24.06 | 23.92 | 24.06 | 23.77 | 4,447 |
Jan 31, 2025 | 24.18 | 24.23 | 24.17 | 24.17 | 23.88 | 7,147 |
Jan 30, 2025 | 24.04 | 24.10 | 24.03 | 24.07 | 23.78 | 19,825 |
Jan 29, 2025 | 23.92 | 23.94 | 23.88 | 23.90 | 23.61 | 10,298 |
Jan 28, 2025 | 23.67 | 23.76 | 23.67 | 23.68 | 23.40 | 3,738 |
Jan 27, 2025 | 23.39 | 23.47 | 23.39 | 23.47 | 23.19 | 5,008 |
Jan 24, 2025 | 23.47 | 23.68 | 23.46 | 23.68 | 23.40 | 2,520 |
Jan 23, 2025 | 23.47 | 23.58 | 23.45 | 23.57 | 23.29 | 5,320 |
Jan 22, 2025 | 23.42 | 23.50 | 23.42 | 23.49 | 23.21 | 5,593 |
Jan 21, 2025 | 23.36 | 23.47 | 23.36 | 23.42 | 23.15 | 3,907 |
Jan 20, 2025 | 23.46 | 23.46 | 23.33 | 23.38 | 23.10 | 3,047 |
Jan 17, 2025 | 23.29 | 23.38 | 23.29 | 23.38 | 23.10 | 1,632 |
Jan 16, 2025 | 23.22 | 23.26 | 23.22 | 23.24 | 22.96 | 4,434 |
Jan 15, 2025 | 23.06 | 23.20 | 23.06 | 23.23 | 22.95 | 4,427 |
Jan 14, 2025 | 23.00 | 23.02 | 22.92 | 22.92 | 22.64 | 4,999 |
Jan 13, 2025 | 22.96 | 23.02 | 22.91 | 23.00 | 22.73 | 2,213 |
Jan 10, 2025 | 23.10 | 23.19 | 23.10 | 23.17 | 22.89 | 3,273 |
Jan 9, 2025 | 23.25 | 23.38 | 23.25 | 23.38 | 23.10 | 1,617 |
Jan 8, 2025 | 23.45 | 23.45 | 23.40 | 23.45 | 23.17 | 307 |
Jan 7, 2025 | 23.56 | 23.67 | 23.52 | 23.58 | 23.30 | 2,085 |
Jan 6, 2025 | 23.45 | 23.56 | 23.44 | 23.61 | 23.34 | 3,754 |
Jan 3, 2025 | 23.47 | 23.56 | 23.41 | 23.58 | 23.31 | 2,646 |
Jan 2, 2025 | 23.57 | 23.79 | 23.53 | 23.79 | 23.51 | 3,831 |
Dec 30, 2024 | 23.40 | 23.41 | 23.35 | 23.42 | 23.14 | 2,326 |
Dec 27, 2024 | 23.50 | 23.74 | 23.49 | 23.58 | 23.30 | 3,328 |
Dec 23, 2024 | 23.26 | 23.26 | 23.15 | 23.17 | 22.90 | 3,531 |
Dec 20, 2024 | 23.03 | 23.33 | 22.99 | 23.33 | 23.05 | 3,333 |
Dec 19, 2024 | 23.40 | 23.40 | 23.25 | 23.32 | 23.04 | 6,896 |
Dec 18, 2024 | 23.59 | 23.65 | 23.59 | 23.60 | 23.32 | 2,486 |
Dec 17, 2024 | 23.51 | 23.63 | 23.51 | 23.63 | 23.34 | 4,066 |
Dec 16, 2024 | 23.69 | 23.72 | 23.64 | 23.67 | 23.39 | 5,955 |
Dec 13, 2024 | 23.90 | 23.94 | 23.76 | 23.78 | 23.50 | 1,795 |
Dec 12, 2024 | 24.13 | 24.18 | 24.11 | 24.14 | 23.85 | 2,551 |
Dec 11, 2024 | 24.02 | 24.22 | 24.02 | 24.22 | 23.93 | 4,861 |
Dec 10, 2024 | 23.85 | 23.89 | 23.83 | 23.88 | 23.59 | 1,561 |
Dec 9, 2024 | 23.93 | 23.95 | 23.88 | 23.83 | 23.55 | 3,298 |
Dec 6, 2024 | 23.87 | 24.06 | 23.87 | 24.05 | 23.76 | 2,456 |
Dec 5, 2024 | 24.10 | 24.14 | 24.06 | 24.06 | 23.77 | 2,785 |
Dec 4, 2024 | 24.10 | 24.24 | 24.10 | 24.13 | 23.84 | 7,584 |
Dec 3, 2024 | 24.15 | 24.25 | 24.12 | 24.21 | 23.92 | 8,918 |
Dec 2, 2024 | 23.70 | 23.98 | 23.70 | 23.98 | 23.70 | 4,463 |
Nov 29, 2024 | 23.30 | 23.45 | 23.30 | 23.45 | 23.17 | 2,593 |
Nov 28, 2024 | 23.24 | 23.26 | 23.19 | 23.23 | 22.95 | 1,150 |
Nov 27, 2024 | 23.05 | 23.10 | 23.01 | 23.02 | 22.75 | 3,198 |
Nov 26, 2024 | 22.98 | 23.12 | 22.98 | 23.08 | 22.80 | 2,208 |
Nov 25, 2024 | 23.20 | 23.20 | 23.10 | 23.18 | 22.91 | 5,001 |
Nov 22, 2024 | 23.13 | 23.22 | 23.04 | 23.22 | 22.94 | 2,724 |
Nov 21, 2024 | 22.72 | 22.98 | 22.72 | 22.98 | 22.70 | 8,960 |
Nov 20, 2024 | 22.77 | 22.81 | 22.74 | 22.73 | 22.46 | 2,910 |
Nov 19, 2024 | 23.03 | 23.03 | 22.81 | 22.93 | 22.66 | 4,829 |
Nov 18, 2024 | 22.92 | 23.00 | 22.89 | 23.00 | 22.72 | 1,685 |
Nov 15, 2024 | 22.94 | 22.95 | 22.93 | 22.93 | 22.66 | 1,671 |
Nov 14, 2024 | 23.07 | 23.25 | 23.07 | 23.14 | 22.86 | 3,076 |
Nov 13, 2024 | 23.09 | 23.11 | 23.03 | 23.10 | 22.83 | 6,496 |
Nov 12, 2024 | 23.47 | 23.47 | 23.20 | 23.20 | 22.93 | 4,921 |
Nov 11, 2024 | 23.50 | 23.67 | 23.50 | 23.67 | 23.38 | 5,030 |
Nov 8, 2024 | 23.47 | 23.47 | 23.27 | 23.38 | 23.10 | 32,982 |
Nov 7, 2024 | 23.24 | 23.34 | 23.24 | 23.28 | 23.01 | 8,798 |
Nov 6, 2024 | 23.31 | 23.36 | 23.10 | 23.15 | 22.87 | 8,337 |
Nov 5, 2024 | 22.53 | 22.75 | 22.50 | 22.75 | 22.49 | 4,374 |
Nov 4, 2024 | 22.47 | 22.65 | 22.45 | 22.60 | 22.33 | 6,050 |
Nov 1, 2024 | 22.32 | 22.56 | 22.32 | 22.61 | 22.35 | 9,062 |
Oct 31, 2024 | 22.42 | 22.50 | 22.30 | 22.30 | 22.03 | 2,920 |
Oct 30, 2024 | 22.80 | 22.80 | 22.63 | 22.65 | 22.38 | 4,081 |
Oct 29, 2024 | 22.65 | 22.70 | 22.63 | 22.67 | 22.40 | 2,658 |
Oct 28, 2024 | 22.43 | 22.47 | 22.33 | 22.45 | 22.18 | 2,512 |
Oct 25, 2024 | 22.18 | 22.33 | 22.17 | 22.26 | 22.00 | 10,161 |
Oct 24, 2024 | 22.35 | 22.35 | 22.21 | 22.21 | 21.95 | 3,272 |
Oct 23, 2024 | 22.20 | 22.24 | 22.08 | 22.08 | 21.82 | 5,397 |
Oct 22, 2024 | 22.44 | 22.51 | 22.44 | 22.47 | 22.20 | 2,873 |
Oct 21, 2024 | 23.02 | 23.02 | 22.78 | 22.79 | 22.52 | 3,601 |
Oct 18, 2024 | 23.08 | 23.14 | 23.08 | 23.07 | 22.79 | 2,623 |
Oct 17, 2024 | 23.08 | 23.17 | 23.08 | 23.13 | 22.85 | 14,539 |
Oct 16, 2024 | 23.06 | 23.12 | 23.02 | 23.12 | 22.85 | 7,943 |
Oct 15, 2024 | 23.32 | 23.32 | 23.13 | 23.13 | 22.85 | 4,351 |
Oct 14, 2024 | 23.20 | 23.31 | 23.17 | 23.31 | 23.03 | 12,036 |
Oct 11, 2024 | 23.17 | 23.30 | 23.09 | 23.24 | 22.96 | 5,771 |
Oct 10, 2024 | 23.08 | 23.19 | 23.08 | 23.19 | 22.92 | 2,389 |
Oct 9, 2024 | 23.16 | 23.33 | 23.16 | 23.33 | 23.05 | 2,540 |
Oct 8, 2024 | 23.15 | 23.36 | 23.15 | 23.34 | 23.06 | 3,884 |
Oct 7, 2024 | 23.41 | 23.41 | 23.24 | 23.25 | 22.97 | 2,906 |
Oct 4, 2024 | 23.17 | 23.44 | 23.17 | 23.37 | 23.09 | 4,111 |
Oct 3, 2024 | 23.03 | 23.07 | 22.91 | 23.07 | 22.80 | 9,257 |
Oct 2, 2024 | 23.01 | 23.11 | 22.98 | 23.11 | 22.84 | 20,047 |
Oct 1, 2024 | 23.35 | 23.44 | 23.19 | 23.22 | 22.94 | 27,889 |
Sep 30, 2024 | 23.16 | 23.17 | 23.05 | 23.06 | 22.79 | 6,340 |
Sep 27, 2024 | 22.94 | 23.18 | 22.94 | 23.10 | 22.83 | 16,567 |
Sep 26, 2024 | 23.13 | 23.41 | 23.13 | 23.25 | 22.97 | 15,905 |
Sep 25, 2024 | 22.77 | 22.83 | 22.77 | 22.83 | 22.55 | 1,918 |
Sep 24, 2024 | 22.88 | 22.89 | 22.83 | 22.86 | 22.59 | 2,119 |
Sep 23, 2024 | 22.88 | 23.01 | 22.88 | 22.99 | 22.71 | 6,331 |
Sep 20, 2024 | 22.78 | 22.94 | 22.77 | 22.77 | 22.51 | 2,624 |
Sep 19, 2024 | 22.59 | 22.82 | 22.59 | 22.81 | 22.54 | 4,122 |
Sep 18, 2024 | 22.40 | 22.47 | 22.38 | 22.38 | 22.11 | 2,780 |
Sep 17, 2024 | 22.60 | 22.71 | 22.60 | 22.63 | 22.36 | 1,527 |
Sep 16, 2024 | 22.71 | 22.75 | 22.66 | 22.69 | 22.42 | 3,083 |
Sep 13, 2024 | 22.67 | 22.74 | 22.66 | 22.74 | 22.47 | 1,304 |
Sep 12, 2024 | 22.65 | 22.70 | 22.59 | 22.69 | 22.43 | 1,462 |
Sep 11, 2024 | 22.40 | 22.50 | 22.27 | 22.31 | 22.05 | 3,518 |
Sep 10, 2024 | 22.42 | 22.46 | 22.34 | 22.34 | 22.08 | 15,932 |
Sep 9, 2024 | 22.49 | 22.56 | 22.42 | 22.54 | 22.27 | 2,922 |
Sep 6, 2024 | 22.51 | 22.51 | 21.97 | 21.99 | 21.73 | 5,329 |
Sep 5, 2024 | 22.67 | 22.72 | 22.61 | 22.69 | 22.42 | 5,804 |
Sep 4, 2024 | 22.54 | 22.64 | 22.52 | 22.63 | 22.36 | 3,210 |
Sep 3, 2024 | 23.19 | 23.19 | 22.99 | 23.02 | 22.75 | 7,801 |
Sep 2, 2024 | 23.00 | 23.09 | 22.94 | 22.98 | 22.71 | 1,969 |
Aug 30, 2024 | 23.17 | 23.23 | 23.06 | 23.10 | 22.83 | 4,346 |
Aug 29, 2024 | 23.00 | 23.04 | 22.96 | 22.99 | 22.71 | 1,788 |
Aug 28, 2024 | 22.81 | 22.92 | 22.80 | 22.80 | 22.53 | 3,963 |
Aug 27, 2024 | 22.62 | 22.67 | 22.62 | 22.63 | 22.36 | 2,509 |
Aug 26, 2024 | 22.53 | 22.67 | 22.53 | 22.55 | 22.28 | 9,978 |
Aug 23, 2024 | 22.62 | 22.67 | 22.57 | 22.63 | 22.36 | 21,183 |
Aug 22, 2024 | 22.56 | 22.61 | 22.51 | 22.51 | 22.24 | 12,667 |
Aug 21, 2024 | 22.44 | 22.52 | 22.41 | 22.43 | 22.16 | 4,844 |
Aug 20, 2024 | 22.36 | 22.36 | 22.26 | 22.27 | 22.01 | 5,433 |
Aug 19, 2024 | 22.20 | 22.27 | 22.20 | 22.30 | 22.03 | 3,566 |
Aug 16, 2024 | 22.03 | 22.17 | 22.02 | 22.15 | 21.89 | 1,780 |
Aug 14, 2024 | 21.69 | 21.69 | 21.43 | 21.58 | 21.33 | 6,915 |
Aug 13, 2024 | 21.62 | 21.82 | 21.50 | 21.82 | 21.56 | 2,543 |
Aug 12, 2024 | 21.17 | 21.29 | 21.16 | 21.20 | 20.95 | 3,934 |
Aug 9, 2024 | 21.05 | 21.08 | 20.91 | 20.98 | 20.73 | 4,111 |
Aug 8, 2024 | 20.98 | 21.26 | 20.80 | 21.26 | 21.01 | 1,979 |
Aug 7, 2024 | 0.190997 Dividend | |||||
Aug 7, 2024 | 21.24 | 21.28 | 21.20 | 21.26 | 21.01 | 3,332 |
Aug 6, 2024 | 20.76 | 20.76 | 20.36 | 20.60 | 20.17 | 3,619 |
Aug 5, 2024 | 19.67 | 20.60 | 19.67 | 20.60 | 20.17 | 3,925 |
Aug 2, 2024 | 21.32 | 21.33 | 20.78 | 20.77 | 20.34 | 1,260 |
Aug 1, 2024 | 22.51 | 22.56 | 22.29 | 22.29 | 21.82 | 3,008 |
Jul 31, 2024 | 23.05 | 23.07 | 22.97 | 23.06 | 22.58 | 4,104 |
Jul 30, 2024 | 22.42 | 22.55 | 22.41 | 22.51 | 22.04 | 2,434 |
Jul 29, 2024 | 22.50 | 22.51 | 22.34 | 22.34 | 21.88 | 3,311 |
Jul 26, 2024 | 22.03 | 22.17 | 22.03 | 22.17 | 21.71 | 15,489 |
Jul 25, 2024 | 22.01 | 22.01 | 21.69 | 21.82 | 21.36 | 21,166 |
Jul 24, 2024 | 22.50 | 22.51 | 22.38 | 22.39 | 21.92 | 3,458 |
Jul 23, 2024 | 22.49 | 22.63 | 22.49 | 22.60 | 22.13 | 5,822 |
Jul 22, 2024 | 22.49 | 22.58 | 22.49 | 22.53 | 22.06 | 4,487 |
Jul 19, 2024 | 22.62 | 22.63 | 22.62 | 22.57 | 22.09 | 1,620 |
Jul 18, 2024 | 22.79 | 22.83 | 22.70 | 22.70 | 22.22 | 1,959 |
Jul 17, 2024 | 22.91 | 22.91 | 22.82 | 22.86 | 22.38 | 4,202 |
Jul 16, 2024 | 22.70 | 22.89 | 22.70 | 22.89 | 22.40 | 11,804 |
Jul 15, 2024 | 22.75 | 22.80 | 22.73 | 22.76 | 22.28 | 4,762 |
Jul 12, 2024 | 22.62 | 22.82 | 22.62 | 22.82 | 22.34 | 1,748 |
Jul 11, 2024 | 22.67 | 22.88 | 22.61 | 22.84 | 22.36 | 6,644 |
Jul 10, 2024 | 22.77 | 22.88 | 22.76 | 22.88 | 22.39 | 4,865 |
Jul 9, 2024 | 22.56 | 22.57 | 22.48 | 22.48 | 22.00 | 4,229 |
Jul 8, 2024 | 22.27 | 22.33 | 22.27 | 22.34 | 21.88 | 1,847 |
Jul 5, 2024 | 22.40 | 22.42 | 22.32 | 22.35 | 21.89 | 5,850 |
Jul 4, 2024 | 22.42 | 22.43 | 22.40 | 22.40 | 21.93 | 2,331 |
Jul 3, 2024 | 22.18 | 22.22 | 22.17 | 22.20 | 21.74 | 6,722 |
Jul 2, 2024 | 22.07 | 22.14 | 22.06 | 22.13 | 21.66 | 3,274 |
Jul 1, 2024 | 21.89 | 21.95 | 21.87 | 21.87 | 21.41 | 2,680 |
Jun 28, 2024 | 21.92 | 22.17 | 21.92 | 22.14 | 21.67 | 3,729 |
Jun 27, 2024 | 21.88 | 21.94 | 21.84 | 21.92 | 21.45 | 4,745 |
Jun 26, 2024 | 21.90 | 21.93 | 21.78 | 21.78 | 21.32 | 3,468 |
Jun 25, 2024 | 21.77 | 21.80 | 21.75 | 21.78 | 21.32 | 3,008 |
Jun 24, 2024 | 21.43 | 21.55 | 21.43 | 21.55 | 21.09 | 6,845 |
Jun 21, 2024 | 21.40 | 21.46 | 21.39 | 21.39 | 20.94 | 2,999 |
Jun 20, 2024 | 21.47 | 21.49 | 21.42 | 21.45 | 21.00 | 5,808 |
Jun 19, 2024 | 21.47 | 21.50 | 21.38 | 21.38 | 20.93 | 2,784 |
Jun 18, 2024 | 21.35 | 21.39 | 21.31 | 21.38 | 20.93 | 8,335 |
Jun 17, 2024 | 21.38 | 21.38 | 21.27 | 21.33 | 20.88 | 4,617 |
Jun 14, 2024 | 21.64 | 21.74 | 21.63 | 21.66 | 21.20 | 7,528 |
Jun 13, 2024 | 21.52 | 21.56 | 21.48 | 21.53 | 21.08 | 3,278 |
Jun 12, 2024 | 21.81 | 21.81 | 21.75 | 21.84 | 21.39 | 2,983 |
Jun 11, 2024 | 21.84 | 21.90 | 21.82 | 21.81 | 21.35 | 3,143 |
Jun 10, 2024 | 21.91 | 22.05 | 21.91 | 22.05 | 21.59 | 27,570 |
Jun 7, 2024 | 21.67 | 21.74 | 21.66 | 21.77 | 21.31 | 3,312 |
Jun 6, 2024 | 21.69 | 21.74 | 21.64 | 21.67 | 21.22 | 3,360 |
Jun 5, 2024 | 21.60 | 21.66 | 21.58 | 21.66 | 21.20 | 3,293 |
Jun 4, 2024 | 21.72 | 21.83 | 21.72 | 21.72 | 21.26 | 2,333 |
Jun 3, 2024 | 21.75 | 21.75 | 21.68 | 21.68 | 21.23 | 3,497 |
May 31, 2024 | 21.39 | 21.42 | 21.39 | 21.38 | 20.93 | 2,804 |
May 30, 2024 | 21.17 | 21.25 | 21.16 | 21.23 | 20.78 | 3,579 |
May 29, 2024 | 21.14 | 21.14 | 21.10 | 21.06 | 20.62 | 4,691 |
May 28, 2024 | 21.41 | 21.43 | 21.39 | 21.41 | 20.96 | 4,529 |
May 27, 2024 | 21.45 | 21.45 | 21.42 | 21.47 | 21.02 | 3,316 |
May 24, 2024 | 21.29 | 21.34 | 21.29 | 21.33 | 20.89 | 1,832 |
May 23, 2024 | 21.43 | 21.43 | 21.26 | 21.26 | 20.81 | 4,293 |
May 22, 2024 | 21.16 | 21.18 | 21.12 | 21.18 | 20.74 | 3,917 |
May 21, 2024 | 21.39 | 21.39 | 21.28 | 21.32 | 20.87 | 5,462 |
May 20, 2024 | 21.55 | 21.56 | 21.50 | 21.50 | 21.05 | 2,549 |
May 17, 2024 | 21.35 | 21.42 | 21.32 | 21.32 | 20.87 | 3,557 |
May 16, 2024 | 21.42 | 21.42 | 21.38 | 21.32 | 20.87 | 3,933 |
May 15, 2024 | 21.27 | 21.42 | 21.27 | 21.42 | 20.97 | 3,292 |
May 14, 2024 | 21.18 | 21.24 | 21.18 | 21.20 | 20.76 | 2,275 |
May 13, 2024 | 21.24 | 21.24 | 21.15 | 21.16 | 20.72 | 12,402 |
May 10, 2024 | 21.37 | 21.42 | 21.33 | 21.34 | 20.90 | 26,305 |
May 9, 2024 | 21.23 | 21.28 | 21.17 | 21.28 | 20.83 | 5,325 |
May 8, 2024 | 21.20 | 21.25 | 21.15 | 21.25 | 20.81 | 10,238 |
May 7, 2024 | 21.72 | 21.74 | 21.56 | 21.58 | 21.12 | 6,604 |
May 6, 2024 | 21.73 | 21.78 | 21.73 | 21.78 | 21.32 | 1,945 |
May 3, 2024 | 21.57 | 21.63 | 21.53 | 21.63 | 21.17 | 8,003 |
May 2, 2024 | 21.49 | 21.66 | 21.49 | 21.52 | 21.07 | 6,954 |
Apr 30, 2024 | 21.47 | 21.49 | 21.42 | 21.37 | 20.92 | 10,870 |
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%