Milan - Delayed Quote EUR
JPMorgan ETFs (Ireland) ICAV - BetaBuilders US Treasury Bond 1-3 yr UCITS ETF (JU13.MI)
100.54
+0.72
+(0.72%)
At close: April 30 at 9:21:00 AM 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 | 99.94 | 99.94 | 99.93 | 100.54 | 100.54 | 3,156 |
Apr 28, 2025 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
Apr 25, 2025 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
Apr 24, 2025 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
Apr 23, 2025 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
Apr 22, 2025 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
Apr 17, 2025 | 99.89 | 99.89 | 99.89 | 99.82 | 99.82 | 30 |
Apr 16, 2025 | 99.57 | 99.64 | 99.57 | 99.82 | 99.82 | 2,094 |
Apr 15, 2025 | 100.32 | 100.32 | 100.32 | 100.14 | 100.14 | 1,004 |
Apr 14, 2025 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | 50 |
Apr 11, 2025 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
Apr 10, 2025 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
Apr 9, 2025 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
Apr 8, 2025 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | 46 |
Apr 7, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
Apr 4, 2025 | 102.99 | 102.99 | 102.99 | 103.50 | 103.50 | 1,022 |
Apr 3, 2025 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | 228 |
Apr 2, 2025 | 104.53 | 104.53 | 104.44 | 104.12 | 104.12 | 177 |
Apr 1, 2025 | 104.73 | 104.75 | 104.69 | 104.75 | 104.75 | 1,461 |
Mar 31, 2025 | 104.67 | 104.67 | 104.67 | 104.53 | 104.53 | 1,052 |
Mar 28, 2025 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
Mar 27, 2025 | 104.65 | 104.65 | 104.50 | 104.44 | 104.44 | 2,324 |
Mar 26, 2025 | 104.47 | 104.47 | 104.47 | 104.48 | 104.48 | 12 |
Mar 25, 2025 | 104.24 | 104.24 | 104.24 | 104.29 | 104.29 | 97 |
Mar 24, 2025 | 103.97 | 104.44 | 103.97 | 104.36 | 104.36 | 14,650 |
Mar 21, 2025 | 104.04 | 104.04 | 104.04 | 104.31 | 104.31 | 100 |
Mar 20, 2025 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
Mar 19, 2025 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
Mar 18, 2025 | 103.14 | 103.14 | 103.14 | 102.94 | 102.94 | 62 |
Mar 17, 2025 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | - |
Mar 14, 2025 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | - |
Mar 13, 2025 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | - |
Mar 12, 2025 | 103.08 | 103.11 | 103.08 | 103.13 | 103.13 | 700 |
Mar 11, 2025 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | - |
Mar 10, 2025 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | - |
Mar 7, 2025 | 103.82 | 103.82 | 103.82 | 103.86 | 103.86 | 480 |
Mar 6, 2025 | 103.96 | 104.07 | 103.93 | 103.90 | 103.90 | 5,226 |
Mar 5, 2025 | 107.07 | 107.07 | 107.07 | 107.07 | 107.07 | - |
Mar 4, 2025 | 107.30 | 107.57 | 107.30 | 107.07 | 107.07 | 3,907 |
Mar 3, 2025 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | - |
Feb 28, 2025 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | - |
Feb 27, 2025 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | - |
Feb 26, 2025 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | - |
Feb 25, 2025 | 106.80 | 106.93 | 106.80 | 106.92 | 106.92 | 5,435 |
Feb 24, 2025 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | - |
Feb 21, 2025 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | - |
Feb 20, 2025 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | - |
Feb 19, 2025 | 107.07 | 107.07 | 107.07 | 107.39 | 107.39 | 27 |
Feb 18, 2025 | 106.92 | 107.03 | 106.92 | 106.82 | 106.82 | 3,541 |
Feb 17, 2025 | 106.77 | 106.77 | 106.68 | 106.69 | 106.69 | 204 |
Feb 14, 2025 | 106.56 | 106.68 | 106.56 | 106.47 | 106.47 | 5,047 |
Feb 13, 2025 | 107.10 | 107.21 | 107.10 | 106.96 | 106.96 | 3,460 |
Feb 12, 2025 | 107.49 | 107.49 | 107.49 | 107.65 | 107.65 | 102 |
Feb 11, 2025 | 108.00 | 108.00 | 108.00 | 107.89 | 107.89 | 126 |
Feb 10, 2025 | 108.28 | 108.44 | 108.19 | 108.33 | 108.33 | 5,742 |
Feb 7, 2025 | 107.56 | 108.07 | 107.56 | 108.03 | 108.03 | 1,375 |
Feb 6, 2025 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - |
Feb 5, 2025 | 107.29 | 107.33 | 107.28 | 107.35 | 107.35 | 2,546 |
Feb 4, 2025 | 108.06 | 108.06 | 107.60 | 107.65 | 107.65 | 1,321 |
Feb 3, 2025 | 109.02 | 109.02 | 108.30 | 108.40 | 108.40 | 3,387 |
Jan 31, 2025 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | - |
Jan 30, 2025 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | - |
Jan 29, 2025 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | - |
Jan 28, 2025 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | - |
Jan 27, 2025 | 106.31 | 106.32 | 106.25 | 106.24 | 106.24 | 3,202 |
Jan 24, 2025 | 106.43 | 106.43 | 106.40 | 106.08 | 106.08 | 424 |
Jan 23, 2025 | 107.18 | 107.22 | 107.18 | 107.06 | 107.06 | 3,898 |
Jan 22, 2025 | 107.13 | 107.13 | 106.88 | 106.96 | 106.96 | 2,009 |
Jan 21, 2025 | 107.62 | 107.62 | 107.16 | 106.99 | 106.99 | 985 |
Jan 20, 2025 | 107.08 | 107.08 | 107.07 | 107.13 | 107.13 | 2,763 |
Jan 17, 2025 | 108.30 | 108.30 | 108.30 | 108.23 | 108.23 | 735 |
Jan 16, 2025 | 108.21 | 108.21 | 108.21 | 108.22 | 108.22 | 185 |
Jan 15, 2025 | 107.72 | 107.72 | 107.72 | 108.18 | 108.18 | 28 |
Jan 14, 2025 | 108.35 | 108.35 | 108.35 | 107.97 | 107.97 | 102 |
Jan 13, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
Jan 10, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
Jan 9, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
Jan 8, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
Jan 7, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
Jan 6, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
Jan 3, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
Jan 2, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
Dec 30, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
Dec 27, 2024 | 106.64 | 106.64 | 106.64 | 106.50 | 106.50 | 70 |
Dec 23, 2024 | 106.69 | 106.69 | 106.67 | 106.68 | 106.68 | 1,386 |
Dec 20, 2024 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
Dec 19, 2024 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
Dec 18, 2024 | 105.80 | 105.80 | 105.80 | 106.04 | 106.04 | 3 |
Dec 17, 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
Dec 16, 2024 | 105.69 | 105.72 | 105.69 | 105.75 | 105.75 | 2,982 |
Dec 13, 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | - |
Dec 12, 2024 | 105.69 | 105.96 | 105.69 | 105.96 | 105.96 | 283 |
Dec 11, 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
Dec 10, 2024 | 105.57 | 105.74 | 105.57 | 105.75 | 105.75 | 14 |
Dec 9, 2024 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | - |
Dec 6, 2024 | 105.43 | 105.50 | 105.43 | 105.24 | 105.24 | 5,869 |
Dec 5, 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - |
Dec 4, 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - |
Dec 3, 2024 | 105.49 | 105.49 | 105.49 | 105.62 | 105.62 | 102 |
Dec 2, 2024 | 105.67 | 105.93 | 105.54 | 105.72 | 105.72 | 9,495 |
Nov 29, 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
Nov 28, 2024 | 105.28 | 105.29 | 105.22 | 105.22 | 105.22 | 2,185 |
Nov 27, 2024 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | - |
Nov 26, 2024 | 105.39 | 105.39 | 105.39 | 105.68 | 105.68 | 112 |
Nov 25, 2024 | 106.37 | 106.37 | 106.37 | 106.37 | 106.37 | - |
Nov 22, 2024 | 106.29 | 106.29 | 106.29 | 106.37 | 106.37 | 475 |
Nov 21, 2024 | 105.15 | 105.50 | 105.15 | 105.50 | 105.50 | 956 |
Nov 20, 2024 | 105.04 | 105.04 | 105.04 | 105.25 | 105.25 | 68 |
Nov 19, 2024 | 105.00 | 105.00 | 104.56 | 104.58 | 104.58 | 517 |
Nov 18, 2024 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | 158 |
Nov 15, 2024 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | - |
Nov 14, 2024 | 104.88 | 105.29 | 104.88 | 104.58 | 104.58 | 8,511 |
Nov 13, 2024 | 104.43 | 104.56 | 104.43 | 104.51 | 104.51 | 1,443 |
Nov 12, 2024 | 103.17 | 103.17 | 103.17 | 103.17 | 103.17 | - |
Nov 11, 2024 | 103.17 | 103.17 | 103.17 | 103.17 | 103.17 | - |
Nov 8, 2024 | 102.65 | 102.65 | 102.65 | 103.17 | 103.17 | 196 |
Nov 7, 2024 | 102.75 | 102.75 | 102.32 | 102.61 | 102.61 | 1,105 |
Nov 6, 2024 | 102.83 | 102.83 | 102.83 | 102.94 | 102.94 | 8 |
Nov 5, 2024 | 101.47 | 101.47 | 101.47 | 101.31 | 101.31 | 1,032 |
Nov 4, 2024 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | - |
Nov 1, 2024 | 101.94 | 101.94 | 101.94 | 102.01 | 102.01 | 1,035 |
Oct 31, 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | - |
Oct 30, 2024 | 101.99 | 101.99 | 101.93 | 101.94 | 101.94 | 2,887 |
Oct 29, 2024 | 102.28 | 102.56 | 102.28 | 102.44 | 102.44 | 1,155 |
Oct 28, 2024 | 102.35 | 102.35 | 102.35 | 102.25 | 102.25 | 1,993 |
Oct 25, 2024 | 102.36 | 102.39 | 102.33 | 102.42 | 102.42 | 8,325 |
Oct 24, 2024 | 102.72 | 102.72 | 102.72 | 102.62 | 102.62 | 2,046 |
Oct 23, 2024 | 102.68 | 102.75 | 102.64 | 102.72 | 102.72 | 1,174 |
Oct 22, 2024 | 102.55 | 102.55 | 102.55 | 102.44 | 102.44 | 72 |
Oct 21, 2024 | 102.21 | 102.21 | 102.07 | 102.38 | 102.38 | 5,337 |
Oct 18, 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
Oct 17, 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
Oct 16, 2024 | 101.90 | 102.04 | 101.90 | 102.04 | 102.04 | 278 |
Oct 15, 2024 | 101.69 | 101.69 | 101.69 | 101.71 | 101.71 | 184 |
Oct 14, 2024 | 101.52 | 101.52 | 101.52 | 101.53 | 101.53 | 59 |
Oct 11, 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
Oct 10, 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | 7 |
Oct 9, 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
Oct 8, 2024 | 100.89 | 100.89 | 100.89 | 101.04 | 101.04 | 150 |
Oct 7, 2024 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | - |
Oct 4, 2024 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | - |
Oct 3, 2024 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | - |
Oct 2, 2024 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | - |
Oct 1, 2024 | 100.49 | 100.64 | 100.49 | 100.74 | 100.74 | 17 |
Sep 30, 2024 | 99.88 | 100.00 | 99.88 | 99.93 | 99.93 | 2,893 |
Sep 27, 2024 | 99.74 | 99.76 | 99.74 | 99.83 | 99.83 | 491 |
Sep 26, 2024 | 99.94 | 99.94 | 99.94 | 99.71 | 99.71 | 1,540 |
Sep 25, 2024 | 99.53 | 99.93 | 99.53 | 99.93 | 99.93 | 449 |
Sep 24, 2024 | 99.99 | 100.01 | 99.92 | 99.97 | 99.97 | 2,473 |
Sep 23, 2024 | 100.48 | 100.48 | 100.48 | 100.06 | 100.06 | 50 |
Sep 20, 2024 | 99.88 | 99.88 | 99.88 | 99.96 | 99.96 | 114 |
Sep 19, 2024 | 100.06 | 100.06 | 99.92 | 100.00 | 100.00 | 1,059 |
Sep 18, 2024 | 100.08 | 100.10 | 100.08 | 100.07 | 100.07 | 3,128 |
Sep 17, 2024 | 100.23 | 100.23 | 100.06 | 100.14 | 100.14 | 1,127 |
Sep 16, 2024 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | - |
Sep 13, 2024 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | - |
Sep 12, 2024 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | - |
Sep 11, 2024 | 100.93 | 100.93 | 100.93 | 101.06 | 101.06 | 1,041 |
Sep 10, 2024 | 100.86 | 100.86 | 100.86 | 100.88 | 100.88 | 57 |
Sep 9, 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
Sep 6, 2024 | 100.04 | 100.04 | 100.03 | 100.10 | 100.10 | 1,480 |
Sep 5, 2024 | 100.01 | 100.01 | 100.01 | 100.06 | 100.06 | 1,050 |
Sep 4, 2024 | 100.14 | 100.14 | 100.10 | 100.00 | 100.00 | 2,123 |
Sep 3, 2024 | 100.03 | 100.03 | 100.03 | 100.19 | 100.19 | 1,052 |
Sep 2, 2024 | 99.89 | 99.89 | 99.89 | 99.89 | 99.89 | - |
Aug 30, 2024 | 99.82 | 99.82 | 99.82 | 99.89 | 99.89 | 288 |
Aug 29, 2024 | 99.40 | 99.80 | 99.39 | 99.80 | 99.80 | 2,559 |
Aug 28, 2024 | 99.46 | 99.51 | 99.46 | 99.41 | 99.41 | 11,382 |
Aug 27, 2024 | 98.71 | 98.71 | 98.71 | 98.71 | 98.71 | - |
Aug 26, 2024 | 98.71 | 98.71 | 98.71 | 98.71 | 98.71 | - |
Aug 23, 2024 | 99.16 | 99.16 | 98.93 | 98.71 | 98.71 | 22 |
Aug 22, 2024 | 99.11 | 99.11 | 99.11 | 99.11 | 99.11 | - |
Aug 21, 2024 | 99.21 | 99.34 | 99.21 | 99.11 | 99.11 | 1,071 |
Aug 20, 2024 | 99.40 | 99.40 | 99.40 | 99.30 | 99.30 | 11 |
Aug 19, 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
Aug 16, 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
Aug 14, 2024 | 100.36 | 100.36 | 100.36 | 100.07 | 100.07 | 10 |
Aug 13, 2024 | 100.67 | 100.67 | 100.67 | 100.67 | 100.67 | - |
Aug 12, 2024 | 100.71 | 100.75 | 100.71 | 100.67 | 100.67 | 150 |
Aug 9, 2024 | 100.80 | 100.80 | 100.80 | 100.78 | 100.78 | 10 |
Aug 8, 2024 | 100.75 | 100.94 | 100.75 | 100.86 | 100.86 | 540 |
Aug 7, 2024 | 100.76 | 100.76 | 100.76 | 100.76 | 100.76 | - |
Aug 6, 2024 | 100.82 | 100.82 | 100.82 | 100.76 | 100.76 | 78 |
Aug 5, 2024 | 100.89 | 100.89 | 100.86 | 100.56 | 100.56 | 20 |
Aug 2, 2024 | 101.41 | 101.41 | 101.41 | 101.00 | 101.00 | 10 |
Aug 1, 2024 | 101.28 | 101.28 | 101.28 | 101.68 | 101.68 | 1,041 |
Jul 31, 2024 | 101.06 | 101.06 | 100.85 | 101.04 | 101.04 | 17 |
Jul 30, 2024 | 101.04 | 101.05 | 101.04 | 101.13 | 101.13 | 169 |
Jul 29, 2024 | 100.59 | 100.59 | 100.59 | 100.59 | 100.59 | - |
Jul 26, 2024 | 100.56 | 100.56 | 100.56 | 100.59 | 100.59 | 10 |
Jul 25, 2024 | 100.65 | 100.65 | 100.65 | 100.54 | 100.54 | 10 |
Jul 24, 2024 | 100.55 | 100.60 | 100.44 | 100.56 | 100.56 | 2,291 |
Jul 23, 2024 | 100.17 | 100.46 | 100.17 | 100.43 | 100.43 | 2,589 |
Jul 22, 2024 | 100.15 | 100.15 | 100.11 | 100.11 | 100.11 | 20 |
Jul 19, 2024 | 100.17 | 100.17 | 100.09 | 100.07 | 100.07 | 379 |
Jul 18, 2024 | 99.71 | 99.97 | 99.71 | 100.00 | 100.00 | 38 |
Jul 17, 2024 | 99.63 | 99.63 | 99.63 | 99.68 | 99.68 | 134 |
Jul 16, 2024 | 99.88 | 99.88 | 99.88 | 99.88 | 99.88 | - |
Jul 15, 2024 | 99.88 | 99.88 | 99.81 | 99.88 | 99.88 | 42 |
Jul 12, 2024 | 99.96 | 99.96 | 99.96 | 99.84 | 99.84 | 512 |
Jul 11, 2024 | 100.03 | 100.14 | 100.03 | 100.15 | 100.15 | 211 |
Jul 10, 2024 | 100.32 | 100.36 | 100.32 | 100.31 | 100.31 | 3,690 |
Jul 9, 2024 | 100.32 | 100.82 | 100.32 | 100.39 | 100.39 | 57,674 |
Jul 8, 2024 | 100.15 | 100.67 | 100.13 | 100.18 | 100.18 | 71,808 |
Jul 5, 2024 | 100.15 | 100.19 | 100.15 | 100.26 | 100.26 | 201 |
Jul 4, 2024 | 100.33 | 100.33 | 100.33 | 100.21 | 100.21 | 1,338 |
Jul 3, 2024 | 100.83 | 100.83 | 100.83 | 100.83 | 100.83 | - |
Jul 2, 2024 | 100.93 | 100.94 | 100.93 | 100.83 | 100.83 | 2,779 |
Jul 1, 2024 | 100.49 | 100.65 | 100.49 | 100.83 | 100.83 | 1,068 |
Jun 28, 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
Jun 27, 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
Jun 26, 2024 | 101.23 | 101.23 | 101.23 | 101.25 | 101.25 | 3 |
Jun 25, 2024 | 101.18 | 101.18 | 101.18 | 101.07 | 101.07 | 51 |
Jun 24, 2024 | 100.92 | 100.92 | 100.85 | 100.86 | 100.86 | 317 |
Jun 21, 2024 | 101.14 | 101.14 | 101.14 | 101.23 | 101.23 | 102 |
Jun 20, 2024 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | - |
Jun 19, 2024 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | - |
Jun 18, 2024 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | - |
Jun 17, 2024 | 100.99 | 100.99 | 100.94 | 100.79 | 100.79 | 43 |
Jun 14, 2024 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | - |
Jun 13, 2024 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | - |
Jun 12, 2024 | 99.89 | 99.89 | 99.89 | 99.65 | 99.65 | 1,047 |
Jun 11, 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | 103 |
Jun 10, 2024 | 100.29 | 100.29 | 100.29 | 100.26 | 100.26 | 2 |
Jun 7, 2024 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | - |
Jun 6, 2024 | 99.29 | 99.29 | 99.15 | 99.21 | 99.21 | 1,271 |
Jun 5, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
Jun 4, 2024 | 98.85 | 99.25 | 98.85 | 99.10 | 99.10 | 2,326 |
Jun 3, 2024 | 99.15 | 99.15 | 99.00 | 98.95 | 98.95 | 2,096 |
May 31, 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - |
May 30, 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - |
May 29, 2024 | 99.25 | 99.25 | 99.18 | 99.25 | 99.25 | 2,058 |
May 28, 2024 | 98.89 | 98.89 | 98.89 | 98.81 | 98.81 | 53 |
May 27, 2024 | 99.10 | 99.10 | 99.01 | 98.95 | 98.95 | 128 |
May 24, 2024 | 99.07 | 99.07 | 99.07 | 98.98 | 98.98 | 814 |
May 23, 2024 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | - |
May 22, 2024 | 99.08 | 99.18 | 99.08 | 99.21 | 99.21 | 120 |
May 21, 2024 | 98.95 | 99.10 | 98.95 | 99.08 | 99.08 | 1,682 |
May 20, 2024 | 98.96 | 98.96 | 98.93 | 98.97 | 98.97 | 1,803 |
May 17, 2024 | 99.09 | 99.10 | 99.09 | 98.94 | 98.94 | 280 |
May 16, 2024 | 99.03 | 99.03 | 99.03 | 98.98 | 98.98 | 102 |
May 15, 2024 | 99.30 | 99.30 | 99.21 | 99.00 | 99.00 | 15 |
May 14, 2024 | 99.32 | 99.37 | 99.32 | 99.31 | 99.31 | 2,488 |
May 13, 2024 | 99.39 | 99.39 | 99.39 | 99.50 | 99.50 | 2 |
May 10, 2024 | 99.67 | 99.67 | 99.67 | 99.68 | 99.68 | 231 |
May 9, 2024 | 100.01 | 100.08 | 100.01 | 99.68 | 99.68 | 204 |
May 8, 2024 | 99.89 | 99.90 | 99.89 | 99.88 | 99.88 | 1,546 |
May 7, 2024 | 99.67 | 99.67 | 99.62 | 99.63 | 99.63 | 327 |
May 6, 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | - |
May 3, 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | 1,840 |
May 2, 2024 | 100.01 | 100.01 | 100.01 | 100.13 | 100.13 | 1,050 |
Apr 30, 2024 | 99.81 | 99.81 | 99.71 | 99.96 | 99.96 | 1,110 |
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%