NYSEArca - Nasdaq Real Time Price USD
Xtrackers MSCI Kokusai Equity ETF (KOKU)
89.84
-5.87
(-6.13%)
As of April 2 at 2:36:11 PM EDT. Market Open.
Currency in USD 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 4, 2025 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | 100 |
Apr 3, 2025 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | 100 |
Apr 2, 2025 | 99.10 | 99.85 | 99.10 | 99.85 | 99.85 | 200 |
Apr 1, 2025 | 98.50 | 99.06 | 98.50 | 99.06 | 99.06 | 400 |
Mar 31, 2025 | 97.25 | 98.77 | 97.25 | 98.77 | 98.77 | 600 |
Mar 28, 2025 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | 300 |
Mar 27, 2025 | 100.08 | 100.48 | 100.08 | 100.27 | 100.27 | 500 |
Mar 26, 2025 | 101.41 | 101.41 | 100.50 | 100.50 | 100.50 | 400 |
Mar 25, 2025 | 101.62 | 101.67 | 101.62 | 101.67 | 101.67 | 400 |
Mar 24, 2025 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | 14,100 |
Mar 21, 2025 | 0.27 Dividend | |||||
Mar 21, 2025 | 99.89 | 99.89 | 99.89 | 99.89 | 99.89 | 100 |
Mar 20, 2025 | 99.71 | 100.39 | 99.71 | 100.39 | 100.13 | 500 |
Mar 19, 2025 | 100.74 | 100.74 | 100.74 | 100.74 | 100.48 | 100 |
Mar 18, 2025 | 100.25 | 100.25 | 99.71 | 99.71 | 99.45 | 600 |
Mar 17, 2025 | 99.62 | 100.70 | 99.62 | 100.70 | 100.43 | 500 |
Mar 14, 2025 | 99.39 | 99.80 | 99.39 | 99.80 | 99.53 | 300 |
Mar 13, 2025 | 98.71 | 98.71 | 97.66 | 97.66 | 97.40 | 600 |
Mar 12, 2025 | 99.33 | 99.52 | 98.94 | 98.97 | 98.71 | 1,000 |
Mar 11, 2025 | 98.74 | 98.80 | 98.63 | 98.63 | 98.37 | 500 |
Mar 10, 2025 | 99.08 | 99.08 | 99.08 | 99.08 | 98.82 | 200 |
Mar 7, 2025 | 100.81 | 101.85 | 100.53 | 101.85 | 101.58 | 600 |
Mar 6, 2025 | 101.36 | 101.36 | 101.22 | 101.22 | 100.96 | 800 |
Mar 5, 2025 | 101.38 | 102.84 | 101.26 | 102.84 | 102.57 | 5,000 |
Mar 4, 2025 | 102.20 | 102.20 | 101.40 | 101.40 | 101.13 | 200 |
Mar 3, 2025 | 102.18 | 102.18 | 102.18 | 102.18 | 101.91 | 100 |
Feb 28, 2025 | 103.54 | 103.54 | 103.54 | 103.54 | 103.27 | 100 |
Feb 27, 2025 | 102.19 | 102.19 | 102.19 | 102.19 | 101.92 | 100 |
Feb 26, 2025 | 103.90 | 103.90 | 103.90 | 103.90 | 103.62 | 100 |
Feb 25, 2025 | 103.85 | 103.85 | 103.75 | 103.75 | 103.47 | 400 |
Feb 24, 2025 | 104.06 | 104.06 | 104.06 | 104.06 | 103.78 | 200 |
Feb 21, 2025 | 105.12 | 105.12 | 104.42 | 104.42 | 104.14 | 300 |
Feb 20, 2025 | 105.96 | 105.96 | 105.96 | 105.96 | 105.68 | 100 |
Feb 19, 2025 | 106.31 | 106.31 | 106.31 | 106.31 | 106.03 | 100 |
Feb 18, 2025 | 105.98 | 106.31 | 105.90 | 106.21 | 105.93 | 1,600 |
Feb 14, 2025 | 106.31 | 106.31 | 106.31 | 106.31 | 106.03 | 100 |
Feb 13, 2025 | 105.95 | 105.95 | 105.95 | 105.95 | 105.67 | 100 |
Feb 12, 2025 | 104.79 | 104.79 | 104.79 | 104.79 | 104.52 | 100 |
Feb 11, 2025 | 104.52 | 104.96 | 104.52 | 104.96 | 104.68 | 300 |
Feb 10, 2025 | 104.69 | 104.69 | 104.69 | 104.69 | 104.41 | 100 |
Feb 7, 2025 | 104.10 | 104.10 | 104.10 | 104.10 | 103.83 | 100 |
Feb 6, 2025 | 104.88 | 104.88 | 104.88 | 104.88 | 104.61 | 100 |
Feb 5, 2025 | 104.49 | 104.49 | 104.49 | 104.49 | 104.21 | 100 |
Feb 4, 2025 | 103.73 | 104.01 | 103.73 | 104.01 | 103.74 | 200 |
Feb 3, 2025 | 103.71 | 103.71 | 103.35 | 103.35 | 103.07 | 300 |
Jan 31, 2025 | 104.09 | 104.09 | 104.09 | 104.09 | 103.81 | 100 |
Jan 30, 2025 | 104.57 | 104.57 | 104.57 | 104.57 | 104.29 | 100 |
Jan 29, 2025 | 103.88 | 103.88 | 103.88 | 103.88 | 103.60 | 100 |
Jan 28, 2025 | 104.33 | 104.33 | 104.33 | 104.33 | 104.05 | 100 |
Jan 27, 2025 | 102.90 | 103.46 | 102.90 | 103.46 | 103.18 | 100 |
Jan 24, 2025 | 104.85 | 104.85 | 104.85 | 104.85 | 104.57 | 100 |
Jan 23, 2025 | 104.71 | 104.71 | 104.71 | 104.71 | 104.43 | 100 |
Jan 22, 2025 | 104.19 | 104.19 | 104.19 | 104.19 | 103.91 | 100 |
Jan 21, 2025 | 103.78 | 103.95 | 103.78 | 103.95 | 103.67 | 400 |
Jan 17, 2025 | 102.70 | 102.70 | 102.70 | 102.70 | 102.43 | 100 |
Jan 16, 2025 | 101.86 | 101.86 | 101.86 | 101.86 | 101.59 | 100 |
Jan 15, 2025 | 101.65 | 101.84 | 101.65 | 101.84 | 101.57 | 200 |
Jan 14, 2025 | 99.86 | 99.86 | 99.86 | 99.86 | 99.59 | 100 |
Jan 13, 2025 | 99.86 | 99.86 | 99.86 | 99.86 | 99.59 | 100 |
Jan 10, 2025 | 103.55 | 103.55 | 99.83 | 99.83 | 99.57 | 200 |
Jan 8, 2025 | 101.29 | 101.29 | 101.29 | 101.29 | 101.02 | 100 |
Jan 7, 2025 | 101.49 | 101.49 | 101.19 | 101.19 | 100.92 | 300 |
Jan 6, 2025 | 102.26 | 102.26 | 101.84 | 101.84 | 101.57 | 300 |
Jan 3, 2025 | 101.30 | 101.30 | 101.30 | 101.30 | 101.04 | 100 |
Jan 2, 2025 | 100.15 | 100.32 | 99.90 | 100.32 | 100.05 | 300 |
Dec 31, 2024 | 100.39 | 100.39 | 100.39 | 100.39 | 100.13 | 100 |
Dec 30, 2024 | 100.67 | 100.84 | 100.67 | 100.84 | 100.57 | 100 |
Dec 27, 2024 | 101.71 | 101.77 | 101.71 | 101.77 | 101.50 | 300 |
Dec 26, 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.59 | 100 |
Dec 24, 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.52 | 100 |
Dec 23, 2024 | 101.06 | 101.82 | 100.85 | 101.82 | 101.55 | 600 |
Dec 20, 2024 | 0.40 Dividend | |||||
Dec 20, 2024 | 100.97 | 100.97 | 100.97 | 100.97 | 100.71 | 100 |
Dec 19, 2024 | 100.99 | 100.99 | 100.68 | 100.68 | 100.01 | 200 |
Dec 18, 2024 | 100.99 | 100.99 | 100.99 | 100.99 | 100.32 | 100 |
Dec 17, 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.06 | 100 |
Dec 16, 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 103.61 | 100 |
Dec 13, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.31 | 100 |
Dec 12, 2024 | 104.12 | 104.12 | 104.12 | 104.12 | 103.43 | 100 |
Dec 11, 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.06 | 100 |
Dec 10, 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.28 | 100 |
Dec 9, 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 103.76 | 100 |
Dec 6, 2024 | 104.98 | 104.98 | 104.98 | 104.98 | 104.29 | 100 |
Dec 5, 2024 | 104.81 | 104.81 | 104.81 | 104.81 | 104.11 | 100 |
Dec 4, 2024 | 104.41 | 104.83 | 104.41 | 104.83 | 104.13 | 300 |
Dec 3, 2024 | 104.29 | 104.29 | 104.29 | 104.29 | 103.59 | 100 |
Dec 2, 2024 | 103.94 | 104.18 | 103.94 | 104.18 | 103.49 | 500 |
Nov 29, 2024 | 103.27 | 104.05 | 103.27 | 104.05 | 103.36 | 400 |
Nov 27, 2024 | 103.32 | 103.32 | 103.25 | 103.25 | 102.57 | 300 |
Nov 26, 2024 | 103.11 | 103.46 | 103.11 | 103.46 | 102.77 | 300 |
Nov 25, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.25 | 100 |
Nov 22, 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.11 | 100 |
Nov 21, 2024 | 102.48 | 102.48 | 102.45 | 102.45 | 101.77 | 300 |
Nov 20, 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.20 | 100 |
Nov 19, 2024 | 101.87 | 101.87 | 101.87 | 101.87 | 101.19 | 100 |
Nov 18, 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 100.83 | 100 |
Nov 15, 2024 | 101.47 | 101.47 | 101.10 | 101.10 | 100.43 | 400 |
Nov 14, 2024 | 102.76 | 102.76 | 102.18 | 102.18 | 101.50 | 100 |
Nov 13, 2024 | 102.57 | 102.61 | 102.57 | 102.61 | 101.93 | 300 |
Nov 12, 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.03 | 200 |
Nov 11, 2024 | 103.13 | 103.26 | 103.13 | 103.26 | 102.58 | 200 |
Nov 8, 2024 | 102.80 | 103.37 | 102.80 | 103.10 | 102.42 | 2,400 |
Nov 7, 2024 | 102.54 | 103.06 | 102.54 | 103.06 | 102.38 | 300 |
Nov 6, 2024 | 101.70 | 102.14 | 101.70 | 102.14 | 101.47 | 400 |
Nov 5, 2024 | 100.41 | 100.41 | 100.34 | 100.34 | 99.68 | 300 |
Nov 4, 2024 | 99.53 | 99.53 | 99.34 | 99.34 | 98.68 | 400 |
Nov 1, 2024 | 99.42 | 99.54 | 99.42 | 99.54 | 98.88 | 400 |
Oct 31, 2024 | 99.93 | 99.93 | 99.26 | 99.26 | 98.60 | 300 |
Oct 30, 2024 | 100.74 | 100.74 | 100.74 | 100.74 | 100.07 | 100 |
Oct 29, 2024 | 100.82 | 101.17 | 100.82 | 101.17 | 100.49 | 300 |
Oct 28, 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 100.55 | 100 |
Oct 25, 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 100.08 | 100 |
Oct 24, 2024 | 100.87 | 100.94 | 100.87 | 100.94 | 100.27 | 300 |
Oct 23, 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 99.98 | 100 |
Oct 22, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 100.93 | 100 |
Oct 21, 2024 | 101.06 | 101.31 | 101.06 | 101.31 | 100.64 | 1,300 |
Oct 18, 2024 | 101.79 | 101.79 | 101.68 | 101.79 | 101.11 | 700 |
Oct 17, 2024 | 101.79 | 101.79 | 101.57 | 101.57 | 100.90 | 800 |
Oct 16, 2024 | 100.72 | 100.99 | 100.72 | 100.99 | 100.32 | 1,300 |
Oct 15, 2024 | 101.07 | 101.11 | 101.05 | 101.05 | 100.38 | 400 |
Oct 14, 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 100.98 | 100 |
Oct 11, 2024 | 100.47 | 101.20 | 100.47 | 101.20 | 100.53 | 500 |
Oct 10, 2024 | 100.38 | 100.57 | 100.38 | 100.57 | 99.90 | 300 |
Oct 9, 2024 | 100.83 | 100.83 | 100.83 | 100.83 | 100.16 | 100 |
Oct 8, 2024 | 100.22 | 100.22 | 100.22 | 100.22 | 99.56 | 100 |
Oct 7, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 98.85 | 100 |
Oct 4, 2024 | 100.28 | 100.28 | 100.28 | 100.28 | 99.61 | 100 |
Oct 3, 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 98.81 | 100 |
Oct 2, 2024 | 99.62 | 99.62 | 99.36 | 99.44 | 98.78 | 2,600 |
Oct 1, 2024 | 99.51 | 99.51 | 99.39 | 99.39 | 98.73 | 700 |
Sep 30, 2024 | 100.78 | 100.78 | 100.78 | 100.78 | 100.12 | 100 |
Sep 27, 2024 | 100.61 | 100.61 | 100.61 | 100.61 | 99.94 | 100 |
Sep 26, 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.03 | 100 |
Sep 25, 2024 | 99.94 | 99.94 | 99.94 | 99.94 | 99.28 | 100 |
Sep 24, 2024 | 100.40 | 100.40 | 100.15 | 100.15 | 99.49 | 300 |
Sep 23, 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 99.17 | 100 |
Sep 20, 2024 | 0.42 Dividend | |||||
Sep 20, 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 98.75 | 100 |
Sep 19, 2024 | 100.14 | 100.39 | 100.14 | 100.39 | 99.31 | 300 |
Sep 18, 2024 | 98.73 | 98.73 | 98.73 | 98.73 | 97.66 | 100 |
Sep 17, 2024 | 98.96 | 99.12 | 98.27 | 98.55 | 97.48 | 1,600 |
Sep 16, 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 98.00 | 100 |
Sep 13, 2024 | 98.67 | 98.67 | 98.67 | 98.67 | 97.60 | 100 |
Sep 12, 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 97.08 | 100 |
Sep 11, 2024 | 96.77 | 97.04 | 96.75 | 97.04 | 95.99 | 800 |
Sep 10, 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 95.42 | 100 |
Sep 9, 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 95.18 | 100 |
Sep 6, 2024 | 95.33 | 95.33 | 95.33 | 95.33 | 94.30 | 100 |
Sep 5, 2024 | 96.84 | 96.84 | 96.84 | 96.84 | 95.79 | - |
Sep 4, 2024 | 97.17 | 97.17 | 97.17 | 97.17 | 96.12 | 100 |
Sep 3, 2024 | 97.25 | 97.25 | 97.25 | 97.25 | 96.20 | 100 |
Aug 30, 2024 | 98.44 | 99.37 | 98.44 | 99.37 | 98.29 | 300 |
Aug 29, 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 97.50 | 100 |
Aug 28, 2024 | 98.54 | 98.54 | 98.54 | 98.54 | 97.48 | 28,700 |
Aug 27, 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 97.94 | 100 |
Aug 26, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 97.73 | 100 |
Aug 23, 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 98.06 | 100 |
Aug 22, 2024 | 97.75 | 97.75 | 97.75 | 97.75 | 96.70 | 100 |
Aug 21, 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 97.58 | 100 |
Aug 20, 2024 | 98.13 | 98.13 | 98.13 | 98.13 | 97.07 | 100 |
Aug 19, 2024 | 98.29 | 98.29 | 98.29 | 98.29 | 97.23 | 100 |
Aug 16, 2024 | 97.34 | 97.34 | 97.34 | 97.34 | 96.29 | 100 |
Aug 15, 2024 | 96.64 | 96.99 | 96.61 | 96.99 | 95.94 | 300 |
Aug 14, 2024 | 95.67 | 95.67 | 95.67 | 95.67 | 94.64 | 100 |
Aug 13, 2024 | 95.21 | 95.21 | 95.21 | 95.21 | 94.18 | 100 |
Aug 12, 2024 | 93.74 | 93.99 | 93.37 | 93.45 | 92.44 | 1,300 |
Aug 9, 2024 | 93.74 | 93.74 | 93.74 | 93.74 | 92.72 | 100 |
Aug 8, 2024 | 92.12 | 93.26 | 92.12 | 93.26 | 92.25 | 400 |
Aug 7, 2024 | 92.81 | 92.81 | 91.29 | 91.29 | 90.31 | 300 |
Aug 6, 2024 | 91.86 | 91.86 | 91.86 | 91.86 | 90.87 | 100 |
Aug 5, 2024 | 90.89 | 90.89 | 90.89 | 90.89 | 89.91 | 100 |
Aug 2, 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 92.53 | 100 |
Aug 1, 2024 | 96.69 | 96.69 | 94.43 | 95.12 | 94.09 | 500 |
Jul 31, 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 95.68 | 100 |
Jul 30, 2024 | 95.79 | 95.79 | 95.41 | 95.41 | 94.38 | 300 |
Jul 29, 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 94.60 | 100 |
Jul 26, 2024 | 95.22 | 95.58 | 95.22 | 95.58 | 94.55 | 300 |
Jul 25, 2024 | 94.71 | 94.71 | 94.71 | 94.71 | 93.68 | 100 |
Jul 24, 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 93.99 | 100 |
Jul 23, 2024 | 97.15 | 97.15 | 96.72 | 96.72 | 95.67 | 1,000 |
Jul 22, 2024 | 97.27 | 97.27 | 97.27 | 97.27 | 96.22 | 100 |
Jul 19, 2024 | 96.33 | 96.33 | 95.90 | 95.96 | 94.92 | 1,100 |
Jul 18, 2024 | 96.83 | 96.83 | 96.83 | 96.83 | 95.79 | 100 |
Jul 17, 2024 | 97.67 | 97.67 | 97.67 | 97.67 | 96.62 | 100 |
Jul 16, 2024 | 98.46 | 98.70 | 98.46 | 98.70 | 97.63 | 1,200 |
Jul 15, 2024 | 98.27 | 98.27 | 98.27 | 98.27 | 97.21 | 100 |
Jul 12, 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 97.18 | 100 |
Jul 11, 2024 | 98.14 | 98.14 | 97.61 | 97.61 | 96.56 | 400 |
Jul 10, 2024 | 98.06 | 98.06 | 98.06 | 98.06 | 97.00 | 36,400 |
Jul 9, 2024 | 96.99 | 96.99 | 96.99 | 96.99 | 95.94 | 100 |
Jul 8, 2024 | 97.07 | 97.07 | 97.07 | 97.07 | 96.02 | 100 |
Jul 5, 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 96.06 | 100 |
Jul 3, 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 95.50 | 100 |
Jul 2, 2024 | 94.98 | 95.89 | 94.98 | 95.89 | 94.85 | 600 |
Jul 1, 2024 | 95.48 | 95.48 | 95.43 | 95.43 | 94.40 | 300 |
Jun 28, 2024 | 95.19 | 95.22 | 94.70 | 95.22 | 94.19 | 300 |
Jun 27, 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 94.43 | 100 |
Jun 26, 2024 | 95.19 | 95.19 | 95.19 | 95.19 | 94.16 | 200 |
Jun 25, 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 94.42 | 100 |
Jun 24, 2024 | 95.26 | 95.26 | 95.26 | 95.26 | 94.24 | 100 |
Jun 21, 2024 | 0.57 Dividend | |||||
Jun 21, 2024 | 95.25 | 95.25 | 95.24 | 95.24 | 94.21 | 200 |
Jun 20, 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 94.48 | 100 |
Jun 18, 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 94.60 | 100 |
Jun 17, 2024 | 95.91 | 95.91 | 95.91 | 95.91 | 94.31 | - |
Jun 14, 2024 | 95.13 | 95.13 | 95.13 | 95.13 | 93.54 | 100 |
Jun 13, 2024 | 95.53 | 95.53 | 95.53 | 95.53 | 93.94 | 100 |
Jun 12, 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 94.18 | 100 |
Jun 11, 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 93.20 | 100 |
Jun 10, 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 93.22 | 100 |
Jun 7, 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 93.08 | 100 |
Jun 6, 2024 | 94.98 | 95.00 | 94.98 | 95.00 | 93.41 | 100 |
Jun 5, 2024 | 94.93 | 94.93 | 94.93 | 94.93 | 93.34 | 100 |
Jun 4, 2024 | 93.31 | 93.89 | 93.31 | 93.89 | 92.32 | 100 |
Jun 3, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 92.23 | 100 |
May 31, 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 92.13 | 100 |
May 30, 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 91.50 | 100 |
May 29, 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 91.70 | 100 |
May 28, 2024 | 94.11 | 94.11 | 94.11 | 94.11 | 92.54 | 100 |
May 24, 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 92.58 | 100 |
May 23, 2024 | 93.51 | 93.51 | 93.51 | 93.51 | 91.95 | 100 |
May 22, 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 92.58 | 100 |
May 21, 2024 | 94.43 | 94.65 | 94.43 | 94.65 | 93.07 | 200 |
May 20, 2024 | 94.44 | 94.44 | 94.44 | 94.44 | 92.86 | 100 |
May 17, 2024 | 94.39 | 94.39 | 94.39 | 94.39 | 92.81 | 100 |
May 16, 2024 | 94.33 | 94.33 | 94.33 | 94.33 | 92.75 | 200 |
May 15, 2024 | 94.49 | 94.49 | 94.49 | 94.49 | 92.91 | 100 |
May 14, 2024 | 93.00 | 93.42 | 93.00 | 93.42 | 91.87 | 300 |
May 13, 2024 | 92.87 | 92.87 | 92.87 | 92.87 | 91.32 | 100 |
May 10, 2024 | 92.92 | 92.92 | 92.92 | 92.92 | 91.37 | 100 |
May 9, 2024 | 92.52 | 92.52 | 92.52 | 92.52 | 90.98 | 100 |
May 8, 2024 | 92.17 | 92.17 | 92.17 | 92.17 | 90.63 | 100 |
May 7, 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 90.60 | 100 |
May 6, 2024 | 91.63 | 91.89 | 91.63 | 91.89 | 90.35 | 100 |
May 3, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 89.48 | 100 |
May 2, 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 88.40 | 100 |
May 1, 2024 | 90.21 | 90.21 | 89.11 | 89.11 | 87.62 | 1,400 |
Apr 30, 2024 | 89.43 | 89.43 | 89.43 | 89.43 | 87.93 | 100 |
Apr 29, 2024 | 90.72 | 90.72 | 90.72 | 90.72 | 89.21 | 100 |
Apr 26, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 88.99 | 100 |
Apr 25, 2024 | 89.62 | 89.62 | 89.62 | 89.62 | 88.12 | 100 |
Apr 24, 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 88.48 | 100 |
Apr 23, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 88.49 | 100 |
Apr 22, 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 87.39 | 100 |
Apr 19, 2024 | 88.06 | 88.06 | 88.06 | 88.06 | 86.59 | 100 |
Apr 18, 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 87.10 | 100 |
Apr 17, 2024 | 88.87 | 88.87 | 88.87 | 88.87 | 87.38 | 100 |
Apr 16, 2024 | 89.17 | 89.17 | 89.17 | 89.17 | 87.69 | 100 |
Apr 15, 2024 | 89.49 | 89.49 | 89.49 | 89.49 | 87.99 | 100 |
Apr 12, 2024 | 91.38 | 91.38 | 90.35 | 90.35 | 88.84 | 4,000 |
Apr 11, 2024 | 91.81 | 91.81 | 91.81 | 91.81 | 90.28 | 100 |
Apr 10, 2024 | 91.00 | 91.31 | 91.00 | 91.31 | 89.79 | 100 |
Apr 9, 2024 | 92.29 | 92.29 | 91.57 | 92.13 | 90.59 | 900 |
Apr 8, 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 90.57 | 100 |
Related Tickers
PSI Invesco Semiconductors ETF
42.84
+7.84%
SOXX iShares Semiconductor ETF
168.67
+7.00%
XSD SPDR S&P Semiconductor ETF
177.36
+6.00%
QLD ProShares Ultra QQQ
76.89
+7.07%
SMH VanEck Semiconductor ETF
192.88
+6.68%
SPHB Invesco S&P 500 High Beta ETF
71.63
+5.17%
XME SPDR S&P Metals and Mining ETF
51.29
+5.79%
FTXL First Trust Nasdaq Semiconductor ETF
65.30
+3.72%
RING iShares MSCI Global Gold Miners ETF
36.22
+4.14%
IGM iShares Expanded Tech Sector ETF
84.24
+4.57%
GDXJ VanEck Junior Gold Miners ETF
53.50
+4.12%
FTEC Fidelity MSCI Information Technology Index ETF
148.30
+4.11%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.48
+3.41%
IYW iShares U.S. Technology ETF
129.85
+4.30%
QQQ Invesco QQQ Trust
438.52
+3.75%
QTUM Defiance Quantum ETF
68.85
+4.55%
VGT Vanguard Information Technology Index Fund ETF Shares
499.61
+4.39%
PTF Invesco Dorsey Wright Technology Momentum ETF
54.67
+4.11%
MTUM iShares MSCI USA Momentum Factor ETF
187.91
+3.73%
XLK The Technology Select Sector SPDR Fund
189.91
+4.13%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
80.36
+3.55%
SPMO Invesco S&P 500 Momentum ETF
85.91
+4.36%
CIBR First Trust NASDAQ Cybersecurity ETF
59.75
+3.84%
MGK Vanguard Mega Cap Growth Index Fund
287.93
+3.63%
IWP iShares Russell Mid-Cap Growth ETF
109.27
+3.39%
COPX Global X Copper Miners ETF
33.90
+3.77%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.49
+4.11%
FCOM Fidelity MSCI Communication Services Index ETF
52.19
+2.49%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
227.01
+2.93%
VOX Vanguard Communication Services Index Fund ETF Shares
139.32
+3.64%
VUG Vanguard Growth Index Fund ETF Shares
345.87
+3.55%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
312.76
+3.72%
SMLF iShares U.S. Small-Cap Equity Factor ETF
57.76
+2.52%
IVW iShares S&P 500 Growth ETF
86.63
+3.56%
FNY First Trust Mid Cap Growth AlphaDEX Fund
69.47
+2.75%
SCHG Schwab U.S. Large-Cap Growth ETF
23.38
+3.59%
SPYG SPDR Portfolio S&P 500 Growth ETF
75.14
+3.71%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.71
+3.40%
HEWJ iShares Currency Hedged MSCI Japan ETF
37.78
+2.73%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
86.59
+3.23%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
80.58
+1.47%
FTXN First Trust Nasdaq Oil & Gas ETF
25.58
+2.57%
IWF iShares Russell 1000 Growth ETF
337.08
+3.50%
VB Vanguard Small-Cap Index Fund ETF Shares
206.30
+2.73%
ONEQ Fidelity Nasdaq Composite Index ETF
63.57
+3.51%
VDE Vanguard Energy Index Fund ETF Shares
112.32
+2.68%
XLC The Communication Services Select Sector SPDR ETF Fund
89.93
+3.10%
QGRO American Century U.S. Quality Growth ETF
87.60
+4.09%
EZA iShares MSCI South Africa ETF
42.48
+2.88%
PRN Invesco Dorsey Wright Industrials Momentum ETF
128.69
+3.41%
AIQ Global X Artificial Intelligence & Technology ETF
33.33
+2.87%
TMFC Motley Fool 100 Index ETF
53.25
+5.74%
FNDA Schwab Fundamental U.S. Small Company ETF
25.44
+2.53%
UTES Virtus Reaves Utilities ETF
61.07
+2.39%
PSCI Invesco S&P SmallCap Industrials ETF
111.23
+2.26%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
35.34
+2.97%
IHI iShares U.S. Medical Devices ETF
56.18
+2.15%
IWY iShares Russell Top 200 Growth ETF
195.62
+2.67%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
32.00
+2.25%
MOAT VanEck Morningstar Wide Moat ETF
80.98
+2.87%
XMHQ Invesco S&P MidCap Quality ETF
86.86
+2.25%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
31.01
+2.31%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
93.59
+2.53%
SPGP Invesco S&P 500 GARP ETF
91.08
+2.73%
XLE The Energy Select Sector SPDR Fund
80.96
+2.79%
MGC Vanguard Mega Cap Index Fund
186.25
+2.30%
DYNF iShares U.S. Equity Factor Rotation Active ETF
45.28
+2.86%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
40.67
+2.33%
PAVE Global X U.S. Infrastructure Development ETF
35.25
+2.47%
IWB iShares Russell 1000 ETF
284.66
+2.61%
EPS WisdomTree U.S. LargeCap Fund
54.69
+2.00%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
63.10
+2.63%
IUSG iShares Core S&P U.S. Growth ETF
119.05
+3.46%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
106.64
+1.98%
IYY iShares Dow Jones U.S. ETF
125.45
+1.97%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.49
+2.56%
MDYG SPDR S&P 400 Mid Cap Growth ETF
74.11
+2.49%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
172.88
+2.22%
IVV iShares Core S&P 500 ETF
521.29
+2.69%
SPHQ Invesco S&P 500 Quality ETF
61.72
+2.42%
XMMO Invesco S&P MidCap Momentum ETF
106.48
+3.16%
FENY Fidelity MSCI Energy Index ETF
22.10
+2.46%
SPY SPDR S&P 500 ETF Trust
519.21
+2.76%
IJK iShares S&P Mid-Cap 400 Growth ETF
77.89
+2.79%
IXP iShares Global Comm Services ETF
91.15
+1.82%
IYG iShares U.S. Financial Services ETF
70.34
+1.82%
TUR iShares MSCI Turkey ETF
32.14
+1.49%
VFMF Vanguard U.S. Multifactor ETF Shares
115.90
+1.80%
OEF iShares S&P 100 ETF
251.67
+3.07%
USMC Principal U.S. Mega-Cap ETF
51.96
+0.84%
XSMO Invesco S&P SmallCap Momentum ETF
58.68
+3.35%
SPLG SPDR Portfolio S&P 500 ETF
61.00
+2.61%
ILCG iShares Morningstar Growth ETF
75.83
+3.72%
XLI The Industrial Select Sector SPDR Fund
120.75
+2.38%
IOO iShares Global 100 ETF
89.25
+2.57%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
311.59
+3.61%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
80.38
+2.72%
XLY The Consumer Discretionary Select Sector SPDR Fund
187.11
+2.36%
IUS Invesco RAFI Strategic US ETF
45.57
+1.62%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
125.93
+1.61%