LSE - Delayed Quote USD
Amundi MSCI China UCITS ETF Acc (LCCN.L)
19.65
+0.49
+(2.54%)
As of 10:26:42 AM GMT+1. 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 19.66 | 19.68 | 19.63 | 19.65 | 19.65 | 269 |
May 1, 2025 | 19.21 | 19.27 | 19.11 | 19.16 | 19.16 | 11,480 |
Apr 30, 2025 | 19.20 | 19.26 | 19.04 | 19.04 | 19.04 | 15,951 |
Apr 29, 2025 | 19.11 | 19.17 | 19.07 | 19.13 | 19.13 | 6,303 |
Apr 28, 2025 | 19.21 | 19.27 | 19.14 | 19.14 | 19.14 | 28,483 |
Apr 25, 2025 | 19.11 | 19.26 | 19.10 | 19.15 | 19.15 | 2,983 |
Apr 24, 2025 | 18.99 | 19.22 | 18.99 | 19.19 | 19.19 | 3,909 |
Apr 23, 2025 | 19.22 | 19.43 | 19.14 | 19.22 | 19.22 | 24,974 |
Apr 22, 2025 | 18.76 | 18.78 | 18.68 | 18.77 | 18.77 | 10,968 |
Apr 17, 2025 | 18.58 | 18.60 | 18.35 | 18.36 | 18.36 | 13,993 |
Apr 16, 2025 | 18.23 | 18.45 | 18.22 | 18.40 | 18.40 | 22,376 |
Apr 15, 2025 | 18.65 | 18.76 | 18.58 | 18.67 | 18.67 | 80,354 |
Apr 14, 2025 | 18.63 | 18.89 | 18.58 | 18.81 | 18.81 | 9,648 |
Apr 11, 2025 | 18.34 | 18.37 | 17.99 | 18.00 | 18.00 | 19,638 |
Apr 10, 2025 | 18.05 | 18.25 | 17.87 | 17.87 | 17.87 | 20,594 |
Apr 9, 2025 | 17.66 | 17.94 | 17.11 | 17.16 | 17.16 | 58,892 |
Apr 8, 2025 | 17.53 | 17.80 | 17.41 | 17.39 | 17.39 | 46,870 |
Apr 7, 2025 | 17.18 | 17.77 | 16.95 | 17.32 | 17.32 | 128,368 |
Apr 4, 2025 | 19.95 | 20.01 | 18.25 | 18.59 | 18.59 | 95,956 |
Apr 3, 2025 | 19.79 | 19.93 | 19.71 | 19.86 | 19.86 | 30,205 |
Apr 2, 2025 | 20.26 | 20.26 | 20.10 | 20.12 | 20.12 | 558 |
Apr 1, 2025 | 20.25 | 20.32 | 20.11 | 20.30 | 20.30 | 69,661 |
Mar 31, 2025 | 20.17 | 20.23 | 19.99 | 20.09 | 20.09 | 28,699 |
Mar 28, 2025 | 20.42 | 20.43 | 20.23 | 20.28 | 20.28 | 7,508 |
Mar 27, 2025 | 20.50 | 20.77 | 20.50 | 20.77 | 20.77 | 212,677 |
Mar 26, 2025 | 20.52 | 20.52 | 20.36 | 20.46 | 20.46 | 1,940 |
Mar 25, 2025 | 20.44 | 20.57 | 20.35 | 20.48 | 20.48 | 51,578 |
Mar 24, 2025 | 20.87 | 20.92 | 20.63 | 20.63 | 20.63 | 74,784 |
Mar 21, 2025 | 20.67 | 20.67 | 20.50 | 20.65 | 20.65 | 15,149 |
Mar 20, 2025 | 21.17 | 21.17 | 20.85 | 20.92 | 20.92 | 53,460 |
Mar 19, 2025 | 21.66 | 21.84 | 21.50 | 21.58 | 21.58 | 92,841 |
Mar 18, 2025 | 21.74 | 21.81 | 21.58 | 21.66 | 21.66 | 55,592 |
Mar 17, 2025 | 21.13 | 21.66 | 21.12 | 21.65 | 21.65 | 91,569 |
Mar 14, 2025 | 21.04 | 21.23 | 21.04 | 21.12 | 21.12 | 87,224 |
Mar 13, 2025 | 20.37 | 20.64 | 20.32 | 20.60 | 20.60 | 10,622 |
Mar 12, 2025 | 20.61 | 20.61 | 20.38 | 20.52 | 20.52 | 12,813 |
Mar 11, 2025 | 20.70 | 20.81 | 20.53 | 20.58 | 20.58 | 31,374 |
Mar 10, 2025 | 20.64 | 20.64 | 20.33 | 20.42 | 20.42 | 16,498 |
Mar 7, 2025 | 21.01 | 21.08 | 20.84 | 20.89 | 20.89 | 25,119 |
Mar 6, 2025 | 21.15 | 21.22 | 20.96 | 21.00 | 21.00 | 151,563 |
Mar 5, 2025 | 20.25 | 20.58 | 20.24 | 20.50 | 20.50 | 35,132 |
Mar 4, 2025 | 19.76 | 19.79 | 19.57 | 19.62 | 19.62 | 15,505 |
Mar 3, 2025 | 19.80 | 19.90 | 19.77 | 19.84 | 19.84 | 8,968 |
Feb 28, 2025 | 19.82 | 19.82 | 19.73 | 19.82 | 19.82 | 11,903 |
Feb 27, 2025 | 20.42 | 20.63 | 20.42 | 20.48 | 20.48 | 50,263 |
Feb 26, 2025 | 20.63 | 20.65 | 20.58 | 20.66 | 20.66 | 238,027 |
Feb 25, 2025 | 20.05 | 20.07 | 20.00 | 20.02 | 20.02 | 11,791 |
Feb 24, 2025 | 20.48 | 20.48 | 19.82 | 19.85 | 19.85 | 235,621 |
Feb 21, 2025 | 20.59 | 20.81 | 20.57 | 20.75 | 20.75 | 34,217 |
Feb 20, 2025 | 19.69 | 20.52 | 19.69 | 20.26 | 20.26 | 17,633 |
Feb 19, 2025 | 20.08 | 20.10 | 19.97 | 19.90 | 19.90 | 9,926 |
Feb 18, 2025 | 20.17 | 20.17 | 19.87 | 19.98 | 19.98 | 29,696 |
Feb 17, 2025 | 19.91 | 20.00 | 19.84 | 20.01 | 20.01 | 61,758 |
Feb 14, 2025 | 19.80 | 19.90 | 19.76 | 19.76 | 19.76 | 107,334 |
Feb 13, 2025 | 18.97 | 19.12 | 18.90 | 19.14 | 19.14 | 22,057 |
Feb 12, 2025 | 19.10 | 19.13 | 19.03 | 19.18 | 19.18 | 13,270 |
Feb 11, 2025 | 18.56 | 18.85 | 18.56 | 18.82 | 18.82 | 27,931 |
Feb 10, 2025 | 18.86 | 18.86 | 18.78 | 18.81 | 18.81 | 2,319 |
Feb 7, 2025 | 18.50 | 18.70 | 18.49 | 18.48 | 18.48 | 31,545 |
Feb 6, 2025 | 18.25 | 18.26 | 18.19 | 18.23 | 18.23 | 30,851 |
Feb 5, 2025 | 17.99 | 18.01 | 17.93 | 17.98 | 17.98 | 18,022 |
Feb 4, 2025 | 18.16 | 18.31 | 18.10 | 18.31 | 18.31 | 38,122 |
Feb 3, 2025 | 17.56 | 17.95 | 17.50 | 17.92 | 17.92 | 2,425 |
Jan 31, 2025 | 18.40 | 18.40 | 18.07 | 18.15 | 18.15 | 11,376 |
Jan 30, 2025 | 17.87 | 18.37 | 17.83 | 18.37 | 18.37 | 11,307 |
Jan 29, 2025 | 18.10 | 18.11 | 18.00 | 18.05 | 18.05 | 6,931 |
Jan 28, 2025 | 17.74 | 17.76 | 17.67 | 17.57 | 17.57 | 233 |
Jan 27, 2025 | 17.61 | 17.78 | 17.60 | 17.73 | 17.73 | 51,585 |
Jan 24, 2025 | 17.44 | 17.44 | 17.38 | 17.52 | 17.52 | 119 |
Jan 23, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 6,098 |
Jan 22, 2025 | 17.06 | 17.24 | 17.03 | 17.12 | 17.12 | 18,453 |
Jan 21, 2025 | 17.40 | 17.43 | 17.19 | 17.23 | 17.23 | 13,622 |
Jan 20, 2025 | 17.24 | 17.64 | 17.22 | 17.56 | 17.56 | 19,265 |
Jan 17, 2025 | 16.87 | 17.18 | 16.82 | 17.14 | 17.14 | 975 |
Jan 16, 2025 | 16.84 | 16.84 | 16.84 | 16.76 | 16.76 | 310 |
Jan 15, 2025 | 16.80 | 16.80 | 16.72 | 16.76 | 16.76 | 6,019 |
Jan 14, 2025 | 16.69 | 16.69 | 16.60 | 16.62 | 16.62 | 29,467 |
Jan 13, 2025 | 16.28 | 16.29 | 16.27 | 16.24 | 16.24 | 841 |
Jan 10, 2025 | 16.42 | 16.49 | 16.22 | 16.25 | 16.25 | 12,704 |
Jan 9, 2025 | 16.70 | 16.70 | 16.63 | 16.63 | 16.63 | 163 |
Jan 8, 2025 | 16.69 | 16.70 | 16.60 | 16.60 | 16.60 | 1,584 |
Jan 7, 2025 | 16.82 | 16.85 | 16.82 | 16.81 | 16.81 | 1,732 |
Jan 6, 2025 | 17.43 | 17.45 | 17.05 | 17.05 | 17.05 | 8,482 |
Jan 3, 2025 | 17.15 | 17.16 | 17.15 | 17.14 | 17.14 | 6,407 |
Jan 2, 2025 | 17.07 | 17.17 | 17.05 | 17.11 | 17.11 | 8,035 |
Dec 31, 2024 | 17.40 | 17.44 | 17.36 | 17.38 | 17.38 | 18,301 |
Dec 30, 2024 | 17.43 | 17.65 | 17.43 | 17.42 | 17.42 | 6,615 |
Dec 27, 2024 | 17.62 | 17.64 | 17.53 | 17.63 | 17.63 | 1,371 |
Dec 24, 2024 | 17.71 | 17.72 | 17.68 | 17.70 | 17.70 | 8,403 |
Dec 23, 2024 | 17.44 | 17.50 | 17.44 | 17.45 | 17.45 | 3,117 |
Dec 20, 2024 | 17.43 | 17.47 | 17.43 | 17.49 | 17.49 | 420 |
Dec 19, 2024 | 17.45 | 17.46 | 17.41 | 17.39 | 17.39 | 610 |
Dec 18, 2024 | 17.49 | 17.53 | 17.45 | 17.45 | 17.45 | 11,848 |
Dec 17, 2024 | 17.40 | 17.50 | 17.30 | 17.48 | 17.48 | 4,457 |
Dec 16, 2024 | 17.38 | 17.38 | 17.38 | 17.29 | 17.29 | 32 |
Dec 13, 2024 | 17.57 | 17.59 | 17.44 | 17.47 | 17.47 | 13,719 |
Dec 12, 2024 | 17.98 | 18.03 | 17.78 | 17.78 | 17.78 | 5,789 |
Dec 11, 2024 | 17.77 | 17.77 | 17.69 | 17.70 | 17.70 | 10,758 |
Dec 10, 2024 | 17.90 | 17.97 | 17.80 | 17.89 | 17.89 | 13,873 |
Dec 9, 2024 | 18.04 | 18.92 | 18.04 | 18.83 | 18.83 | 3,570 |
Dec 6, 2024 | 17.45 | 17.50 | 17.45 | 17.43 | 17.43 | 9,926 |
Dec 5, 2024 | 17.19 | 17.24 | 17.17 | 17.21 | 17.21 | 12,151 |
Dec 4, 2024 | 17.10 | 17.25 | 17.08 | 17.10 | 17.10 | 2,900 |
Dec 3, 2024 | 17.23 | 17.30 | 17.23 | 17.33 | 17.33 | 2 |
Dec 2, 2024 | 17.18 | 17.19 | 17.11 | 17.15 | 17.15 | 7,077 |
Nov 29, 2024 | 17.08 | 17.08 | 17.01 | 17.16 | 17.16 | 20,551 |
Nov 28, 2024 | 16.97 | 17.00 | 16.91 | 16.97 | 16.97 | 13,488 |
Nov 27, 2024 | 17.16 | 17.27 | 17.15 | 17.15 | 17.15 | 5,720 |
Nov 26, 2024 | 16.83 | 16.89 | 16.72 | 16.75 | 16.75 | 8,410 |
Nov 25, 2024 | 16.82 | 16.86 | 16.81 | 16.81 | 16.81 | 949 |
Nov 22, 2024 | 16.90 | 16.92 | 16.80 | 16.84 | 16.84 | 24,351 |
Nov 21, 2024 | 17.28 | 17.40 | 17.27 | 17.29 | 17.29 | 4,562 |
Nov 20, 2024 | 17.50 | 17.54 | 17.42 | 17.38 | 17.38 | 3,338 |
Nov 19, 2024 | 17.42 | 17.42 | 17.24 | 17.36 | 17.36 | 5,416 |
Nov 18, 2024 | 17.34 | 17.43 | 17.34 | 17.43 | 17.43 | 605 |
Nov 15, 2024 | 17.28 | 17.34 | 17.23 | 17.23 | 17.23 | 9,465 |
Nov 14, 2024 | 17.30 | 17.30 | 17.18 | 17.28 | 17.28 | 495 |
Nov 13, 2024 | 17.61 | 17.67 | 17.41 | 17.41 | 17.41 | 33,000 |
Nov 12, 2024 | 17.64 | 17.70 | 17.43 | 17.43 | 17.43 | 12,406 |
Nov 11, 2024 | 18.10 | 18.21 | 18.04 | 17.98 | 17.98 | 407 |
Nov 8, 2024 | 18.34 | 18.34 | 17.97 | 17.96 | 17.96 | 2,565 |
Nov 7, 2024 | 18.59 | 18.95 | 18.59 | 18.87 | 18.87 | 8,464 |
Nov 6, 2024 | 18.13 | 18.18 | 17.92 | 18.06 | 18.06 | 83,384 |
Nov 5, 2024 | 18.63 | 18.66 | 18.49 | 18.56 | 18.56 | 18,430 |
Nov 4, 2024 | 18.16 | 18.28 | 18.11 | 18.22 | 18.22 | 21,564 |
Nov 1, 2024 | 18.06 | 18.06 | 18.00 | 18.04 | 18.04 | 815 |
Oct 31, 2024 | 17.91 | 17.91 | 17.76 | 17.85 | 17.85 | 6,780 |
Oct 30, 2024 | 17.95 | 18.00 | 17.82 | 17.96 | 17.96 | 2,321 |
Oct 29, 2024 | 18.39 | 18.42 | 18.22 | 18.28 | 18.28 | 2,788 |
Oct 28, 2024 | 18.16 | 18.35 | 18.13 | 18.37 | 18.37 | 2,418 |
Oct 25, 2024 | 18.14 | 18.18 | 18.13 | 18.12 | 18.12 | 18,321 |
Oct 24, 2024 | 18.08 | 18.13 | 18.04 | 17.96 | 17.96 | 10,481 |
Oct 23, 2024 | 18.19 | 18.38 | 18.19 | 18.19 | 18.19 | 1,900 |
Oct 22, 2024 | 18.09 | 18.09 | 18.09 | 18.27 | 18.27 | 188 |
Oct 21, 2024 | 18.12 | 18.12 | 17.97 | 17.94 | 17.94 | 6,243 |
Oct 18, 2024 | 18.49 | 18.49 | 18.27 | 18.35 | 18.35 | 1,782 |
Oct 17, 2024 | 17.75 | 17.75 | 17.46 | 17.54 | 17.54 | 22,631 |
Oct 16, 2024 | 18.03 | 18.07 | 17.94 | 18.12 | 18.12 | 4,445 |
Oct 15, 2024 | 18.04 | 18.08 | 17.90 | 17.88 | 17.88 | 38,637 |
Oct 14, 2024 | 18.89 | 18.89 | 18.79 | 18.84 | 18.84 | 15,236 |
Oct 11, 2024 | 18.62 | 19.10 | 18.43 | 19.09 | 19.09 | 10,989 |
Oct 10, 2024 | 18.98 | 19.05 | 18.92 | 18.94 | 18.94 | 13,738 |
Oct 9, 2024 | 18.57 | 18.75 | 18.31 | 18.81 | 18.81 | 324,194 |
Oct 8, 2024 | 19.25 | 19.38 | 18.65 | 19.16 | 19.16 | 28,644 |
Oct 7, 2024 | 21.00 | 21.17 | 20.72 | 20.89 | 20.89 | 14,745 |
Oct 4, 2024 | 20.42 | 20.70 | 20.33 | 20.36 | 20.36 | 109,905 |
Oct 3, 2024 | 20.17 | 20.24 | 19.56 | 19.96 | 19.96 | 25,611 |
Oct 2, 2024 | 20.24 | 20.49 | 19.94 | 20.00 | 20.00 | 59,037 |
Oct 1, 2024 | 18.34 | 18.80 | 18.34 | 18.80 | 18.80 | 24,334 |
Sep 30, 2024 | 19.16 | 19.21 | 18.68 | 18.68 | 18.68 | 7,128 |
Sep 27, 2024 | 18.09 | 18.54 | 18.09 | 18.39 | 18.39 | 16,010 |
Sep 26, 2024 | 17.30 | 18.16 | 17.30 | 18.01 | 18.01 | 190,644 |
Sep 25, 2024 | 16.56 | 16.76 | 16.51 | 16.75 | 16.75 | 42,080 |
Sep 24, 2024 | 16.30 | 16.81 | 16.30 | 16.84 | 16.84 | 24,350 |
Sep 23, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
Sep 20, 2024 | 15.55 | 15.56 | 15.52 | 15.44 | 15.44 | 2,418 |
Sep 19, 2024 | 15.41 | 15.41 | 15.41 | 15.38 | 15.38 | 43 |
Sep 18, 2024 | 15.04 | 15.05 | 15.04 | 14.97 | 14.97 | 1 |
Sep 17, 2024 | 15.08 | 15.11 | 15.06 | 15.07 | 15.07 | 1,406 |
Sep 16, 2024 | 14.90 | 14.90 | 14.90 | 14.89 | 14.89 | 4,000 |
Sep 13, 2024 | 14.86 | 14.89 | 14.80 | 14.83 | 14.83 | 2,790 |
Sep 12, 2024 | 14.75 | 14.84 | 14.75 | 14.74 | 14.74 | 114 |
Sep 11, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
Sep 10, 2024 | 14.64 | 14.76 | 14.61 | 14.63 | 14.63 | 151 |
Sep 9, 2024 | 14.64 | 14.66 | 14.64 | 14.69 | 14.69 | 3 |
Sep 6, 2024 | 14.84 | 14.90 | 14.77 | 14.77 | 14.77 | 3,558 |
Sep 5, 2024 | 14.90 | 14.98 | 14.89 | 14.91 | 14.91 | 45,258 |
Sep 4, 2024 | 15.01 | 15.01 | 14.92 | 14.97 | 14.97 | 2,380 |
Sep 3, 2024 | 14.98 | 15.05 | 14.96 | 14.99 | 14.99 | 54 |
Sep 2, 2024 | 15.02 | 15.02 | 15.00 | 15.05 | 15.05 | 784 |
Aug 30, 2024 | 15.16 | 15.16 | 15.16 | 15.13 | 15.13 | 346 |
Aug 29, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
Aug 28, 2024 | 15.05 | 15.07 | 14.91 | 14.91 | 14.91 | 11,648 |
Aug 27, 2024 | 15.26 | 15.27 | 15.17 | 15.17 | 15.17 | 60,570 |
Aug 23, 2024 | 15.38 | 15.45 | 15.38 | 15.45 | 15.45 | 188 |
Aug 22, 2024 | 15.39 | 15.39 | 15.31 | 15.23 | 15.23 | 1 |
Aug 21, 2024 | 15.23 | 15.24 | 15.23 | 15.35 | 15.35 | 23,760 |
Aug 20, 2024 | 15.31 | 15.31 | 15.31 | 15.19 | 15.19 | 669 |
Aug 19, 2024 | 15.45 | 15.58 | 15.44 | 15.57 | 15.57 | 13,513 |
Aug 16, 2024 | 15.32 | 15.32 | 15.26 | 15.36 | 15.36 | 9,152 |
Aug 15, 2024 | 15.08 | 15.08 | 15.08 | 15.15 | 15.15 | 877 |
Aug 14, 2024 | 15.09 | 15.14 | 15.09 | 14.98 | 14.98 | 6,585 |
Aug 13, 2024 | 15.16 | 15.20 | 15.16 | 15.20 | 15.20 | 15,217 |
Aug 12, 2024 | 15.18 | 15.18 | 15.07 | 15.15 | 15.15 | 7,856 |
Aug 9, 2024 | 14.97 | 14.97 | 14.97 | 14.99 | 14.99 | 2,614 |
Aug 8, 2024 | 14.92 | 14.92 | 14.87 | 15.06 | 15.06 | 820 |
Aug 7, 2024 | 14.83 | 14.93 | 14.83 | 14.86 | 14.86 | 26,430 |
Aug 6, 2024 | 14.68 | 14.72 | 14.57 | 14.69 | 14.69 | 80,112 |
Aug 5, 2024 | 14.65 | 14.66 | 14.42 | 14.72 | 14.72 | 50,691 |
Aug 2, 2024 | 14.73 | 14.81 | 14.68 | 14.72 | 14.72 | 1,741 |
Aug 1, 2024 | 15.07 | 15.07 | 15.07 | 14.91 | 14.91 | 2,614 |
Jul 31, 2024 | 15.15 | 15.15 | 15.08 | 15.06 | 15.06 | 21,494 |
Jul 30, 2024 | 14.77 | 14.77 | 14.77 | 14.76 | 14.76 | 6,600 |
Jul 29, 2024 | 15.01 | 15.05 | 14.93 | 14.88 | 14.88 | 6,425 |
Jul 26, 2024 | 14.87 | 14.91 | 14.80 | 14.91 | 14.91 | 93,665 |
Jul 25, 2024 | 14.84 | 14.89 | 14.84 | 14.88 | 14.88 | 1,146 |
Jul 24, 2024 | 15.08 | 15.13 | 15.04 | 15.13 | 15.13 | 2,774 |
Jul 23, 2024 | 15.22 | 15.24 | 15.13 | 15.19 | 15.19 | 9,785 |
Jul 22, 2024 | 15.43 | 15.44 | 15.40 | 15.45 | 15.45 | 93 |
Jul 19, 2024 | 15.19 | 15.25 | 15.19 | 15.23 | 15.23 | 2,182 |
Jul 18, 2024 | 15.46 | 15.55 | 15.33 | 15.33 | 15.33 | 2,120 |
Jul 17, 2024 | 15.47 | 15.54 | 15.45 | 15.43 | 15.43 | 19,088 |
Jul 16, 2024 | 15.51 | 15.56 | 15.45 | 15.54 | 15.54 | 53,714 |
Jul 15, 2024 | 15.77 | 15.77 | 15.66 | 15.66 | 15.66 | 15,876 |
Jul 12, 2024 | 15.98 | 16.02 | 15.94 | 15.94 | 15.94 | 127,206 |
Jul 11, 2024 | 15.63 | 15.76 | 15.63 | 15.76 | 15.76 | 2,876 |
Jul 10, 2024 | 15.41 | 15.41 | 15.37 | 15.45 | 15.45 | 2,325 |
Jul 9, 2024 | 15.37 | 15.37 | 15.37 | 15.41 | 15.41 | 11 |
Jul 8, 2024 | 15.30 | 15.32 | 15.30 | 15.30 | 15.30 | 13,438 |
Jul 5, 2024 | 15.40 | 15.56 | 15.40 | 15.41 | 15.41 | 213 |
Jul 4, 2024 | 15.65 | 15.65 | 15.65 | 15.63 | 15.63 | 103 |
Jul 3, 2024 | 15.53 | 15.68 | 15.52 | 15.68 | 15.68 | 15,786 |
Jul 2, 2024 | 15.32 | 15.38 | 15.32 | 15.38 | 15.38 | 100 |
Jul 1, 2024 | 15.36 | 15.42 | 15.30 | 15.36 | 15.36 | 147 |
Jun 28, 2024 | 15.39 | 15.39 | 15.39 | 15.32 | 15.32 | 446 |
Jun 27, 2024 | 15.38 | 15.39 | 15.38 | 15.29 | 15.29 | 7,157 |
Jun 26, 2024 | 15.62 | 15.63 | 15.53 | 15.55 | 15.55 | 7,192 |
Jun 25, 2024 | 15.61 | 15.77 | 15.61 | 15.53 | 15.53 | 982 |
Jun 24, 2024 | 15.60 | 15.64 | 15.60 | 15.75 | 15.75 | 825 |
Jun 21, 2024 | 15.62 | 15.62 | 15.62 | 15.59 | 15.59 | 200 |
Jun 20, 2024 | 15.89 | 15.89 | 15.85 | 15.71 | 15.71 | 16,876 |
Jun 19, 2024 | 16.00 | 16.00 | 15.99 | 15.98 | 15.98 | 28,589 |
Jun 18, 2024 | 15.69 | 15.69 | 15.69 | 15.73 | 15.73 | - |
Jun 17, 2024 | 15.74 | 15.74 | 15.69 | 15.68 | 15.68 | 880 |
Jun 14, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
Jun 13, 2024 | 15.75 | 15.75 | 15.75 | 15.69 | 15.69 | 686 |
Jun 12, 2024 | 15.73 | 15.73 | 15.59 | 15.77 | 15.77 | 65 |
Jun 11, 2024 | 15.67 | 15.73 | 15.67 | 15.66 | 15.66 | 4,468 |
Jun 10, 2024 | 15.77 | 15.77 | 15.77 | 15.80 | 15.80 | 449 |
Jun 7, 2024 | 15.85 | 15.90 | 15.82 | 15.78 | 15.78 | 1,037 |
Jun 6, 2024 | 15.95 | 15.98 | 15.95 | 16.01 | 16.01 | 63 |
Jun 5, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
Jun 4, 2024 | 16.01 | 16.10 | 15.91 | 15.89 | 15.89 | 527 |
Jun 3, 2024 | 15.94 | 15.94 | 15.89 | 15.76 | 15.76 | 102,676 |
May 31, 2024 | 15.72 | 15.75 | 15.65 | 15.65 | 15.65 | 38,327 |
May 30, 2024 | 15.81 | 16.03 | 15.81 | 16.03 | 16.03 | 26,088 |
May 29, 2024 | 15.96 | 15.96 | 15.91 | 15.95 | 15.95 | 1,716 |
May 28, 2024 | 16.30 | 16.30 | 16.18 | 16.18 | 16.18 | 17,016 |
May 24, 2024 | 16.07 | 16.15 | 16.07 | 16.14 | 16.14 | 180 |
May 23, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
May 22, 2024 | 16.57 | 16.61 | 16.57 | 16.51 | 16.51 | 11,858 |
May 21, 2024 | 16.60 | 16.67 | 16.60 | 16.64 | 16.64 | 44,787 |
May 20, 2024 | 16.98 | 17.00 | 16.91 | 16.92 | 16.92 | 13,962 |
May 17, 2024 | 16.89 | 17.11 | 16.89 | 17.13 | 17.13 | 13,091 |
May 16, 2024 | 16.72 | 16.93 | 16.67 | 16.88 | 16.88 | 17,302 |
May 15, 2024 | 16.62 | 16.63 | 16.50 | 16.63 | 16.63 | 34,544 |
May 14, 2024 | 16.49 | 16.54 | 16.41 | 16.53 | 16.53 | 16,569 |
May 13, 2024 | 16.43 | 16.60 | 16.41 | 16.59 | 16.59 | 30,016 |
May 10, 2024 | 16.20 | 16.34 | 16.20 | 16.25 | 16.25 | 6,583 |
May 9, 2024 | 16.10 | 16.10 | 16.00 | 16.11 | 16.11 | 403 |
May 8, 2024 | 15.65 | 15.80 | 15.65 | 15.76 | 15.76 | 4,314 |
May 7, 2024 | 15.96 | 15.96 | 15.89 | 15.94 | 15.94 | 38,813 |
May 3, 2024 | 15.93 | 16.01 | 15.93 | 15.99 | 15.99 | 5,949 |
May 2, 2024 | 15.64 | 15.69 | 15.59 | 15.78 | 15.78 | 39,975 |
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%
QQQ Invesco QQQ Trust
481.68
+1.31%
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%
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%