Paris - Delayed Quote • EUR
Amundi Nasdaq-100 Daily (2x) Leveraged UCITS ETF Acc (LQQ.PA)
At close: September 6 at 5:35 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 |
|---|---|---|---|---|---|---|
| Sep 6, 2024 | 970.60 | 986.10 | 936.30 | 939.30 | 939.30 | 7,593 |
| Sep 5, 2024 | 982.00 | 1,005.00 | 970.10 | 977.60 | 977.60 | 3,944 |
| Sep 4, 2024 | 976.20 | 1,003.00 | 973.80 | 991.70 | 991.70 | 7,840 |
| Sep 3, 2024 | 1,059.20 | 1,062.00 | 1,010.40 | 1,014.20 | 1,014.20 | 4,835 |
| Sep 2, 2024 | 1,052.60 | 1,064.00 | 1,047.40 | 1,061.80 | 1,061.80 | 1,020 |
| Aug 30, 2024 | 1,042.20 | 1,056.20 | 1,040.00 | 1,040.60 | 1,040.60 | 3,129 |
| Aug 29, 2024 | 1,025.20 | 1,065.00 | 1,024.20 | 1,057.80 | 1,057.80 | 3,869 |
| Aug 28, 2024 | 1,053.60 | 1,058.60 | 1,023.00 | 1,026.80 | 1,026.80 | 3,639 |
| Aug 27, 2024 | 1,047.00 | 1,056.20 | 1,031.80 | 1,046.40 | 1,046.40 | 2,398 |
| Aug 26, 2024 | 1,065.00 | 1,072.40 | 1,035.60 | 1,046.00 | 1,046.00 | 2,674 |
| Aug 23, 2024 | 1,060.40 | 1,078.40 | 1,048.80 | 1,063.60 | 1,063.60 | 4,023 |
| Aug 22, 2024 | 1,082.80 | 1,095.40 | 1,071.80 | 1,071.80 | 1,071.80 | 3,849 |
| Aug 21, 2024 | 1,073.60 | 1,091.00 | 1,072.00 | 1,076.20 | 1,076.20 | 1,944 |
| Aug 20, 2024 | 1,086.00 | 1,091.60 | 1,068.00 | 1,075.80 | 1,075.80 | 5,981 |
| Aug 19, 2024 | 1,056.80 | 1,064.00 | 1,050.20 | 1,062.60 | 1,062.60 | 2,638 |
| Aug 16, 2024 | 1,072.00 | 1,073.00 | 1,047.00 | 1,056.00 | 1,056.00 | 5,713 |
| Aug 15, 2024 | 1,014.80 | 1,056.00 | 1,009.20 | 1,054.40 | 1,054.40 | 5,841 |
| Aug 14, 2024 | 1,010.60 | 1,014.80 | 989.50 | 1,011.20 | 1,011.20 | 5,287 |
| Aug 13, 2024 | 980.00 | 1,000.40 | 968.50 | 1,000.40 | 1,000.40 | 4,656 |
| Aug 12, 2024 | 967.90 | 980.00 | 955.90 | 965.20 | 965.20 | 3,711 |
| Aug 9, 2024 | 952.80 | 970.00 | 943.50 | 957.80 | 957.80 | 5,830 |
| Aug 8, 2024 | 902.60 | 947.30 | 891.00 | 945.20 | 945.20 | 12,953 |
| Aug 7, 2024 | 933.50 | 960.30 | 926.50 | 950.60 | 950.60 | 7,923 |
| Aug 6, 2024 | 929.50 | 936.10 | 897.10 | 926.50 | 926.50 | 10,498 |
| Aug 5, 2024 | 878.90 | 918.90 | 833.50 | 909.60 | 909.60 | 27,166 |
| Aug 2, 2024 | 987.00 | 992.20 | 943.60 | 956.50 | 956.50 | 15,664 |
| Aug 1, 2024 | 1,083.20 | 1,118.00 | 1,047.20 | 1,047.20 | 1,047.20 | 4,431 |
| Jul 31, 2024 | 1,038.80 | 1,070.60 | 1,036.60 | 1,070.60 | 1,070.60 | 5,448 |
| Jul 30, 2024 | 1,040.00 | 1,050.00 | 1,016.40 | 1,020.00 | 1,020.00 | 2,408 |
| Jul 29, 2024 | 1,046.80 | 1,056.80 | 1,030.80 | 1,030.80 | 1,030.80 | 3,940 |
| Jul 26, 2024 | 1,024.20 | 1,037.20 | 1,017.80 | 1,025.00 | 1,025.00 | 6,404 |
| Jul 25, 2024 | 1,040.40 | 1,042.20 | 1,001.40 | 1,034.60 | 1,034.60 | 11,942 |
| Jul 24, 2024 | 1,093.00 | 1,098.60 | 1,054.00 | 1,056.80 | 1,056.80 | 5,759 |
| Jul 23, 2024 | 1,113.40 | 1,133.40 | 1,108.00 | 1,132.20 | 1,132.20 | 3,900 |
| Jul 22, 2024 | 1,098.60 | 1,123.80 | 1,095.60 | 1,101.00 | 1,101.00 | 4,293 |
| Jul 19, 2024 | 1,103.00 | 1,117.20 | 1,091.20 | 1,091.20 | 1,091.20 | 3,505 |
| Jul 18, 2024 | 1,130.40 | 1,135.40 | 1,096.60 | 1,096.60 | 1,096.60 | 6,284 |
| Jul 17, 2024 | 1,169.60 | 1,169.60 | 1,126.00 | 1,130.00 | 1,130.00 | 7,186 |
| Jul 16, 2024 | 1,188.40 | 1,196.40 | 1,178.20 | 1,181.00 | 1,181.00 | 2,588 |
| Jul 15, 2024 | 1,191.20 | 1,208.40 | 1,185.00 | 1,198.00 | 1,198.00 | 3,985 |
| Jul 12, 2024 | 1,170.20 | 1,194.00 | 1,105.00 | 1,191.00 | 1,191.00 | 10,226 |
| Jul 11, 2024 | 1,228.00 | 1,234.00 | 1,183.00 | 1,183.60 | 1,183.60 | 3,513 |
| Jul 10, 2024 | 1,209.00 | 1,219.00 | 1,208.00 | 1,215.00 | 1,215.00 | 2,183 |
| Jul 9, 2024 | 1,209.20 | 1,215.00 | 1,206.00 | 1,208.20 | 1,208.20 | 3,513 |
| Jul 8, 2024 | 1,197.00 | 1,202.80 | 1,193.60 | 1,202.80 | 1,202.80 | 3,287 |
| Jul 5, 2024 | 1,179.00 | 1,192.20 | 1,174.00 | 1,192.20 | 1,192.20 | 2,637 |
| Jul 4, 2024 | 1,176.80 | 1,178.40 | 1,170.60 | 1,173.60 | 1,173.60 | 1,209 |
| Jul 3, 2024 | 1,161.60 | 1,170.00 | 1,154.80 | 1,169.60 | 1,169.60 | 2,762 |
| Jul 2, 2024 | 1,133.60 | 1,150.40 | 1,129.00 | 1,150.40 | 1,150.40 | 2,326 |
| Jul 1, 2024 | 1,133.00 | 1,134.40 | 1,113.80 | 1,132.40 | 1,132.40 | 2,921 |
| Jun 28, 2024 | 1,151.80 | 1,168.00 | 1,145.00 | 1,151.00 | 1,151.00 | 3,462 |
| Jun 27, 2024 | 1,135.60 | 1,149.00 | 1,132.60 | 1,136.00 | 1,136.00 | 1,825 |
| Jun 26, 2024 | 1,137.80 | 1,146.20 | 1,128.60 | 1,132.80 | 1,132.80 | 3,550 |
| Jun 25, 2024 | 1,107.60 | 1,130.00 | 1,103.20 | 1,129.40 | 1,129.40 | 4,548 |
| Jun 24, 2024 | 1,137.20 | 1,139.60 | 1,114.20 | 1,123.20 | 1,123.20 | 4,779 |
| Jun 21, 2024 | 1,142.80 | 1,145.40 | 1,129.60 | 1,136.60 | 1,136.60 | 6,389 |
| Jun 20, 2024 | 1,170.00 | 1,175.00 | 1,149.80 | 1,158.40 | 1,158.40 | 3,284 |
| Jun 19, 2024 | 1,160.00 | 1,161.20 | 1,157.40 | 1,160.60 | 1,160.60 | 2,153 |
| Jun 18, 2024 | 1,155.40 | 1,164.00 | 1,148.00 | 1,150.80 | 1,150.80 | 5,043 |
| Jun 17, 2024 | 1,134.80 | 1,138.40 | 1,126.20 | 1,135.80 | 1,135.80 | 4,980 |
| Jun 14, 2024 | 1,122.60 | 1,129.20 | 1,111.00 | 1,124.20 | 1,124.20 | 7,020 |
| Jun 13, 2024 | 1,115.60 | 1,119.60 | 1,105.00 | 1,114.40 | 1,114.40 | 4,041 |
| Jun 12, 2024 | 1,077.80 | 1,099.60 | 1,075.60 | 1,098.00 | 1,098.00 | 4,418 |
| Jun 11, 2024 | 1,057.40 | 1,066.80 | 1,050.80 | 1,064.00 | 1,064.00 | 4,193 |
| Jun 10, 2024 | 1,050.00 | 1,059.80 | 1,045.00 | 1,059.80 | 1,059.80 | 5,106 |
| Jun 7, 2024 | 1,045.00 | 1,055.00 | 1,023.60 | 1,050.80 | 1,050.80 | 2,398 |
| Jun 6, 2024 | 1,045.00 | 1,050.00 | 1,038.80 | 1,043.20 | 1,043.20 | 3,297 |
| Jun 5, 2024 | 1,006.60 | 1,035.00 | 1,004.80 | 1,033.20 | 1,033.20 | 3,212 |
| Jun 4, 2024 | 990.80 | 999.50 | 984.70 | 992.00 | 992.00 | 1,683 |
| Jun 3, 2024 | 1,000.40 | 1,011.00 | 989.20 | 994.50 | 994.50 | 5,535 |
| May 31, 2024 | 991.60 | 999.70 | 965.90 | 965.90 | 965.90 | 5,866 |
| May 30, 2024 | 1,008.60 | 1,017.60 | 998.80 | 1,004.60 | 1,004.60 | 2,121 |
| May 29, 2024 | 1,024.40 | 1,027.00 | 1,012.80 | 1,023.20 | 1,023.20 | 3,573 |
| May 28, 2024 | 1,027.80 | 1,033.80 | 1,019.60 | 1,028.00 | 1,028.00 | 2,577 |
| May 27, 2024 | 1,024.80 | 1,028.80 | 1,021.40 | 1,028.20 | 1,028.20 | 1,485 |
| May 24, 2024 | 1,008.40 | 1,028.60 | 1,006.00 | 1,027.80 | 1,027.80 | 1,934 |
| May 23, 2024 | 1,033.60 | 1,040.20 | 1,018.80 | 1,029.20 | 1,029.20 | 4,214 |
| May 22, 2024 | 1,014.80 | 1,021.40 | 1,012.00 | 1,019.60 | 1,019.60 | 5,363 |
| May 21, 2024 | 1,008.40 | 1,010.80 | 1,002.60 | 1,009.60 | 1,009.60 | 2,243 |
| May 20, 2024 | 998.40 | 1,010.00 | 996.40 | 1,009.40 | 1,009.40 | 1,882 |
| May 17, 2024 | 999.20 | 1,003.80 | 994.40 | 996.40 | 996.40 | 2,041 |
| May 16, 2024 | 1,004.00 | 1,009.60 | 1,000.00 | 1,007.80 | 1,007.80 | 7,909 |
| May 15, 2024 | 975.90 | 992.50 | 973.60 | 990.90 | 990.90 | 5,065 |
| May 14, 2024 | 966.90 | 972.00 | 950.30 | 967.30 | 967.30 | 2,380 |
| May 13, 2024 | 967.60 | 969.00 | 960.60 | 965.40 | 965.40 | 1,544 |
| May 10, 2024 | 965.00 | 972.00 | 959.20 | 961.50 | 961.50 | 1,259 |
| May 9, 2024 | 955.80 | 961.00 | 949.40 | 960.60 | 960.60 | 1,233 |
| May 8, 2024 | 960.50 | 963.30 | 947.10 | 959.50 | 959.50 | 2,168 |
| May 7, 2024 | 956.70 | 963.60 | 953.00 | 962.00 | 962.00 | 4,135 |
| May 6, 2024 | 939.90 | 948.00 | 938.00 | 948.00 | 948.00 | 2,213 |
| May 3, 2024 | 913.30 | 938.00 | 912.30 | 933.50 | 933.50 | 5,250 |
| May 2, 2024 | 894.50 | 904.40 | 882.20 | 893.10 | 893.10 | 6,013 |
| Apr 30, 2024 | 932.30 | 933.30 | 918.70 | 921.00 | 921.00 | 1,676 |
| Apr 29, 2024 | 931.40 | 938.00 | 927.20 | 927.20 | 927.20 | 2,870 |
| Apr 26, 2024 | 914.90 | 932.80 | 908.70 | 926.90 | 926.90 | 6,292 |
| Apr 25, 2024 | 885.90 | 892.20 | 870.00 | 878.00 | 878.00 | 5,778 |
| Apr 24, 2024 | 916.00 | 922.50 | 906.60 | 910.90 | 910.90 | 4,038 |
| Apr 23, 2024 | 881.50 | 902.60 | 877.00 | 899.30 | 899.30 | 9,605 |
| Apr 22, 2024 | 873.00 | 879.20 | 860.80 | 866.30 | 866.30 | 9,953 |
| Apr 19, 2024 | 888.20 | 899.00 | 875.80 | 876.00 | 876.00 | 13,734 |
| Apr 18, 2024 | 919.10 | 919.90 | 901.00 | 916.00 | 916.00 | 4,364 |
| Apr 17, 2024 | 932.10 | 944.80 | 919.10 | 919.10 | 919.10 | 4,609 |
| Apr 16, 2024 | 934.70 | 940.00 | 927.30 | 937.90 | 937.90 | 9,581 |
| Apr 15, 2024 | 976.70 | 984.30 | 966.20 | 969.90 | 969.90 | 4,493 |
| Apr 12, 2024 | 996.00 | 996.90 | 969.50 | 976.50 | 976.50 | 7,388 |
| Apr 11, 2024 | 960.70 | 970.10 | 946.50 | 969.50 | 969.50 | 3,978 |
| Apr 10, 2024 | 967.80 | 971.50 | 942.10 | 955.20 | 955.20 | 8,364 |
| Apr 9, 2024 | 961.50 | 968.00 | 945.30 | 951.20 | 951.20 | 3,356 |
| Apr 8, 2024 | 959.90 | 967.90 | 953.40 | 962.50 | 962.50 | 3,682 |
| Apr 5, 2024 | 942.30 | 965.70 | 930.00 | 959.20 | 959.20 | 8,663 |
| Apr 4, 2024 | 974.90 | 986.00 | 973.70 | 980.70 | 980.70 | 3,835 |
| Apr 3, 2024 | 965.60 | 977.60 | 959.20 | 975.30 | 975.30 | 2,965 |
| Apr 2, 2024 | 990.40 | 994.00 | 958.40 | 965.50 | 965.50 | 4,728 |
| Mar 28, 2024 | 986.00 | 989.00 | 980.00 | 982.80 | 982.80 | 3,195 |
| Mar 27, 2024 | 983.10 | 991.90 | 971.00 | 978.10 | 978.10 | 2,927 |
| Mar 26, 2024 | 988.60 | 991.80 | 984.70 | 987.80 | 987.80 | 1,826 |
| Mar 25, 2024 | 988.80 | 990.20 | 972.50 | 982.80 | 982.80 | 3,366 |
| Mar 22, 2024 | 989.80 | 994.10 | 981.80 | 987.50 | 987.50 | 2,386 |
| Mar 21, 2024 | 987.40 | 1,000.60 | 982.50 | 999.20 | 999.20 | 10,377 |
| Mar 20, 2024 | 952.60 | 962.00 | 951.20 | 954.50 | 954.50 | 3,366 |
| Mar 19, 2024 | 945.90 | 951.20 | 932.30 | 947.60 | 947.60 | 3,268 |
| Mar 18, 2024 | 940.40 | 961.90 | 937.60 | 954.30 | 954.30 | 4,591 |
| Mar 15, 2024 | 948.10 | 956.90 | 926.00 | 927.60 | 927.60 | 4,990 |
| Mar 14, 2024 | 961.70 | 963.60 | 943.50 | 954.50 | 954.50 | 3,945 |
| Mar 13, 2024 | 970.40 | 971.10 | 949.40 | 952.70 | 952.70 | 2,318 |
| Mar 12, 2024 | 954.50 | 969.30 | 941.00 | 961.10 | 961.10 | 4,260 |
| Mar 11, 2024 | 946.80 | 949.90 | 935.20 | 944.20 | 944.20 | 8,021 |
| Mar 8, 2024 | 977.20 | 989.00 | 960.40 | 967.30 | 967.30 | 5,355 |
| Mar 7, 2024 | 945.30 | 975.40 | 940.20 | 973.10 | 973.10 | 6,004 |
| Mar 6, 2024 | 952.40 | 962.20 | 946.20 | 955.40 | 955.40 | 4,585 |
| Mar 5, 2024 | 972.10 | 973.40 | 942.00 | 946.20 | 946.20 | 5,135 |
| Mar 4, 2024 | 989.40 | 994.00 | 981.70 | 983.40 | 983.40 | 5,905 |
| Mar 1, 2024 | 970.90 | 979.90 | 959.80 | 976.90 | 976.90 | 8,311 |
| Feb 29, 2024 | 942.50 | 960.00 | 936.30 | 951.80 | 951.80 | 4,614 |
| Feb 28, 2024 | 951.50 | 953.80 | 941.20 | 948.60 | 948.60 | 5,271 |
| Feb 27, 2024 | 949.50 | 955.90 | 946.10 | 950.00 | 950.00 | 1,875 |
| Feb 26, 2024 | 949.90 | 957.40 | 947.50 | 954.70 | 954.70 | 3,340 |
| Feb 23, 2024 | 957.20 | 969.20 | 950.10 | 955.40 | 955.40 | 5,724 |
| Feb 22, 2024 | 936.90 | 952.80 | 936.40 | 952.70 | 952.70 | 13,460 |
| Feb 21, 2024 | 909.80 | 911.70 | 898.50 | 901.60 | 901.60 | 4,091 |
| Feb 20, 2024 | 929.00 | 930.00 | 899.20 | 906.20 | 906.20 | 7,708 |
| Feb 19, 2024 | 934.00 | 939.80 | 930.40 | 936.60 | 936.60 | 2,111 |
| Feb 16, 2024 | 957.00 | 962.90 | 931.60 | 945.90 | 945.90 | 6,968 |
| Feb 15, 2024 | 953.90 | 955.50 | 938.20 | 943.30 | 943.30 | 6,183 |
| Feb 14, 2024 | 936.70 | 946.70 | 933.00 | 938.20 | 938.20 | 4,525 |
| Feb 13, 2024 | 954.00 | 955.10 | 885.00 | 936.80 | 936.80 | 10,450 |
| Feb 12, 2024 | 959.80 | 970.60 | 959.50 | 970.60 | 970.60 | 4,166 |
| Feb 9, 2024 | 948.40 | 958.20 | 945.00 | 956.00 | 956.00 | 5,182 |
| Feb 8, 2024 | 942.60 | 948.20 | 938.50 | 947.20 | 947.20 | 3,972 |
| Feb 7, 2024 | 921.50 | 946.20 | 920.60 | 938.70 | 938.70 | 5,134 |
| Feb 6, 2024 | 934.80 | 936.80 | 919.40 | 924.10 | 924.10 | 4,210 |
| Feb 5, 2024 | 925.50 | 933.00 | 915.60 | 923.90 | 923.90 | 6,590 |
| Feb 2, 2024 | 906.20 | 922.70 | 901.80 | 922.70 | 922.70 | 5,403 |
| Feb 1, 2024 | 886.10 | 889.90 | 876.90 | 880.50 | 880.50 | 4,982 |
| Jan 31, 2024 | 898.10 | 899.20 | 876.10 | 881.70 | 881.70 | 6,580 |
| Jan 30, 2024 | 920.10 | 924.90 | 913.10 | 915.30 | 915.30 | 4,198 |
| Jan 29, 2024 | 906.60 | 910.90 | 904.00 | 909.20 | 909.20 | 2,441 |
| Jan 26, 2024 | 898.80 | 910.90 | 897.40 | 909.10 | 909.10 | 4,784 |
| Jan 25, 2024 | 908.40 | 923.10 | 906.20 | 923.10 | 923.10 | 4,650 |
| Jan 24, 2024 | 909.20 | 921.00 | 906.40 | 914.70 | 914.70 | 5,870 |
| Jan 23, 2024 | 891.50 | 899.30 | 887.10 | 892.90 | 892.90 | 2,405 |
| Jan 22, 2024 | 896.40 | 903.00 | 889.00 | 894.80 | 894.80 | 7,234 |
| Jan 19, 2024 | 864.20 | 872.00 | 862.80 | 869.70 | 869.70 | 6,363 |
| Jan 18, 2024 | 835.00 | 855.50 | 834.10 | 855.50 | 855.50 | 6,457 |
| Jan 17, 2024 | 830.20 | 836.50 | 817.50 | 831.30 | 831.30 | 5,401 |
| Jan 16, 2024 | 825.40 | 848.00 | 824.50 | 845.60 | 845.60 | 5,806 |
| Jan 15, 2024 | 837.40 | 837.90 | 834.20 | 837.10 | 837.10 | 2,563 |
| Jan 12, 2024 | 831.30 | 841.40 | 829.00 | 835.30 | 835.30 | 5,787 |
| Jan 11, 2024 | 839.60 | 843.00 | 819.00 | 820.70 | 820.70 | 13,192 |
| Jan 10, 2024 | 827.70 | 830.30 | 822.00 | 826.50 | 826.50 | 4,755 |
| Jan 9, 2024 | 815.50 | 820.30 | 806.10 | 820.10 | 820.10 | 4,338 |
| Jan 8, 2024 | 786.70 | 805.60 | 780.40 | 803.80 | 803.80 | 7,431 |
| Jan 5, 2024 | 783.00 | 795.50 | 777.30 | 791.50 | 791.50 | 8,277 |
| Jan 4, 2024 | 798.10 | 799.30 | 785.20 | 795.20 | 795.20 | 6,295 |
| Jan 3, 2024 | 810.30 | 811.70 | 796.90 | 800.70 | 800.70 | 9,300 |
| Jan 2, 2024 | 834.60 | 836.90 | 804.40 | 815.40 | 815.40 | 11,322 |
| Dec 29, 2023 | 839.60 | 843.30 | 824.20 | 825.00 | 825.00 | 4,491 |
| Dec 28, 2023 | 841.00 | 843.00 | 836.00 | 838.80 | 838.80 | 3,118 |
| Dec 27, 2023 | 838.30 | 841.00 | 830.20 | 832.50 | 832.50 | 3,253 |
| Dec 22, 2023 | 825.80 | 836.00 | 823.70 | 832.60 | 832.60 | 4,384 |
| Dec 21, 2023 | 826.90 | 831.90 | 821.00 | 826.20 | 826.20 | 5,609 |
| Dec 20, 2023 | 838.60 | 844.10 | 833.30 | 839.80 | 839.80 | 6,034 |
| Dec 19, 2023 | 832.70 | 837.40 | 831.60 | 835.50 | 835.50 | 3,884 |
| Dec 18, 2023 | 823.80 | 831.00 | 821.10 | 831.00 | 831.00 | 3,133 |
| Dec 15, 2023 | 814.20 | 828.70 | 814.20 | 828.30 | 828.30 | 4,049 |
| Dec 14, 2023 | 828.80 | 830.80 | 810.50 | 810.90 | 810.90 | 11,311 |
| Dec 13, 2023 | 811.90 | 816.50 | 809.90 | 811.60 | 811.60 | 7,294 |
| Dec 12, 2023 | 798.30 | 802.90 | 791.80 | 801.10 | 801.10 | 18,904 |
| Dec 11, 2023 | 780.80 | 794.50 | 778.10 | 788.30 | 788.30 | 11,624 |
| Dec 8, 2023 | 772.80 | 784.00 | 761.00 | 778.70 | 778.70 | 9,077 |
| Dec 7, 2023 | 756.70 | 772.50 | 754.70 | 771.30 | 771.30 | 6,845 |
| Dec 6, 2023 | 769.80 | 774.80 | 760.60 | 760.60 | 760.60 | 11,175 |
| Dec 5, 2023 | 749.40 | 766.40 | 746.10 | 761.90 | 761.90 | 5,528 |
| Dec 4, 2023 | 762.20 | 766.40 | 743.30 | 748.00 | 748.00 | 3,831 |
| Dec 1, 2023 | 759.90 | 765.00 | 755.00 | 763.20 | 763.20 | 5,448 |
| Nov 30, 2023 | 766.90 | 770.00 | 752.60 | 753.10 | 753.10 | 7,545 |
| Nov 29, 2023 | 763.00 | 777.80 | 762.50 | 763.60 | 763.60 | 7,680 |
| Nov 28, 2023 | 757.90 | 763.40 | 753.90 | 763.40 | 763.40 | 4,281 |
| Nov 27, 2023 | 759.70 | 765.80 | 757.10 | 764.40 | 764.40 | 10,549 |
| Nov 24, 2023 | 766.50 | 769.90 | 759.00 | 762.60 | 762.60 | 3,270 |
| Nov 23, 2023 | 769.80 | 770.60 | 767.70 | 770.10 | 770.10 | 802 |
| Nov 22, 2023 | 758.80 | 780.50 | 758.80 | 771.10 | 771.10 | 6,934 |
| Nov 21, 2023 | 767.00 | 768.90 | 752.40 | 756.80 | 756.80 | 4,083 |
| Nov 20, 2023 | 749.90 | 761.80 | 748.10 | 761.80 | 761.80 | 2,126 |
| Nov 17, 2023 | 757.00 | 759.00 | 747.50 | 751.30 | 751.30 | 3,738 |
| Nov 16, 2023 | 752.80 | 757.50 | 745.70 | 749.00 | 749.00 | 3,459 |
| Nov 15, 2023 | 757.40 | 768.00 | 756.70 | 760.10 | 760.10 | 5,514 |
| Nov 14, 2023 | 737.40 | 757.80 | 734.00 | 752.00 | 752.00 | 7,148 |
| Nov 13, 2023 | 732.60 | 738.00 | 728.70 | 735.60 | 735.60 | 5,767 |
| Nov 10, 2023 | 710.20 | 726.50 | 703.80 | 724.60 | 724.60 | 4,272 |
| Nov 9, 2023 | 718.00 | 722.00 | 715.00 | 721.80 | 721.80 | 1,382 |
| Nov 8, 2023 | 717.20 | 723.00 | 710.30 | 715.80 | 715.80 | 8,791 |
| Nov 7, 2023 | 700.90 | 720.50 | 700.00 | 719.90 | 719.90 | 4,000 |
| Nov 6, 2023 | 698.80 | 702.70 | 696.00 | 700.70 | 700.70 | 5,607 |
| Nov 3, 2023 | 683.30 | 698.30 | 681.00 | 698.30 | 698.30 | 6,959 |
| Nov 2, 2023 | 672.70 | 684.60 | 672.40 | 683.20 | 683.20 | 8,889 |
| Nov 1, 2023 | 643.00 | 660.00 | 640.10 | 657.30 | 657.30 | 2,974 |
| Oct 31, 2023 | 629.90 | 639.00 | 629.00 | 639.00 | 639.00 | 4,135 |
| Oct 30, 2023 | 636.00 | 642.00 | 628.40 | 631.70 | 631.70 | 2,152 |
| Oct 27, 2023 | 628.50 | 636.50 | 627.10 | 632.40 | 632.40 | 3,986 |
| Oct 26, 2023 | 629.50 | 643.50 | 626.00 | 627.70 | 627.70 | 10,734 |
| Oct 25, 2023 | 668.10 | 672.10 | 655.00 | 656.90 | 656.90 | 4,924 |
| Oct 24, 2023 | 666.70 | 678.80 | 664.00 | 672.00 | 672.00 | 6,667 |
| Oct 23, 2023 | 662.40 | 664.20 | 646.40 | 663.50 | 663.50 | 9,617 |
| Oct 20, 2023 | 674.50 | 680.00 | 660.00 | 660.10 | 660.10 | 11,912 |
| Oct 19, 2023 | 694.80 | 701.00 | 687.20 | 692.90 | 692.90 | 3,397 |
| Oct 18, 2023 | 708.10 | 711.70 | 702.80 | 705.30 | 705.30 | 2,502 |
| Oct 17, 2023 | 718.70 | 720.70 | 696.10 | 713.90 | 713.90 | 7,201 |
| Oct 16, 2023 | 708.20 | 722.40 | 701.70 | 721.50 | 721.50 | 4,366 |
| Oct 13, 2023 | 723.20 | 728.00 | 709.70 | 711.20 | 711.20 | 10,174 |
| Oct 12, 2023 | 727.00 | 735.00 | 724.30 | 731.90 | 731.90 | 7,262 |
| Oct 11, 2023 | 716.40 | 723.40 | 714.80 | 717.70 | 717.70 | 3,125 |
| Oct 10, 2023 | 710.70 | 722.10 | 706.80 | 721.70 | 721.70 | 6,920 |
| Oct 9, 2023 | 692.60 | 697.60 | 688.00 | 695.90 | 695.90 | 6,994 |
| Oct 6, 2023 | 680.60 | 687.50 | 665.00 | 687.50 | 687.50 | 7,268 |
| Oct 5, 2023 | 684.70 | 689.70 | 668.20 | 671.60 | 671.60 | 3,935 |
| Oct 4, 2023 | 662.70 | 680.80 | 660.40 | 679.00 | 679.00 | 7,016 |
| Oct 3, 2023 | 695.80 | 699.00 | 672.30 | 672.40 | 672.40 | 9,318 |
| Oct 2, 2023 | 687.50 | 699.30 | 678.00 | 697.00 | 697.00 | 4,066 |
| Sep 29, 2023 | 681.90 | 695.70 | 680.30 | 685.70 | 685.70 | 4,414 |
| Sep 28, 2023 | 672.30 | 677.80 | 662.00 | 677.80 | 677.80 | 5,527 |
| Sep 27, 2023 | 668.00 | 675.00 | 665.20 | 669.10 | 669.10 | 6,831 |
| Sep 26, 2023 | 674.00 | 678.20 | 663.70 | 666.20 | 666.20 | 6,087 |
| Sep 25, 2023 | 677.90 | 681.20 | 667.20 | 680.00 | 680.00 | 5,053 |
| Sep 22, 2023 | 676.50 | 686.50 | 675.20 | 685.70 | 685.70 | 5,745 |
| Sep 21, 2023 | 695.50 | 696.00 | 678.10 | 680.80 | 680.80 | 9,400 |
| Sep 20, 2023 | 717.10 | 721.80 | 712.10 | 712.60 | 712.60 | 7,674 |
| Sep 19, 2023 | 718.40 | 723.10 | 704.90 | 709.30 | 709.30 | 4,555 |
| Sep 18, 2023 | 722.10 | 723.70 | 714.60 | 722.50 | 722.50 | 6,568 |
| Sep 15, 2023 | 749.80 | 750.00 | 721.40 | 722.90 | 722.90 | 4,620 |
| Sep 14, 2023 | 735.40 | 748.00 | 731.00 | 745.10 | 745.10 | 4,374 |
| Sep 13, 2023 | 724.10 | 733.00 | 718.00 | 733.00 | 733.00 | 2,922 |
| Sep 12, 2023 | 741.10 | 741.30 | 726.90 | 731.30 | 731.30 | 6,902 |
| Sep 11, 2023 | 731.10 | 738.00 | 726.30 | 732.60 | 732.60 | 4,631 |
| Sep 8, 2023 | 726.80 | 732.70 | 719.80 | 731.50 | 731.50 | 5,247 |
| Sep 7, 2023 | 728.40 | 729.60 | 714.00 | 722.60 | 722.60 | 7,245 |
| Sep 6, 2023 | 741.80 | 743.10 | 730.20 | 733.40 | 733.40 | 6,132 |
Related Tickers
THD iShares MSCI Thailand ETF
65.65
+1.99%
BLCN Siren Nasdaq NexGen Economy ETF
23.57
+1.07%
CCOR Core Alternative ETF
27.77
+1.00%
CMBS iShares CMBS ETF
48.62
+0.70%
ITB iShares U.S. Home Construction ETF
117.36
+0.50%
BAB Invesco Taxable Municipal Bond ETF
27.86
+0.47%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.82
+0.28%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
29.09
+0.24%
JMBS Janus Henderson Mortgage-Backed Securities ETF
46.68
+0.24%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
60.48
+0.23%
IEI iShares 3-7 Year Treasury Bond ETF
119.66
+0.23%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
50.63
+0.22%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
66.47
+0.21%
JMUB JPMorgan Municipal ETF
51.10
+0.19%
SCHO Schwab Short-Term U.S. Treasury ETF
48.87
+0.18%
NEAR BlackRock Short Duration Bond ETF
51.08
+0.18%
SPTS SPDR Portfolio Short Term Treasury ETF
29.34
+0.17%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.89
+0.17%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.86
+0.17%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.90
+0.17%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.16
+0.17%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.67
+0.16%
TIPX SPDR Bloomberg 1-10 Year TIPS ETF
18.81
+0.16%
JCPB JPMorgan Core Plus Bond ETF
48.14
+0.16%
PZT Invesco New York AMT-Free Municipal Bond ETF
23.25
+0.15%
FSMB First Trust Short Duration Managed Municipal ETF
20.04
+0.15%
UITB VictoryShares Core Intermediate Bond ETF
48.12
+0.15%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
48.94
+0.14%
IEF iShares 7-10 Year Treasury Bond ETF
98.36
+0.14%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
79.11
+0.14%
USTB VictoryShares Short-Term Bond ETF
50.83
+0.14%
LGOV First Trust Long Duration Opportunities ETF
22.53
+0.13%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
22.56
+0.13%
LSST Natixis Loomis Sayles Short Duration Income ETF
24.30
+0.12%
MMIT NYLI MacKay Muni Intermediate ETF
24.48
+0.12%
MFLX First Trust Flexible Municipal High Income ETF
17.43
+0.12%
FLMI Franklin Dynamic Municipal Bond ETF
24.81
+0.12%
GSY Invesco Ultra Short Duration ETF
50.24
+0.12%
STIP iShares 0-5 Year TIPS Bond ETF
100.55
+0.12%
PBTP Invesco 0-5 Yr US TIPS ETF
25.43
+0.12%
HMOP Hartford Municipal Opportunities ETF
39.29
+0.10%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.21
+0.10%
JPST JPMorgan Ultra-Short Income ETF
50.54
+0.10%
XHB SPDR S&P Homebuilders ETF
112.22
+0.10%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
42.44
+0.10%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.44
+0.10%
MBB iShares MBS ETF
95.91
+0.09%
FTSD Franklin Short Duration U.S. Government ETF
90.80
+0.09%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
47.19
+0.08%
LMBS First Trust Low Duration Opportunities ETF
49.31
+0.08%
PULS PGIM Ultra Short Bond ETF
49.61
+0.08%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.92
+0.08%
SUSB iShares ESG 1-5 Year USD Corporate Bond ETF
25.06
+0.08%
FLTR VanEck IG Floating Rate ETF
25.35
+0.08%
BIV Vanguard Intermediate-Term Bond Index Fund
78.25
+0.08%
FUMB First Trust Ultra Short Duration Municipal ETF
20.17
+0.07%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.72
+0.07%
GTO Invesco Total Return Bond ETF
48.37
+0.06%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
83.36
+0.06%
VRIG Invesco Variable Rate Investment Grade ETF
25.14
+0.06%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.93
+0.06%
ICSH BlackRock Ultra Short-Term Bond ETF
50.58
+0.06%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.88
+0.06%
SCHP Schwab U.S. TIPS ETF
53.13
+0.06%
FCAL First Trust California Municipal High Income ETF
50.17
+0.05%
OPER ClearShares Ultra-Short Maturity ETF
100.29
+0.05%
AGZ iShares Agency Bond ETF
110.29
+0.05%
VRP Invesco Variable Rate Preferred ETF
24.37
+0.04%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.71
+0.04%
VNLA Janus Henderson Short Duration Income ETF
48.87
+0.04%
GRNB VanEck Green Bond ETF
24.40
+0.04%
RAVI FlexShares Ultra-Short Income Fund
75.38
+0.04%
FLOT iShares Floating Rate Bond ETF
50.84
+0.04%
JPIB JPMorgan International Bond Opportunities ETF
48.24
+0.03%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.30
+0.03%
KORP American Century Diversified Corporate Bond ETF
48.02
+0.03%
FCOR Fidelity Corporate Bond ETF
48.25
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.87
+0.02%
ICF iShares Cohen & Steers REIT ETF
64.63
+0.02%
IAGG iShares Core International Aggregate Bond ETF
51.62
0.00%
FBND Fidelity Total Bond ETF
46.83
0.00%
XLRE The Real Estate Select Sector SPDR Fund
43.63
0.00%
IHI iShares U.S. Medical Devices ETF
58.06
-0.02%
CBON VanEck China Bond ETF
22.52
-0.02%
ANGL VanEck Fallen Angel High Yield Bond ETF
29.10
-0.03%
IGEB iShares Investment Grade Systematic Bond ETF
46.13
-0.04%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
45.38
-0.04%
POCT Innovator U.S. Equity Power Buffer ETF October
38.71
-0.05%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.80
-0.05%
FPE First Trust Preferred Securities and Income ETF
17.88
-0.06%
EMTL SPDR DoubleLine Emerging Markets Fixed Income ETF
43.07
-0.06%
FTSL First Trust Senior Loan Fund
45.89
-0.07%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.35
-0.08%
MMIN NYLI MacKay Muni Insured ETF
24.40
-0.08%
FLBL Franklin Senior Loan ETF
24.23
-0.08%
CEW WisdomTree Emerging Currency Strategy Fund
18.34
-0.09%
HSRT Hartford AAA CLO ETF
39.05
-0.09%
PFFD Global X U.S. Preferred ETF
20.30
-0.10%
BOCT Innovator U.S. Equity Buffer ETF October
42.03
-0.11%
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
25.40
-0.12%