XETRA - Delayed Quote EUR
Amundi EURO STOXX 50 Daily (-1x) Inverse UCITS ETF Acc (LSK7.DE)
8.08
-0.22
(-2.64%)
At close: 5:36:14 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 8.18 | 8.18 | 8.08 | 8.08 | 8.08 | 3,200 |
Apr 30, 2025 | 8.26 | 8.35 | 8.25 | 8.30 | 8.30 | 126,690 |
Apr 28, 2025 | 8.25 | 8.28 | 8.23 | 8.28 | 8.28 | 1,275 |
Apr 25, 2025 | 8.30 | 8.33 | 8.28 | 8.29 | 8.29 | 6,182 |
Apr 24, 2025 | 8.42 | 8.46 | 8.36 | 8.36 | 8.36 | 2,123 |
Apr 23, 2025 | 8.45 | 8.47 | 8.39 | 8.39 | 8.39 | 235,093 |
Apr 22, 2025 | 8.71 | 8.72 | 8.63 | 8.63 | 8.63 | 74,292 |
Apr 17, 2025 | 8.65 | 8.71 | 8.65 | 8.69 | 8.69 | 40 |
Apr 16, 2025 | 8.71 | 8.72 | 8.63 | 8.63 | 8.63 | 21,456 |
Apr 15, 2025 | 8.71 | 8.71 | 8.62 | 8.62 | 8.62 | 29,854 |
Apr 14, 2025 | 8.76 | 8.79 | 8.73 | 8.73 | 8.73 | 22,999 |
Apr 11, 2025 | 8.81 | 9.03 | 8.81 | 8.95 | 8.95 | 82,551 |
Apr 10, 2025 | 8.59 | 8.91 | 8.56 | 8.91 | 8.91 | 6,387 |
Apr 9, 2025 | 9.23 | 9.39 | 9.15 | 9.31 | 9.31 | 38,220 |
Apr 8, 2025 | 9.15 | 9.15 | 8.95 | 9.01 | 9.01 | 9,857 |
Apr 7, 2025 | 9.34 | 9.43 | 9.05 | 9.24 | 9.24 | 39,740 |
Apr 4, 2025 | 8.54 | 8.88 | 8.54 | 8.85 | 8.85 | 93,042 |
Apr 3, 2025 | 8.35 | 8.46 | 8.30 | 8.46 | 8.46 | 22,360 |
Apr 2, 2025 | 8.17 | 8.19 | 8.17 | 8.17 | 8.17 | 5,387 |
Apr 1, 2025 | 8.19 | 8.20 | 8.14 | 8.14 | 8.14 | 70,018 |
Mar 31, 2025 | 8.19 | 8.28 | 8.19 | 8.25 | 8.25 | 33,000 |
Mar 28, 2025 | 8.08 | 8.12 | 8.08 | 8.12 | 8.12 | 277 |
Mar 27, 2025 | 8.08 | 8.08 | 8.05 | 8.05 | 8.05 | 32 |
Mar 26, 2025 | 7.88 | 8.00 | 7.88 | 8.00 | 8.00 | 22,673 |
Mar 25, 2025 | 7.96 | 7.96 | 7.88 | 7.90 | 7.90 | 14,510 |
Mar 24, 2025 | 7.93 | 8.00 | 7.93 | 8.00 | 8.00 | 10,368 |
Mar 21, 2025 | 7.98 | 8.01 | 7.98 | 7.99 | 7.99 | 95 |
Mar 20, 2025 | 7.86 | 7.96 | 7.86 | 7.95 | 7.95 | 23,920 |
Mar 19, 2025 | 7.93 | 7.93 | 7.86 | 7.86 | 7.86 | 184 |
Mar 18, 2025 | 7.92 | 7.92 | 7.88 | 7.89 | 7.89 | 15,132 |
Mar 17, 2025 | 8.03 | 8.03 | 7.95 | 7.95 | 7.95 | 6,026 |
Mar 14, 2025 | 8.14 | 8.14 | 8.00 | 8.00 | 8.00 | 365 |
Mar 13, 2025 | 8.10 | 8.13 | 8.05 | 8.13 | 8.13 | 92 |
Mar 12, 2025 | 8.08 | 8.09 | 8.02 | 8.07 | 8.07 | 566 |
Mar 11, 2025 | 8.02 | 8.17 | 8.01 | 8.15 | 8.15 | 15,837 |
Mar 10, 2025 | 7.89 | 8.04 | 7.89 | 8.04 | 8.04 | 202 |
Mar 7, 2025 | 7.89 | 7.94 | 7.89 | 7.92 | 7.92 | 6,902 |
Mar 6, 2025 | 7.83 | 7.90 | 7.82 | 7.84 | 7.84 | 755 |
Mar 5, 2025 | 7.90 | 7.90 | 7.84 | 7.88 | 7.88 | 50,084 |
Mar 4, 2025 | 7.91 | 8.05 | 7.91 | 8.03 | 8.03 | 23,327 |
Mar 3, 2025 | 7.91 | 7.91 | 7.78 | 7.81 | 7.81 | 3,569 |
Feb 28, 2025 | 7.98 | 7.99 | 7.92 | 7.92 | 7.92 | 22,998 |
Feb 27, 2025 | 7.90 | 7.93 | 7.88 | 7.91 | 7.91 | 150 |
Feb 26, 2025 | 7.89 | 7.89 | 7.83 | 7.83 | 7.83 | 9,940 |
Feb 25, 2025 | 7.96 | 7.96 | 7.93 | 7.95 | 7.95 | 40,705 |
Feb 24, 2025 | 7.91 | 7.94 | 7.91 | 7.93 | 7.93 | 14,471 |
Feb 21, 2025 | 7.92 | 7.93 | 7.88 | 7.91 | 7.91 | 29,751 |
Feb 20, 2025 | 7.90 | 7.92 | 7.88 | 7.92 | 7.92 | - |
Feb 19, 2025 | 7.81 | 7.93 | 7.81 | 7.92 | 7.92 | 360 |
Feb 18, 2025 | 7.82 | 7.84 | 7.81 | 7.81 | 7.81 | 23,001 |
Feb 17, 2025 | 7.88 | 7.88 | 7.83 | 7.83 | 7.83 | 2,701 |
Feb 14, 2025 | 7.87 | 7.87 | 7.84 | 7.87 | 7.87 | 85 |
Feb 13, 2025 | 7.93 | 7.93 | 7.86 | 7.86 | 7.86 | 1,410 |
Feb 12, 2025 | 8.00 | 8.02 | 8.00 | 8.01 | 8.01 | 40 |
Feb 11, 2025 | 8.07 | 8.07 | 8.02 | 8.02 | 8.02 | 890 |
Feb 10, 2025 | 8.10 | 8.10 | 8.07 | 8.07 | 8.07 | 4,216 |
Feb 7, 2025 | 8.08 | 8.14 | 8.08 | 8.12 | 8.12 | 43,485 |
Feb 6, 2025 | 8.17 | 8.18 | 8.07 | 8.07 | 8.07 | 6,293 |
Feb 5, 2025 | 8.24 | 8.24 | 8.20 | 8.20 | 8.20 | 279 |
Feb 4, 2025 | 8.27 | 8.27 | 8.21 | 8.21 | 8.21 | - |
Feb 3, 2025 | 8.35 | 8.35 | 8.29 | 8.29 | 8.29 | 232 |
Jan 31, 2025 | 8.16 | 8.18 | 8.15 | 8.18 | 8.18 | 23,979 |
Jan 30, 2025 | 8.22 | 8.23 | 8.18 | 8.18 | 8.18 | 25,087 |
Jan 29, 2025 | 8.25 | 8.27 | 8.24 | 8.26 | 8.26 | 69,686 |
Jan 28, 2025 | 8.32 | 8.32 | 8.30 | 8.32 | 8.32 | 7,536 |
Jan 27, 2025 | 8.36 | 8.39 | 8.33 | 8.33 | 8.33 | 86,738 |
Jan 24, 2025 | 8.23 | 8.29 | 8.21 | 8.27 | 8.27 | 105,659 |
Jan 23, 2025 | 8.31 | 8.31 | 8.28 | 8.28 | 8.28 | 40,573 |
Jan 22, 2025 | 8.34 | 8.34 | 8.26 | 8.29 | 8.29 | 91,044 |
Jan 21, 2025 | 8.37 | 8.37 | 8.35 | 8.35 | 8.35 | 100 |
Jan 20, 2025 | 8.37 | 8.39 | 8.35 | 8.35 | 8.35 | 15,695 |
Jan 17, 2025 | 8.43 | 8.43 | 8.37 | 8.39 | 8.39 | 1,750 |
Jan 16, 2025 | 8.47 | 8.48 | 8.45 | 8.45 | 8.45 | 39,975 |
Jan 15, 2025 | 8.66 | 8.66 | 8.57 | 8.57 | 8.57 | 1,036 |
Jan 14, 2025 | 8.64 | 8.67 | 8.62 | 8.67 | 8.67 | 7,393 |
Jan 13, 2025 | 8.72 | 8.75 | 8.71 | 8.71 | 8.71 | 101,936 |
Jan 10, 2025 | 8.61 | 8.67 | 8.58 | 8.67 | 8.67 | 32,470 |
Jan 9, 2025 | 8.68 | 8.68 | 8.60 | 8.60 | 8.60 | - |
Jan 8, 2025 | 8.62 | 8.64 | 8.59 | 8.63 | 8.63 | 37,720 |
Jan 7, 2025 | 8.65 | 8.65 | 8.59 | 8.61 | 8.61 | 1,149 |
Jan 6, 2025 | 8.79 | 8.81 | 8.64 | 8.64 | 8.64 | 171,318 |
Jan 3, 2025 | 8.78 | 8.85 | 8.78 | 8.85 | 8.85 | 264 |
Jan 2, 2025 | 8.78 | 8.84 | 8.76 | 8.76 | 8.76 | 92,447 |
Dec 30, 2024 | 8.84 | 8.84 | 8.79 | 8.83 | 8.83 | 135 |
Dec 27, 2024 | 8.89 | 8.89 | 8.80 | 8.80 | 8.80 | 80 |
Dec 23, 2024 | 8.90 | 8.90 | 8.87 | 8.88 | 8.88 | 742 |
Dec 20, 2024 | 8.90 | 8.95 | 8.84 | 8.84 | 8.84 | 116,944 |
Dec 19, 2024 | 8.81 | 8.83 | 8.79 | 8.82 | 8.82 | 8,394 |
Dec 18, 2024 | 8.70 | 8.71 | 8.68 | 8.68 | 8.68 | 22,361 |
Dec 17, 2024 | 8.73 | 8.74 | 8.67 | 8.70 | 8.70 | 1,501 |
Dec 16, 2024 | 8.69 | 8.70 | 8.69 | 8.70 | 8.70 | 6,374 |
Dec 13, 2024 | 8.66 | 8.66 | 8.64 | 8.66 | 8.66 | 4,000 |
Dec 12, 2024 | 8.65 | 8.67 | 8.65 | 8.66 | 8.66 | 790 |
Dec 11, 2024 | 8.69 | 8.69 | 8.67 | 8.67 | 8.67 | 652 |
Dec 10, 2024 | 8.65 | 8.68 | 8.64 | 8.68 | 8.68 | 2 |
Dec 9, 2024 | 8.60 | 8.63 | 8.60 | 8.63 | 8.63 | 13,083 |
Dec 6, 2024 | 8.69 | 8.69 | 8.63 | 8.63 | 8.63 | 52,882 |
Dec 5, 2024 | 8.73 | 8.73 | 8.68 | 8.68 | 8.68 | 25 |
Dec 4, 2024 | 8.77 | 8.77 | 8.73 | 8.73 | 8.73 | 2,835 |
Dec 3, 2024 | 8.82 | 8.83 | 8.76 | 8.81 | 8.81 | 9,330 |
Dec 2, 2024 | 9.01 | 9.01 | 8.86 | 8.86 | 8.86 | 131,307 |
Nov 29, 2024 | 9.04 | 9.04 | 8.94 | 8.94 | 8.94 | 13,649 |
Nov 28, 2024 | 9.00 | 9.02 | 8.99 | 9.02 | 9.02 | 62,549 |
Nov 27, 2024 | 9.06 | 9.12 | 9.05 | 9.06 | 9.06 | 3,027 |
Nov 26, 2024 | 9.01 | 9.03 | 8.96 | 9.01 | 9.01 | 11,589 |
Nov 25, 2024 | 8.88 | 8.96 | 8.88 | 8.95 | 8.95 | 43,256 |
Nov 22, 2024 | 8.97 | 9.05 | 8.95 | 8.96 | 8.96 | 1,350 |
Nov 21, 2024 | 9.06 | 9.11 | 9.02 | 9.03 | 9.03 | 2,219 |
Nov 20, 2024 | 8.98 | 9.07 | 8.98 | 9.07 | 9.07 | 15,397 |
Nov 19, 2024 | 8.94 | 9.08 | 8.94 | 9.02 | 9.02 | 8,985 |
Nov 18, 2024 | 8.94 | 9.00 | 8.94 | 8.95 | 8.95 | 8,037 |
Nov 15, 2024 | 8.95 | 8.96 | 8.90 | 8.95 | 8.95 | 5,459 |
Nov 14, 2024 | 9.02 | 9.02 | 8.88 | 8.88 | 8.88 | 15,160 |
Nov 13, 2024 | 9.08 | 9.09 | 9.02 | 9.06 | 9.06 | 2,073 |
Nov 12, 2024 | 8.94 | 9.04 | 8.91 | 9.04 | 9.04 | 22,595 |
Nov 11, 2024 | 8.86 | 8.86 | 8.83 | 8.84 | 8.84 | 22,677 |
Nov 8, 2024 | 8.85 | 8.94 | 8.85 | 8.94 | 8.94 | 616 |
Nov 7, 2024 | 8.93 | 8.93 | 8.85 | 8.85 | 8.85 | 19,560 |
Nov 6, 2024 | 8.77 | 8.94 | 8.73 | 8.94 | 8.94 | 11,945 |
Nov 5, 2024 | 8.83 | 8.84 | 8.81 | 8.81 | 8.81 | 6,327 |
Nov 4, 2024 | 8.80 | 8.84 | 8.78 | 8.84 | 8.84 | 15,804 |
Nov 1, 2024 | 8.87 | 8.87 | 8.77 | 8.79 | 8.79 | 51,368 |
Oct 31, 2024 | 8.86 | 8.91 | 8.84 | 8.89 | 8.89 | 9,131 |
Oct 30, 2024 | 8.71 | 8.79 | 8.70 | 8.78 | 8.78 | 20,986 |
Oct 29, 2024 | 8.59 | 8.67 | 8.59 | 8.67 | 8.67 | 58,399 |
Oct 28, 2024 | 8.64 | 8.69 | 8.62 | 8.63 | 8.63 | 26,278 |
Oct 25, 2024 | 8.69 | 8.72 | 8.66 | 8.68 | 8.68 | 18,840 |
Oct 24, 2024 | 8.68 | 8.69 | 8.63 | 8.69 | 8.69 | 39,343 |
Oct 23, 2024 | 8.69 | 8.71 | 8.69 | 8.71 | 8.71 | 23 |
Oct 22, 2024 | 8.66 | 8.73 | 8.66 | 8.68 | 8.68 | 22,104 |
Oct 21, 2024 | 8.61 | 8.67 | 8.60 | 8.67 | 8.67 | 63,764 |
Oct 18, 2024 | 8.65 | 8.65 | 8.59 | 8.59 | 8.59 | 30 |
Oct 17, 2024 | 8.70 | 8.70 | 8.62 | 8.66 | 8.66 | 1,864 |
Oct 16, 2024 | 8.73 | 8.73 | 8.71 | 8.72 | 8.72 | 421 |
Oct 15, 2024 | 8.48 | 8.65 | 8.48 | 8.65 | 8.65 | 691 |
Oct 14, 2024 | 8.55 | 8.56 | 8.49 | 8.49 | 8.49 | 26,645 |
Oct 11, 2024 | 8.62 | 8.62 | 8.56 | 8.56 | 8.56 | 2,444 |
Oct 10, 2024 | 8.60 | 8.62 | 8.60 | 8.61 | 8.61 | 4,572 |
Oct 9, 2024 | 8.66 | 8.66 | 8.59 | 8.59 | 8.59 | 3,385 |
Oct 8, 2024 | 8.70 | 8.70 | 8.64 | 8.64 | 8.64 | 5,230 |
Oct 7, 2024 | 8.62 | 8.67 | 8.60 | 8.61 | 8.61 | 19,893 |
Oct 4, 2024 | 8.70 | 8.70 | 8.63 | 8.63 | 8.63 | 233 |
Oct 3, 2024 | 8.65 | 8.70 | 8.64 | 8.69 | 8.69 | 628 |
Oct 2, 2024 | 8.61 | 8.66 | 8.61 | 8.62 | 8.62 | 7,665 |
Oct 1, 2024 | 8.53 | 8.65 | 8.53 | 8.63 | 8.63 | 89,140 |
Sep 30, 2024 | 8.47 | 8.55 | 8.47 | 8.55 | 8.55 | 43,443 |
Sep 27, 2024 | 8.48 | 8.49 | 8.43 | 8.43 | 8.43 | 30,998 |
Sep 26, 2024 | 8.57 | 8.57 | 8.49 | 8.49 | 8.49 | 52,283 |
Sep 25, 2024 | 8.71 | 8.71 | 8.67 | 8.69 | 8.69 | 16,454 |
Sep 24, 2024 | 8.65 | 8.66 | 8.65 | 8.66 | 8.66 | 18,058 |
Sep 23, 2024 | 8.77 | 8.79 | 8.74 | 8.75 | 8.75 | 34,666 |
Sep 20, 2024 | 8.68 | 8.78 | 8.68 | 8.78 | 8.78 | 78,311 |
Sep 19, 2024 | 8.73 | 8.77 | 8.64 | 8.64 | 8.64 | 67,642 |
Sep 18, 2024 | 8.79 | 8.84 | 8.79 | 8.84 | 8.84 | 62,856 |
Sep 17, 2024 | 8.82 | 8.82 | 8.77 | 8.79 | 8.79 | 5,929 |
Sep 16, 2024 | 8.84 | 8.85 | 8.82 | 8.85 | 8.85 | 14,213 |
Sep 13, 2024 | 8.86 | 8.86 | 8.82 | 8.82 | 8.82 | 335 |
Sep 12, 2024 | 8.85 | 8.91 | 8.85 | 8.87 | 8.87 | 10,087 |
Sep 11, 2024 | 8.96 | 8.96 | 8.91 | 8.96 | 8.96 | 894 |
Sep 10, 2024 | 8.95 | 9.00 | 8.92 | 8.99 | 8.99 | 29,269 |
Sep 9, 2024 | 8.96 | 8.96 | 8.92 | 8.92 | 8.92 | 65,396 |
Sep 6, 2024 | 8.88 | 9.01 | 8.84 | 9.01 | 9.01 | 6,108 |
Sep 5, 2024 | 8.84 | 8.86 | 8.79 | 8.86 | 8.86 | 549 |
Sep 4, 2024 | 8.80 | 8.80 | 8.77 | 8.80 | 8.80 | 21,564 |
Sep 3, 2024 | 8.55 | 8.69 | 8.55 | 8.68 | 8.68 | 6,036 |
Sep 2, 2024 | 8.60 | 8.65 | 8.57 | 8.57 | 8.57 | 13,390 |
Aug 30, 2024 | 8.59 | 8.60 | 8.57 | 8.60 | 8.60 | 663 |
Aug 29, 2024 | 8.66 | 8.66 | 8.58 | 8.58 | 8.58 | 8,479 |
Aug 28, 2024 | 8.67 | 8.67 | 8.64 | 8.67 | 8.67 | 9,807 |
Aug 27, 2024 | 8.68 | 8.70 | 8.68 | 8.70 | 8.70 | 829 |
Aug 26, 2024 | 8.69 | 8.70 | 8.69 | 8.70 | 8.70 | 91 |
Aug 23, 2024 | 8.70 | 8.71 | 8.66 | 8.68 | 8.68 | 24,875 |
Aug 22, 2024 | 8.71 | 8.71 | 8.67 | 8.71 | 8.71 | 27,099 |
Aug 21, 2024 | 8.75 | 8.75 | 8.71 | 8.71 | 8.71 | 1,939 |
Aug 20, 2024 | 8.70 | 8.76 | 8.70 | 8.76 | 8.76 | 5,861 |
Aug 19, 2024 | 8.78 | 8.79 | 8.72 | 8.73 | 8.73 | 4,629 |
Aug 16, 2024 | 8.80 | 8.80 | 8.78 | 8.78 | 8.78 | 34,878 |
Aug 15, 2024 | 8.97 | 8.97 | 8.82 | 8.82 | 8.82 | 24,519 |
Aug 14, 2024 | 9.01 | 9.03 | 8.99 | 8.99 | 8.99 | 57,861 |
Aug 13, 2024 | 9.06 | 9.10 | 9.05 | 9.05 | 9.05 | 12,401 |
Aug 12, 2024 | 9.06 | 9.10 | 9.05 | 9.10 | 9.10 | 60,901 |
Aug 9, 2024 | 9.09 | 9.09 | 9.04 | 9.09 | 9.09 | 9,515 |
Aug 8, 2024 | 9.18 | 9.19 | 9.10 | 9.10 | 9.10 | 9,344 |
Aug 7, 2024 | 9.25 | 9.25 | 9.08 | 9.09 | 9.09 | 31,231 |
Aug 6, 2024 | 9.24 | 9.29 | 9.24 | 9.28 | 9.28 | 6,808 |
Aug 5, 2024 | 9.43 | 9.48 | 9.29 | 9.29 | 9.29 | 195,248 |
Aug 2, 2024 | 9.04 | 9.16 | 9.01 | 9.15 | 9.15 | 107,066 |
Aug 1, 2024 | 8.76 | 8.93 | 8.76 | 8.93 | 8.93 | 107 |
Jul 31, 2024 | 8.66 | 8.74 | 8.66 | 8.72 | 8.72 | 6,488 |
Jul 30, 2024 | 8.79 | 8.79 | 8.75 | 8.77 | 8.77 | 7,275 |
Jul 29, 2024 | 8.70 | 8.83 | 8.70 | 8.83 | 8.83 | 10,252 |
Jul 26, 2024 | 8.81 | 8.81 | 8.74 | 8.74 | 8.74 | 437 |
Jul 25, 2024 | 8.85 | 8.90 | 8.82 | 8.82 | 8.82 | 4,184 |
Jul 24, 2024 | 8.74 | 8.74 | 8.70 | 8.73 | 8.73 | 10,029 |
Jul 23, 2024 | 8.64 | 8.66 | 8.58 | 8.63 | 8.63 | 34,712 |
Jul 22, 2024 | 8.75 | 8.75 | 8.65 | 8.67 | 8.67 | 44,634 |
Jul 19, 2024 | 8.74 | 8.80 | 8.74 | 8.80 | 8.80 | 3,003 |
Jul 18, 2024 | 8.65 | 8.71 | 8.65 | 8.71 | 8.71 | 7,709 |
Jul 17, 2024 | 8.63 | 8.67 | 8.63 | 8.67 | 8.67 | 3,230 |
Jul 16, 2024 | 8.58 | 8.59 | 8.56 | 8.58 | 8.58 | 19,680 |
Jul 15, 2024 | 8.46 | 8.51 | 8.44 | 8.51 | 8.51 | 82,801 |
Jul 12, 2024 | 8.50 | 8.50 | 8.41 | 8.41 | 8.41 | 12,696 |
Jul 11, 2024 | 8.52 | 8.53 | 8.52 | 8.52 | 8.52 | 700 |
Jul 10, 2024 | 8.63 | 8.63 | 8.55 | 8.55 | 8.55 | - |
Jul 9, 2024 | 8.57 | 8.65 | 8.57 | 8.65 | 8.65 | 26,656 |
Jul 8, 2024 | 8.52 | 8.53 | 8.47 | 8.53 | 8.53 | 53,781 |
Jul 5, 2024 | 8.47 | 8.52 | 8.45 | 8.51 | 8.51 | 23,864 |
Jul 4, 2024 | 8.51 | 8.51 | 8.49 | 8.49 | 8.49 | 50,141 |
Jul 3, 2024 | 8.59 | 8.59 | 8.52 | 8.53 | 8.53 | 13,780 |
Jul 2, 2024 | 8.64 | 8.69 | 8.63 | 8.64 | 8.64 | 46,125 |
Jul 1, 2024 | 8.51 | 8.60 | 8.51 | 8.60 | 8.60 | 29,595 |
Jun 28, 2024 | 8.61 | 8.67 | 8.61 | 8.65 | 8.65 | 183,024 |
Jun 27, 2024 | 8.60 | 8.64 | 8.60 | 8.64 | 8.64 | 50,401 |
Jun 26, 2024 | 8.53 | 8.61 | 8.52 | 8.61 | 8.61 | 8,542 |
Jun 25, 2024 | 8.60 | 8.60 | 8.58 | 8.58 | 8.58 | 9,982 |
Jun 24, 2024 | 8.59 | 8.59 | 8.55 | 8.55 | 8.55 | 9,412 |
Jun 21, 2024 | 8.58 | 8.63 | 8.58 | 8.63 | 8.63 | 15,042 |
Jun 20, 2024 | 8.64 | 8.64 | 8.54 | 8.55 | 8.55 | 37,083 |
Jun 19, 2024 | 8.61 | 8.65 | 8.60 | 8.65 | 8.65 | 123,778 |
Jun 18, 2024 | 8.60 | 8.64 | 8.60 | 8.60 | 8.60 | 43,734 |
Jun 17, 2024 | 8.68 | 8.72 | 8.66 | 8.66 | 8.66 | 48,220 |
Jun 14, 2024 | 8.57 | 8.75 | 8.57 | 8.74 | 8.74 | 17,999 |
Jun 13, 2024 | 8.41 | 8.57 | 8.41 | 8.57 | 8.57 | 13,208 |
Jun 12, 2024 | 8.49 | 8.49 | 8.40 | 8.40 | 8.40 | 1,650 |
Jun 11, 2024 | 8.40 | 8.53 | 8.40 | 8.52 | 8.52 | 1,790 |
Jun 10, 2024 | 8.47 | 8.47 | 8.43 | 8.43 | 8.43 | 4,498 |
Jun 7, 2024 | 8.33 | 8.41 | 8.33 | 8.37 | 8.37 | 586 |
Jun 6, 2024 | 8.34 | 8.35 | 8.32 | 8.34 | 8.34 | 12,178 |
Jun 5, 2024 | 8.47 | 8.47 | 8.39 | 8.39 | 8.39 | 283 |
Jun 4, 2024 | 8.47 | 8.53 | 8.47 | 8.53 | 8.53 | 3,679 |
Jun 3, 2024 | 8.39 | 8.44 | 8.39 | 8.44 | 8.44 | 36,635 |
May 31, 2024 | 8.47 | 8.49 | 8.47 | 8.48 | 8.48 | 2,871 |
May 30, 2024 | 8.53 | 8.53 | 8.47 | 8.47 | 8.47 | 277 |
May 29, 2024 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 12,852 |
May 28, 2024 | 8.32 | 8.41 | 8.32 | 8.39 | 8.39 | 7,439 |
May 27, 2024 | 8.39 | 8.39 | 8.35 | 8.35 | 8.35 | 432 |
May 24, 2024 | 8.45 | 8.45 | 8.39 | 8.39 | 8.39 | 5,718 |
May 23, 2024 | 8.37 | 8.39 | 8.35 | 8.39 | 8.39 | 82 |
May 22, 2024 | 8.38 | 8.40 | 8.38 | 8.40 | 8.40 | 373 |
May 21, 2024 | 8.35 | 8.39 | 8.35 | 8.36 | 8.36 | 60,548 |
May 20, 2024 | 8.34 | 8.34 | 8.32 | 8.32 | 8.32 | - |
May 17, 2024 | 8.35 | 8.39 | 8.35 | 8.35 | 8.35 | 14,460 |
May 16, 2024 | 8.29 | 8.33 | 8.29 | 8.33 | 8.33 | 70 |
May 15, 2024 | 8.31 | 8.33 | 8.30 | 8.30 | 8.30 | 69 |
May 14, 2024 | 8.33 | 8.34 | 8.33 | 8.33 | 8.33 | 8,208 |
May 13, 2024 | 8.32 | 8.33 | 8.31 | 8.33 | 8.33 | 44,625 |
May 10, 2024 | 8.34 | 8.34 | 8.31 | 8.33 | 8.33 | 283 |
May 9, 2024 | 8.42 | 8.44 | 8.37 | 8.37 | 8.37 | 39,137 |
May 8, 2024 | 8.44 | 8.44 | 8.41 | 8.42 | 8.42 | 90,229 |
May 7, 2024 | 8.51 | 8.52 | 8.46 | 8.46 | 8.46 | 35,333 |
May 6, 2024 | 8.60 | 8.60 | 8.54 | 8.56 | 8.56 | 2,988 |
May 3, 2024 | 8.64 | 8.64 | 8.60 | 8.63 | 8.63 | 29,769 |
May 2, 2024 | 8.65 | 8.68 | 8.64 | 8.68 | 8.68 | 3,385 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.92
+6.48%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.56
+4.55%
XSD SPDR S&P Semiconductor ETF
203.92
+4.39%
PSI Invesco Semiconductors ETF
48.18
+3.99%
ESPO VanEck Video Gaming and eSports ETF
98.44
+4.02%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
EYLD Cambria Emerging Shareholder Yield ETF
32.75
+3.64%
SOXX iShares Semiconductor ETF
189.93
+3.45%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.44
+3.43%
EWD iShares MSCI Sweden ETF
44.56
+3.33%
FTXL First Trust Nasdaq Semiconductor ETF
76.53
+3.35%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.11
+3.27%
SLX VanEck Steel ETF
62.50
+3.22%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.22
+3.27%
SMH VanEck Semiconductor ETF
219.05
+3.18%
QLD ProShares Ultra QQQ
93.64
+3.19%
EMGF iShares Emerging Markets Equity Factor ETF
48.11
+3.08%
XMMO Invesco S&P MidCap Momentum ETF
119.49
+3.08%
EWM iShares MSCI Malaysia ETF
24.86
+3.07%
QTUM Defiance Quantum ETF
77.79
+3.10%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.79
+3.00%
PSCI Invesco S&P SmallCap Industrials ETF
121.96
+3.00%
KCE SPDR S&P Capital Markets ETF
128.86
+3.06%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.95
+2.87%
XNTK SPDR NYSE Technology ETF
204.18
+2.87%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.46
+2.79%
KIE SPDR S&P Insurance ETF
58.24
+2.86%
EMQQ EMQQ The Emerging Markets Internet ETF
39.30
+2.83%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
SPHB Invesco S&P 500 High Beta ETF
82.06
+2.80%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.39
+2.76%
IWP iShares Russell Mid-Cap Growth ETF
125.14
+2.81%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.67
+2.75%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.87
+2.75%
SPEM SPDR Portfolio Emerging Markets ETF
40.53
+2.74%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.88
+2.75%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.04
+2.72%
PKB Invesco Building & Construction ETF
73.59
+2.68%
DWLD Davis Select Worldwide ETF
38.43
+2.85%
QGRO American Century U.S. Quality Growth ETF
100.20
+2.68%
XSMO Invesco S&P SmallCap Momentum ETF
63.69
+2.68%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.67%
AIQ Global X Artificial Intelligence & Technology ETF
38.17
+2.69%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.71
+2.61%
RWK Invesco S&P MidCap 400 Revenue ETF
108.50
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.42
+2.47%
IXP iShares Global Comm Services ETF
101.25
+2.47%
BFOR Barron's 400 ETF
70.94
+2.58%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.37
+2.43%
PSC Principal U.S. Small-Cap ETF
49.13
+2.42%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.48
+2.48%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.95
+2.42%
VFVA Vanguard U.S. Value Factor ETF Shares
110.47
+2.40%
AGNG Global X Aging Population ETF
31.74
+2.39%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.34%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.76
+2.39%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.86
+2.37%
FSMD Fidelity Small-Mid Multifactor ETF
39.31
+2.32%
RFV Invesco S&P MidCap 400 Pure Value ETF
112.16
+2.35%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.66
+2.35%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.38
+2.34%
MTUM iShares MSCI USA Momentum Factor ETF
216.59
+2.40%
DEM WisdomTree Emerging Markets High Dividend Fund
42.86
+2.34%
IYG iShares U.S. Financial Services ETF
79.70
+2.47%
SPGP Invesco S&P 500 GARP ETF
98.67
+2.32%
IYF iShares U.S. Financials ETF
113.19
+2.39%
BLOK Amplify Transformational Data Sharing ETF
42.00
+2.46%
SYLD Cambria Shareholder Yield ETF
61.85
+2.29%
XMHQ Invesco S&P MidCap Quality ETF
94.77
+2.39%
FYX First Trust Small Cap Core AlphaDEX Fund
89.38
+2.09%
PKW Invesco BuyBack Achievers ETF
112.93
+2.28%
VFH Vanguard Financials Index Fund ETF Shares
119.52
+2.36%
EES WisdomTree U.S. SmallCap Earnings Fund
47.87
+2.13%
PPH VanEck Pharmaceutical ETF
89.10
+2.23%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.86
+2.23%
VFMF Vanguard U.S. Multifactor ETF Shares
126.65
+2.06%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.94
+2.36%
IAK iShares U.S. Insurance ETF
134.00
+2.23%
WLDR Affinity World Leaders Equity ETF
29.28
-0.44%
SPMO Invesco S&P 500 Momentum ETF
97.89
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.03
+2.18%
PSP Invesco Global Listed Private Equity ETF
64.70
+2.21%
XLF The Financial Select Sector SPDR Fund
49.88
+2.31%
VB Vanguard Small-Cap Index Fund ETF Shares
221.73
+2.20%
PAVE Global X U.S. Infrastructure Development ETF
39.71
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.27
+2.19%
FNDA Schwab Fundamental U.S. Small Company ETF
27.03
+2.17%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.81
+2.18%
COPX Global X Copper Miners ETF
38.91
+2.19%
VIS Vanguard Industrials Index Fund ETF Shares
255.08
+2.17%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
HOMZ The Hoya Capital Housing ETF
43.80
+2.05%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.44
+2.05%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.80
+2.03%
WTV WisdomTree U.S. Value Fund
80.98
+2.16%
FIDU Fidelity MSCI Industrials Index ETF
70.74
+2.15%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.95
+2.17%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
FNCL Fidelity MSCI Financials Index ETF
69.47
+2.19%