XETRA - Delayed Quote EUR
Amundi MSCI Semiconductors ESG Screened UCITS ETF (LSMC.DE)
43.68
+2.47
+(5.98%)
At close: 5:36:02 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 | 42.97 | 43.76 | 42.80 | 43.68 | 43.68 | 39,082 |
Apr 30, 2025 | 41.28 | 41.34 | 40.16 | 41.22 | 41.22 | 10,024 |
Apr 29, 2025 | 41.51 | 41.61 | 41.24 | 41.54 | 41.54 | 16,147 |
Apr 28, 2025 | 41.78 | 41.78 | 40.67 | 40.67 | 40.67 | 7,697 |
Apr 25, 2025 | 41.28 | 41.30 | 40.63 | 41.30 | 41.30 | 9,333 |
Apr 24, 2025 | 39.28 | 40.82 | 38.74 | 40.82 | 40.82 | 15,608 |
Apr 23, 2025 | 39.13 | 40.17 | 38.83 | 39.78 | 39.78 | 16,630 |
Apr 22, 2025 | 37.26 | 37.51 | 36.97 | 37.32 | 37.32 | 9,332 |
Apr 17, 2025 | 39.44 | 39.65 | 37.92 | 38.17 | 38.17 | 12,521 |
Apr 16, 2025 | 38.76 | 39.32 | 38.50 | 39.32 | 39.32 | 29,627 |
Apr 15, 2025 | 40.51 | 41.13 | 40.45 | 41.05 | 41.05 | 28,139 |
Apr 14, 2025 | 41.00 | 41.62 | 40.30 | 40.64 | 40.64 | 94,410 |
Apr 11, 2025 | 40.01 | 40.25 | 38.78 | 39.58 | 39.58 | 16,230 |
Apr 10, 2025 | 42.76 | 42.76 | 39.44 | 39.44 | 39.44 | 61,593 |
Apr 9, 2025 | 37.04 | 37.81 | 36.00 | 37.08 | 37.08 | 16,627 |
Apr 8, 2025 | 38.26 | 40.24 | 38.15 | 39.42 | 39.42 | 63,859 |
Apr 7, 2025 | 34.00 | 38.16 | 33.44 | 37.28 | 37.28 | 125,579 |
Apr 4, 2025 | 39.15 | 39.77 | 36.15 | 36.99 | 36.99 | 59,008 |
Apr 3, 2025 | 41.31 | 41.81 | 39.61 | 40.16 | 40.16 | 45,701 |
Apr 2, 2025 | 43.49 | 43.79 | 42.67 | 43.79 | 43.79 | 14,618 |
Apr 1, 2025 | 43.27 | 43.42 | 42.54 | 43.28 | 43.28 | 69,947 |
Mar 31, 2025 | 42.31 | 42.60 | 41.74 | 42.47 | 42.47 | 61,911 |
Mar 28, 2025 | 44.45 | 44.72 | 43.24 | 43.37 | 43.37 | 91,561 |
Mar 27, 2025 | 45.24 | 45.47 | 44.56 | 44.69 | 44.69 | 36,861 |
Mar 26, 2025 | 47.30 | 47.30 | 45.67 | 45.78 | 45.78 | 19,154 |
Mar 25, 2025 | 47.56 | 47.56 | 47.13 | 47.29 | 47.29 | 12,203 |
Mar 24, 2025 | 47.16 | 47.83 | 46.88 | 47.76 | 47.76 | 15,020 |
Mar 21, 2025 | 46.49 | 47.01 | 45.85 | 47.01 | 47.01 | 10,552 |
Mar 20, 2025 | 47.23 | 47.28 | 46.41 | 46.74 | 46.74 | 10,917 |
Mar 19, 2025 | 45.74 | 46.56 | 45.74 | 46.54 | 46.54 | 12,211 |
Mar 18, 2025 | 46.61 | 46.78 | 45.80 | 46.31 | 46.31 | 57,119 |
Mar 17, 2025 | 46.78 | 47.19 | 46.38 | 46.38 | 46.38 | 34,155 |
Mar 14, 2025 | 45.99 | 46.89 | 45.99 | 46.77 | 46.77 | 16,242 |
Mar 13, 2025 | 45.44 | 46.16 | 45.23 | 45.70 | 45.70 | 27,699 |
Mar 12, 2025 | 44.66 | 46.29 | 44.58 | 46.04 | 46.04 | 37,393 |
Mar 11, 2025 | 44.24 | 44.76 | 43.47 | 44.33 | 44.33 | 26,641 |
Mar 10, 2025 | 45.94 | 45.94 | 44.29 | 44.58 | 44.58 | 71,268 |
Mar 7, 2025 | 46.37 | 46.44 | 45.09 | 45.10 | 45.10 | 72,727 |
Mar 6, 2025 | 46.65 | 46.74 | 45.44 | 46.11 | 46.11 | 45,645 |
Mar 5, 2025 | 47.85 | 48.00 | 46.58 | 46.90 | 46.90 | 44,297 |
Mar 4, 2025 | 47.52 | 47.85 | 46.38 | 46.82 | 46.82 | 94,706 |
Mar 3, 2025 | 50.52 | 50.52 | 48.62 | 49.15 | 49.15 | 151,487 |
Feb 28, 2025 | 49.56 | 50.09 | 48.62 | 50.04 | 50.04 | 55,232 |
Feb 27, 2025 | 52.50 | 53.24 | 51.09 | 51.55 | 51.55 | 63,001 |
Feb 26, 2025 | 51.85 | 52.74 | 51.65 | 52.62 | 52.62 | 32,984 |
Feb 25, 2025 | 52.02 | 52.41 | 50.75 | 51.03 | 51.03 | 40,951 |
Feb 24, 2025 | 54.05 | 54.30 | 52.71 | 53.36 | 53.36 | 39,652 |
Feb 21, 2025 | 55.28 | 55.53 | 54.64 | 54.64 | 54.64 | 28,610 |
Feb 20, 2025 | 55.23 | 55.59 | 54.60 | 54.90 | 54.90 | 31,321 |
Feb 19, 2025 | 55.20 | 55.60 | 54.80 | 55.60 | 55.60 | 19,794 |
Feb 18, 2025 | 55.20 | 55.45 | 54.85 | 55.03 | 55.03 | 27,563 |
Feb 17, 2025 | 54.94 | 54.94 | 54.54 | 54.90 | 54.90 | 32,309 |
Feb 14, 2025 | 54.21 | 54.25 | 53.67 | 53.67 | 53.67 | 26,778 |
Feb 13, 2025 | 53.92 | 54.52 | 53.50 | 54.42 | 54.42 | 35,344 |
Feb 12, 2025 | 54.35 | 54.44 | 53.37 | 53.75 | 53.75 | 27,223 |
Feb 11, 2025 | 54.41 | 54.67 | 54.00 | 54.64 | 54.64 | 36,860 |
Feb 10, 2025 | 53.75 | 54.63 | 53.45 | 54.63 | 54.63 | 50,647 |
Feb 7, 2025 | 53.98 | 54.13 | 53.24 | 53.81 | 53.81 | 41,501 |
Feb 6, 2025 | 53.30 | 53.71 | 53.18 | 53.33 | 53.33 | 28,850 |
Feb 5, 2025 | 52.05 | 53.04 | 51.62 | 53.04 | 53.04 | 43,844 |
Feb 4, 2025 | 51.64 | 52.16 | 51.33 | 52.07 | 52.07 | 38,228 |
Feb 3, 2025 | 51.45 | 51.72 | 50.77 | 51.48 | 51.48 | 125,658 |
Jan 31, 2025 | 52.39 | 53.64 | 52.31 | 53.40 | 53.40 | 44,991 |
Jan 30, 2025 | 52.01 | 52.12 | 51.25 | 51.85 | 51.85 | 36,161 |
Jan 29, 2025 | 52.67 | 52.68 | 50.87 | 51.25 | 51.25 | 87,762 |
Jan 28, 2025 | 50.92 | 51.41 | 49.19 | 49.98 | 49.98 | 240,854 |
Jan 27, 2025 | 52.97 | 52.97 | 49.75 | 49.81 | 49.81 | 205,070 |
Jan 24, 2025 | 57.18 | 57.52 | 56.47 | 57.13 | 57.13 | 23,126 |
Jan 23, 2025 | 57.45 | 57.73 | 56.57 | 57.73 | 57.73 | 85,837 |
Jan 22, 2025 | 57.06 | 58.00 | 56.92 | 58.00 | 58.00 | 95,264 |
Jan 21, 2025 | 56.20 | 56.62 | 55.83 | 56.36 | 56.36 | 98,705 |
Jan 20, 2025 | 56.34 | 56.68 | 55.82 | 56.68 | 56.68 | 34,838 |
Jan 17, 2025 | 55.19 | 56.22 | 55.18 | 56.20 | 56.20 | 93,735 |
Jan 16, 2025 | 56.43 | 56.53 | 55.38 | 55.50 | 55.50 | 168,179 |
Jan 15, 2025 | 53.44 | 54.99 | 53.38 | 54.99 | 54.99 | 35,881 |
Jan 14, 2025 | 54.45 | 54.70 | 53.22 | 53.47 | 53.47 | 98,108 |
Jan 13, 2025 | 54.00 | 54.00 | 53.00 | 53.85 | 53.85 | 49,321 |
Jan 10, 2025 | 55.07 | 55.30 | 53.96 | 54.84 | 54.84 | 73,236 |
Jan 9, 2025 | 54.87 | 55.30 | 54.74 | 55.30 | 55.30 | 20,004 |
Jan 8, 2025 | 55.74 | 56.13 | 54.90 | 55.41 | 55.41 | 97,827 |
Jan 7, 2025 | 56.84 | 57.66 | 55.45 | 56.05 | 56.05 | 76,054 |
Jan 6, 2025 | 55.84 | 57.42 | 55.81 | 57.27 | 57.27 | 116,976 |
Jan 3, 2025 | 54.36 | 55.05 | 54.16 | 55.05 | 55.05 | 44,507 |
Jan 2, 2025 | 53.68 | 54.60 | 53.34 | 54.60 | 54.60 | 86,858 |
Dec 30, 2024 | 53.87 | 53.97 | 53.33 | 53.50 | 53.50 | 25,899 |
Dec 27, 2024 | 54.51 | 54.73 | 53.45 | 53.99 | 53.99 | 34,146 |
Dec 23, 2024 | 53.17 | 53.79 | 52.97 | 53.68 | 53.68 | 50,861 |
Dec 20, 2024 | 51.55 | 52.79 | 50.55 | 52.77 | 52.77 | 59,568 |
Dec 19, 2024 | 52.60 | 52.84 | 51.95 | 52.54 | 52.54 | 84,865 |
Dec 18, 2024 | 53.64 | 54.50 | 53.63 | 54.50 | 54.50 | 20,780 |
Dec 17, 2024 | 53.63 | 54.10 | 52.74 | 53.44 | 53.44 | 39,194 |
Dec 16, 2024 | 53.23 | 54.00 | 53.07 | 53.62 | 53.62 | 37,194 |
Dec 13, 2024 | 52.51 | 53.56 | 52.40 | 52.79 | 52.79 | 63,399 |
Dec 12, 2024 | 51.84 | 51.84 | 51.01 | 51.54 | 51.54 | 16,661 |
Dec 11, 2024 | 50.39 | 51.59 | 50.36 | 51.59 | 51.59 | 15,567 |
Dec 10, 2024 | 51.19 | 51.66 | 50.80 | 50.84 | 50.84 | 22,625 |
Dec 9, 2024 | 52.08 | 52.15 | 51.07 | 51.38 | 51.38 | 26,186 |
Dec 6, 2024 | 51.69 | 52.08 | 51.50 | 51.85 | 51.85 | 33,541 |
Dec 5, 2024 | 52.41 | 52.53 | 51.97 | 52.38 | 52.38 | 26,083 |
Dec 4, 2024 | 52.00 | 52.74 | 51.81 | 52.50 | 52.50 | 42,532 |
Dec 3, 2024 | 51.49 | 51.61 | 51.00 | 51.46 | 51.46 | 13,205 |
Dec 2, 2024 | 50.57 | 51.52 | 50.00 | 51.48 | 51.48 | 54,045 |
Nov 29, 2024 | 49.67 | 50.35 | 49.46 | 50.20 | 50.20 | 15,736 |
Nov 28, 2024 | 49.90 | 50.17 | 49.76 | 49.76 | 49.76 | 32,843 |
Nov 27, 2024 | 50.14 | 50.22 | 48.52 | 48.97 | 48.97 | 44,342 |
Nov 26, 2024 | 50.64 | 51.07 | 50.31 | 50.78 | 50.78 | 77,046 |
Nov 25, 2024 | 51.53 | 51.58 | 50.46 | 51.11 | 51.11 | 18,202 |
Nov 22, 2024 | 51.48 | 52.01 | 51.35 | 51.41 | 51.41 | 21,612 |
Nov 21, 2024 | 50.27 | 51.50 | 49.74 | 51.28 | 51.28 | 79,598 |
Nov 20, 2024 | 51.19 | 51.30 | 50.34 | 50.85 | 50.85 | 108,805 |
Nov 19, 2024 | 50.67 | 50.82 | 49.92 | 50.81 | 50.81 | 14,654 |
Nov 18, 2024 | 50.64 | 50.70 | 49.47 | 50.45 | 50.45 | 67,017 |
Nov 15, 2024 | 51.57 | 51.59 | 50.58 | 51.09 | 51.09 | 36,094 |
Nov 14, 2024 | 51.70 | 52.42 | 51.70 | 52.18 | 52.18 | 54,558 |
Nov 13, 2024 | 52.24 | 52.27 | 51.50 | 51.77 | 51.77 | 55,243 |
Nov 12, 2024 | 52.20 | 52.59 | 51.89 | 52.35 | 52.35 | 122,201 |
Nov 11, 2024 | 53.27 | 53.42 | 51.92 | 52.33 | 52.33 | 68,818 |
Nov 8, 2024 | 53.57 | 53.57 | 52.52 | 52.82 | 52.82 | 87,948 |
Nov 7, 2024 | 52.43 | 52.96 | 52.17 | 52.91 | 52.91 | 62,310 |
Nov 6, 2024 | 51.72 | 52.12 | 51.19 | 51.72 | 51.72 | 39,726 |
Nov 5, 2024 | 49.57 | 50.51 | 49.47 | 50.51 | 50.51 | 12,255 |
Nov 4, 2024 | 49.93 | 49.99 | 49.20 | 49.83 | 49.83 | 85,097 |
Nov 1, 2024 | 49.35 | 49.89 | 49.07 | 49.81 | 49.81 | 149,445 |
Oct 31, 2024 | 49.96 | 50.21 | 48.58 | 48.85 | 48.85 | 83,174 |
Oct 30, 2024 | 51.69 | 51.69 | 50.49 | 50.78 | 50.78 | 23,771 |
Oct 29, 2024 | 51.10 | 51.77 | 51.03 | 51.77 | 51.77 | 19,009 |
Oct 28, 2024 | 51.69 | 51.86 | 51.09 | 51.10 | 51.10 | 22,683 |
Oct 25, 2024 | 51.11 | 52.24 | 51.11 | 52.24 | 52.24 | 28,442 |
Oct 24, 2024 | 51.46 | 51.52 | 50.79 | 51.08 | 51.08 | 16,833 |
Oct 23, 2024 | 51.69 | 51.72 | 50.82 | 51.34 | 51.34 | 34,689 |
Oct 22, 2024 | 51.55 | 51.73 | 51.40 | 51.54 | 51.54 | 24,116 |
Oct 21, 2024 | 51.19 | 51.69 | 50.62 | 51.63 | 51.63 | 25,571 |
Oct 18, 2024 | 51.33 | 51.57 | 51.15 | 51.24 | 51.24 | 43,384 |
Oct 17, 2024 | 51.17 | 52.18 | 51.03 | 51.90 | 51.90 | 91,460 |
Oct 16, 2024 | 49.93 | 50.36 | 49.58 | 50.07 | 50.07 | 82,255 |
Oct 15, 2024 | 52.55 | 52.55 | 49.52 | 50.25 | 50.25 | 115,561 |
Oct 14, 2024 | 51.23 | 52.38 | 51.08 | 51.88 | 51.88 | 55,256 |
Oct 11, 2024 | 51.22 | 51.25 | 50.68 | 51.21 | 51.21 | 54,411 |
Oct 10, 2024 | 50.99 | 51.02 | 50.18 | 51.00 | 51.00 | 34,436 |
Oct 9, 2024 | 50.39 | 50.89 | 49.99 | 50.89 | 50.89 | 52,813 |
Oct 8, 2024 | 49.25 | 50.43 | 49.19 | 50.43 | 50.43 | 25,695 |
Oct 7, 2024 | 49.19 | 49.70 | 48.64 | 49.70 | 49.70 | 47,963 |
Oct 4, 2024 | 48.08 | 49.35 | 48.06 | 48.83 | 48.83 | 28,405 |
Oct 3, 2024 | 47.49 | 48.53 | 47.04 | 48.33 | 48.33 | 86,211 |
Oct 2, 2024 | 46.67 | 47.78 | 46.28 | 47.70 | 47.70 | 40,067 |
Oct 1, 2024 | 47.91 | 48.28 | 46.47 | 46.94 | 46.94 | 89,921 |
Sep 30, 2024 | 47.62 | 47.84 | 46.71 | 47.48 | 47.48 | 38,797 |
Sep 27, 2024 | 49.03 | 49.33 | 47.83 | 47.90 | 47.90 | 73,790 |
Sep 26, 2024 | 49.30 | 49.71 | 48.20 | 48.53 | 48.53 | 70,806 |
Sep 25, 2024 | 46.99 | 48.13 | 46.87 | 48.13 | 48.13 | 32,948 |
Sep 24, 2024 | 46.71 | 47.06 | 46.26 | 47.06 | 47.06 | 27,837 |
Sep 23, 2024 | 46.26 | 46.50 | 45.98 | 46.26 | 46.26 | 29,015 |
Sep 20, 2024 | 46.33 | 46.40 | 45.60 | 46.22 | 46.22 | 20,722 |
Sep 19, 2024 | 46.00 | 46.88 | 45.82 | 46.88 | 46.88 | 21,126 |
Sep 18, 2024 | 45.55 | 45.55 | 45.21 | 45.34 | 45.34 | 27,517 |
Sep 17, 2024 | 45.49 | 46.04 | 45.49 | 45.92 | 45.92 | 50,673 |
Sep 16, 2024 | 46.21 | 46.28 | 45.04 | 45.44 | 45.44 | 68,116 |
Sep 13, 2024 | 46.10 | 46.42 | 45.90 | 46.42 | 46.42 | 24,742 |
Sep 12, 2024 | 45.88 | 46.35 | 45.31 | 46.01 | 46.01 | 32,849 |
Sep 11, 2024 | 43.03 | 44.03 | 43.00 | 43.49 | 43.49 | 28,275 |
Sep 10, 2024 | 42.53 | 43.05 | 42.38 | 42.83 | 42.83 | 23,848 |
Sep 9, 2024 | 42.31 | 42.80 | 41.94 | 41.99 | 41.99 | 34,721 |
Sep 6, 2024 | 42.79 | 43.45 | 41.40 | 41.40 | 41.40 | 48,784 |
Sep 5, 2024 | 43.51 | 44.24 | 42.81 | 43.72 | 43.72 | 32,480 |
Sep 4, 2024 | 43.04 | 44.34 | 42.96 | 43.92 | 43.92 | 53,560 |
Sep 3, 2024 | 47.38 | 47.44 | 44.71 | 44.81 | 44.81 | 51,015 |
Sep 2, 2024 | 47.45 | 47.60 | 47.12 | 47.60 | 47.60 | 22,658 |
Aug 30, 2024 | 47.06 | 47.70 | 46.88 | 47.19 | 47.19 | 22,266 |
Aug 29, 2024 | 46.26 | 47.92 | 46.13 | 47.88 | 47.88 | 60,897 |
Aug 28, 2024 | 48.19 | 48.42 | 46.90 | 47.18 | 47.18 | 22,642 |
Aug 27, 2024 | 47.56 | 47.88 | 46.85 | 47.72 | 47.72 | 32,945 |
Aug 26, 2024 | 48.67 | 48.81 | 47.16 | 47.44 | 47.44 | 32,469 |
Aug 23, 2024 | 48.08 | 48.91 | 47.92 | 48.72 | 48.72 | 33,404 |
Aug 22, 2024 | 49.00 | 49.58 | 48.56 | 48.56 | 48.56 | 27,618 |
Aug 21, 2024 | 48.57 | 49.12 | 48.40 | 48.86 | 48.86 | 35,358 |
Aug 20, 2024 | 49.62 | 49.72 | 48.40 | 49.30 | 49.30 | 48,154 |
Aug 19, 2024 | 48.53 | 48.74 | 48.10 | 48.74 | 48.74 | 38,699 |
Aug 16, 2024 | 48.92 | 49.00 | 47.89 | 48.40 | 48.40 | 86,078 |
Aug 15, 2024 | 46.69 | 48.33 | 46.47 | 48.28 | 48.28 | 33,577 |
Aug 14, 2024 | 46.56 | 46.94 | 45.63 | 46.66 | 46.66 | 69,057 |
Aug 13, 2024 | 45.28 | 46.18 | 44.90 | 46.18 | 46.18 | 50,444 |
Aug 12, 2024 | 44.23 | 45.19 | 44.14 | 44.65 | 44.65 | 34,322 |
Aug 9, 2024 | 44.40 | 44.98 | 43.56 | 43.92 | 43.92 | 87,723 |
Aug 8, 2024 | 42.12 | 43.70 | 41.72 | 43.69 | 43.69 | 66,563 |
Aug 7, 2024 | 43.65 | 44.65 | 43.12 | 43.90 | 43.90 | 56,840 |
Aug 6, 2024 | 43.13 | 43.37 | 41.92 | 43.35 | 43.35 | 99,061 |
Aug 5, 2024 | 39.17 | 42.11 | 38.22 | 41.81 | 41.81 | 129,845 |
Aug 2, 2024 | 44.09 | 44.60 | 42.35 | 43.42 | 43.42 | 71,308 |
Aug 1, 2024 | 49.63 | 49.83 | 47.26 | 47.29 | 47.29 | 128,244 |
Jul 31, 2024 | 47.15 | 48.48 | 47.04 | 48.48 | 48.48 | 57,493 |
Jul 30, 2024 | 46.93 | 47.36 | 45.44 | 45.65 | 45.65 | 31,400 |
Jul 29, 2024 | 47.60 | 48.17 | 46.90 | 46.99 | 46.99 | 56,739 |
Jul 26, 2024 | 46.88 | 47.67 | 46.78 | 46.92 | 46.92 | 43,628 |
Jul 25, 2024 | 47.64 | 47.64 | 45.31 | 47.03 | 47.03 | 126,654 |
Jul 24, 2024 | 49.67 | 49.90 | 48.36 | 48.38 | 48.38 | 36,183 |
Jul 23, 2024 | 50.12 | 50.69 | 49.90 | 50.54 | 50.54 | 32,015 |
Jul 22, 2024 | 48.92 | 50.11 | 48.79 | 49.68 | 49.68 | 60,788 |
Jul 19, 2024 | 49.83 | 50.19 | 49.15 | 49.17 | 49.17 | 45,684 |
Jul 18, 2024 | 50.62 | 50.74 | 48.90 | 48.90 | 48.90 | 99,511 |
Jul 17, 2024 | 52.51 | 52.51 | 50.16 | 50.62 | 50.62 | 53,139 |
Jul 16, 2024 | 53.81 | 53.95 | 52.97 | 53.39 | 53.39 | 31,008 |
Jul 15, 2024 | 54.05 | 54.31 | 53.61 | 54.00 | 54.00 | 67,951 |
Jul 12, 2024 | 53.34 | 54.41 | 53.13 | 54.24 | 54.24 | 48,876 |
Jul 11, 2024 | 55.75 | 55.98 | 53.81 | 53.82 | 53.82 | 119,767 |
Jul 10, 2024 | 54.66 | 55.41 | 54.61 | 55.41 | 55.41 | 44,166 |
Jul 9, 2024 | 54.37 | 54.91 | 54.37 | 54.39 | 54.39 | 62,220 |
Jul 8, 2024 | 53.38 | 54.25 | 53.10 | 54.21 | 54.21 | 73,430 |
Jul 5, 2024 | 53.60 | 53.73 | 53.00 | 53.59 | 53.59 | 51,335 |
Jul 4, 2024 | 53.58 | 53.58 | 53.24 | 53.43 | 53.43 | 34,369 |
Jul 3, 2024 | 52.11 | 52.96 | 52.06 | 52.96 | 52.96 | 13,776 |
Jul 2, 2024 | 51.74 | 51.97 | 51.42 | 51.91 | 51.91 | 17,239 |
Jul 1, 2024 | 52.13 | 52.13 | 50.74 | 51.97 | 51.97 | 67,479 |
Jun 28, 2024 | 52.15 | 53.06 | 52.00 | 52.86 | 52.86 | 26,310 |
Jun 27, 2024 | 51.88 | 52.26 | 51.65 | 51.74 | 51.74 | 16,290 |
Jun 26, 2024 | 52.83 | 53.07 | 51.66 | 51.66 | 51.66 | 45,654 |
Jun 25, 2024 | 50.33 | 51.85 | 50.08 | 51.85 | 51.85 | 47,954 |
Jun 24, 2024 | 52.82 | 52.82 | 50.96 | 51.34 | 51.34 | 96,260 |
Jun 21, 2024 | 54.22 | 54.22 | 52.44 | 53.31 | 53.31 | 99,486 |
Jun 20, 2024 | 56.13 | 56.24 | 54.77 | 55.28 | 55.28 | 72,770 |
Jun 19, 2024 | 55.69 | 55.89 | 55.43 | 55.43 | 55.43 | 47,768 |
Jun 18, 2024 | 54.53 | 54.83 | 54.31 | 54.74 | 54.74 | 53,079 |
Jun 17, 2024 | 53.98 | 54.23 | 53.42 | 53.71 | 53.71 | 61,988 |
Jun 14, 2024 | 53.60 | 53.70 | 52.81 | 53.64 | 53.64 | 37,897 |
Jun 13, 2024 | 52.82 | 53.07 | 52.49 | 53.00 | 53.00 | 54,150 |
Jun 12, 2024 | 50.83 | 51.82 | 50.67 | 51.69 | 51.69 | 32,951 |
Jun 11, 2024 | 50.57 | 50.63 | 50.05 | 50.35 | 50.35 | 26,085 |
Jun 10, 2024 | 50.17 | 50.77 | 49.50 | 50.77 | 50.77 | 40,688 |
Jun 7, 2024 | 49.69 | 49.74 | 49.15 | 49.53 | 49.53 | 27,402 |
Jun 6, 2024 | 50.07 | 50.50 | 49.14 | 49.35 | 49.35 | 60,530 |
Jun 5, 2024 | 47.67 | 49.51 | 47.56 | 49.51 | 49.51 | 20,197 |
Jun 4, 2024 | 47.35 | 47.60 | 47.08 | 47.10 | 47.10 | 23,678 |
Jun 3, 2024 | 47.54 | 47.99 | 46.98 | 47.21 | 47.21 | 41,884 |
May 31, 2024 | 47.22 | 47.65 | 46.15 | 46.15 | 46.15 | 18,900 |
May 30, 2024 | 47.97 | 48.39 | 47.71 | 47.85 | 47.85 | 26,807 |
May 29, 2024 | 48.83 | 48.92 | 47.72 | 48.28 | 48.28 | 54,135 |
May 28, 2024 | 47.96 | 48.49 | 47.76 | 48.49 | 48.49 | 27,224 |
May 27, 2024 | 47.70 | 48.10 | 47.67 | 48.10 | 48.10 | 19,551 |
May 24, 2024 | 46.78 | 47.31 | 46.28 | 47.31 | 47.31 | 30,640 |
May 23, 2024 | 46.88 | 47.31 | 46.67 | 47.07 | 47.07 | 35,851 |
May 22, 2024 | 45.05 | 45.56 | 45.04 | 45.43 | 45.43 | 11,079 |
May 21, 2024 | 44.92 | 45.16 | 44.35 | 45.16 | 45.16 | 13,314 |
May 20, 2024 | 44.29 | 44.99 | 44.23 | 44.99 | 44.99 | 12,385 |
May 17, 2024 | 44.54 | 44.70 | 44.30 | 44.40 | 44.40 | 14,945 |
May 16, 2024 | 44.83 | 45.03 | 44.74 | 45.03 | 45.03 | 24,673 |
May 15, 2024 | 43.65 | 44.68 | 43.50 | 44.68 | 44.68 | 15,247 |
May 14, 2024 | 43.12 | 43.45 | 42.73 | 43.28 | 43.28 | 8,606 |
May 13, 2024 | 43.28 | 43.28 | 42.81 | 43.08 | 43.08 | 10,226 |
May 10, 2024 | 42.87 | 43.40 | 42.60 | 43.18 | 43.18 | 33,382 |
May 9, 2024 | 42.86 | 42.99 | 42.34 | 42.62 | 42.62 | 2,686 |
May 8, 2024 | 42.97 | 43.08 | 42.55 | 42.70 | 42.70 | 13,428 |
May 7, 2024 | 43.22 | 43.22 | 42.67 | 42.96 | 42.96 | 11,439 |
May 6, 2024 | 42.37 | 42.97 | 42.17 | 42.97 | 42.97 | 20,058 |
May 3, 2024 | 41.33 | 42.06 | 41.33 | 42.01 | 42.01 | 6,923 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.94
+6.53%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.63
+4.65%
XSD SPDR S&P Semiconductor ETF
204.34
+4.60%
PSI Invesco Semiconductors ETF
48.32
+4.29%
ESPO VanEck Video Gaming and eSports ETF
98.26
+3.83%
SOXX iShares Semiconductor ETF
190.34
+3.68%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.19
+3.56%
EYLD Cambria Emerging Shareholder Yield ETF
32.70
+3.49%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.37
+3.48%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.44
+3.43%
SMH VanEck Semiconductor ETF
219.45
+3.37%
FTXL First Trust Nasdaq Semiconductor ETF
76.53
+3.35%
QLD ProShares Ultra QQQ
93.73
+3.28%
EWD iShares MSCI Sweden ETF
44.57
+3.36%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.11
+3.27%
QTUM Defiance Quantum ETF
77.88
+3.22%
SLX VanEck Steel ETF
62.50
+3.22%
XMMO Invesco S&P MidCap Momentum ETF
119.61
+3.18%
EWM iShares MSCI Malaysia ETF
24.87
+3.11%
EMGF iShares Emerging Markets Equity Factor ETF
48.11
+3.08%
KIE SPDR S&P Insurance ETF
58.32
+3.00%
SPHB Invesco S&P 500 High Beta ETF
82.21
+2.98%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.79
+3.00%
PSCI Invesco S&P SmallCap Industrials ETF
121.96
+3.00%
IWP iShares Russell Mid-Cap Growth ETF
125.26
+2.90%
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
+2.86%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.92
+2.80%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.50
+2.83%
EMQQ EMQQ The Emerging Markets Internet ETF
39.30
+2.83%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.72
+2.36%
QGRO American Century U.S. Quality Growth ETF
100.36
+2.85%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.82
+2.74%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.39
+2.76%
XSMO Invesco S&P SmallCap Momentum ETF
63.74
+2.76%
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%
AIQ Global X Artificial Intelligence & Technology ETF
38.17
+2.68%
SPEM SPDR Portfolio Emerging Markets ETF
40.54
+2.75%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.04
+2.72%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.92
+2.71%
PKB Invesco Building & Construction ETF
73.60
+2.69%
DWLD Davis Select Worldwide ETF
38.37
+2.69%
PSC Principal U.S. Small-Cap ETF
49.25
+2.67%
GRPM Invesco S&P MidCap 400 GARP ETF
103.67
+2.59%
RWK Invesco S&P MidCap 400 Revenue ETF
108.50
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.52
+2.59%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.42
+2.47%
IYG iShares U.S. Financial Services ETF
79.75
+2.53%
FSMD Fidelity Small-Mid Multifactor ETF
39.39
+2.53%
BLOK Amplify Transformational Data Sharing ETF
41.97
+2.39%
IYF iShares U.S. Financials ETF
113.27
+2.46%
VFVA Vanguard U.S. Value Factor ETF Shares
110.57
+2.49%
MTUM iShares MSCI USA Momentum Factor ETF
216.74
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.90
+2.48%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.83
+2.47%
IXP iShares Global Comm Services ETF
101.25
+2.47%
IAK iShares U.S. Insurance ETF
134.31
+2.46%
PRN Invesco Dorsey Wright Industrials Momentum ETF
142.18
+2.46%
PAVE Global X U.S. Infrastructure Development ETF
39.79
+2.46%
BFOR Barron's 400 ETF
70.94
+2.58%
VFH Vanguard Financials Index Fund ETF Shares
119.62
+2.44%
XLF The Financial Select Sector SPDR Fund
49.92
+2.40%
XMHQ Invesco S&P MidCap Quality ETF
94.89
+2.52%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.96
+2.43%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.37
+2.43%
SPGP Invesco S&P 500 GARP ETF
98.81
+2.47%
EES WisdomTree U.S. SmallCap Earnings Fund
48.00
+2.41%
SYLD Cambria Shareholder Yield ETF
61.91
+2.40%
AGNG Global X Aging Population ETF
31.74
+2.39%
XAR SPDR S&P Aerospace & Defense ETF
177.41
+2.40%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.40
+2.38%
PPH VanEck Pharmaceutical ETF
89.23
+2.37%
VB Vanguard Small-Cap Index Fund ETF Shares
222.04
+2.35%
RFV Invesco S&P MidCap 400 Pure Value ETF
112.16
+2.35%
SPMO Invesco S&P 500 Momentum ETF
97.94
+2.31%
DEM WisdomTree Emerging Markets High Dividend Fund
42.87
+2.37%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.34
+2.34%
IETC iShares U.S. Tech Independence Focused ETF
81.45
+2.31%
IHI iShares U.S. Medical Devices ETF
60.62
+2.28%
FNCL Fidelity MSCI Financials Index ETF
69.55
+2.31%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.60
+2.31%
VIS Vanguard Industrials Index Fund ETF Shares
255.41
+2.31%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.82
+2.29%
FNDA Schwab Fundamental U.S. Small Company ETF
27.06
+2.29%
FYX First Trust Small Cap Core AlphaDEX Fund
89.54
+2.28%
WTV WisdomTree U.S. Value Fund
81.08
+2.28%
PKW Invesco BuyBack Achievers ETF
112.93
+2.28%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.03
+2.30%
IWR iShares Russell Mid-Cap ETF
86.07
+2.25%
XHB SPDR S&P Homebuilders ETF
97.30
+2.22%
RDVY First Trust Rising Dividend Achievers ETF
58.43
+2.25%
VFMF Vanguard U.S. Multifactor ETF Shares
126.65
+2.06%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.80
+2.23%
WLDR Affinity World Leaders Equity ETF
29.28
-0.44%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.43
+2.27%