LSE - Delayed Quote USD
Rize USA Environmental Impact UCITS ETF Class A USD Accumulation (LUSA.L)
4.3932
+0.0910
+(2.12%)
At close: April 30 at 11:57:40 AM GMT+1
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 1, 2025 | 4.3932 | 4.3932 | 4.3932 | 4.3932 | 4.3932 | - |
Apr 30, 2025 | 4.3090 | 4.3115 | 4.3090 | 4.2857 | 4.2857 | 8,759 |
Apr 29, 2025 | 4.3022 | 4.3022 | 4.3022 | 4.3022 | 4.3022 | - |
Apr 28, 2025 | 4.3010 | 4.3300 | 4.3010 | 4.2870 | 4.2870 | 4 |
Apr 25, 2025 | 4.2540 | 4.2540 | 4.2540 | 4.2540 | 4.2540 | - |
Apr 24, 2025 | 4.2127 | 4.2127 | 4.2127 | 4.2127 | 4.2127 | - |
Apr 23, 2025 | 4.1560 | 4.2130 | 4.1560 | 4.1968 | 4.1968 | 4 |
Apr 22, 2025 | 4.1315 | 4.1315 | 4.0415 | 4.1192 | 4.1192 | 10 |
Apr 17, 2025 | 4.1210 | 4.1210 | 4.1210 | 4.1050 | 4.1050 | 19 |
Apr 16, 2025 | 4.1382 | 4.1382 | 4.1382 | 4.1382 | 4.1382 | - |
Apr 15, 2025 | 4.1425 | 4.1525 | 4.1425 | 4.1465 | 4.1465 | 4 |
Apr 14, 2025 | 4.1225 | 4.1225 | 4.0980 | 4.1255 | 4.1255 | 5 |
Apr 11, 2025 | 4.0115 | 4.1075 | 4.0115 | 3.9822 | 3.9822 | 6 |
Apr 10, 2025 | 4.0380 | 4.1310 | 4.0265 | 4.0103 | 4.0103 | 52 |
Apr 9, 2025 | 3.8830 | 3.8830 | 3.8715 | 3.8300 | 3.8300 | 22 |
Apr 8, 2025 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | - |
Apr 7, 2025 | 3.9505 | 3.9505 | 3.9320 | 3.8840 | 3.8840 | 4 |
Apr 4, 2025 | 4.0227 | 4.0227 | 4.0227 | 4.0227 | 4.0227 | - |
Apr 3, 2025 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | - |
Apr 2, 2025 | 4.4002 | 4.4002 | 4.4002 | 4.4002 | 4.4002 | - |
Apr 1, 2025 | 4.3655 | 4.3655 | 4.3655 | 4.3655 | 4.3655 | - |
Mar 31, 2025 | 4.3220 | 4.3220 | 4.2690 | 4.3015 | 4.3015 | 17 |
Mar 28, 2025 | 4.3475 | 4.3475 | 4.3475 | 4.3475 | 4.3475 | - |
Mar 27, 2025 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
Mar 26, 2025 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | - |
Mar 25, 2025 | 4.5510 | 4.5510 | 4.5510 | 4.5310 | 4.5310 | 34 |
Mar 24, 2025 | 4.4900 | 4.4900 | 4.4900 | 4.5328 | 4.5328 | - |
Mar 21, 2025 | 4.4227 | 4.4227 | 4.4227 | 4.4227 | 4.4227 | - |
Mar 20, 2025 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | - |
Mar 19, 2025 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | - |
Mar 18, 2025 | 4.4513 | 4.4513 | 4.4513 | 4.4513 | 4.4513 | - |
Mar 17, 2025 | 4.4745 | 4.4745 | 4.4745 | 4.4745 | 4.4745 | - |
Mar 14, 2025 | 4.3280 | 4.3335 | 4.3280 | 4.4080 | 4.4080 | 31,882 |
Mar 13, 2025 | 4.2968 | 4.2968 | 4.2968 | 4.2968 | 4.2968 | - |
Mar 12, 2025 | 4.3695 | 4.3695 | 4.3695 | 4.3695 | 4.3695 | - |
Mar 11, 2025 | 4.3467 | 4.3467 | 4.3467 | 4.3467 | 4.3467 | - |
Mar 10, 2025 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | - |
Mar 7, 2025 | 4.3973 | 4.3973 | 4.3973 | 4.3973 | 4.3973 | - |
Mar 6, 2025 | 4.4338 | 4.4338 | 4.4338 | 4.4338 | 4.4338 | - |
Mar 5, 2025 | 4.3965 | 4.4680 | 4.3965 | 4.3917 | 4.3917 | 5 |
Mar 4, 2025 | 4.3148 | 4.3148 | 4.3148 | 4.3148 | 4.3148 | - |
Mar 3, 2025 | 4.5595 | 4.6175 | 4.5595 | 4.5475 | 4.5475 | 633 |
Feb 28, 2025 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
Feb 27, 2025 | 4.6770 | 4.6920 | 4.6770 | 4.6648 | 4.6648 | 4 |
Feb 26, 2025 | 4.7098 | 4.7098 | 4.7098 | 4.7098 | 4.7098 | - |
Feb 25, 2025 | 4.6305 | 4.6305 | 4.6185 | 4.6180 | 4.6180 | 7 |
Feb 24, 2025 | 4.6753 | 4.6753 | 4.6753 | 4.6753 | 4.6753 | - |
Feb 21, 2025 | 4.8240 | 4.8240 | 4.7890 | 4.7415 | 4.7415 | 9 |
Feb 20, 2025 | 4.7770 | 4.7770 | 4.7770 | 4.7770 | 4.7770 | - |
Feb 19, 2025 | 4.8895 | 4.8895 | 4.8530 | 4.8692 | 4.8692 | 32 |
Feb 18, 2025 | 4.8570 | 4.8630 | 4.8570 | 4.8790 | 4.8790 | 12 |
Feb 17, 2025 | 4.8535 | 4.8535 | 4.8220 | 4.8265 | 4.8265 | 12 |
Feb 14, 2025 | 4.8260 | 4.8260 | 4.8260 | 4.8260 | 4.8260 | - |
Feb 13, 2025 | 4.7735 | 4.7735 | 4.7735 | 4.7735 | 4.7735 | - |
Feb 12, 2025 | 4.7415 | 4.7415 | 4.7415 | 4.7415 | 4.7415 | - |
Feb 11, 2025 | 4.8428 | 4.8428 | 4.8428 | 4.8428 | 4.8428 | - |
Feb 10, 2025 | 4.8675 | 4.8675 | 4.8675 | 4.8377 | 4.8377 | 15 |
Feb 7, 2025 | 4.8393 | 4.8393 | 4.8393 | 4.8393 | 4.8393 | - |
Feb 6, 2025 | 4.9253 | 4.9253 | 4.9253 | 4.9253 | 4.9253 | - |
Feb 5, 2025 | 4.8525 | 4.8525 | 4.8135 | 4.8447 | 4.8447 | 10 |
Feb 4, 2025 | 4.8568 | 4.8568 | 4.8568 | 4.8568 | 4.8568 | - |
Feb 3, 2025 | 4.8350 | 4.8350 | 4.5985 | 4.8472 | 4.8472 | 9 |
Jan 31, 2025 | 4.9575 | 4.9575 | 4.9405 | 4.9482 | 4.9482 | 13 |
Jan 30, 2025 | 4.9307 | 4.9307 | 4.9307 | 4.9307 | 4.9307 | - |
Jan 29, 2025 | 4.8640 | 4.8640 | 4.8640 | 4.8640 | 4.8640 | - |
Jan 28, 2025 | 4.8123 | 4.8123 | 4.8123 | 4.8123 | 4.8123 | - |
Jan 27, 2025 | 4.8715 | 4.9715 | 4.8715 | 4.8618 | 4.8618 | 15 |
Jan 24, 2025 | 5.0005 | 5.0005 | 5.0005 | 5.0005 | 5.0005 | - |
Jan 23, 2025 | 4.9348 | 4.9348 | 4.9348 | 4.9348 | 4.9348 | - |
Jan 22, 2025 | 4.9682 | 4.9682 | 4.9682 | 4.9682 | 4.9682 | - |
Jan 21, 2025 | 4.9925 | 4.9925 | 4.9925 | 4.9925 | 4.9925 | - |
Jan 20, 2025 | 4.9515 | 4.9515 | 4.9515 | 4.9900 | 4.9900 | 12 |
Jan 17, 2025 | 4.9658 | 4.9658 | 4.9658 | 4.9658 | 4.9658 | - |
Jan 16, 2025 | 4.8970 | 4.8970 | 4.8970 | 4.9387 | 4.9387 | 10 |
Jan 15, 2025 | 4.8275 | 4.8300 | 4.8275 | 4.8942 | 4.8942 | 15 |
Jan 14, 2025 | 4.7645 | 4.7645 | 4.7225 | 4.7765 | 4.7765 | 19 |
Jan 13, 2025 | 4.6910 | 4.7070 | 4.6310 | 4.6863 | 4.6863 | 11 |
Jan 10, 2025 | 4.7077 | 4.7077 | 4.7077 | 4.7077 | 4.7077 | - |
Jan 9, 2025 | 4.8142 | 4.8142 | 4.8142 | 4.8142 | 4.8142 | - |
Jan 8, 2025 | 4.8455 | 4.8455 | 4.8455 | 4.8142 | 4.8142 | 1 |
Jan 7, 2025 | 4.9422 | 4.9422 | 4.9422 | 4.9422 | 4.9422 | - |
Jan 6, 2025 | 4.9655 | 4.9655 | 4.9655 | 4.9752 | 4.9752 | 2 |
Jan 3, 2025 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
Jan 2, 2025 | 4.7975 | 4.7975 | 4.7895 | 4.8350 | 4.8350 | 33 |
Dec 31, 2024 | 4.7923 | 4.7923 | 4.7923 | 4.7923 | 4.7923 | - |
Dec 30, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
Dec 27, 2024 | 4.8278 | 4.8278 | 4.8278 | 4.8278 | 4.8278 | - |
Dec 24, 2024 | 4.8175 | 4.8175 | 4.8175 | 4.8175 | 4.8175 | - |
Dec 23, 2024 | 4.7970 | 4.7970 | 4.7970 | 4.7970 | 4.7970 | - |
Dec 20, 2024 | 4.8270 | 4.8270 | 4.8270 | 4.8270 | 4.8270 | - |
Dec 19, 2024 | 4.7745 | 4.7915 | 4.7745 | 4.7715 | 4.7715 | 24 |
Dec 18, 2024 | 5.0260 | 5.0260 | 5.0260 | 5.0155 | 5.0155 | 10 |
Dec 17, 2024 | 4.9688 | 4.9688 | 4.9688 | 4.9688 | 4.9688 | - |
Dec 16, 2024 | 5.0820 | 5.0820 | 5.0310 | 5.0715 | 5.0715 | 7 |
Dec 13, 2024 | 5.0740 | 5.0740 | 5.0700 | 5.0595 | 5.0595 | 7 |
Dec 12, 2024 | 5.1365 | 5.1365 | 5.1365 | 5.1365 | 5.1365 | - |
Dec 11, 2024 | 5.1605 | 5.1605 | 5.1605 | 5.1605 | 5.1605 | - |
Dec 10, 2024 | 5.2105 | 5.2105 | 5.2105 | 5.2105 | 5.2105 | - |
Dec 9, 2024 | 5.2070 | 5.2660 | 5.2070 | 5.2680 | 5.2680 | 23 |
Dec 6, 2024 | 5.1970 | 5.1970 | 5.1970 | 5.1980 | 5.1980 | 1 |
Dec 5, 2024 | 5.2240 | 5.2240 | 5.2150 | 5.2185 | 5.2185 | 4 |
Dec 4, 2024 | 5.2880 | 5.2880 | 5.2540 | 5.2445 | 5.2445 | 49 |
Dec 3, 2024 | 5.2660 | 5.2660 | 5.2660 | 5.2660 | 5.2660 | - |
Dec 2, 2024 | 5.3105 | 5.3105 | 5.3105 | 5.3105 | 5.3105 | - |
Nov 29, 2024 | 5.3620 | 5.3620 | 5.3000 | 5.3255 | 5.3255 | 34 |
Nov 28, 2024 | 5.3190 | 5.3190 | 5.1350 | 5.3005 | 5.3005 | 31 |
Nov 27, 2024 | 5.2290 | 5.2290 | 5.2290 | 5.2755 | 5.2755 | 1 |
Nov 26, 2024 | 5.3100 | 5.3100 | 5.3100 | 5.2670 | 5.2670 | 3 |
Nov 25, 2024 | 5.3210 | 5.3210 | 5.2490 | 5.3610 | 5.3610 | 62 |
Nov 22, 2024 | 5.1500 | 5.1780 | 5.1500 | 5.1835 | 5.1835 | 18 |
Nov 21, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
Nov 20, 2024 | 4.9808 | 4.9808 | 4.9808 | 4.9808 | 4.9808 | - |
Nov 19, 2024 | 4.9773 | 4.9773 | 4.9773 | 4.9773 | 4.9773 | - |
Nov 18, 2024 | 5.0025 | 5.0025 | 5.0025 | 5.0025 | 5.0025 | - |
Nov 15, 2024 | 4.9738 | 4.9738 | 4.9738 | 4.9738 | 4.9738 | - |
Nov 14, 2024 | 5.0340 | 5.0360 | 5.0340 | 4.9967 | 4.9967 | 21 |
Nov 13, 2024 | 5.0220 | 5.0220 | 5.0090 | 5.0990 | 5.0990 | 4,828 |
Nov 12, 2024 | 5.0545 | 5.0545 | 5.0545 | 5.0545 | 5.0545 | - |
Nov 11, 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1370 | 5.1370 | 2,873 |
Nov 8, 2024 | 5.0610 | 5.0610 | 5.0610 | 5.0610 | 5.0610 | - |
Nov 7, 2024 | 5.1160 | 5.1160 | 5.1160 | 5.1160 | 5.1160 | - |
Nov 6, 2024 | 5.1960 | 5.1960 | 5.1960 | 5.0835 | 5.0835 | 281 |
Nov 5, 2024 | 5.0865 | 5.0865 | 5.0865 | 5.0865 | 5.0865 | - |
Nov 4, 2024 | 5.0190 | 5.0190 | 5.0190 | 5.0520 | 5.0520 | 2 |
Nov 1, 2024 | 4.9830 | 4.9830 | 4.9830 | 5.0000 | 5.0000 | 13 |
Oct 31, 2024 | 4.9903 | 4.9903 | 4.9903 | 4.9903 | 4.9903 | - |
Oct 30, 2024 | 5.0450 | 5.0450 | 5.0450 | 5.0450 | 5.0450 | - |
Oct 29, 2024 | 5.0290 | 5.0290 | 5.0290 | 5.0260 | 5.0260 | 7 |
Oct 28, 2024 | 5.1155 | 5.1155 | 5.1155 | 5.1155 | 5.1155 | - |
Oct 25, 2024 | 5.0625 | 5.0625 | 5.0625 | 5.0625 | 5.0625 | - |
Oct 24, 2024 | 4.9915 | 4.9915 | 4.9165 | 5.0080 | 5.0080 | 7 |
Oct 23, 2024 | 4.9665 | 4.9665 | 4.9665 | 4.9490 | 4.9490 | 2 |
Oct 22, 2024 | 4.9935 | 4.9935 | 4.9935 | 4.9935 | 4.9935 | - |
Oct 21, 2024 | 5.0390 | 5.0390 | 5.0390 | 5.0195 | 5.0195 | 7 |
Oct 18, 2024 | 5.0955 | 5.0955 | 5.0955 | 5.0955 | 5.0955 | - |
Oct 17, 2024 | 5.1120 | 5.1120 | 5.1020 | 5.1010 | 5.1010 | 34 |
Oct 16, 2024 | 5.0460 | 5.0460 | 5.0120 | 5.1300 | 5.1300 | 37 |
Oct 15, 2024 | 5.0860 | 5.0860 | 5.0340 | 5.0715 | 5.0715 | 16 |
Oct 14, 2024 | 5.0670 | 5.0670 | 5.0670 | 5.0670 | 5.0670 | - |
Oct 11, 2024 | 4.9900 | 4.9900 | 4.9900 | 5.0360 | 5.0360 | 47 |
Oct 10, 2024 | 5.0130 | 5.0490 | 5.0130 | 4.9557 | 4.9557 | 81 |
Oct 9, 2024 | 5.0390 | 5.0390 | 5.0390 | 5.0535 | 5.0535 | 32 |
Oct 8, 2024 | 4.9810 | 5.0410 | 4.9810 | 4.9780 | 4.9780 | 15 |
Oct 7, 2024 | 5.0760 | 5.0760 | 5.0760 | 4.9955 | 4.9955 | 38 |
Oct 4, 2024 | 4.9830 | 5.0120 | 4.9775 | 5.0078 | 5.0078 | 64 |
Oct 3, 2024 | 4.9575 | 4.9575 | 4.9200 | 4.9575 | 4.9575 | 63 |
Oct 2, 2024 | 4.9280 | 4.9280 | 4.9225 | 4.9435 | 4.9435 | 63 |
Oct 1, 2024 | 4.9845 | 4.9845 | 4.9620 | 4.9688 | 4.9688 | 14 |
Sep 30, 2024 | 4.9990 | 5.0960 | 4.9990 | 5.0370 | 5.0370 | 85 |
Sep 27, 2024 | 4.9890 | 5.1000 | 4.9890 | 5.0935 | 5.0935 | 89 |
Sep 26, 2024 | 4.9495 | 5.0190 | 4.9495 | 4.9960 | 4.9960 | 27 |
Sep 25, 2024 | 5.0550 | 5.0550 | 4.9915 | 4.9897 | 4.9897 | 22 |
Sep 24, 2024 | 5.0610 | 5.0610 | 5.0000 | 5.0275 | 5.0275 | 197 |
Sep 23, 2024 | 5.0560 | 5.0560 | 4.9630 | 4.9710 | 4.9710 | 72 |
Sep 20, 2024 | 5.0550 | 5.0550 | 5.0540 | 4.9672 | 4.9672 | 136 |
Sep 19, 2024 | 5.0630 | 5.1230 | 5.0290 | 5.0390 | 5.0390 | 142 |
Sep 18, 2024 | 4.9545 | 4.9545 | 4.9545 | 4.9545 | 4.9545 | - |
Sep 17, 2024 | 5.0090 | 5.0090 | 5.0090 | 5.0090 | 5.0090 | - |
Sep 16, 2024 | 4.8870 | 4.8885 | 4.8870 | 4.8740 | 4.8740 | 28,198 |
Sep 13, 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
Sep 12, 2024 | 4.7512 | 4.7512 | 4.7512 | 4.7512 | 4.7512 | - |
Sep 11, 2024 | 4.6315 | 4.6315 | 4.6315 | 4.6163 | 4.6163 | 14,863 |
Sep 10, 2024 | 4.5925 | 4.5925 | 4.5925 | 4.5925 | 4.5925 | - |
Sep 9, 2024 | 4.6038 | 4.6038 | 4.6038 | 4.6038 | 4.6038 | - |
Sep 6, 2024 | 4.6147 | 4.6147 | 4.6147 | 4.6147 | 4.6147 | - |
Sep 5, 2024 | 4.6990 | 4.6990 | 4.6990 | 4.6990 | 4.6990 | - |
Sep 4, 2024 | 4.7715 | 4.7715 | 4.7715 | 4.7715 | 4.7715 | - |
Sep 3, 2024 | 4.7910 | 4.7910 | 4.7910 | 4.7910 | 4.7910 | - |
Sep 2, 2024 | 4.9497 | 4.9497 | 4.9497 | 4.9497 | 4.9497 | - |
Aug 30, 2024 | 4.9525 | 4.9525 | 4.9525 | 4.9080 | 4.9080 | 1 |
Aug 29, 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
Aug 28, 2024 | 4.8685 | 4.8685 | 4.8685 | 4.8685 | 4.8685 | - |
Aug 27, 2024 | 4.8995 | 4.8995 | 4.8995 | 4.8995 | 4.8995 | - |
Aug 23, 2024 | 4.9515 | 4.9515 | 4.9515 | 4.9515 | 4.9515 | - |
Aug 22, 2024 | 4.8730 | 4.8730 | 4.8670 | 4.8053 | 4.8053 | 24 |
Aug 21, 2024 | 4.8005 | 4.8005 | 4.7885 | 4.8102 | 4.8102 | 22 |
Aug 20, 2024 | 4.8995 | 4.8995 | 4.7565 | 4.7565 | 4.7565 | 36 |
Aug 19, 2024 | 4.8060 | 4.8060 | 4.8060 | 4.8133 | 4.8133 | 4 |
Aug 16, 2024 | 4.7790 | 4.7790 | 4.7500 | 4.7252 | 4.7252 | 8 |
Aug 15, 2024 | 4.6345 | 4.6345 | 4.6345 | 4.7407 | 4.7407 | 14,515 |
Aug 14, 2024 | 4.6585 | 4.6585 | 4.6585 | 4.6385 | 4.6385 | 14,464 |
Aug 13, 2024 | 4.6015 | 4.6015 | 4.6015 | 4.6015 | 4.6015 | - |
Aug 12, 2024 | 4.5493 | 4.5493 | 4.5493 | 4.5493 | 4.5493 | - |
Aug 9, 2024 | 4.6845 | 4.6845 | 4.6845 | 4.5955 | 4.5955 | 43 |
Aug 8, 2024 | 4.6607 | 4.6607 | 4.6607 | 4.6607 | 4.6607 | - |
Aug 7, 2024 | 4.7217 | 4.7217 | 4.7217 | 4.7217 | 4.7217 | - |
Aug 6, 2024 | 4.6788 | 4.6788 | 4.6788 | 4.6788 | 4.6788 | - |
Aug 5, 2024 | 4.7835 | 4.9090 | 4.5575 | 4.6940 | 4.6940 | 103,424 |
Aug 2, 2024 | 4.9720 | 4.9720 | 4.9570 | 4.8010 | 4.8010 | 30,792 |
Aug 1, 2024 | 5.0072 | 5.0072 | 5.0072 | 5.0072 | 5.0072 | - |
Jul 31, 2024 | 5.1100 | 5.1100 | 5.1070 | 5.1155 | 5.1155 | 3 |
Jul 30, 2024 | 5.0370 | 5.0370 | 5.0370 | 5.0370 | 5.0370 | - |
Jul 29, 2024 | 5.0640 | 5.0640 | 5.0640 | 5.0640 | 5.0640 | - |
Jul 26, 2024 | 5.0590 | 5.0590 | 5.0590 | 5.0795 | 5.0795 | 13,485 |
Jul 25, 2024 | 5.0290 | 5.0290 | 5.0290 | 5.0290 | 5.0290 | - |
Jul 24, 2024 | 5.0620 | 5.0620 | 5.0620 | 5.0625 | 5.0625 | 13,319 |
Jul 23, 2024 | 5.0880 | 5.0880 | 5.0880 | 5.0880 | 5.0880 | - |
Jul 22, 2024 | 5.0060 | 5.0060 | 5.0060 | 5.0020 | 5.0020 | 13,640 |
Jul 19, 2024 | 5.0510 | 5.0510 | 5.0460 | 4.9505 | 4.9505 | 26,912 |
Jul 18, 2024 | 5.1570 | 5.1570 | 5.1570 | 5.1595 | 5.1595 | 13,264 |
Jul 17, 2024 | 5.2460 | 5.2460 | 5.2460 | 5.1870 | 5.1870 | 12,920 |
Jul 16, 2024 | 5.0980 | 5.0980 | 5.0980 | 5.1695 | 5.1695 | 41 |
Jul 15, 2024 | 5.1060 | 5.1060 | 5.1060 | 5.1060 | 5.1060 | - |
Jul 12, 2024 | 5.0130 | 5.0130 | 5.0130 | 5.0995 | 5.0995 | 13,604 |
Jul 11, 2024 | 4.8350 | 4.8350 | 4.8350 | 4.9615 | 4.9615 | 14,095 |
Jul 10, 2024 | 4.7207 | 4.7207 | 4.7207 | 4.7207 | 4.7207 | - |
Jul 9, 2024 | 4.6757 | 4.6757 | 4.6757 | 4.6757 | 4.6757 | - |
Jul 8, 2024 | 4.6945 | 4.7050 | 4.6945 | 4.7333 | 4.7333 | 28,712 |
Jul 5, 2024 | 4.6762 | 4.6762 | 4.6762 | 4.6762 | 4.6762 | - |
Jul 4, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
Jul 3, 2024 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | - |
Jul 2, 2024 | 4.6050 | 4.6085 | 4.5760 | 4.6147 | 4.6147 | 25 |
Jul 1, 2024 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | - |
Jun 28, 2024 | 4.7960 | 4.7960 | 4.7960 | 4.7475 | 4.7475 | 13,894 |
Jun 27, 2024 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | - |
Jun 26, 2024 | 4.7115 | 4.7115 | 4.7115 | 4.7115 | 4.7115 | - |
Jun 25, 2024 | 4.7325 | 4.7325 | 4.7325 | 4.7325 | 4.7325 | - |
Jun 24, 2024 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | - |
Jun 21, 2024 | 4.7632 | 4.7632 | 4.7632 | 4.7632 | 4.7632 | - |
Jun 20, 2024 | 4.8515 | 4.8550 | 4.8515 | 4.8270 | 4.8270 | 2,254 |
Jun 19, 2024 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | - |
Jun 18, 2024 | 4.8492 | 4.8492 | 4.8492 | 4.8492 | 4.8492 | - |
Jun 17, 2024 | 4.8007 | 4.8007 | 4.8007 | 4.8007 | 4.8007 | - |
Jun 14, 2024 | 4.8675 | 4.8735 | 4.8675 | 4.8405 | 4.8405 | 13,744 |
Jun 13, 2024 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | - |
Jun 12, 2024 | 4.9695 | 4.9695 | 4.9695 | 5.0370 | 5.0370 | 13,658 |
Jun 11, 2024 | 4.8645 | 4.8645 | 4.8645 | 4.8645 | 4.8645 | - |
Jun 10, 2024 | 4.8355 | 4.8355 | 4.8280 | 4.8727 | 4.8727 | 27,538 |
Jun 7, 2024 | 4.8910 | 4.8910 | 4.8910 | 4.8797 | 4.8797 | 13,628 |
Jun 6, 2024 | 4.9530 | 4.9530 | 4.9530 | 4.9530 | 4.9530 | - |
Jun 5, 2024 | 4.9455 | 4.9455 | 4.9455 | 4.9455 | 4.9455 | - |
Jun 4, 2024 | 4.9130 | 4.9130 | 4.9130 | 4.8925 | 4.8925 | 13,570 |
Jun 3, 2024 | 5.0170 | 5.0170 | 5.0170 | 4.9760 | 4.9760 | 13,414 |
May 31, 2024 | 4.9120 | 4.9120 | 4.9120 | 4.9120 | 4.9120 | - |
May 30, 2024 | 4.8960 | 4.8960 | 4.8960 | 4.9475 | 4.9475 | 13,656 |
May 29, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
May 28, 2024 | 5.0125 | 5.0125 | 5.0125 | 5.0125 | 5.0125 | - |
May 24, 2024 | 4.9980 | 4.9980 | 4.9980 | 4.9980 | 4.9980 | - |
May 23, 2024 | 4.9272 | 4.9272 | 4.9272 | 4.9272 | 4.9272 | - |
May 22, 2024 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | - |
May 21, 2024 | 4.9045 | 4.9045 | 4.9045 | 4.9045 | 4.9045 | - |
May 20, 2024 | 4.9145 | 4.9145 | 4.9145 | 4.9145 | 4.9145 | - |
May 17, 2024 | 4.9055 | 4.9055 | 4.9055 | 4.9055 | 4.9055 | - |
May 16, 2024 | 4.9120 | 4.9120 | 4.9120 | 4.9120 | 4.9120 | - |
May 15, 2024 | 4.9970 | 4.9970 | 4.9970 | 4.9650 | 4.9650 | 21,185 |
May 14, 2024 | 4.9767 | 4.9767 | 4.9767 | 4.9767 | 4.9767 | - |
May 13, 2024 | 4.8903 | 4.8903 | 4.8903 | 4.8903 | 4.8903 | - |
May 10, 2024 | 4.8425 | 4.8425 | 4.8425 | 4.8425 | 4.8425 | - |
May 9, 2024 | 4.8562 | 4.8562 | 4.8562 | 4.8562 | 4.8562 | - |
May 8, 2024 | 4.8057 | 4.8057 | 4.8057 | 4.8057 | 4.8057 | - |
May 7, 2024 | 4.8527 | 4.8527 | 4.8527 | 4.8527 | 4.8527 | - |
May 3, 2024 | 4.6480 | 4.7160 | 4.6480 | 4.7508 | 4.7508 | 23,166 |
May 2, 2024 | 4.6137 | 4.6137 | 4.6137 | 4.6137 | 4.6137 | - |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
46.24
+6.19%
EWT iShares MSCI Taiwan ETF
50.82
+6.27%
MFLX First Trust Flexible Municipal High Income ETF
17.35
+5.28%
PSI Invesco Semiconductors ETF
48.22
+4.07%
XSD SPDR S&P Semiconductor ETF
203.13
+3.98%
AIA iShares Asia 50 ETF
73.07
+3.85%
SOXX iShares Semiconductor ETF
190.24
+3.62%
EWD iShares MSCI Sweden ETF
44.65
+3.55%
EYLD Cambria Emerging Shareholder Yield ETF
32.69
+3.45%
SMH VanEck Semiconductor ETF
219.55
+3.41%
ESPO VanEck Video Gaming and eSports ETF
97.75
+3.28%
FTXL First Trust Nasdaq Semiconductor ETF
76.43
+3.21%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.00
+3.21%
EWM iShares MSCI Malaysia ETF
24.87
+3.09%
QLD ProShares Ultra QQQ
93.56
+3.10%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.01
+3.08%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.35
+2.99%
SLX VanEck Steel ETF
62.33
+2.95%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.42
+2.83%
QTUM Defiance Quantum ETF
77.57
+2.80%
EMGF iShares Emerging Markets Equity Factor ETF
47.93
+2.69%
PSCI Invesco S&P SmallCap Industrials ETF
121.59
+2.69%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.60
+2.66%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
72.76
+2.62%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.42
+2.47%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.80
+2.58%
XMMO Invesco S&P MidCap Momentum ETF
118.89
+2.56%
SPHB Invesco S&P 500 High Beta ETF
81.95
+2.66%
DWLD Davis Select Worldwide ETF
38.32
+2.53%
QGRO American Century U.S. Quality Growth ETF
100.08
+2.56%
FDEM Fidelity Emerging Markets Multifactor ETF
26.18
+2.15%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.38
+2.44%
SPEM SPDR Portfolio Emerging Markets ETF
40.39
+2.38%
IWP iShares Russell Mid-Cap Growth ETF
124.56
+2.33%
PXH Invesco RAFI Emerging Markets ETF
21.85
+2.37%
AIQ Global X Artificial Intelligence & Technology ETF
38.10
+2.50%
XNTK SPDR NYSE Technology ETF
202.98
+2.26%
BLOK Amplify Transformational Data Sharing ETF
41.93
+2.30%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.78
+2.24%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.53
+2.30%
PSP Invesco Global Listed Private Equity ETF
64.71
+2.23%
KIE SPDR S&P Insurance ETF
57.90
+2.25%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.33
+2.22%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.37
+2.20%
EMQQ EMQQ The Emerging Markets Internet ETF
39.06
+2.20%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.51
+2.20%
IDHQ Invesco S&P International Developed Quality ETF
31.57
+1.90%
THD iShares MSCI Thailand ETF
55.79
+2.16%
IXP iShares Global Comm Services ETF
100.95
+2.16%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.37
+2.14%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.38
+2.11%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
105.75
+2.10%
MTUM iShares MSCI USA Momentum Factor ETF
215.93
+2.08%
XSMO Invesco S&P SmallCap Momentum ETF
63.32
+2.08%
DEM WisdomTree Emerging Markets High Dividend Fund
42.76
+2.10%
IETC iShares U.S. Tech Independence Focused ETF
81.26
+2.07%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.19
+2.06%
IMTM iShares MSCI Intl Momentum Factor ETF
43.01
+1.94%
FEZ SPDR EURO STOXX 50 ETF
57.47
+2.08%
PKB Invesco Building & Construction ETF
73.14
+2.05%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.48
+2.04%
IDX VanEck Indonesia Index ETF
13.78
+2.04%
IGM iShares Expanded Tech Sector ETF
96.15
+2.09%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.20
+2.02%
PAVE Global X U.S. Infrastructure Development ETF
39.61
+2.01%
IYG iShares U.S. Financial Services ETF
79.33
+1.99%
SPMO Invesco S&P 500 Momentum ETF
97.67
+2.02%
RWK Invesco S&P MidCap 400 Revenue ETF
107.86
+1.97%
AADR AdvisorShares Dorsey Wright ADR ETF
76.15
+1.97%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.48
+1.96%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.32
+2.00%
XMHQ Invesco S&P MidCap Quality ETF
94.37
+1.95%
EZU iShares MSCI Eurozone ETF
56.84
+1.96%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.92%
IPKW Invesco International BuyBack Achievers ETF
45.85
+1.91%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.76
+1.91%
VOX Vanguard Communication Services Index Fund ETF Shares
151.08
+1.91%
IDMO Invesco S&P International Developed Momentum ETF
47.55
+1.79%
XME SPDR S&P Metals and Mining ETF
57.55
+1.91%
PSC Principal U.S. Small-Cap ETF
48.88
+1.90%
IYF iShares U.S. Financials ETF
112.64
+1.89%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
351.58
+1.91%
CWS AdvisorShares Focused Equity ETF
66.34
+1.87%
CRBN iShares MSCI ACWI Low Carbon Target ETF
196.06
+1.87%
NULG Nuveen ESG Large-Cap Growth ETF
83.27
+1.86%
FCOM Fidelity MSCI Communication Services Index ETF
57.21
+1.85%
PPH VanEck Pharmaceutical ETF
88.77
+1.85%
FSMD Fidelity Small-Mid Multifactor ETF
39.13
+1.85%
VFH Vanguard Financials Index Fund ETF Shares
118.93
+1.85%
VB Vanguard Small-Cap Index Fund ETF Shares
220.94
+1.84%
XLF The Financial Select Sector SPDR Fund
49.65
+1.85%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
121.98
+2.03%
KCE SPDR S&P Capital Markets ETF
127.87
+2.27%
IVW iShares S&P 500 Growth ETF
97.50
+1.80%
IQLT iShares MSCI Intl Quality Factor ETF
41.81
+1.76%
FNCL Fidelity MSCI Financials Index ETF
69.20
+1.79%
VIS Vanguard Industrials Index Fund ETF Shares
254.13
+1.79%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.72
+1.78%
SPGP Invesco S&P 500 GARP ETF
98.14
+1.77%