XETRA - Delayed Quote EUR
Amundi MSCI Greece UCITS ETF (LYMH.DE)
1.8574
+0.0042
+(0.23%)
At close: April 30 at 5:36:08 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 |
---|---|---|---|---|---|---|
Apr 30, 2025 | 1.8714 | 1.8774 | 1.8306 | 1.8574 | 1.8574 | 186,444 |
Apr 28, 2025 | 1.8422 | 1.8600 | 1.8392 | 1.8392 | 1.8392 | 226,888 |
Apr 25, 2025 | 1.8782 | 1.8782 | 1.8502 | 1.8554 | 1.8554 | 567,192 |
Apr 24, 2025 | 1.8536 | 1.8612 | 1.8402 | 1.8610 | 1.8610 | 141,304 |
Apr 23, 2025 | 1.8448 | 1.8624 | 1.8274 | 1.8450 | 1.8450 | 641,038 |
Apr 22, 2025 | 1.7884 | 1.8124 | 1.7602 | 1.8104 | 1.8104 | 695,761 |
Apr 17, 2025 | 1.7876 | 1.8034 | 1.7724 | 1.7736 | 1.7736 | 123,832 |
Apr 16, 2025 | 1.7872 | 1.8010 | 1.7750 | 1.8000 | 1.8000 | 79,161 |
Apr 15, 2025 | 1.7668 | 1.7986 | 1.7516 | 1.7932 | 1.7932 | 62,718 |
Apr 14, 2025 | 1.7302 | 1.7656 | 1.7142 | 1.7538 | 1.7538 | 302,848 |
Apr 11, 2025 | 1.7026 | 1.7090 | 1.6700 | 1.6952 | 1.6952 | 360,470 |
Apr 10, 2025 | 1.7366 | 1.7438 | 1.6886 | 1.6886 | 1.6886 | 218,404 |
Apr 9, 2025 | 1.6560 | 1.6664 | 1.6054 | 1.6346 | 1.6346 | 3,149,453 |
Apr 8, 2025 | 1.5940 | 1.7038 | 1.5926 | 1.6730 | 1.6730 | 418,609 |
Apr 7, 2025 | 1.5998 | 1.6324 | 1.5722 | 1.5752 | 1.5752 | 723,772 |
Apr 4, 2025 | 1.8032 | 1.8032 | 1.6880 | 1.7042 | 1.7042 | 462,626 |
Apr 3, 2025 | 1.8258 | 1.8366 | 1.8018 | 1.8018 | 1.8018 | 129,967 |
Apr 2, 2025 | 1.8390 | 1.8466 | 1.8244 | 1.8456 | 1.8456 | 64,480 |
Apr 1, 2025 | 1.8230 | 1.8422 | 1.8182 | 1.8422 | 1.8422 | 106,991 |
Mar 31, 2025 | 1.8700 | 1.8700 | 1.8098 | 1.8130 | 1.8130 | 136,694 |
Mar 28, 2025 | 1.8924 | 1.8958 | 1.8706 | 1.8708 | 1.8708 | 206,793 |
Mar 27, 2025 | 1.8734 | 1.8948 | 1.8734 | 1.8862 | 1.8862 | 129,457 |
Mar 26, 2025 | 1.8734 | 1.8972 | 1.8562 | 1.8894 | 1.8894 | 465,528 |
Mar 25, 2025 | 1.8640 | 1.8752 | 1.8640 | 1.8708 | 1.8708 | 95,381 |
Mar 24, 2025 | 1.8422 | 1.8664 | 1.8298 | 1.8618 | 1.8618 | 92,438 |
Mar 21, 2025 | 1.8348 | 1.8408 | 1.8196 | 1.8308 | 1.8308 | 217,574 |
Mar 20, 2025 | 1.8410 | 1.8494 | 1.8226 | 1.8390 | 1.8390 | 95,275 |
Mar 19, 2025 | 1.8496 | 1.8496 | 1.8322 | 1.8376 | 1.8376 | 61,387 |
Mar 18, 2025 | 1.8528 | 1.8552 | 1.8420 | 1.8482 | 1.8482 | 167,270 |
Mar 17, 2025 | 1.8300 | 1.8504 | 1.8250 | 1.8502 | 1.8502 | 197,281 |
Mar 14, 2025 | 1.8182 | 1.8404 | 1.8150 | 1.8354 | 1.8354 | 111,695 |
Mar 13, 2025 | 1.8044 | 1.8132 | 1.7930 | 1.8106 | 1.8106 | 46,429 |
Mar 12, 2025 | 1.7614 | 1.8130 | 1.7614 | 1.8068 | 1.8068 | 162,301 |
Mar 11, 2025 | 1.7456 | 1.7602 | 1.7456 | 1.7508 | 1.7508 | 180,689 |
Mar 10, 2025 | 1.7568 | 1.7568 | 1.7380 | 1.7472 | 1.7472 | 51,945 |
Mar 7, 2025 | 1.7498 | 1.7498 | 1.7360 | 1.7442 | 1.7442 | 44,337 |
Mar 6, 2025 | 1.7632 | 1.7652 | 1.7390 | 1.7466 | 1.7466 | 140,880 |
Mar 5, 2025 | 1.7436 | 1.7526 | 1.7354 | 1.7512 | 1.7512 | 52,528 |
Mar 4, 2025 | 1.7288 | 1.7372 | 1.7200 | 1.7200 | 1.7200 | 76,107 |
Mar 3, 2025 | 1.7306 | 1.7448 | 1.7200 | 1.7324 | 1.7324 | 244,692 |
Feb 28, 2025 | 1.7016 | 1.7296 | 1.6954 | 1.7206 | 1.7206 | 91,822 |
Feb 27, 2025 | 1.7046 | 1.7168 | 1.6926 | 1.7130 | 1.7130 | 35,082 |
Feb 26, 2025 | 1.7096 | 1.7212 | 1.7084 | 1.7084 | 1.7084 | 18,872 |
Feb 25, 2025 | 1.7080 | 1.7148 | 1.7034 | 1.7062 | 1.7062 | 70,037 |
Feb 24, 2025 | 1.7274 | 1.7398 | 1.7094 | 1.7162 | 1.7162 | 150,758 |
Feb 21, 2025 | 1.7302 | 1.7360 | 1.7178 | 1.7332 | 1.7332 | 68,574 |
Feb 20, 2025 | 1.7214 | 1.7282 | 1.7090 | 1.7260 | 1.7260 | 54,118 |
Feb 19, 2025 | 1.7318 | 1.7344 | 1.7148 | 1.7206 | 1.7206 | 48,481 |
Feb 18, 2025 | 1.7232 | 1.7330 | 1.7058 | 1.7268 | 1.7268 | 267,178 |
Feb 17, 2025 | 1.7048 | 1.7242 | 1.6968 | 1.7242 | 1.7242 | 38,301 |
Feb 14, 2025 | 1.6946 | 1.7090 | 1.6900 | 1.6968 | 1.6968 | 136,497 |
Feb 13, 2025 | 1.6650 | 1.7004 | 1.6650 | 1.6960 | 1.6960 | 281,229 |
Feb 12, 2025 | 1.6402 | 1.6642 | 1.6352 | 1.6518 | 1.6518 | 73,019 |
Feb 11, 2025 | 1.6370 | 1.6388 | 1.6296 | 1.6326 | 1.6326 | 33,208 |
Feb 10, 2025 | 1.6510 | 1.6510 | 1.6330 | 1.6404 | 1.6404 | 16,001 |
Feb 7, 2025 | 1.6286 | 1.6500 | 1.6286 | 1.6498 | 1.6498 | 108,394 |
Feb 6, 2025 | 1.6048 | 1.6394 | 1.5984 | 1.6394 | 1.6394 | 95,091 |
Feb 5, 2025 | 1.6118 | 1.6118 | 1.5922 | 1.6076 | 1.6076 | 13,908 |
Feb 4, 2025 | 1.5984 | 1.6120 | 1.5982 | 1.6042 | 1.6042 | 320,020 |
Feb 3, 2025 | 1.6220 | 1.6224 | 1.5844 | 1.5990 | 1.5990 | 70,643 |
Jan 31, 2025 | 1.6290 | 1.6394 | 1.6290 | 1.6360 | 1.6360 | 18,598 |
Jan 30, 2025 | 1.6292 | 1.6322 | 1.6246 | 1.6260 | 1.6260 | 16,652 |
Jan 29, 2025 | 1.6380 | 1.6402 | 1.6300 | 1.6340 | 1.6340 | 40,553 |
Jan 28, 2025 | 1.6118 | 1.6382 | 1.6118 | 1.6208 | 1.6208 | 40,678 |
Jan 27, 2025 | 1.6160 | 1.6260 | 1.6078 | 1.6206 | 1.6206 | 188,140 |
Jan 24, 2025 | 1.6092 | 1.6298 | 1.6092 | 1.6266 | 1.6266 | 11,768 |
Jan 23, 2025 | 1.6116 | 1.6116 | 1.6044 | 1.6082 | 1.6082 | 142,614 |
Jan 22, 2025 | 1.6294 | 1.6306 | 1.6090 | 1.6094 | 1.6094 | 95,111 |
Jan 21, 2025 | 1.6166 | 1.6306 | 1.6166 | 1.6290 | 1.6290 | 135,747 |
Jan 20, 2025 | 1.6096 | 1.6174 | 1.6078 | 1.6174 | 1.6174 | 71,345 |
Jan 17, 2025 | 1.5912 | 1.6178 | 1.5912 | 1.6128 | 1.6128 | 45,502 |
Jan 16, 2025 | 1.5824 | 1.5892 | 1.5812 | 1.5892 | 1.5892 | 100,728 |
Jan 15, 2025 | 1.5746 | 1.5820 | 1.5674 | 1.5806 | 1.5806 | 34,835 |
Jan 14, 2025 | 1.5642 | 1.5774 | 1.5630 | 1.5664 | 1.5664 | 57,379 |
Jan 13, 2025 | 1.5802 | 1.5802 | 1.5638 | 1.5696 | 1.5696 | 39,298 |
Jan 10, 2025 | 1.5896 | 1.5958 | 1.5780 | 1.5788 | 1.5788 | 156,884 |
Jan 9, 2025 | 1.5836 | 1.5930 | 1.5782 | 1.5888 | 1.5888 | 48,474 |
Jan 8, 2025 | 1.5934 | 1.5934 | 1.5774 | 1.5858 | 1.5858 | 69,244 |
Jan 7, 2025 | 1.5792 | 1.5902 | 1.5600 | 1.5902 | 1.5902 | 38,197 |
Jan 6, 2025 | 1.5544 | 1.5842 | 1.5498 | 1.5842 | 1.5842 | 180,760 |
Jan 3, 2025 | 1.5562 | 1.5624 | 1.5486 | 1.5604 | 1.5604 | 29,362 |
Jan 2, 2025 | 1.5494 | 1.5648 | 1.5468 | 1.5648 | 1.5648 | 96,454 |
Dec 30, 2024 | 1.5298 | 1.5366 | 1.5298 | 1.5330 | 1.5330 | 10,566 |
Dec 27, 2024 | 1.5196 | 1.5376 | 1.5196 | 1.5298 | 1.5298 | 135,062 |
Dec 23, 2024 | 1.5362 | 1.5382 | 1.5200 | 1.5218 | 1.5218 | 35,903 |
Dec 20, 2024 | 1.5290 | 1.5390 | 1.5244 | 1.5356 | 1.5356 | 37,874 |
Dec 19, 2024 | 1.5160 | 1.5364 | 1.5160 | 1.5332 | 1.5332 | 87,584 |
Dec 18, 2024 | 1.5252 | 1.5376 | 1.5216 | 1.5324 | 1.5324 | 146,448 |
Dec 17, 2024 | 1.5516 | 1.5516 | 1.5216 | 1.5296 | 1.5296 | 148,060 |
Dec 16, 2024 | 1.5634 | 1.5634 | 1.5374 | 1.5524 | 1.5524 | 99,173 |
Dec 13, 2024 | 1.5570 | 1.5570 | 1.5448 | 1.5540 | 1.5540 | 208,479 |
Dec 12, 2024 | 1.5472 | 1.5536 | 1.5450 | 1.5524 | 1.5524 | 118,027 |
Dec 11, 2024 | 1.5432 | 1.5486 | 1.5412 | 1.5430 | 1.5430 | 27,410 |
Dec 10, 2024 | 0.06 Dividend | |||||
Dec 10, 2024 | 1.5430 | 1.5532 | 1.5362 | 1.5416 | 1.5416 | 283,134 |
Dec 9, 2024 | 1.5996 | 1.6122 | 1.5950 | 1.6046 | 1.5446 | 20,812 |
Dec 6, 2024 | 1.6000 | 1.6000 | 1.5940 | 1.5952 | 1.5356 | 30,574 |
Dec 5, 2024 | 1.5782 | 1.5998 | 1.5772 | 1.5998 | 1.5400 | 35,208 |
Dec 4, 2024 | 1.5658 | 1.5778 | 1.5640 | 1.5716 | 1.5128 | 19,937 |
Dec 3, 2024 | 1.5544 | 1.5666 | 1.5518 | 1.5664 | 1.5078 | 86,766 |
Dec 2, 2024 | 1.5096 | 1.5532 | 1.5038 | 1.5450 | 1.4872 | 92,513 |
Nov 29, 2024 | 1.5186 | 1.5222 | 1.5058 | 1.5190 | 1.4622 | 14,214 |
Nov 28, 2024 | 1.5224 | 1.5258 | 1.5210 | 1.5216 | 1.4647 | 35,727 |
Nov 27, 2024 | 1.5386 | 1.5386 | 1.5194 | 1.5220 | 1.4651 | 17,274 |
Nov 26, 2024 | 1.5262 | 1.5406 | 1.5228 | 1.5330 | 1.4757 | 76,755 |
Nov 25, 2024 | 1.5358 | 1.5418 | 1.5310 | 1.5352 | 1.4778 | 106,190 |
Nov 22, 2024 | 1.5214 | 1.5360 | 1.5106 | 1.5322 | 1.4749 | 363,595 |
Nov 21, 2024 | 1.5146 | 1.5260 | 1.5026 | 1.5260 | 1.4689 | 69,948 |
Nov 20, 2024 | 1.4976 | 1.5128 | 1.4956 | 1.5114 | 1.4549 | 136,166 |
Nov 19, 2024 | 1.5202 | 1.5224 | 1.4844 | 1.4944 | 1.4385 | 72,420 |
Nov 18, 2024 | 1.5196 | 1.5330 | 1.5056 | 1.5240 | 1.4670 | 20,324 |
Nov 15, 2024 | 1.5380 | 1.5390 | 1.5254 | 1.5390 | 1.4815 | 54,514 |
Nov 14, 2024 | 1.5544 | 1.5546 | 1.5378 | 1.5426 | 1.4849 | 142,084 |
Nov 13, 2024 | 1.5634 | 1.5638 | 1.5470 | 1.5554 | 1.4972 | 138,700 |
Nov 12, 2024 | 1.5612 | 1.5700 | 1.5544 | 1.5664 | 1.5078 | 77,700 |
Nov 11, 2024 | 1.5564 | 1.5694 | 1.5484 | 1.5688 | 1.5101 | 69,519 |
Nov 8, 2024 | 1.5380 | 1.5488 | 1.5380 | 1.5488 | 1.4909 | 18,505 |
Nov 7, 2024 | 1.5468 | 1.5468 | 1.5346 | 1.5396 | 1.4820 | 88,494 |
Nov 6, 2024 | 1.5392 | 1.5598 | 1.5308 | 1.5390 | 1.4815 | 133,267 |
Nov 5, 2024 | 1.5198 | 1.5420 | 1.5198 | 1.5420 | 1.4843 | 51,934 |
Nov 4, 2024 | 1.5096 | 1.5210 | 1.5076 | 1.5102 | 1.4537 | 50,121 |
Nov 1, 2024 | 1.5030 | 1.5260 | 1.4980 | 1.5260 | 1.4689 | 47,797 |
Oct 31, 2024 | 1.5000 | 1.5096 | 1.4964 | 1.5054 | 1.4491 | 34,390 |
Oct 30, 2024 | 1.5154 | 1.5272 | 1.4984 | 1.5012 | 1.4451 | 23,437 |
Oct 29, 2024 | 1.5120 | 1.5284 | 1.5118 | 1.5216 | 1.4647 | 86,421 |
Oct 28, 2024 | 1.5094 | 1.5204 | 1.5082 | 1.5082 | 1.4518 | 6,286 |
Oct 25, 2024 | 1.5242 | 1.5256 | 1.5062 | 1.5062 | 1.4499 | 17,138 |
Oct 24, 2024 | 1.5270 | 1.5402 | 1.5228 | 1.5258 | 1.4687 | 14,288 |
Oct 23, 2024 | 1.5512 | 1.5512 | 1.5234 | 1.5234 | 1.4664 | 6,683 |
Oct 22, 2024 | 1.5818 | 1.5818 | 1.5420 | 1.5484 | 1.4905 | 15,204 |
Oct 21, 2024 | 1.5874 | 1.5874 | 1.5644 | 1.5644 | 1.5059 | 9,575 |
Oct 18, 2024 | 1.5714 | 1.5800 | 1.5714 | 1.5774 | 1.5184 | 25,817 |
Oct 17, 2024 | 1.5688 | 1.5782 | 1.5626 | 1.5782 | 1.5192 | 20,026 |
Oct 16, 2024 | 1.5412 | 1.5674 | 1.5412 | 1.5664 | 1.5078 | 132,746 |
Oct 15, 2024 | 1.5450 | 1.5576 | 1.5358 | 1.5548 | 1.4967 | 40,291 |
Oct 14, 2024 | 1.5316 | 1.5514 | 1.5316 | 1.5400 | 1.4824 | 22,915 |
Oct 11, 2024 | 1.5396 | 1.5488 | 1.5360 | 1.5488 | 1.4909 | 15,681 |
Oct 10, 2024 | 1.5454 | 1.5506 | 1.5364 | 1.5378 | 1.4803 | 42,849 |
Oct 9, 2024 | 1.5570 | 1.5604 | 1.5470 | 1.5508 | 1.4928 | 262,100 |
Oct 8, 2024 | 1.5498 | 1.5540 | 1.5458 | 1.5490 | 1.4911 | 53,646 |
Oct 7, 2024 | 1.5698 | 1.5700 | 1.5554 | 1.5642 | 1.5057 | 61,103 |
Oct 4, 2024 | 1.5472 | 1.5692 | 1.5466 | 1.5662 | 1.5076 | 31,196 |
Oct 3, 2024 | 1.5578 | 1.5578 | 1.5380 | 1.5432 | 1.4855 | 19,628 |
Oct 2, 2024 | 1.5730 | 1.5750 | 1.5522 | 1.5562 | 1.4980 | 23,818 |
Oct 1, 2024 | 1.5870 | 1.5934 | 1.5676 | 1.5784 | 1.5194 | 86,823 |
Sep 30, 2024 | 1.6122 | 1.6122 | 1.5790 | 1.5860 | 1.5267 | 42,254 |
Sep 27, 2024 | 1.6200 | 1.6234 | 1.6026 | 1.6054 | 1.5454 | 43,330 |
Sep 26, 2024 | 1.5984 | 1.6176 | 1.5906 | 1.6120 | 1.5517 | 912,460 |
Sep 25, 2024 | 1.5836 | 1.5976 | 1.5836 | 1.5976 | 1.5379 | 12,967 |
Sep 24, 2024 | 1.5876 | 1.5894 | 1.5802 | 1.5856 | 1.5263 | 55,322 |
Sep 23, 2024 | 1.5528 | 1.5764 | 1.5488 | 1.5750 | 1.5161 | 141,494 |
Sep 20, 2024 | 1.5536 | 1.5562 | 1.5490 | 1.5530 | 1.4949 | 55,758 |
Sep 19, 2024 | 1.5580 | 1.5656 | 1.5488 | 1.5564 | 1.4982 | 12,861 |
Sep 18, 2024 | 1.5582 | 1.5582 | 1.5466 | 1.5466 | 1.4888 | 20,826 |
Sep 17, 2024 | 1.5590 | 1.5602 | 1.5530 | 1.5584 | 1.5001 | 8,135 |
Sep 16, 2024 | 1.5508 | 1.5550 | 1.5440 | 1.5520 | 1.4940 | 88,078 |
Sep 13, 2024 | 1.5416 | 1.5530 | 1.5282 | 1.5470 | 1.4892 | 66,957 |
Sep 12, 2024 | 1.5484 | 1.5504 | 1.5276 | 1.5348 | 1.4774 | 31,831 |
Sep 11, 2024 | 1.5532 | 1.5562 | 1.5328 | 1.5392 | 1.4816 | 87,265 |
Sep 10, 2024 | 1.5686 | 1.5736 | 1.5528 | 1.5586 | 1.5003 | 41,963 |
Sep 9, 2024 | 1.5730 | 1.5766 | 1.5646 | 1.5688 | 1.5101 | 137,897 |
Sep 6, 2024 | 1.5804 | 1.5804 | 1.5662 | 1.5662 | 1.5076 | 6,252 |
Sep 5, 2024 | 1.5632 | 1.5838 | 1.5572 | 1.5800 | 1.5209 | 58,854 |
Sep 4, 2024 | 1.5630 | 1.5670 | 1.5572 | 1.5666 | 1.5080 | 37,251 |
Sep 3, 2024 | 1.5872 | 1.5928 | 1.5752 | 1.5840 | 1.5248 | 43,382 |
Sep 2, 2024 | 1.5700 | 1.5922 | 1.5660 | 1.5846 | 1.5253 | 245,324 |
Aug 30, 2024 | 1.5610 | 1.5752 | 1.5556 | 1.5672 | 1.5086 | 50,382 |
Aug 29, 2024 | 1.5656 | 1.5660 | 1.5530 | 1.5660 | 1.5074 | 12,741 |
Aug 28, 2024 | 1.5846 | 1.5846 | 1.5586 | 1.5628 | 1.5044 | 227,655 |
Aug 27, 2024 | 1.5916 | 1.5916 | 1.5728 | 1.5768 | 1.5178 | 59,696 |
Aug 26, 2024 | 1.5740 | 1.5774 | 1.5714 | 1.5774 | 1.5184 | 6,740 |
Aug 23, 2024 | 1.5780 | 1.5782 | 1.5712 | 1.5756 | 1.5167 | 41,251 |
Aug 22, 2024 | 1.5686 | 1.5770 | 1.5602 | 1.5718 | 1.5130 | 5,229 |
Aug 21, 2024 | 1.5542 | 1.5748 | 1.5482 | 1.5710 | 1.5123 | 25,006 |
Aug 20, 2024 | 1.5734 | 1.5744 | 1.5520 | 1.5582 | 1.4999 | 179,549 |
Aug 19, 2024 | 1.5730 | 1.5776 | 1.5650 | 1.5690 | 1.5103 | 37,357 |
Aug 16, 2024 | 1.5800 | 1.5800 | 1.5736 | 1.5754 | 1.5165 | 29,810 |
Aug 15, 2024 | 1.5666 | 1.5836 | 1.5666 | 1.5814 | 1.5223 | 11,932 |
Aug 14, 2024 | 1.5362 | 1.5622 | 1.5228 | 1.5622 | 1.5038 | 30,647 |
Aug 13, 2024 | 1.5354 | 1.5392 | 1.5300 | 1.5380 | 1.4805 | 4,062 |
Aug 12, 2024 | 1.5130 | 1.5308 | 1.5130 | 1.5280 | 1.4709 | 20,782 |
Aug 9, 2024 | 1.5138 | 1.5258 | 1.5068 | 1.5122 | 1.4557 | 9,428 |
Aug 8, 2024 | 1.5162 | 1.5170 | 1.5018 | 1.5096 | 1.4532 | 38,942 |
Aug 7, 2024 | 1.5154 | 1.5272 | 1.4960 | 1.5246 | 1.4676 | 18,143 |
Aug 6, 2024 | 1.4750 | 1.5172 | 1.4700 | 1.5036 | 1.4474 | 110,813 |
Aug 5, 2024 | 1.5434 | 1.5434 | 1.4348 | 1.4664 | 1.4116 | 358,969 |
Aug 2, 2024 | 1.5982 | 1.6074 | 1.5562 | 1.5568 | 1.4986 | 838,403 |
Aug 1, 2024 | 1.6280 | 1.6302 | 1.6078 | 1.6078 | 1.5477 | 136,262 |
Jul 31, 2024 | 1.6098 | 1.6300 | 1.6098 | 1.6300 | 1.5691 | 88,304 |
Jul 30, 2024 | 1.6060 | 1.6104 | 1.6018 | 1.6024 | 1.5425 | 271,445 |
Jul 29, 2024 | 1.6098 | 1.6100 | 1.6010 | 1.6060 | 1.5459 | 27,877 |
Jul 26, 2024 | 1.6034 | 1.6098 | 1.6004 | 1.6084 | 1.5483 | 20,542 |
Jul 25, 2024 | 1.5904 | 1.6046 | 1.5754 | 1.6046 | 1.5446 | 66,173 |
Jul 24, 2024 | 1.6044 | 1.6092 | 1.5900 | 1.5976 | 1.5379 | 92,140 |
Jul 23, 2024 | 1.6240 | 1.6240 | 1.6150 | 1.6186 | 1.5581 | 20,134 |
Jul 22, 2024 | 1.5904 | 1.6184 | 1.5904 | 1.6156 | 1.5552 | 64,059 |
Jul 19, 2024 | 1.5670 | 1.5898 | 1.5670 | 1.5876 | 1.5282 | 2,072 |
Jul 18, 2024 | 1.5668 | 1.5788 | 1.5632 | 1.5736 | 1.5148 | 109,890 |
Jul 17, 2024 | 1.5632 | 1.5706 | 1.5528 | 1.5644 | 1.5059 | 71,086 |
Jul 16, 2024 | 1.5654 | 1.5712 | 1.5612 | 1.5684 | 1.5098 | 8,934 |
Jul 15, 2024 | 1.5698 | 1.5780 | 1.5626 | 1.5736 | 1.5148 | 58,230 |
Jul 12, 2024 | 1.5664 | 1.5722 | 1.5588 | 1.5678 | 1.5092 | 16,925 |
Jul 11, 2024 | 1.5666 | 1.5698 | 1.5572 | 1.5576 | 1.4994 | 137,313 |
Jul 10, 2024 | 1.5678 | 1.5678 | 1.5558 | 1.5618 | 1.5034 | 4,766 |
Jul 9, 2024 | 1.5578 | 1.5760 | 1.5578 | 1.5594 | 1.5011 | 2,453 |
Jul 8, 2024 | 1.5546 | 1.5658 | 1.5526 | 1.5620 | 1.5036 | 17,862 |
Jul 5, 2024 | 1.5480 | 1.5580 | 1.5480 | 1.5548 | 1.4967 | 32,102 |
Jul 4, 2024 | 1.5336 | 1.5452 | 1.5336 | 1.5452 | 1.4874 | 15,176 |
Jul 3, 2024 | 1.5226 | 1.5304 | 1.5142 | 1.5304 | 1.4732 | 29,271 |
Jul 2, 2024 | 1.5244 | 1.5244 | 1.5100 | 1.5144 | 1.4578 | 58,220 |
Jul 1, 2024 | 1.5120 | 1.5314 | 1.5118 | 1.5272 | 1.4701 | 66,592 |
Jun 28, 2024 | 1.5012 | 1.5116 | 1.5008 | 1.5010 | 1.4449 | 15,377 |
Jun 27, 2024 | 1.5052 | 1.5098 | 1.4952 | 1.4956 | 1.4397 | 47,712 |
Jun 26, 2024 | 1.5206 | 1.5206 | 1.5008 | 1.5052 | 1.4489 | 4,792 |
Jun 25, 2024 | 1.5204 | 1.5276 | 1.5130 | 1.5152 | 1.4585 | 74,697 |
Jun 24, 2024 | 1.5282 | 1.5282 | 1.5160 | 1.5282 | 1.4711 | 107,315 |
Jun 21, 2024 | 1.5128 | 1.5194 | 1.5126 | 1.5158 | 1.4591 | 16,747 |
Jun 20, 2024 | 1.5190 | 1.5244 | 1.5014 | 1.5172 | 1.4605 | 38,236 |
Jun 19, 2024 | 1.5162 | 1.5212 | 1.5130 | 1.5200 | 1.4632 | 163,885 |
Jun 18, 2024 | 1.5036 | 1.5180 | 1.5022 | 1.5140 | 1.4574 | 50,305 |
Jun 17, 2024 | 1.5090 | 1.5100 | 1.4880 | 1.5018 | 1.4456 | 205,507 |
Jun 14, 2024 | 1.5262 | 1.5384 | 1.5012 | 1.5066 | 1.4503 | 26,111 |
Jun 13, 2024 | 1.5438 | 1.5474 | 1.5346 | 1.5346 | 1.4772 | 62,229 |
Jun 12, 2024 | 1.5538 | 1.5538 | 1.5424 | 1.5456 | 1.4878 | 450,827 |
Jun 11, 2024 | 1.5762 | 1.5762 | 1.5506 | 1.5506 | 1.4926 | 18,058 |
Jun 10, 2024 | 1.5512 | 1.5634 | 1.5448 | 1.5622 | 1.5038 | 152,793 |
Jun 7, 2024 | 1.5576 | 1.5668 | 1.5562 | 1.5600 | 1.5017 | 25,371 |
Jun 6, 2024 | 1.5404 | 1.5574 | 1.5404 | 1.5494 | 1.4915 | 22,984 |
Jun 5, 2024 | 1.5178 | 1.5460 | 1.5158 | 1.5460 | 1.4882 | 139,644 |
Jun 4, 2024 | 1.5396 | 1.5408 | 1.5086 | 1.5106 | 1.4541 | 85,314 |
Jun 3, 2024 | 1.5388 | 1.5510 | 1.5366 | 1.5436 | 1.4859 | 237,522 |
May 31, 2024 | 1.5352 | 1.5352 | 1.5216 | 1.5216 | 1.4647 | 48,582 |
May 30, 2024 | 1.5410 | 1.5410 | 1.5310 | 1.5328 | 1.4755 | 104,286 |
May 29, 2024 | 1.5706 | 1.5706 | 1.5398 | 1.5404 | 1.4828 | 58,092 |
May 28, 2024 | 1.5900 | 1.5916 | 1.5714 | 1.5720 | 1.5132 | 20,785 |
May 27, 2024 | 1.5800 | 1.5952 | 1.5776 | 1.5940 | 1.5344 | 17,137 |
May 24, 2024 | 1.5752 | 1.5830 | 1.5616 | 1.5758 | 1.5169 | 73,104 |
May 23, 2024 | 1.5824 | 1.5824 | 1.5698 | 1.5718 | 1.5130 | 23,529 |
May 22, 2024 | 1.5956 | 1.5956 | 1.5736 | 1.5754 | 1.5165 | 77,573 |
May 21, 2024 | 1.6016 | 1.6060 | 1.5922 | 1.6024 | 1.5425 | 34,689 |
May 20, 2024 | 1.5866 | 1.6096 | 1.5866 | 1.6080 | 1.5479 | 29,697 |
May 17, 2024 | 1.5788 | 1.6000 | 1.5788 | 1.5914 | 1.5319 | 57,266 |
May 16, 2024 | 1.5890 | 1.5890 | 1.5762 | 1.5852 | 1.5259 | 16,174 |
May 15, 2024 | 1.5668 | 1.5936 | 1.5630 | 1.5936 | 1.5340 | 54,487 |
May 14, 2024 | 1.5688 | 1.5688 | 1.5554 | 1.5586 | 1.5003 | 6,193 |
May 13, 2024 | 1.5746 | 1.5746 | 1.5588 | 1.5676 | 1.5090 | 7,907 |
May 10, 2024 | 1.5700 | 1.5782 | 1.5700 | 1.5748 | 1.5159 | 36,587 |
May 9, 2024 | 1.5646 | 1.5700 | 1.5590 | 1.5646 | 1.5061 | 40,006 |
May 8, 2024 | 1.5674 | 1.5700 | 1.5626 | 1.5650 | 1.5065 | 56,258 |
May 7, 2024 | 1.5608 | 1.5672 | 1.5600 | 1.5646 | 1.5061 | 33,493 |
May 6, 2024 | 1.5548 | 1.5608 | 1.5534 | 1.5608 | 1.5024 | 25,371 |
May 3, 2024 | 1.5490 | 1.5538 | 1.5464 | 1.5528 | 1.4947 | 172,735 |
May 2, 2024 | 1.5452 | 1.5496 | 1.5352 | 1.5488 | 1.4909 | 42,651 |
Apr 30, 2024 | 1.5438 | 1.5458 | 1.5248 | 1.5292 | 1.4720 | 8,982 |
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%
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%
QQQ Invesco QQQ Trust
481.68
+1.31%
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%