Swiss - Delayed Quote USD
Amundi MSCI World Information Technology UCITS ETF USD Acc (LYTNOW.SW)
751.00
0.00
(0.00%)
At close: April 17 at 4:55:43 PM GMT+2
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 |
---|---|---|---|---|---|---|
Apr 17, 2025 | 767.20 | 767.20 | 751.00 | 751.00 | 751.00 | 49 |
Apr 16, 2025 | 760.70 | 770.90 | 760.70 | 770.90 | 770.90 | 2 |
Apr 15, 2025 | 782.50 | 786.00 | 782.50 | 785.00 | 785.00 | 26 |
Apr 14, 2025 | 794.70 | 794.70 | 786.10 | 786.10 | 786.10 | 225 |
Apr 11, 2025 | 770.10 | 770.10 | 761.80 | 761.80 | 761.80 | 94 |
Apr 10, 2025 | 789.70 | 789.70 | 776.80 | 776.80 | 776.80 | 7 |
Apr 9, 2025 | 693.70 | 717.50 | 690.30 | 713.50 | 713.50 | 330 |
Apr 8, 2025 | 725.30 | 725.30 | 719.70 | 723.70 | 723.70 | 42 |
Apr 7, 2025 | 659.50 | 699.10 | 656.60 | 699.10 | 699.10 | 190 |
Apr 4, 2025 | 757.50 | 757.50 | 712.70 | 723.30 | 723.30 | 553 |
Apr 3, 2025 | 783.60 | 785.20 | 765.70 | 765.70 | 765.70 | 111 |
Apr 2, 2025 | 806.40 | 806.40 | 799.00 | 800.20 | 800.20 | 15 |
Apr 1, 2025 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | 5 |
Mar 31, 2025 | 792.90 | 792.90 | 784.50 | 784.50 | 784.50 | 350 |
Mar 28, 2025 | 819.40 | 820.70 | 809.60 | 809.60 | 809.60 | 56 |
Mar 27, 2025 | 828.10 | 828.10 | 828.10 | 828.10 | 828.10 | 23 |
Mar 26, 2025 | 852.70 | 852.70 | 848.70 | 850.30 | 850.30 | 163 |
Mar 25, 2025 | 847.70 | 850.00 | 847.70 | 850.00 | 850.00 | 6 |
Mar 24, 2025 | 846.70 | 850.00 | 846.70 | 850.00 | 850.00 | 56 |
Mar 21, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - |
Mar 20, 2025 | 832.10 | 832.10 | 832.10 | 832.10 | 832.10 | - |
Mar 19, 2025 | 827.30 | 832.10 | 825.00 | 832.10 | 832.10 | 74 |
Mar 18, 2025 | 834.10 | 834.10 | 825.40 | 825.40 | 825.40 | 2 |
Mar 17, 2025 | 827.80 | 835.10 | 827.80 | 830.00 | 830.00 | 779 |
Mar 14, 2025 | 814.10 | 820.00 | 814.10 | 820.00 | 820.00 | 24 |
Mar 13, 2025 | 816.90 | 820.00 | 816.90 | 820.00 | 820.00 | 7 |
Mar 12, 2025 | 815.60 | 829.50 | 815.60 | 828.10 | 828.10 | 328 |
Mar 11, 2025 | 812.10 | 814.90 | 810.80 | 814.90 | 814.90 | 614 |
Mar 10, 2025 | 841.30 | 841.30 | 817.40 | 817.40 | 817.40 | 496 |
Mar 7, 2025 | 849.50 | 849.50 | 844.20 | 844.20 | 844.20 | 60 |
Mar 6, 2025 | 858.70 | 859.80 | 850.00 | 859.80 | 859.80 | 57 |
Mar 5, 2025 | 858.70 | 862.80 | 847.00 | 847.00 | 847.00 | 1,069 |
Mar 4, 2025 | 851.90 | 851.90 | 841.20 | 841.20 | 841.20 | 109 |
Mar 3, 2025 | 875.30 | 875.30 | 872.60 | 872.60 | 872.60 | 37 |
Feb 28, 2025 | 870.00 | 870.00 | 861.10 | 861.10 | 861.10 | 346 |
Feb 27, 2025 | 902.60 | 902.60 | 891.00 | 891.00 | 891.00 | 344 |
Feb 26, 2025 | 894.80 | 906.30 | 894.80 | 906.30 | 906.30 | 5 |
Feb 25, 2025 | 901.70 | 904.80 | 891.00 | 891.00 | 891.00 | 110 |
Feb 24, 2025 | 922.80 | 922.80 | 910.00 | 910.00 | 910.00 | 121 |
Feb 21, 2025 | 942.30 | 943.90 | 935.50 | 935.50 | 935.50 | 310 |
Feb 20, 2025 | 937.00 | 937.00 | 937.00 | 937.00 | 937.00 | - |
Feb 19, 2025 | 943.10 | 943.50 | 940.00 | 940.00 | 940.00 | 75 |
Feb 18, 2025 | 942.30 | 944.40 | 940.60 | 941.10 | 941.10 | 66 |
Feb 17, 2025 | 939.90 | 941.60 | 939.00 | 940.90 | 940.90 | 38 |
Feb 14, 2025 | 928.90 | 928.90 | 928.90 | 928.90 | 928.90 | 7 |
Feb 13, 2025 | 929.40 | 929.40 | 929.40 | 929.40 | 929.40 | - |
Feb 12, 2025 | 919.60 | 919.60 | 917.20 | 917.20 | 917.20 | 43 |
Feb 11, 2025 | 912.30 | 922.00 | 912.30 | 922.00 | 922.00 | 25 |
Feb 10, 2025 | 908.00 | 914.00 | 908.00 | 911.60 | 911.60 | 135 |
Feb 7, 2025 | 908.40 | 908.50 | 898.80 | 906.80 | 906.80 | 30 |
Feb 6, 2025 | 910.00 | 910.40 | 910.00 | 910.40 | 910.40 | 4 |
Feb 5, 2025 | 890.10 | 901.40 | 890.10 | 901.40 | 901.40 | 65 |
Feb 4, 2025 | 883.10 | 883.10 | 883.10 | 883.10 | 883.10 | 1 |
Feb 3, 2025 | 875.40 | 883.00 | 873.20 | 883.00 | 883.00 | 272 |
Jan 31, 2025 | 910.90 | 910.90 | 910.90 | 910.90 | 910.90 | 27 |
Jan 30, 2025 | 906.30 | 906.30 | 894.00 | 894.00 | 894.00 | 18 |
Jan 29, 2025 | 923.20 | 923.20 | 914.60 | 914.60 | 914.60 | 187 |
Jan 28, 2025 | 896.60 | 901.10 | 889.40 | 901.10 | 901.10 | 514 |
Jan 27, 2025 | 901.40 | 901.40 | 875.40 | 875.40 | 875.40 | 4 |
Jan 24, 2025 | 941.10 | 943.10 | 939.60 | 939.80 | 939.80 | 571 |
Jan 23, 2025 | 933.00 | 938.00 | 931.70 | 938.00 | 938.00 | 41 |
Jan 22, 2025 | 930.40 | 932.00 | 930.40 | 932.00 | 932.00 | 38 |
Jan 21, 2025 | 913.60 | 917.50 | 910.30 | 913.20 | 913.20 | 147 |
Jan 20, 2025 | 916.80 | 921.30 | 914.60 | 921.30 | 921.30 | 51 |
Jan 17, 2025 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | 5 |
Jan 16, 2025 | 922.40 | 922.40 | 909.40 | 909.40 | 909.40 | 31 |
Jan 15, 2025 | 891.20 | 904.20 | 891.20 | 901.90 | 901.90 | 143 |
Jan 14, 2025 | 898.40 | 898.40 | 896.50 | 898.20 | 898.20 | 457 |
Jan 13, 2025 | 891.10 | 894.80 | 885.70 | 885.70 | 885.70 | 107 |
Jan 10, 2025 | 916.30 | 917.60 | 898.20 | 898.30 | 898.30 | 201 |
Jan 9, 2025 | 913.60 | 916.50 | 912.90 | 914.20 | 914.20 | 260 |
Jan 8, 2025 | 921.10 | 926.50 | 918.20 | 919.40 | 919.40 | 229 |
Jan 7, 2025 | 941.20 | 941.90 | 926.20 | 926.20 | 926.20 | 118 |
Jan 6, 2025 | 935.80 | 945.80 | 935.80 | 945.80 | 945.80 | 43 |
Jan 3, 2025 | 914.40 | 921.00 | 914.40 | 918.50 | 918.50 | 950 |
Dec 30, 2024 | 926.00 | 926.00 | 914.90 | 921.00 | 921.00 | 240 |
Dec 27, 2024 | 933.60 | 933.60 | 923.80 | 924.30 | 924.30 | 284 |
Dec 23, 2024 | 929.80 | 929.80 | 925.60 | 925.60 | 925.60 | 61 |
Dec 20, 2024 | 906.70 | 906.70 | 895.30 | 895.30 | 895.30 | 9 |
Dec 19, 2024 | 914.10 | 916.90 | 912.00 | 913.00 | 913.00 | 156 |
Dec 18, 2024 | 942.20 | 942.20 | 938.00 | 941.00 | 941.00 | 458 |
Dec 17, 2024 | 938.30 | 938.30 | 932.10 | 933.80 | 933.80 | 6 |
Dec 16, 2024 | 933.00 | 934.80 | 933.00 | 934.50 | 934.50 | 134 |
Dec 13, 2024 | 929.40 | 929.40 | 929.40 | 929.40 | 929.40 | - |
Dec 12, 2024 | 929.60 | 929.60 | 929.60 | 929.60 | 929.60 | - |
Dec 11, 2024 | 922.60 | 928.80 | 922.60 | 928.80 | 928.80 | 351 |
Dec 10, 2024 | 926.50 | 929.50 | 926.50 | 929.50 | 929.50 | 4 |
Dec 9, 2024 | 933.50 | 933.50 | 933.50 | 933.50 | 933.50 | - |
Dec 6, 2024 | 936.20 | 938.50 | 936.20 | 938.50 | 938.50 | 10 |
Dec 5, 2024 | 938.10 | 938.50 | 937.20 | 937.70 | 937.70 | 259 |
Dec 4, 2024 | 925.30 | 925.30 | 925.30 | 925.30 | 925.30 | 115 |
Dec 3, 2024 | 915.70 | 915.70 | 912.90 | 915.10 | 915.10 | 592 |
Dec 2, 2024 | 902.20 | 907.90 | 902.20 | 907.90 | 907.90 | 263 |
Nov 29, 2024 | 900.50 | 904.80 | 898.30 | 904.80 | 904.80 | 108 |
Nov 28, 2024 | 899.80 | 899.80 | 899.80 | 899.80 | 899.80 | 2 |
Nov 27, 2024 | 899.70 | 901.10 | 899.70 | 901.10 | 901.10 | 2 |
Nov 26, 2024 | 899.80 | 904.50 | 899.80 | 904.50 | 904.50 | 4 |
Nov 25, 2024 | 901.30 | 901.30 | 901.30 | 901.30 | 901.30 | 69 |
Nov 22, 2024 | 903.60 | 903.60 | 899.20 | 899.20 | 899.20 | 20 |
Nov 21, 2024 | 901.80 | 901.80 | 901.80 | 901.80 | 901.80 | - |
Nov 20, 2024 | 898.30 | 898.30 | 888.50 | 890.50 | 890.50 | 91 |
Nov 19, 2024 | 890.30 | 890.30 | 886.00 | 886.00 | 886.00 | 57 |
Nov 18, 2024 | 890.20 | 890.20 | 890.20 | 890.20 | 890.20 | - |
Nov 15, 2024 | 900.00 | 900.00 | 886.80 | 886.80 | 886.80 | 51 |
Nov 14, 2024 | 907.70 | 907.70 | 907.70 | 907.70 | 907.70 | 10 |
Nov 13, 2024 | 906.90 | 908.20 | 906.50 | 908.20 | 908.20 | 287 |
Nov 12, 2024 | 909.30 | 909.30 | 909.30 | 909.30 | 909.30 | - |
Nov 11, 2024 | 909.60 | 909.60 | 904.00 | 904.00 | 904.00 | 36 |
Nov 8, 2024 | 910.90 | 911.80 | 910.60 | 911.80 | 911.80 | 26 |
Nov 7, 2024 | 899.60 | 907.00 | 899.60 | 907.00 | 907.00 | 13 |
Nov 6, 2024 | 890.00 | 892.10 | 885.00 | 892.10 | 892.10 | 69 |
Nov 5, 2024 | 867.80 | 867.80 | 866.60 | 866.80 | 866.80 | 69 |
Nov 4, 2024 | 866.00 | 869.70 | 865.20 | 867.40 | 867.40 | 820 |
Nov 1, 2024 | 863.40 | 866.30 | 860.60 | 866.30 | 866.30 | 1,072 |
Oct 31, 2024 | 875.80 | 875.80 | 875.80 | 875.80 | 875.80 | 1 |
Oct 30, 2024 | 894.20 | 894.20 | 894.20 | 894.20 | 894.20 | 3 |
Oct 29, 2024 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | 121 |
Oct 28, 2024 | 898.80 | 899.50 | 894.00 | 894.00 | 894.00 | 201 |
Oct 25, 2024 | 889.00 | 899.30 | 889.00 | 899.30 | 899.30 | 144 |
Oct 24, 2024 | 887.70 | 889.90 | 887.70 | 889.60 | 889.60 | 142 |
Oct 23, 2024 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | 25 |
Oct 22, 2024 | 895.40 | 895.40 | 895.40 | 895.40 | 895.40 | - |
Oct 21, 2024 | 890.10 | 890.10 | 890.10 | 890.10 | 890.10 | - |
Oct 18, 2024 | 892.90 | 895.50 | 890.40 | 891.00 | 891.00 | 454 |
Oct 17, 2024 | 893.70 | 893.70 | 893.70 | 893.70 | 893.70 | 1 |
Oct 16, 2024 | 880.70 | 885.00 | 875.40 | 880.20 | 880.20 | 521 |
Oct 15, 2024 | 901.40 | 901.40 | 882.00 | 882.90 | 882.90 | 544 |
Oct 14, 2024 | 891.00 | 899.10 | 891.00 | 897.80 | 897.80 | 63 |
Oct 11, 2024 | 887.90 | 887.90 | 887.90 | 887.90 | 887.90 | - |
Oct 10, 2024 | 880.70 | 880.70 | 880.60 | 880.60 | 880.60 | 254 |
Oct 9, 2024 | 879.90 | 879.90 | 879.90 | 879.90 | 879.90 | 23 |
Oct 8, 2024 | 868.00 | 874.50 | 868.00 | 874.50 | 874.50 | 509 |
Oct 7, 2024 | 864.10 | 866.30 | 860.00 | 866.30 | 866.30 | 562 |
Oct 4, 2024 | 860.30 | 860.30 | 860.30 | 860.30 | 860.30 | 6 |
Oct 3, 2024 | 858.80 | 858.80 | 858.80 | 858.80 | 858.80 | - |
Oct 2, 2024 | 850.70 | 857.60 | 843.40 | 857.60 | 857.60 | 333 |
Oct 1, 2024 | 871.20 | 871.80 | 856.90 | 856.90 | 856.90 | 242 |
Sep 30, 2024 | 864.70 | 867.30 | 864.50 | 867.30 | 867.30 | 34 |
Sep 27, 2024 | 873.60 | 875.70 | 872.40 | 872.80 | 872.80 | 560 |
Sep 26, 2024 | 879.80 | 881.40 | 872.60 | 872.60 | 872.60 | 16 |
Sep 25, 2024 | 867.10 | 867.10 | 867.10 | 867.10 | 867.10 | 44 |
Sep 24, 2024 | 858.80 | 858.80 | 850.00 | 850.00 | 850.00 | 120 |
Sep 23, 2024 | 857.40 | 857.40 | 857.40 | 857.40 | 857.40 | - |
Sep 20, 2024 | 857.40 | 857.40 | 857.40 | 857.40 | 857.40 | - |
Sep 19, 2024 | 863.40 | 863.40 | 863.40 | 863.40 | 863.40 | - |
Sep 18, 2024 | 842.10 | 842.10 | 839.40 | 839.40 | 839.40 | 4 |
Sep 17, 2024 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | - |
Sep 16, 2024 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | 12 |
Sep 13, 2024 | 846.90 | 847.40 | 846.90 | 847.40 | 847.40 | 2 |
Sep 12, 2024 | 838.10 | 838.10 | 838.10 | 838.10 | 838.10 | - |
Sep 11, 2024 | 803.80 | 806.10 | 803.80 | 806.10 | 806.10 | 215 |
Sep 10, 2024 | 803.10 | 803.10 | 803.10 | 803.10 | 803.10 | 6 |
Sep 9, 2024 | 795.10 | 795.10 | 795.10 | 795.10 | 795.10 | - |
Sep 6, 2024 | 800.20 | 810.00 | 795.00 | 795.00 | 795.00 | 44 |
Sep 5, 2024 | 814.30 | 814.30 | 814.30 | 814.30 | 814.30 | 1 |
Sep 4, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | 10 |
Sep 3, 2024 | 853.00 | 855.10 | 844.80 | 845.00 | 845.00 | 14 |
Sep 2, 2024 | 847.20 | 847.20 | 847.20 | 847.20 | 847.20 | - |
Aug 30, 2024 | 847.10 | 847.10 | 847.10 | 847.10 | 847.10 | - |
Aug 29, 2024 | 856.10 | 856.10 | 856.10 | 856.10 | 856.10 | - |
Aug 28, 2024 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | - |
Aug 27, 2024 | 849.50 | 855.10 | 849.50 | 855.10 | 855.10 | 6 |
Aug 26, 2024 | 866.40 | 868.10 | 866.40 | 868.10 | 868.10 | 3 |
Aug 23, 2024 | 858.20 | 866.60 | 858.20 | 866.60 | 866.60 | 34 |
Aug 22, 2024 | 872.20 | 872.20 | 872.20 | 872.20 | 872.20 | 1 |
Aug 21, 2024 | 865.70 | 866.40 | 865.70 | 866.40 | 866.40 | 16 |
Aug 20, 2024 | 865.90 | 865.90 | 863.30 | 863.30 | 863.30 | 85 |
Aug 19, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 15 |
Aug 16, 2024 | 854.10 | 856.20 | 847.10 | 847.10 | 847.10 | 62 |
Aug 15, 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 845.50 | - |
Aug 14, 2024 | 830.90 | 830.90 | 830.90 | 830.90 | 830.90 | 1 |
Aug 13, 2024 | 818.80 | 818.80 | 818.80 | 818.80 | 818.80 | - |
Aug 12, 2024 | 799.30 | 799.30 | 799.30 | 799.30 | 799.30 | - |
Aug 9, 2024 | 791.80 | 791.80 | 788.50 | 788.50 | 788.50 | 20 |
Aug 8, 2024 | 769.50 | 784.50 | 765.00 | 784.50 | 784.50 | 6 |
Aug 7, 2024 | 780.30 | 780.30 | 780.30 | 780.30 | 780.30 | 8 |
Aug 6, 2024 | 775.60 | 775.60 | 775.60 | 775.60 | 775.60 | - |
Aug 5, 2024 | 732.10 | 770.50 | 732.10 | 770.50 | 770.50 | 129 |
Aug 2, 2024 | 794.50 | 794.50 | 789.00 | 789.00 | 789.00 | 142 |
Jul 31, 2024 | 839.20 | 839.20 | 839.20 | 839.20 | 839.20 | - |
Jul 30, 2024 | 830.20 | 830.20 | 830.20 | 830.20 | 830.20 | 10 |
Jul 29, 2024 | 837.60 | 837.60 | 830.00 | 830.00 | 830.00 | 235 |
Jul 26, 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 5 |
Jul 25, 2024 | 826.90 | 826.90 | 811.20 | 811.20 | 811.20 | 17 |
Jul 24, 2024 | 857.90 | 860.00 | 840.40 | 840.40 | 840.40 | 170 |
Jul 23, 2024 | 863.90 | 863.90 | 863.90 | 863.90 | 863.90 | 2 |
Jul 22, 2024 | 855.60 | 855.60 | 855.60 | 855.60 | 855.60 | - |
Jul 19, 2024 | 860.40 | 860.40 | 852.30 | 852.30 | 852.30 | 481 |
Jul 18, 2024 | 875.40 | 875.40 | 867.70 | 869.00 | 869.00 | 127 |
Jul 17, 2024 | 870.20 | 870.20 | 870.20 | 870.20 | 870.20 | - |
Jul 16, 2024 | 902.30 | 902.30 | 901.60 | 901.60 | 901.60 | 57 |
Jul 15, 2024 | 902.90 | 903.20 | 902.90 | 903.20 | 903.20 | 10 |
Jul 12, 2024 | 887.90 | 887.90 | 887.90 | 887.90 | 887.90 | 5 |
Jul 11, 2024 | 910.90 | 910.90 | 897.80 | 897.80 | 897.80 | 74 |
Jul 10, 2024 | 900.10 | 901.30 | 900.10 | 901.30 | 901.30 | 118 |
Jul 9, 2024 | 902.30 | 902.30 | 902.30 | 902.30 | 902.30 | 396 |
Jul 8, 2024 | 892.10 | 896.60 | 892.10 | 896.30 | 896.30 | 72 |
Jul 5, 2024 | 886.80 | 888.00 | 886.80 | 888.00 | 888.00 | 8 |
Jul 4, 2024 | 884.10 | 884.10 | 884.10 | 884.10 | 884.10 | - |
Jul 3, 2024 | 874.00 | 874.80 | 874.00 | 874.80 | 874.80 | 3 |
Jul 2, 2024 | 860.40 | 860.40 | 860.40 | 860.40 | 860.40 | 160 |
Jul 1, 2024 | 860.00 | 863.90 | 853.00 | 863.90 | 863.90 | 203 |
Jun 28, 2024 | 869.10 | 869.10 | 869.10 | 869.10 | 869.10 | - |
Jun 27, 2024 | 859.50 | 866.20 | 859.50 | 859.50 | 859.50 | 415 |
Jun 26, 2024 | 859.30 | 859.30 | 859.30 | 859.30 | 859.30 | 1 |
Jun 25, 2024 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | - |
Jun 24, 2024 | 854.80 | 854.80 | 854.80 | 854.80 | 854.80 | - |
Jun 21, 2024 | 871.00 | 871.00 | 865.00 | 865.00 | 865.00 | 6 |
Jun 20, 2024 | 887.00 | 889.80 | 887.00 | 887.70 | 887.70 | 8 |
Jun 19, 2024 | 883.60 | 885.60 | 883.60 | 884.10 | 884.10 | 295 |
Jun 18, 2024 | 876.70 | 876.70 | 876.70 | 876.70 | 876.70 | 12 |
Jun 17, 2024 | 867.60 | 870.40 | 867.60 | 868.80 | 868.80 | 326 |
Jun 14, 2024 | 863.70 | 863.70 | 863.70 | 863.70 | 863.70 | 7 |
Jun 13, 2024 | 866.70 | 866.70 | 859.60 | 860.90 | 860.90 | 123 |
Jun 12, 2024 | 837.00 | 857.80 | 837.00 | 857.80 | 857.80 | 315 |
Jun 11, 2024 | 820.80 | 820.90 | 818.80 | 818.80 | 818.80 | 33 |
Jun 10, 2024 | 816.90 | 817.70 | 816.90 | 817.70 | 817.70 | 153 |
Jun 7, 2024 | 818.80 | 818.80 | 818.80 | 818.80 | 818.80 | - |
Jun 6, 2024 | 825.30 | 825.30 | 825.30 | 825.30 | 825.30 | 6 |
Jun 5, 2024 | 809.30 | 814.90 | 808.10 | 814.90 | 814.90 | 73 |
Jun 4, 2024 | 796.90 | 798.40 | 796.90 | 797.60 | 797.60 | 310 |
Jun 3, 2024 | 798.40 | 799.50 | 798.40 | 799.50 | 799.50 | 23 |
May 31, 2024 | 795.40 | 795.40 | 780.80 | 780.80 | 780.80 | 29 |
May 30, 2024 | 803.30 | 803.30 | 803.30 | 803.30 | 803.30 | 15 |
May 29, 2024 | 815.50 | 815.50 | 807.20 | 807.20 | 807.20 | 43 |
May 28, 2024 | 814.90 | 814.90 | 812.50 | 814.40 | 814.40 | 56 |
May 27, 2024 | 808.30 | 808.30 | 808.00 | 808.00 | 808.00 | 511 |
May 24, 2024 | 798.80 | 805.20 | 798.80 | 805.20 | 805.20 | 65 |
May 23, 2024 | 806.20 | 808.80 | 806.20 | 808.80 | 808.80 | 39 |
May 22, 2024 | 794.20 | 794.20 | 794.20 | 794.20 | 794.20 | 2 |
May 21, 2024 | 792.40 | 792.40 | 792.40 | 792.40 | 792.40 | - |
May 17, 2024 | 784.00 | 784.00 | 784.00 | 784.00 | 784.00 | - |
May 16, 2024 | 792.30 | 792.30 | 790.10 | 790.10 | 790.10 | 57 |
May 15, 2024 | 771.20 | 783.20 | 771.20 | 783.20 | 783.20 | 127 |
May 14, 2024 | 760.00 | 764.70 | 760.00 | 764.70 | 764.70 | 314 |
May 13, 2024 | 761.50 | 761.50 | 761.50 | 761.50 | 761.50 | 15 |
May 10, 2024 | 763.20 | 763.20 | 763.20 | 763.20 | 763.20 | 1 |
May 8, 2024 | 755.60 | 758.90 | 755.60 | 758.90 | 758.90 | 38 |
May 7, 2024 | 760.70 | 760.70 | 760.70 | 760.70 | 760.70 | - |
May 6, 2024 | 752.00 | 759.30 | 751.40 | 759.30 | 759.30 | 66 |
May 3, 2024 | 739.40 | 752.50 | 739.40 | 750.00 | 750.00 | 143 |
May 2, 2024 | 729.70 | 729.70 | 724.90 | 724.90 | 724.90 | 29 |
Apr 30, 2024 | 741.20 | 743.20 | 741.20 | 743.20 | 743.20 | 116 |
Apr 29, 2024 | 745.60 | 745.60 | 742.00 | 742.00 | 742.00 | 39 |
Apr 26, 2024 | 742.50 | 743.50 | 742.20 | 742.90 | 742.90 | 967 |
Apr 25, 2024 | 726.10 | 726.10 | 720.90 | 720.90 | 720.90 | 8 |
Apr 24, 2024 | 731.20 | 732.90 | 731.20 | 732.70 | 732.70 | 215 |
Apr 23, 2024 | 726.70 | 726.70 | 726.70 | 726.70 | 726.70 | 85 |
Apr 22, 2024 | 713.70 | 713.70 | 710.20 | 710.20 | 710.20 | 2 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.04
+6.77%
BLOK Amplify Transformational Data Sharing ETF
37.63
+5.10%
QLD ProShares Ultra QQQ
76.75
+3.94%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.79
+3.62%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.29
+3.10%
HEDJ WisdomTree Europe Hedged Equity Fund
45.31
+3.08%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.64
+2.85%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.11
+2.98%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.26
+3.05%
FLEU Franklin FTSE Eurozone ETF
27.91
+2.59%
IDX VanEck Indonesia Index ETF
12.80
+2.64%
KBWP Invesco KBW Property & Casualty Insurance ETF
117.76
+2.51%
HTUS Hull Tactical US ETF
34.64
+2.91%
TOK iShares MSCI Kokusai ETF
109.49
+2.89%
HOMZ The Hoya Capital Housing ETF
41.79
+2.88%
COPX Global X Copper Miners ETF
37.38
+2.88%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.20
+2.79%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.64
+2.75%
XNTK SPDR NYSE Technology ETF
178.62
+2.73%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
70.82
+2.95%
IDOG ALPS International Sector Dividend Dogs ETF
31.98
+2.71%
RTH VanEck Retail ETF
222.05
+2.71%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.43
+2.70%
FLN First Trust Latin America AlphaDEX Fund
18.00
+1.67%
ECH iShares MSCI Chile ETF
30.85
+2.66%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
132.40
+2.66%
ABFL Abacus FCF Leaders ETF
61.15
+2.63%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.33
+2.61%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
305.45
+2.59%
AIA iShares Asia 50 ETF
67.59
+2.58%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
47.54
+2.52%
ATMP Barclays ETN+ Select MLP ETN
28.52
+2.58%
UTES Virtus Reaves Utilities ETF
63.82
+2.57%
XHB SPDR S&P Homebuilders ETF
91.04
+2.51%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
36.49
+2.55%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.59
+1.78%
KCE SPDR S&P Capital Markets ETF
116.62
+2.54%
EQRR ProShares Equities for Rising Rates ETF
54.95
+2.54%
VFMF Vanguard U.S. Multifactor ETF Shares
118.83
+2.53%
ITB iShares U.S. Home Construction ETF
89.67
+2.50%
XLY The Consumer Discretionary Select Sector SPDR Fund
184.89
+2.46%
PSP Invesco Global Listed Private Equity ETF
60.72
+2.48%
CWS AdvisorShares Focused Equity ETF
63.01
+2.48%
WBIY WBI Power Factor High Dividend ETF
27.06
+2.13%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.65
+2.48%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.90
+2.46%
CRBN iShares MSCI ACWI Low Carbon Target ETF
184.89
+2.45%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.25
+2.48%
EMQQ EMQQ The Emerging Markets Internet ETF
36.58
+2.38%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.64
+2.41%
VLU SPDR S&P 1500 Value Tilt ETF
172.04
+2.40%
BFOR Barron's 400 ETF
65.82
+2.39%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.12
+2.39%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.16
+2.38%
FEZ SPDR EURO STOXX 50 ETF
54.39
+2.36%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
85.21
+1.74%
IAK iShares U.S. Insurance ETF
128.85
+2.34%
SLX VanEck Steel ETF
57.20
+2.34%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.92%
FTXN First Trust Nasdaq Oil & Gas ETF
25.91
+2.33%
DXJ WisdomTree Japan Hedged Equity Fund
103.40
+2.34%
KIE SPDR S&P Insurance ETF
56.34
+2.25%
VFH Vanguard Financials Index Fund ETF Shares
111.68
+2.30%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.69
+2.30%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
55.63
+2.30%
XHS SPDR S&P Health Care Services ETF
91.32
+1.13%
MTUM iShares MSCI USA Momentum Factor ETF
194.50
+2.40%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.19
+2.33%
XLF The Financial Select Sector SPDR Fund
46.66
+2.21%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
232.96
+2.27%
DWLD Davis Select Worldwide ETF
35.58
+2.25%
SPVM Invesco S&P 500 Value with Momentum ETF
53.96
+2.16%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
41.22
+2.26%
IYF iShares U.S. Financials ETF
105.37
+2.23%
WLDR Affinity World Leaders Equity ETF
27.66
+2.21%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
116.37
+2.21%
FNCL Fidelity MSCI Financials Index ETF
64.87
+2.21%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.03
+2.20%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.76
+2.19%
QINT American Century Quality Diversified International ETF
52.64
+2.18%
SPHB Invesco S&P 500 High Beta ETF
72.26
+2.18%
AIQ Global X Artificial Intelligence & Technology ETF
33.91
+2.04%
EVX VanEck Environmental Services ETF
34.41
+2.15%
TMFC Motley Fool 100 Index ETF
52.68
+2.15%
IXP iShares Global Comm Services ETF
93.38
+2.14%
FILL iShares MSCI Global Energy Producers ETF
22.18
+2.14%
FLJH Franklin FTSE Japan Hedged ETF
29.31
+2.14%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.58
+2.14%
SPMO Invesco S&P 500 Momentum ETF
87.82
+2.20%
IWY iShares Russell Top 200 Growth ETF
198.15
+2.10%
DUSA Davis Select U.S. Equity ETF
40.02
+1.85%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.87
+2.11%
EWJV iShares MSCI Japan Value ETF
33.37
+1.97%
IGM iShares Expanded Tech Sector ETF
84.62
+2.10%
USMC Principal U.S. Mega-Cap ETF
53.46
+2.10%
IYG iShares U.S. Financial Services ETF
73.66
+2.33%
IWP iShares Russell Mid-Cap Growth ETF
112.34
+2.09%
SCHG Schwab U.S. Large-Cap Growth ETF
23.49
+2.04%
IVLU iShares Edge MSCI Intl Value Factor ETF
30.29
+2.12%
NACP Impact Shares NAACP Minority Empowerment ETF
37.02
+2.24%