XETRA - Delayed Quote EUR
Amundi Euro Government Bond 7-10Y UCITS ETF Acc (LYXD.DE)
169.03
+0.63
+(0.37%)
At close: April 30 at 5:36:11 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 | 168.40 | 169.07 | 168.40 | 169.03 | 169.03 | 309 |
Apr 28, 2025 | 168.43 | 168.43 | 168.18 | 168.26 | 168.26 | 1,139 |
Apr 25, 2025 | 168.86 | 168.97 | 168.61 | 168.62 | 168.62 | 862 |
Apr 24, 2025 | 168.32 | 169.12 | 168.32 | 169.07 | 169.07 | 5,513 |
Apr 23, 2025 | 168.30 | 168.43 | 168.07 | 168.22 | 168.22 | 838 |
Apr 22, 2025 | 168.41 | 168.54 | 168.27 | 168.54 | 168.54 | 1,201 |
Apr 17, 2025 | 167.61 | 168.27 | 167.22 | 168.21 | 168.21 | 4,391 |
Apr 16, 2025 | 167.71 | 167.75 | 167.48 | 167.75 | 167.75 | 1,281 |
Apr 15, 2025 | 167.66 | 167.74 | 167.12 | 167.15 | 167.15 | 1,805 |
Apr 14, 2025 | 166.90 | 167.45 | 166.90 | 167.45 | 167.45 | 1,467 |
Apr 11, 2025 | 166.21 | 167.13 | 165.90 | 166.66 | 166.66 | 242 |
Apr 10, 2025 | 165.43 | 166.57 | 165.43 | 166.52 | 166.52 | 1,076 |
Apr 9, 2025 | 165.26 | 166.30 | 165.26 | 166.18 | 166.18 | 1,308 |
Apr 8, 2025 | 166.04 | 166.38 | 165.63 | 165.93 | 165.93 | 342 |
Apr 7, 2025 | 167.49 | 167.71 | 165.91 | 166.00 | 166.00 | 2,366 |
Apr 4, 2025 | 166.77 | 167.46 | 166.75 | 166.87 | 166.87 | 1,668 |
Apr 3, 2025 | 166.31 | 166.31 | 166.04 | 166.23 | 166.23 | 381 |
Apr 2, 2025 | 165.65 | 165.93 | 165.35 | 165.35 | 165.35 | 1,503 |
Apr 1, 2025 | 165.39 | 165.99 | 165.35 | 165.68 | 165.68 | 601 |
Mar 31, 2025 | 165.74 | 165.79 | 165.09 | 165.09 | 165.09 | 961 |
Mar 28, 2025 | 165.29 | 165.29 | 165.04 | 165.10 | 165.10 | 601 |
Mar 27, 2025 | 164.79 | 164.87 | 164.58 | 164.71 | 164.71 | 565 |
Mar 26, 2025 | 164.46 | 164.49 | 164.25 | 164.49 | 164.49 | 276 |
Mar 25, 2025 | 164.38 | 164.45 | 164.03 | 164.43 | 164.43 | 7,516 |
Mar 24, 2025 | 164.39 | 164.63 | 164.38 | 164.63 | 164.63 | 371 |
Mar 21, 2025 | 164.38 | 164.70 | 164.32 | 164.55 | 164.55 | 771 |
Mar 20, 2025 | 164.38 | 164.60 | 164.32 | 164.32 | 164.32 | 437 |
Mar 19, 2025 | 164.41 | 164.41 | 164.15 | 164.21 | 164.21 | 1,227 |
Mar 18, 2025 | 163.79 | 164.02 | 163.54 | 163.93 | 163.93 | 1,904 |
Mar 17, 2025 | 163.36 | 164.10 | 163.35 | 164.10 | 164.10 | 2,532 |
Mar 14, 2025 | 163.24 | 163.24 | 162.57 | 163.22 | 163.22 | 3,380 |
Mar 13, 2025 | 163.15 | 163.39 | 162.82 | 163.32 | 163.32 | 4,602 |
Mar 12, 2025 | 162.78 | 163.12 | 162.70 | 163.12 | 163.12 | 230 |
Mar 11, 2025 | 163.26 | 163.26 | 162.85 | 162.85 | 162.85 | 2,700 |
Mar 10, 2025 | 163.21 | 163.81 | 163.21 | 163.40 | 163.40 | 1,751 |
Mar 7, 2025 | 163.16 | 163.91 | 163.07 | 163.30 | 163.30 | 5,388 |
Mar 6, 2025 | 162.71 | 163.45 | 162.56 | 162.82 | 162.82 | 3,933 |
Mar 5, 2025 | 165.70 | 165.71 | 163.73 | 163.90 | 163.90 | 1,740 |
Mar 4, 2025 | 167.80 | 167.80 | 167.13 | 167.13 | 167.13 | 3,463 |
Mar 3, 2025 | 167.90 | 167.90 | 166.96 | 167.21 | 167.21 | 1,950 |
Feb 28, 2025 | 168.35 | 168.38 | 168.03 | 168.20 | 168.20 | 213 |
Feb 27, 2025 | 167.93 | 168.00 | 167.59 | 167.95 | 167.95 | 480 |
Feb 26, 2025 | 167.40 | 167.83 | 167.37 | 167.79 | 167.79 | 400 |
Feb 25, 2025 | 167.09 | 167.41 | 167.07 | 167.41 | 167.41 | 713 |
Feb 24, 2025 | 167.04 | 167.19 | 166.82 | 167.06 | 167.06 | 1,225 |
Feb 21, 2025 | 166.49 | 167.14 | 166.49 | 167.07 | 167.07 | 507 |
Feb 20, 2025 | 166.15 | 166.38 | 166.11 | 166.38 | 166.38 | 142 |
Feb 19, 2025 | 166.77 | 166.77 | 166.13 | 166.13 | 166.13 | 800 |
Feb 18, 2025 | 166.59 | 167.01 | 166.59 | 166.98 | 166.98 | 812 |
Feb 17, 2025 | 166.81 | 167.03 | 166.79 | 167.01 | 167.01 | 5,058 |
Feb 14, 2025 | 167.60 | 167.63 | 167.41 | 167.57 | 167.57 | 1,291 |
Feb 13, 2025 | 166.84 | 167.71 | 166.84 | 167.65 | 167.65 | 5,579 |
Feb 12, 2025 | 167.13 | 167.25 | 166.71 | 166.80 | 166.80 | 1,047 |
Feb 11, 2025 | 167.87 | 167.87 | 167.13 | 167.24 | 167.24 | 323 |
Feb 10, 2025 | 168.07 | 168.27 | 167.93 | 168.05 | 168.05 | 625 |
Feb 7, 2025 | 168.07 | 168.19 | 167.74 | 167.88 | 167.88 | 729 |
Feb 6, 2025 | 167.99 | 168.18 | 167.82 | 168.10 | 168.10 | 616 |
Feb 5, 2025 | 167.96 | 168.24 | 167.96 | 168.15 | 168.15 | 410 |
Feb 4, 2025 | 167.43 | 167.72 | 167.35 | 167.72 | 167.72 | 4,895 |
Feb 3, 2025 | 167.10 | 167.96 | 167.03 | 167.71 | 167.71 | 2,649 |
Jan 31, 2025 | 166.10 | 166.90 | 166.04 | 166.65 | 166.65 | 1,108 |
Jan 30, 2025 | 165.70 | 166.23 | 165.70 | 166.07 | 166.07 | 435 |
Jan 29, 2025 | 165.89 | 165.92 | 165.35 | 165.35 | 165.35 | 626 |
Jan 28, 2025 | 165.50 | 165.72 | 165.45 | 165.45 | 165.45 | 546 |
Jan 27, 2025 | 165.84 | 166.03 | 165.60 | 165.71 | 165.71 | 606 |
Jan 24, 2025 | 165.65 | 165.65 | 165.12 | 165.29 | 165.29 | 1,553 |
Jan 23, 2025 | 165.95 | 165.95 | 165.43 | 165.60 | 165.60 | 691 |
Jan 22, 2025 | 165.97 | 166.02 | 165.85 | 165.96 | 165.96 | 598 |
Jan 21, 2025 | 165.74 | 165.95 | 165.59 | 165.95 | 165.95 | 1,165 |
Jan 20, 2025 | 165.61 | 165.62 | 165.21 | 165.60 | 165.60 | 7,338 |
Jan 17, 2025 | 165.55 | 165.82 | 165.43 | 165.43 | 165.43 | 1,332 |
Jan 16, 2025 | 164.98 | 165.26 | 164.65 | 165.26 | 165.26 | 639 |
Jan 15, 2025 | 163.88 | 165.10 | 163.79 | 165.03 | 165.03 | 1,000 |
Jan 14, 2025 | 164.12 | 164.12 | 163.55 | 163.55 | 163.55 | 5,736 |
Jan 13, 2025 | 163.74 | 163.96 | 163.60 | 163.79 | 163.79 | 607 |
Jan 10, 2025 | 164.41 | 164.46 | 163.99 | 164.24 | 164.24 | 412 |
Jan 9, 2025 | 164.66 | 165.01 | 164.57 | 164.74 | 164.74 | 1,483 |
Jan 8, 2025 | 165.56 | 165.65 | 164.94 | 165.02 | 165.02 | 1,226 |
Jan 7, 2025 | 165.90 | 167.21 | 165.47 | 165.55 | 165.55 | 974 |
Jan 6, 2025 | 165.77 | 166.00 | 165.70 | 165.96 | 165.96 | 3,260 |
Jan 3, 2025 | 166.72 | 166.73 | 165.88 | 165.93 | 165.93 | 1,773 |
Jan 2, 2025 | 166.74 | 167.40 | 166.61 | 166.61 | 166.61 | 3,879 |
Dec 30, 2024 | 166.38 | 166.63 | 166.38 | 166.62 | 166.62 | 545 |
Dec 27, 2024 | 166.88 | 166.88 | 166.26 | 166.45 | 166.45 | 1,845 |
Dec 23, 2024 | 167.23 | 167.54 | 167.07 | 167.09 | 167.09 | 690 |
Dec 20, 2024 | 167.85 | 167.85 | 167.25 | 167.64 | 167.64 | 1,634 |
Dec 19, 2024 | 167.33 | 167.64 | 167.25 | 167.31 | 167.31 | 317 |
Dec 18, 2024 | 168.18 | 168.18 | 167.95 | 168.04 | 168.04 | 315 |
Dec 17, 2024 | 167.94 | 168.40 | 167.94 | 168.24 | 168.24 | 640 |
Dec 16, 2024 | 168.23 | 168.38 | 168.15 | 168.15 | 168.15 | 638 |
Dec 13, 2024 | 168.84 | 168.84 | 168.20 | 168.20 | 168.20 | 1,170 |
Dec 12, 2024 | 169.76 | 170.15 | 168.99 | 168.99 | 168.99 | 1,413 |
Dec 11, 2024 | 170.18 | 170.35 | 169.94 | 169.98 | 169.98 | 1,357 |
Dec 10, 2024 | 169.86 | 170.29 | 169.86 | 170.11 | 170.11 | 1,227 |
Dec 9, 2024 | 170.35 | 170.38 | 170.10 | 170.10 | 170.10 | 1,307 |
Dec 6, 2024 | 170.06 | 170.28 | 169.94 | 170.10 | 170.10 | 1,825 |
Dec 5, 2024 | 170.21 | 170.40 | 170.00 | 170.01 | 170.01 | 1,942 |
Dec 4, 2024 | 169.78 | 170.16 | 169.58 | 170.16 | 170.16 | 1,300 |
Dec 3, 2024 | 170.14 | 170.15 | 169.88 | 170.02 | 170.02 | 312 |
Dec 2, 2024 | 169.77 | 170.29 | 169.77 | 169.96 | 169.96 | 4,722 |
Nov 29, 2024 | 169.21 | 169.77 | 169.07 | 169.77 | 169.77 | 1,977 |
Nov 28, 2024 | 168.65 | 169.12 | 168.46 | 169.12 | 169.12 | 2,058 |
Nov 27, 2024 | 168.35 | 168.45 | 167.93 | 168.45 | 168.45 | 6,618 |
Nov 26, 2024 | 167.79 | 168.05 | 167.74 | 167.87 | 167.87 | 1,934 |
Nov 25, 2024 | 167.57 | 168.00 | 167.15 | 167.88 | 167.88 | 11,201 |
Nov 22, 2024 | 166.33 | 167.68 | 166.33 | 167.42 | 167.42 | 2,062 |
Nov 21, 2024 | 165.25 | 166.85 | 165.25 | 166.63 | 166.63 | 1,281 |
Nov 20, 2024 | 166.24 | 166.46 | 166.08 | 166.43 | 166.43 | 1,786 |
Nov 19, 2024 | 166.76 | 167.21 | 166.40 | 166.59 | 166.59 | 357 |
Nov 18, 2024 | 166.32 | 166.32 | 165.90 | 166.27 | 166.27 | 1,691 |
Nov 15, 2024 | 166.54 | 166.82 | 166.33 | 166.52 | 166.52 | 3,340 |
Nov 14, 2024 | 165.57 | 166.60 | 165.57 | 166.60 | 166.60 | 2,699 |
Nov 13, 2024 | 165.51 | 166.08 | 165.46 | 165.87 | 165.87 | 2,808 |
Nov 12, 2024 | 166.23 | 166.71 | 165.95 | 166.02 | 166.02 | 41,120 |
Nov 11, 2024 | 166.15 | 166.51 | 166.01 | 166.41 | 166.41 | 3,620 |
Nov 8, 2024 | 165.63 | 165.84 | 165.32 | 165.77 | 165.77 | 720 |
Nov 7, 2024 | 165.21 | 165.26 | 164.23 | 164.85 | 164.85 | 156 |
Nov 6, 2024 | 165.87 | 166.05 | 165.18 | 165.33 | 165.33 | 20,370 |
Nov 5, 2024 | 165.24 | 165.50 | 165.07 | 165.23 | 165.23 | 17,163 |
Nov 4, 2024 | 165.35 | 165.65 | 165.24 | 165.57 | 165.57 | 3,482 |
Nov 1, 2024 | 165.54 | 165.88 | 165.26 | 165.36 | 165.36 | 138 |
Oct 31, 2024 | 165.35 | 165.62 | 164.94 | 165.52 | 165.52 | 248 |
Oct 30, 2024 | 166.81 | 166.92 | 165.71 | 165.90 | 165.90 | 177 |
Oct 29, 2024 | 167.15 | 167.15 | 166.40 | 166.40 | 166.40 | 167 |
Oct 28, 2024 | 166.55 | 167.39 | 166.55 | 167.15 | 167.15 | 656 |
Oct 25, 2024 | 167.48 | 167.55 | 166.96 | 166.96 | 166.96 | 1,392 |
Oct 24, 2024 | 167.25 | 167.51 | 167.25 | 167.49 | 167.49 | 5,262 |
Oct 23, 2024 | 166.82 | 166.85 | 166.77 | 166.79 | 166.79 | 707 |
Oct 22, 2024 | 166.77 | 166.77 | 166.40 | 166.54 | 166.54 | 205 |
Oct 21, 2024 | 168.29 | 168.32 | 167.08 | 167.08 | 167.08 | 1,460 |
Oct 18, 2024 | 167.87 | 168.59 | 167.87 | 168.52 | 168.52 | 3,274 |
Oct 17, 2024 | 167.87 | 168.07 | 167.87 | 168.05 | 168.05 | 1,521 |
Oct 16, 2024 | 167.74 | 168.13 | 167.74 | 168.13 | 168.13 | 193 |
Oct 15, 2024 | 167.66 | 167.66 | 167.27 | 167.50 | 167.50 | 38 |
Oct 14, 2024 | 166.71 | 166.85 | 166.61 | 166.61 | 166.61 | 626 |
Oct 11, 2024 | 166.85 | 166.85 | 166.26 | 166.60 | 166.60 | 197 |
Oct 10, 2024 | 166.51 | 166.85 | 166.48 | 166.85 | 166.85 | 444 |
Oct 9, 2024 | 166.96 | 166.98 | 166.63 | 166.65 | 166.65 | 1,197 |
Oct 8, 2024 | 166.69 | 166.77 | 166.53 | 166.77 | 166.77 | 217 |
Oct 7, 2024 | 166.96 | 166.96 | 166.68 | 166.71 | 166.71 | 74 |
Oct 4, 2024 | 167.73 | 167.73 | 167.23 | 167.26 | 167.26 | 2,023 |
Oct 3, 2024 | 168.28 | 168.29 | 167.77 | 167.93 | 167.93 | 435 |
Oct 2, 2024 | 168.95 | 168.97 | 168.27 | 168.50 | 168.50 | 432 |
Oct 1, 2024 | 168.32 | 169.50 | 168.32 | 169.10 | 169.10 | 1,833 |
Sep 30, 2024 | 167.87 | 168.06 | 167.74 | 167.95 | 167.95 | 767 |
Sep 27, 2024 | 167.89 | 168.16 | 167.73 | 167.91 | 167.91 | 1,400 |
Sep 26, 2024 | 167.46 | 167.96 | 167.38 | 167.49 | 167.49 | 868 |
Sep 25, 2024 | 167.88 | 167.88 | 167.15 | 167.16 | 167.16 | 941 |
Sep 24, 2024 | 167.51 | 167.88 | 167.12 | 167.88 | 167.88 | 250 |
Sep 23, 2024 | 166.93 | 167.40 | 166.93 | 167.35 | 167.35 | 4,077 |
Sep 20, 2024 | 167.24 | 167.37 | 166.83 | 166.88 | 166.88 | 227 |
Sep 19, 2024 | 167.40 | 167.40 | 166.82 | 167.15 | 167.15 | 1,446 |
Sep 18, 2024 | 167.71 | 167.71 | 166.99 | 167.04 | 167.04 | 283 |
Sep 17, 2024 | 168.15 | 168.29 | 167.70 | 167.70 | 167.70 | 376 |
Sep 16, 2024 | 168.26 | 168.26 | 167.67 | 167.96 | 167.96 | 1,093 |
Sep 13, 2024 | 167.93 | 167.93 | 167.64 | 167.74 | 167.74 | 402 |
Sep 12, 2024 | 167.91 | 168.16 | 167.57 | 167.57 | 167.57 | 1,379 |
Sep 11, 2024 | 167.79 | 168.07 | 167.40 | 168.03 | 168.03 | 680 |
Sep 10, 2024 | 167.07 | 167.41 | 166.94 | 167.41 | 167.41 | 362 |
Sep 9, 2024 | 166.21 | 167.04 | 166.20 | 167.04 | 167.04 | 58 |
Sep 6, 2024 | 166.79 | 167.28 | 166.79 | 166.97 | 166.97 | 181 |
Sep 5, 2024 | 166.68 | 166.77 | 166.15 | 166.59 | 166.59 | 1,238 |
Sep 4, 2024 | 165.75 | 166.51 | 165.75 | 166.42 | 166.42 | 424 |
Sep 3, 2024 | 165.19 | 165.57 | 164.78 | 165.49 | 165.49 | 1,582 |
Sep 2, 2024 | 165.27 | 165.27 | 164.83 | 164.94 | 164.94 | 802 |
Aug 30, 2024 | 165.63 | 165.82 | 165.26 | 165.26 | 165.26 | 411 |
Aug 29, 2024 | 165.91 | 166.02 | 165.49 | 165.49 | 165.49 | 479 |
Aug 28, 2024 | 165.65 | 165.96 | 165.58 | 165.62 | 165.62 | 1,095 |
Aug 27, 2024 | 165.93 | 165.93 | 165.18 | 165.35 | 165.35 | 263 |
Aug 26, 2024 | 166.40 | 166.40 | 165.91 | 165.96 | 165.96 | 182 |
Aug 23, 2024 | 166.10 | 166.35 | 165.85 | 166.25 | 166.25 | 52 |
Aug 22, 2024 | 166.46 | 166.46 | 165.85 | 165.85 | 165.85 | 216 |
Aug 21, 2024 | 166.05 | 166.35 | 165.99 | 166.35 | 166.35 | 937 |
Aug 20, 2024 | 165.77 | 166.04 | 165.65 | 166.04 | 166.04 | 92 |
Aug 19, 2024 | 165.82 | 166.17 | 165.46 | 165.54 | 165.54 | 168 |
Aug 16, 2024 | 165.46 | 165.94 | 165.43 | 165.43 | 165.43 | 537 |
Aug 15, 2024 | 166.60 | 166.60 | 165.37 | 165.41 | 165.41 | 669 |
Aug 14, 2024 | 166.41 | 166.44 | 165.90 | 166.44 | 166.44 | 2,579 |
Aug 13, 2024 | 165.95 | 166.26 | 165.59 | 166.26 | 166.26 | 664 |
Aug 12, 2024 | 165.31 | 165.59 | 165.31 | 165.59 | 165.59 | 30 |
Aug 9, 2024 | 165.66 | 165.66 | 165.50 | 165.62 | 165.62 | 274 |
Aug 8, 2024 | 165.41 | 165.43 | 164.95 | 165.07 | 165.07 | 146 |
Aug 7, 2024 | 165.57 | 165.57 | 164.81 | 164.91 | 164.91 | 1,377 |
Aug 6, 2024 | 165.54 | 166.01 | 165.26 | 165.65 | 165.65 | 490 |
Aug 5, 2024 | 166.63 | 166.63 | 165.49 | 165.49 | 165.49 | 1,863 |
Aug 2, 2024 | 165.51 | 166.04 | 165.45 | 165.85 | 165.85 | 465 |
Aug 1, 2024 | 165.07 | 165.28 | 164.85 | 165.25 | 165.25 | 807 |
Jul 31, 2024 | 164.60 | 164.88 | 164.60 | 164.82 | 164.82 | 179 |
Jul 30, 2024 | 164.24 | 164.32 | 164.07 | 164.25 | 164.25 | 204 |
Jul 29, 2024 | 163.79 | 164.32 | 163.79 | 164.10 | 164.10 | 110 |
Jul 26, 2024 | 162.99 | 163.62 | 162.99 | 163.55 | 163.55 | 86 |
Jul 25, 2024 | 163.00 | 163.48 | 163.00 | 163.38 | 163.38 | 55 |
Jul 24, 2024 | 163.18 | 163.24 | 162.96 | 162.99 | 162.99 | 94 |
Jul 23, 2024 | 163.14 | 163.21 | 163.01 | 163.18 | 163.18 | 183 |
Jul 22, 2024 | 163.16 | 163.16 | 162.79 | 162.79 | 162.79 | 382 |
Jul 19, 2024 | 163.57 | 163.57 | 162.98 | 162.98 | 162.98 | 37 |
Jul 18, 2024 | 163.60 | 163.72 | 163.29 | 163.72 | 163.72 | 170 |
Jul 17, 2024 | 163.56 | 163.62 | 163.30 | 163.52 | 163.52 | 257 |
Jul 16, 2024 | 163.19 | 163.45 | 163.18 | 163.45 | 163.45 | 329 |
Jul 15, 2024 | 162.63 | 162.99 | 162.46 | 162.99 | 162.99 | 2,196 |
Jul 12, 2024 | 162.62 | 162.73 | 162.38 | 162.56 | 162.56 | 409 |
Jul 11, 2024 | 162.10 | 162.82 | 161.80 | 162.82 | 162.82 | 124 |
Jul 10, 2024 | 161.64 | 162.08 | 161.64 | 161.95 | 161.95 | 101 |
Jul 9, 2024 | 161.70 | 161.70 | 161.10 | 161.10 | 161.10 | 152 |
Jul 8, 2024 | 161.20 | 161.91 | 161.20 | 161.91 | 161.91 | 60 |
Jul 5, 2024 | 161.01 | 161.58 | 159.96 | 161.46 | 161.46 | 270 |
Jul 4, 2024 | 160.82 | 160.84 | 160.73 | 160.73 | 160.73 | 736 |
Jul 3, 2024 | 160.51 | 160.96 | 160.31 | 160.96 | 160.96 | 173 |
Jul 2, 2024 | 159.99 | 160.50 | 159.61 | 160.15 | 160.15 | 89 |
Jul 1, 2024 | 160.88 | 160.88 | 159.91 | 159.99 | 159.99 | 1,848 |
Jun 28, 2024 | 161.21 | 161.21 | 160.67 | 160.88 | 160.88 | 1,143 |
Jun 27, 2024 | 161.26 | 161.26 | 161.08 | 161.08 | 161.08 | 382 |
Jun 26, 2024 | 161.96 | 161.96 | 161.34 | 161.35 | 161.35 | 209 |
Jun 25, 2024 | 162.12 | 162.21 | 161.96 | 161.96 | 161.96 | 17 |
Jun 24, 2024 | 161.89 | 162.05 | 161.75 | 161.82 | 161.82 | 213 |
Jun 21, 2024 | 161.99 | 162.23 | 161.72 | 161.72 | 161.72 | 1,318 |
Jun 20, 2024 | 161.48 | 161.68 | 161.38 | 161.63 | 161.63 | 2,235 |
Jun 19, 2024 | 162.16 | 162.16 | 161.51 | 161.68 | 161.68 | 1,226 |
Jun 18, 2024 | 161.79 | 162.12 | 161.52 | 162.05 | 162.05 | 528 |
Jun 17, 2024 | 162.19 | 162.19 | 161.53 | 161.57 | 161.57 | 550 |
Jun 14, 2024 | 161.46 | 161.96 | 161.21 | 161.96 | 161.96 | 2,131 |
Jun 13, 2024 | 160.88 | 161.21 | 160.72 | 161.21 | 161.21 | 1,321 |
Jun 12, 2024 | 160.13 | 161.13 | 160.13 | 161.13 | 161.13 | 2,323 |
Jun 11, 2024 | 159.66 | 159.88 | 159.15 | 159.88 | 159.88 | 187 |
Jun 10, 2024 | 160.34 | 160.34 | 159.54 | 159.54 | 159.54 | 184 |
Jun 7, 2024 | 161.52 | 161.54 | 160.65 | 160.70 | 160.70 | 539 |
Jun 6, 2024 | 162.02 | 162.05 | 161.48 | 161.62 | 161.62 | 1,733 |
Jun 5, 2024 | 161.69 | 162.17 | 161.65 | 162.16 | 162.16 | 1,754 |
Jun 4, 2024 | 161.55 | 161.70 | 161.40 | 161.60 | 161.60 | 324 |
Jun 3, 2024 | 160.85 | 161.24 | 160.64 | 161.24 | 161.24 | 203 |
May 31, 2024 | 160.75 | 160.75 | 159.97 | 160.30 | 160.30 | 130 |
May 30, 2024 | 160.07 | 160.26 | 160.02 | 160.26 | 160.26 | 316 |
May 29, 2024 | 160.59 | 160.78 | 159.90 | 159.90 | 159.90 | 419 |
May 28, 2024 | 161.54 | 161.62 | 160.96 | 160.96 | 160.96 | 113 |
May 27, 2024 | 161.05 | 161.54 | 160.99 | 161.54 | 161.54 | 9 |
May 24, 2024 | 160.99 | 161.02 | 160.97 | 160.99 | 160.99 | 4 |
May 23, 2024 | 162.12 | 162.12 | 160.86 | 160.86 | 160.86 | 141 |
May 22, 2024 | 161.41 | 161.74 | 161.40 | 161.55 | 161.55 | 1,191 |
May 21, 2024 | 161.74 | 161.92 | 161.73 | 161.92 | 161.92 | 222 |
May 20, 2024 | 161.75 | 161.84 | 161.70 | 161.70 | 161.70 | 18 |
May 17, 2024 | 162.40 | 162.40 | 161.80 | 161.80 | 161.80 | 186 |
May 16, 2024 | 163.09 | 163.09 | 162.55 | 162.55 | 162.55 | 149 |
May 15, 2024 | 161.93 | 162.82 | 161.93 | 162.82 | 162.82 | 159 |
May 14, 2024 | 161.60 | 161.63 | 161.11 | 161.11 | 161.11 | 43 |
May 13, 2024 | 161.95 | 161.95 | 161.60 | 161.60 | 161.60 | 48 |
May 10, 2024 | 162.17 | 162.26 | 161.48 | 161.48 | 161.48 | 914 |
May 9, 2024 | 161.99 | 162.03 | 161.60 | 161.72 | 161.72 | 124 |
May 8, 2024 | 162.30 | 162.48 | 162.15 | 162.15 | 162.15 | 436 |
May 7, 2024 | 162.37 | 162.60 | 162.37 | 162.60 | 162.60 | 401 |
May 6, 2024 | 162.15 | 162.52 | 162.02 | 162.02 | 162.02 | 353 |
May 3, 2024 | 161.80 | 161.92 | 161.26 | 161.71 | 161.71 | 953 |
May 2, 2024 | 161.57 | 161.57 | 160.80 | 161.10 | 161.10 | 1,253 |
Apr 30, 2024 | 161.37 | 161.39 | 160.60 | 160.70 | 160.70 | 1,127 |
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%
QQQ Invesco QQQ Trust
481.68
+1.31%
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%
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%