XETRA - Delayed Quote EUR
Amundi DAX III UCITS ETF (LYY7.DE)
211.65
+5.50
+(2.67%)
At close: May 2 at 5:39:35 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 | 208.85 | 211.65 | 208.75 | 211.65 | 211.65 | 11,947 |
Apr 30, 2025 | 206.55 | 207.30 | 204.00 | 206.15 | 206.15 | 8,432 |
Apr 29, 2025 | 205.30 | 205.95 | 204.85 | 205.70 | 205.70 | 6,101 |
Apr 28, 2025 | 204.95 | 205.80 | 204.20 | 204.25 | 204.25 | 5,339 |
Apr 25, 2025 | 203.90 | 204.70 | 202.70 | 204.05 | 204.05 | 11,435 |
Apr 24, 2025 | 200.85 | 202.60 | 199.74 | 202.60 | 202.60 | 7,276 |
Apr 23, 2025 | 199.52 | 202.00 | 199.46 | 201.45 | 201.45 | 37,279 |
Apr 22, 2025 | 193.86 | 195.28 | 193.40 | 195.28 | 195.28 | 18,860 |
Apr 17, 2025 | 196.22 | 196.22 | 193.98 | 194.52 | 194.52 | 8,583 |
Apr 16, 2025 | 193.98 | 195.60 | 192.46 | 195.38 | 195.38 | 8,545 |
Apr 15, 2025 | 193.70 | 195.28 | 193.58 | 195.04 | 195.04 | 11,939 |
Apr 14, 2025 | 190.16 | 192.80 | 190.00 | 192.22 | 192.22 | 3,795 |
Apr 11, 2025 | 190.70 | 190.74 | 184.78 | 187.06 | 187.06 | 23,085 |
Apr 10, 2025 | 194.24 | 194.70 | 188.46 | 188.46 | 188.46 | 27,048 |
Apr 9, 2025 | 181.58 | 182.90 | 178.00 | 180.40 | 180.40 | 23,649 |
Apr 8, 2025 | 183.82 | 187.68 | 182.60 | 186.12 | 186.12 | 16,524 |
Apr 7, 2025 | 177.44 | 193.02 | 175.54 | 182.12 | 182.12 | 11,084 |
Apr 4, 2025 | 197.78 | 198.46 | 187.74 | 189.60 | 189.60 | 26,862 |
Apr 3, 2025 | 200.70 | 202.80 | 199.18 | 199.22 | 199.22 | 30,842 |
Apr 2, 2025 | 206.15 | 206.15 | 203.50 | 205.50 | 205.50 | 2,457 |
Apr 1, 2025 | 205.20 | 207.00 | 204.90 | 206.65 | 206.65 | 5,286 |
Mar 31, 2025 | 204.05 | 204.35 | 201.80 | 203.45 | 203.45 | 2,690 |
Mar 28, 2025 | 207.10 | 207.30 | 205.60 | 206.25 | 206.25 | 6,506 |
Mar 27, 2025 | 206.75 | 208.55 | 206.35 | 208.00 | 208.00 | 3,411 |
Mar 26, 2025 | 212.95 | 212.95 | 209.55 | 209.60 | 209.60 | 10,790 |
Mar 25, 2025 | 210.40 | 212.70 | 209.75 | 212.20 | 212.20 | 3,859 |
Mar 24, 2025 | 211.85 | 211.85 | 209.70 | 209.75 | 209.75 | 18,628 |
Mar 21, 2025 | 210.40 | 210.40 | 208.50 | 209.85 | 209.85 | 5,100 |
Mar 20, 2025 | 213.80 | 213.90 | 209.70 | 210.95 | 210.95 | 10,714 |
Mar 19, 2025 | 213.50 | 214.10 | 212.40 | 213.70 | 213.70 | 5,991 |
Mar 18, 2025 | 213.40 | 215.30 | 213.35 | 214.55 | 214.55 | 15,218 |
Mar 17, 2025 | 210.85 | 212.55 | 210.60 | 212.55 | 212.55 | 26,715 |
Mar 14, 2025 | 206.50 | 211.20 | 206.20 | 211.15 | 211.15 | 10,755 |
Mar 13, 2025 | 207.45 | 208.50 | 206.25 | 207.05 | 207.05 | 12,459 |
Mar 12, 2025 | 206.95 | 209.10 | 206.40 | 208.25 | 208.25 | 12,479 |
Mar 11, 2025 | 207.95 | 209.30 | 204.55 | 204.95 | 204.95 | 6,312 |
Mar 10, 2025 | 212.60 | 212.60 | 206.90 | 207.60 | 207.60 | 8,435 |
Mar 7, 2025 | 212.70 | 213.05 | 210.05 | 211.20 | 211.20 | 8,732 |
Mar 6, 2025 | 213.65 | 215.25 | 211.80 | 214.40 | 214.40 | 9,800 |
Mar 5, 2025 | 209.80 | 212.65 | 209.80 | 211.85 | 211.85 | 16,295 |
Mar 4, 2025 | 209.55 | 209.65 | 205.05 | 205.15 | 205.15 | 11,274 |
Mar 3, 2025 | 208.40 | 213.50 | 206.80 | 212.65 | 212.65 | 9,361 |
Feb 28, 2025 | 205.55 | 207.05 | 205.00 | 207.05 | 207.05 | 6,359 |
Feb 27, 2025 | 207.45 | 208.05 | 205.65 | 206.95 | 206.95 | 1,629 |
Feb 26, 2025 | 207.30 | 209.50 | 207.15 | 209.30 | 209.30 | 14,269 |
Feb 25, 2025 | 205.30 | 207.00 | 205.25 | 205.70 | 205.70 | 7,555 |
Feb 24, 2025 | 206.05 | 206.50 | 204.55 | 205.85 | 205.85 | 5,739 |
Feb 21, 2025 | 204.75 | 205.40 | 204.00 | 204.55 | 204.55 | 4,751 |
Feb 20, 2025 | 206.70 | 207.05 | 204.55 | 204.85 | 204.85 | 22,461 |
Feb 19, 2025 | 210.00 | 210.50 | 205.85 | 205.85 | 205.85 | 40,183 |
Feb 18, 2025 | 209.65 | 209.95 | 208.60 | 209.70 | 209.70 | 5,066 |
Feb 17, 2025 | 207.30 | 209.30 | 207.05 | 209.30 | 209.30 | 5,162 |
Feb 14, 2025 | 206.85 | 207.55 | 206.30 | 206.60 | 206.60 | 7,286 |
Feb 13, 2025 | 205.90 | 207.65 | 204.85 | 207.65 | 207.65 | 8,412 |
Feb 12, 2025 | 202.80 | 203.55 | 201.75 | 203.30 | 203.30 | 2,799 |
Feb 11, 2025 | 200.95 | 202.45 | 200.95 | 202.45 | 202.45 | 1,556 |
Feb 10, 2025 | 200.65 | 201.50 | 200.25 | 201.35 | 201.35 | 2,185 |
Feb 7, 2025 | 201.15 | 201.40 | 199.96 | 199.96 | 199.96 | 4,094 |
Feb 6, 2025 | 199.50 | 201.20 | 199.10 | 201.05 | 201.05 | 4,778 |
Feb 5, 2025 | 196.74 | 198.18 | 196.54 | 198.18 | 198.18 | 1,840 |
Feb 4, 2025 | 197.00 | 197.48 | 195.94 | 197.46 | 197.46 | 3,175 |
Feb 3, 2025 | 195.64 | 196.88 | 195.46 | 196.72 | 196.72 | 6,596 |
Jan 31, 2025 | 199.62 | 200.05 | 199.14 | 199.54 | 199.54 | 24,248 |
Jan 30, 2025 | 198.94 | 199.58 | 198.94 | 199.58 | 199.58 | 2,249 |
Jan 29, 2025 | 197.72 | 198.94 | 197.30 | 198.70 | 198.70 | 2,901 |
Jan 28, 2025 | 196.38 | 197.14 | 195.72 | 196.74 | 196.74 | 4,706 |
Jan 27, 2025 | 194.42 | 195.78 | 193.88 | 195.44 | 195.44 | 3,073 |
Jan 24, 2025 | 197.06 | 197.60 | 196.06 | 196.46 | 196.46 | 4,256 |
Jan 23, 2025 | 195.38 | 196.70 | 195.22 | 196.60 | 196.60 | 4,620 |
Jan 22, 2025 | 194.40 | 195.76 | 194.40 | 195.30 | 195.30 | 4,499 |
Jan 21, 2025 | 192.36 | 193.26 | 192.36 | 193.26 | 193.26 | 3,298 |
Jan 20, 2025 | 191.94 | 193.34 | 191.82 | 192.76 | 192.76 | 16,554 |
Jan 17, 2025 | 190.40 | 192.14 | 190.40 | 192.00 | 192.00 | 7,706 |
Jan 16, 2025 | 189.84 | 189.84 | 189.02 | 189.56 | 189.56 | 5,891 |
Jan 15, 2025 | 186.60 | 189.18 | 186.48 | 189.08 | 189.08 | 3,600 |
Jan 14, 2025 | 186.10 | 186.60 | 185.84 | 186.18 | 186.18 | 6,220 |
Jan 13, 2025 | 185.08 | 185.20 | 184.18 | 184.86 | 184.86 | 4,147 |
Jan 10, 2025 | 186.54 | 187.32 | 185.60 | 185.60 | 185.60 | 2,523 |
Jan 9, 2025 | 186.08 | 186.84 | 186.08 | 186.56 | 186.56 | 3,525 |
Jan 8, 2025 | 186.60 | 187.84 | 186.28 | 186.70 | 186.70 | 3,526 |
Jan 7, 2025 | 185.56 | 187.04 | 185.28 | 186.68 | 186.68 | 7,356 |
Jan 6, 2025 | 183.28 | 185.80 | 183.10 | 185.80 | 185.80 | 5,127 |
Jan 3, 2025 | 183.80 | 183.80 | 182.80 | 182.80 | 182.80 | 506 |
Jan 2, 2025 | 183.54 | 183.94 | 182.20 | 183.94 | 183.94 | 4,432 |
Dec 30, 2024 | 182.62 | 183.40 | 182.62 | 182.74 | 182.74 | 2,767 |
Dec 27, 2024 | 182.04 | 183.42 | 182.00 | 183.36 | 183.36 | 13,309 |
Dec 23, 2024 | 182.12 | 182.66 | 181.92 | 182.24 | 182.24 | 4,006 |
Dec 20, 2024 | 182.20 | 182.96 | 180.40 | 182.84 | 182.84 | 6,615 |
Dec 19, 2024 | 184.06 | 184.48 | 183.40 | 183.56 | 183.56 | 1,904 |
Dec 18, 2024 | 186.14 | 186.60 | 185.92 | 185.92 | 185.92 | 7,023 |
Dec 17, 2024 | 186.30 | 186.80 | 185.90 | 186.06 | 186.06 | 14,330 |
Dec 16, 2024 | 186.92 | 186.96 | 186.50 | 186.50 | 186.50 | 5,275 |
Dec 13, 2024 | 187.90 | 188.28 | 187.20 | 187.38 | 187.38 | 6,263 |
Dec 12, 2024 | 187.72 | 187.74 | 187.30 | 187.56 | 187.56 | 2,234 |
Dec 11, 2024 | 186.56 | 187.36 | 186.54 | 187.36 | 187.36 | 5,438 |
Dec 10, 2024 | 186.28 | 187.08 | 186.28 | 186.78 | 186.78 | 2,791 |
Dec 9, 2024 | 187.84 | 187.84 | 186.78 | 186.88 | 186.88 | 3,541 |
Dec 6, 2024 | 187.08 | 187.52 | 186.76 | 187.28 | 187.28 | 13,237 |
Dec 5, 2024 | 185.98 | 187.00 | 185.90 | 186.94 | 186.94 | 8,237 |
Dec 4, 2024 | 184.76 | 185.84 | 184.74 | 185.84 | 185.84 | 6,956 |
Dec 3, 2024 | 183.38 | 183.98 | 183.12 | 183.88 | 183.88 | 5,622 |
Dec 2, 2024 | 179.90 | 183.10 | 179.80 | 183.10 | 183.10 | 7,384 |
Nov 29, 2024 | 178.18 | 180.32 | 178.18 | 180.20 | 180.20 | 39,092 |
Nov 28, 2024 | 177.94 | 178.46 | 177.92 | 178.42 | 178.42 | 16,079 |
Nov 27, 2024 | 176.90 | 177.02 | 176.18 | 177.02 | 177.02 | 41,271 |
Nov 26, 2024 | 177.42 | 177.98 | 176.98 | 177.24 | 177.24 | 8,507 |
Nov 25, 2024 | 178.70 | 178.70 | 177.56 | 178.16 | 178.16 | 1,005 |
Nov 22, 2024 | 176.80 | 177.54 | 174.84 | 177.54 | 177.54 | 12,925 |
Nov 21, 2024 | 175.04 | 175.74 | 174.30 | 175.74 | 175.74 | 1,349 |
Nov 20, 2024 | 176.10 | 176.10 | 174.44 | 174.58 | 174.58 | 1,203 |
Nov 19, 2024 | 176.32 | 176.32 | 173.46 | 175.08 | 175.08 | 9,485 |
Nov 18, 2024 | 176.84 | 176.84 | 175.64 | 176.22 | 176.22 | 507 |
Nov 15, 2024 | 175.90 | 177.18 | 175.60 | 176.34 | 176.34 | 4,591 |
Nov 14, 2024 | 175.06 | 177.08 | 175.06 | 176.96 | 176.96 | 676 |
Nov 13, 2024 | 174.80 | 175.48 | 173.82 | 174.56 | 174.56 | 3,975 |
Nov 12, 2024 | 176.90 | 177.52 | 174.76 | 174.84 | 174.84 | 5,498 |
Nov 11, 2024 | 178.20 | 179.20 | 178.16 | 178.64 | 178.64 | 495 |
Nov 8, 2024 | 177.80 | 177.80 | 175.96 | 176.38 | 176.38 | 1,947 |
Nov 7, 2024 | 175.92 | 178.42 | 175.86 | 177.82 | 177.82 | 2,943 |
Nov 6, 2024 | 177.90 | 179.24 | 174.52 | 174.88 | 174.88 | 5,814 |
Nov 5, 2024 | 176.10 | 176.84 | 175.68 | 176.84 | 176.84 | 565 |
Nov 4, 2024 | 176.70 | 176.90 | 175.90 | 175.90 | 175.90 | 9,452 |
Nov 1, 2024 | 175.54 | 177.22 | 175.44 | 176.90 | 176.90 | 2,744 |
Oct 31, 2024 | 175.58 | 176.08 | 174.72 | 175.18 | 175.18 | 2,170 |
Oct 30, 2024 | 178.30 | 178.30 | 176.48 | 176.78 | 176.78 | 2,299 |
Oct 29, 2024 | 180.30 | 180.30 | 178.86 | 178.86 | 178.86 | 4,689 |
Oct 28, 2024 | 179.30 | 179.44 | 178.28 | 179.44 | 179.44 | 1,471 |
Oct 25, 2024 | 178.44 | 179.14 | 178.18 | 178.80 | 178.80 | 4,980 |
Oct 24, 2024 | 178.46 | 179.54 | 178.46 | 178.64 | 178.64 | 2,434 |
Oct 23, 2024 | 178.40 | 178.68 | 177.78 | 178.06 | 178.06 | 1,849 |
Oct 22, 2024 | 179.42 | 179.62 | 178.14 | 178.48 | 178.48 | 2,282 |
Oct 21, 2024 | 180.26 | 180.42 | 178.80 | 178.80 | 178.80 | 1,812 |
Oct 18, 2024 | 179.92 | 180.52 | 179.90 | 180.52 | 180.52 | 3,824 |
Oct 17, 2024 | 179.06 | 180.48 | 179.06 | 179.86 | 179.86 | 15,286 |
Oct 16, 2024 | 178.96 | 179.22 | 178.22 | 178.58 | 178.58 | 15,518 |
Oct 15, 2024 | 180.00 | 180.28 | 179.10 | 179.10 | 179.10 | 4,934 |
Oct 14, 2024 | 178.32 | 179.24 | 178.32 | 179.24 | 179.24 | 1,856 |
Oct 11, 2024 | 176.50 | 178.00 | 176.16 | 178.00 | 178.00 | 7,938 |
Oct 10, 2024 | 176.78 | 176.96 | 176.14 | 176.46 | 176.46 | 2,914 |
Oct 9, 2024 | 175.20 | 176.88 | 174.88 | 176.86 | 176.86 | 764 |
Oct 8, 2024 | 174.04 | 175.46 | 174.00 | 175.12 | 175.12 | 7,186 |
Oct 7, 2024 | 175.90 | 175.90 | 174.86 | 175.50 | 175.50 | 3,788 |
Oct 4, 2024 | 174.42 | 176.12 | 174.42 | 175.70 | 175.70 | 586 |
Oct 3, 2024 | 175.36 | 175.42 | 174.34 | 174.66 | 174.66 | 326 |
Oct 2, 2024 | 176.38 | 176.76 | 175.42 | 176.08 | 176.08 | 7,155 |
Oct 1, 2024 | 178.44 | 178.60 | 176.36 | 176.48 | 176.48 | 3,557 |
Sep 30, 2024 | 178.30 | 178.32 | 177.46 | 177.60 | 177.60 | 1,610 |
Sep 27, 2024 | 176.90 | 178.98 | 176.74 | 178.98 | 178.98 | 5,046 |
Sep 26, 2024 | 175.72 | 176.82 | 175.48 | 176.82 | 176.82 | 3,373 |
Sep 25, 2024 | 173.16 | 174.00 | 173.16 | 173.82 | 173.82 | 20,815 |
Sep 24, 2024 | 174.36 | 174.60 | 173.80 | 174.56 | 174.56 | 15,258 |
Sep 23, 2024 | 172.36 | 173.24 | 171.68 | 173.14 | 173.14 | 4,094 |
Sep 20, 2024 | 173.56 | 173.56 | 171.98 | 171.98 | 171.98 | 15,366 |
Sep 19, 2024 | 173.50 | 174.64 | 173.50 | 174.60 | 174.60 | 2,230 |
Sep 18, 2024 | 172.16 | 172.16 | 171.78 | 171.84 | 171.84 | 1,829 |
Sep 17, 2024 | 171.68 | 172.74 | 171.68 | 172.00 | 172.00 | 31,498 |
Sep 16, 2024 | 171.20 | 171.42 | 171.02 | 171.10 | 171.10 | 4,262 |
Sep 13, 2024 | 170.44 | 171.92 | 170.44 | 171.78 | 171.78 | 2,328 |
Sep 12, 2024 | 170.26 | 170.70 | 169.70 | 170.14 | 170.14 | 5,121 |
Sep 11, 2024 | 168.44 | 169.14 | 167.48 | 168.42 | 168.42 | 1,429 |
Sep 10, 2024 | 169.00 | 169.60 | 167.68 | 167.84 | 167.84 | 6,027 |
Sep 9, 2024 | 168.76 | 169.66 | 168.76 | 169.54 | 169.54 | 3,961 |
Sep 6, 2024 | 170.20 | 170.20 | 168.00 | 168.06 | 168.06 | 2,079 |
Sep 5, 2024 | 170.42 | 171.36 | 170.42 | 170.76 | 170.76 | 3,868 |
Sep 4, 2024 | 170.44 | 171.24 | 170.44 | 170.76 | 170.76 | 2,771 |
Sep 3, 2024 | 174.34 | 174.34 | 172.28 | 172.30 | 172.30 | 3,487 |
Sep 2, 2024 | 173.68 | 173.94 | 172.58 | 173.94 | 173.94 | 4,231 |
Aug 30, 2024 | 173.60 | 174.26 | 173.50 | 173.70 | 173.70 | 2,953 |
Aug 29, 2024 | 172.76 | 173.86 | 172.76 | 173.86 | 173.86 | 18,632 |
Aug 28, 2024 | 172.20 | 173.20 | 172.18 | 172.62 | 172.62 | 3,773 |
Aug 27, 2024 | 171.12 | 171.64 | 171.12 | 171.64 | 171.64 | 711 |
Aug 26, 2024 | 170.74 | 171.14 | 170.38 | 170.96 | 170.96 | 3,976 |
Aug 23, 2024 | 170.32 | 171.34 | 170.32 | 171.26 | 171.26 | 595 |
Aug 22, 2024 | 169.76 | 170.24 | 169.62 | 169.96 | 169.96 | 324 |
Aug 21, 2024 | 168.74 | 169.72 | 168.74 | 169.52 | 169.52 | 3,718 |
Aug 20, 2024 | 169.74 | 169.74 | 168.64 | 168.70 | 168.70 | 6,447 |
Aug 19, 2024 | 168.18 | 169.48 | 168.08 | 169.32 | 169.32 | 1,141 |
Aug 16, 2024 | 167.62 | 168.42 | 167.62 | 168.38 | 168.38 | 21,235 |
Aug 15, 2024 | 165.00 | 167.16 | 164.92 | 167.16 | 167.16 | 3,467 |
Aug 14, 2024 | 164.26 | 164.58 | 164.02 | 164.38 | 164.38 | 491 |
Aug 13, 2024 | 163.54 | 163.66 | 162.76 | 163.66 | 163.66 | 1,908 |
Aug 12, 2024 | 163.42 | 163.42 | 162.70 | 162.88 | 162.88 | 800 |
Aug 9, 2024 | 162.34 | 163.30 | 161.92 | 162.80 | 162.80 | 714 |
Aug 8, 2024 | 160.84 | 162.38 | 160.32 | 162.38 | 162.38 | 13,825 |
Aug 7, 2024 | 160.12 | 162.24 | 159.90 | 161.82 | 161.82 | 5,764 |
Aug 6, 2024 | 160.32 | 160.50 | 158.56 | 159.46 | 159.46 | 8,791 |
Aug 5, 2024 | 157.54 | 159.44 | 156.62 | 159.36 | 159.36 | 7,988 |
Aug 2, 2024 | 164.36 | 164.36 | 162.06 | 162.40 | 162.40 | 5,233 |
Aug 1, 2024 | 169.36 | 169.36 | 166.06 | 166.06 | 166.06 | 1,455 |
Jul 31, 2024 | 169.92 | 170.38 | 169.66 | 170.12 | 170.12 | 1,891 |
Jul 30, 2024 | 168.64 | 169.58 | 168.64 | 169.22 | 169.22 | 2,672 |
Jul 29, 2024 | 170.26 | 170.26 | 168.26 | 168.26 | 168.26 | 1,078 |
Jul 26, 2024 | 167.60 | 169.22 | 167.60 | 169.22 | 169.22 | 380 |
Jul 25, 2024 | 167.22 | 168.16 | 166.28 | 168.16 | 168.16 | 11,073 |
Jul 24, 2024 | 169.04 | 169.32 | 168.72 | 168.90 | 168.90 | 15,695 |
Jul 23, 2024 | 170.00 | 171.22 | 170.00 | 170.52 | 170.52 | 2,521 |
Jul 22, 2024 | 167.70 | 169.54 | 167.70 | 169.20 | 169.20 | 4,160 |
Jul 19, 2024 | 167.76 | 167.76 | 166.88 | 166.88 | 166.88 | 6,265 |
Jul 18, 2024 | 169.60 | 170.28 | 168.74 | 168.74 | 168.74 | 3,712 |
Jul 17, 2024 | 169.62 | 170.16 | 169.12 | 169.46 | 169.46 | 7,125 |
Jul 16, 2024 | 169.80 | 170.26 | 169.80 | 170.10 | 170.10 | 8,203 |
Jul 15, 2024 | 172.18 | 172.18 | 170.82 | 170.92 | 170.92 | 2,107 |
Jul 12, 2024 | 170.60 | 172.34 | 170.40 | 172.34 | 172.34 | 1,655 |
Jul 11, 2024 | 169.68 | 170.48 | 169.42 | 170.32 | 170.32 | 2,430 |
Jul 10, 2024 | 168.16 | 169.20 | 167.70 | 169.20 | 169.20 | 7,155 |
Jul 9, 2024 | 168.92 | 169.38 | 167.56 | 167.56 | 167.56 | 2,714 |
Jul 8, 2024 | 169.76 | 170.92 | 169.76 | 169.80 | 169.80 | 1,343 |
Jul 5, 2024 | 170.08 | 171.14 | 169.44 | 169.72 | 169.72 | 1,065 |
Jul 4, 2024 | 169.30 | 169.58 | 169.30 | 169.50 | 169.50 | 248 |
Jul 3, 2024 | 167.62 | 168.94 | 167.62 | 168.94 | 168.94 | 368 |
Jul 2, 2024 | 167.46 | 167.46 | 166.18 | 166.90 | 166.90 | 4,526 |
Jul 1, 2024 | 169.58 | 169.58 | 167.96 | 168.14 | 168.14 | 4,747 |
Jun 28, 2024 | 168.18 | 168.46 | 167.52 | 167.64 | 167.64 | 3,641 |
Jun 27, 2024 | 167.20 | 167.36 | 166.82 | 167.28 | 167.28 | 895 |
Jun 26, 2024 | 168.00 | 168.36 | 165.88 | 166.88 | 166.88 | 756 |
Jun 25, 2024 | 166.66 | 167.00 | 166.38 | 167.00 | 167.00 | 6,524 |
Jun 24, 2024 | 167.50 | 168.44 | 167.50 | 168.44 | 168.44 | 2,016 |
Jun 21, 2024 | 167.30 | 167.32 | 166.42 | 166.98 | 166.98 | 244 |
Jun 20, 2024 | 166.56 | 167.70 | 166.56 | 167.70 | 167.70 | 3,014 |
Jun 19, 2024 | 166.44 | 166.44 | 166.04 | 166.10 | 166.10 | 780 |
Jun 18, 2024 | 167.36 | 167.36 | 166.16 | 166.70 | 166.70 | 3,427 |
Jun 17, 2024 | 166.16 | 166.68 | 165.22 | 166.12 | 166.12 | 17,576 |
Jun 14, 2024 | 168.02 | 168.02 | 165.24 | 165.50 | 165.50 | 2,780 |
Jun 13, 2024 | 170.90 | 170.90 | 167.78 | 167.78 | 167.78 | 1,712 |
Jun 12, 2024 | 169.42 | 171.22 | 169.42 | 171.18 | 171.18 | 643 |
Jun 11, 2024 | 170.34 | 170.34 | 168.10 | 168.74 | 168.74 | 1,618 |
Jun 10, 2024 | 169.38 | 169.96 | 169.30 | 169.96 | 169.96 | 256 |
Jun 7, 2024 | 171.18 | 171.18 | 169.66 | 170.52 | 170.52 | 3,241 |
Jun 6, 2024 | 171.72 | 173.00 | 171.38 | 171.44 | 171.44 | 1,241 |
Jun 5, 2024 | 170.30 | 170.82 | 169.94 | 170.82 | 170.82 | 2,190 |
Jun 4, 2024 | 170.60 | 170.60 | 169.08 | 169.14 | 169.14 | 2,064 |
Jun 3, 2024 | 171.62 | 171.84 | 170.90 | 171.10 | 171.10 | 3,264 |
May 31, 2024 | 169.82 | 170.06 | 169.68 | 170.06 | 170.06 | 454 |
May 30, 2024 | 169.28 | 170.12 | 169.28 | 170.12 | 170.12 | 171 |
May 29, 2024 | 171.34 | 171.34 | 169.50 | 169.84 | 169.84 | 497 |
May 28, 2024 | 173.12 | 173.12 | 171.34 | 171.76 | 171.76 | 1,377 |
May 27, 2024 | 171.78 | 172.54 | 171.78 | 172.54 | 172.54 | 59 |
May 24, 2024 | 170.46 | 171.98 | 170.32 | 171.76 | 171.76 | 3,605 |
May 23, 2024 | 172.28 | 172.40 | 171.40 | 171.84 | 171.84 | 4,397 |
May 22, 2024 | 171.62 | 172.10 | 171.46 | 171.70 | 171.70 | 490 |
May 21, 2024 | 172.26 | 172.26 | 171.52 | 172.16 | 172.16 | 1,699 |
May 20, 2024 | 172.30 | 172.68 | 172.30 | 172.54 | 172.54 | 2,074 |
May 17, 2024 | 171.94 | 172.00 | 171.64 | 172.00 | 172.00 | 721 |
May 16, 2024 | 173.62 | 173.62 | 172.32 | 172.32 | 172.32 | 1,405 |
May 15, 2024 | 172.78 | 173.72 | 172.78 | 173.72 | 173.72 | 1,960 |
May 14, 2024 | 172.32 | 172.36 | 172.12 | 172.24 | 172.24 | 383 |
May 13, 2024 | 172.94 | 172.94 | 172.22 | 172.42 | 172.42 | 1,527 |
May 10, 2024 | 172.72 | 173.30 | 172.66 | 172.70 | 172.70 | 2,795 |
May 9, 2024 | 170.64 | 171.96 | 170.60 | 171.96 | 171.96 | 4,500 |
May 8, 2024 | 170.26 | 170.76 | 169.84 | 170.30 | 170.30 | 3,632 |
May 7, 2024 | 168.26 | 169.84 | 167.88 | 169.78 | 169.78 | 3,635 |
May 6, 2024 | 166.06 | 167.52 | 166.06 | 167.50 | 167.50 | 4,021 |
May 3, 2024 | 165.58 | 166.50 | 165.22 | 165.94 | 165.94 | 1,907 |
May 2, 2024 | 165.36 | 165.52 | 164.88 | 164.88 | 164.88 | 5,582 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
AGNG Global X Aging Population ETF
31.65
+2.10%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.92
+2.13%
VFH Vanguard Financials Index Fund ETF Shares
119.25
+2.12%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.10
+2.12%