XETRA - Delayed Quote EUR
Market Access NYSE Arca Gold BUGS Index UCITS ETF (M9SD.DE)
136.88
-5.18
(-3.65%)
At close: 5:36:26 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 | 141.16 | 141.16 | 136.88 | 136.88 | 136.88 | 211 |
Apr 30, 2025 | 139.56 | 142.06 | 137.74 | 142.06 | 142.06 | 293 |
Apr 29, 2025 | 140.48 | 141.00 | 139.82 | 139.82 | 139.82 | 152 |
Apr 28, 2025 | 139.70 | 140.98 | 139.70 | 140.54 | 140.54 | 73 |
Apr 25, 2025 | 142.18 | 142.60 | 141.10 | 141.22 | 141.22 | 188 |
Apr 24, 2025 | 143.58 | 144.32 | 141.62 | 143.14 | 143.14 | 730 |
Apr 23, 2025 | 140.78 | 141.66 | 137.66 | 140.90 | 140.90 | 1,650 |
Apr 22, 2025 | 147.38 | 147.88 | 145.00 | 145.80 | 145.80 | 619 |
Apr 17, 2025 | 147.44 | 148.00 | 144.84 | 144.84 | 144.84 | 1,049 |
Apr 16, 2025 | 148.42 | 150.84 | 147.46 | 149.18 | 149.18 | 2,160 |
Apr 15, 2025 | 144.96 | 145.14 | 144.50 | 145.08 | 145.08 | 77 |
Apr 14, 2025 | 142.46 | 144.22 | 141.32 | 143.76 | 143.76 | 860 |
Apr 11, 2025 | 136.28 | 141.30 | 135.78 | 141.30 | 141.30 | 121 |
Apr 10, 2025 | 134.26 | 136.22 | 131.54 | 136.22 | 136.22 | 102 |
Apr 9, 2025 | 124.80 | 127.14 | 124.46 | 127.14 | 127.14 | 216 |
Apr 8, 2025 | 125.90 | 127.16 | 125.90 | 127.16 | 127.16 | 592 |
Apr 7, 2025 | 118.98 | 125.08 | 115.74 | 123.44 | 123.44 | 1,450 |
Apr 4, 2025 | 133.66 | 134.26 | 122.78 | 124.16 | 124.16 | 2,357 |
Apr 3, 2025 | 135.18 | 136.12 | 128.40 | 135.76 | 135.76 | 1,646 |
Apr 2, 2025 | 137.82 | 138.74 | 137.38 | 137.38 | 137.38 | 169 |
Apr 1, 2025 | 139.28 | 139.28 | 137.72 | 139.24 | 139.24 | 129 |
Mar 31, 2025 | 138.86 | 139.14 | 136.90 | 137.30 | 137.30 | 111 |
Mar 28, 2025 | 139.30 | 140.44 | 138.06 | 138.06 | 138.06 | 470 |
Mar 27, 2025 | 137.08 | 139.00 | 136.88 | 138.68 | 138.68 | 193 |
Mar 26, 2025 | 137.52 | 137.84 | 136.00 | 136.58 | 136.58 | 538 |
Mar 25, 2025 | 134.88 | 137.32 | 134.88 | 137.32 | 137.32 | 633 |
Mar 24, 2025 | 133.02 | 135.64 | 133.02 | 135.40 | 135.40 | 422 |
Mar 21, 2025 | 136.10 | 136.10 | 134.04 | 134.04 | 134.04 | 376 |
Mar 20, 2025 | 135.78 | 136.76 | 135.40 | 136.28 | 136.28 | 379 |
Mar 19, 2025 | 134.70 | 135.40 | 134.70 | 135.22 | 135.22 | 411 |
Mar 18, 2025 | 134.22 | 136.22 | 134.22 | 135.40 | 135.40 | 4,878 |
Mar 17, 2025 | 130.42 | 132.62 | 130.22 | 132.62 | 132.62 | 1,044 |
Mar 14, 2025 | 130.48 | 131.00 | 130.16 | 131.00 | 131.00 | 734 |
Mar 13, 2025 | 126.60 | 130.16 | 126.44 | 130.16 | 130.16 | 962 |
Mar 12, 2025 | 124.26 | 124.68 | 123.66 | 124.68 | 124.68 | 287 |
Mar 11, 2025 | 121.32 | 123.86 | 120.94 | 123.54 | 123.54 | 213 |
Mar 10, 2025 | 123.70 | 124.50 | 122.74 | 122.74 | 122.74 | 391 |
Mar 7, 2025 | 125.32 | 126.78 | 123.78 | 123.78 | 123.78 | 376 |
Mar 6, 2025 | 123.86 | 124.90 | 122.74 | 124.90 | 124.90 | 1,316 |
Mar 5, 2025 | 122.52 | 124.58 | 120.68 | 124.58 | 124.58 | 2,851 |
Mar 4, 2025 | 122.72 | 123.64 | 121.22 | 121.84 | 121.84 | 959 |
Mar 3, 2025 | 124.96 | 125.50 | 124.48 | 124.86 | 124.86 | 650 |
Feb 28, 2025 | 122.22 | 122.82 | 120.94 | 122.82 | 122.82 | 546 |
Feb 27, 2025 | 125.42 | 125.84 | 124.68 | 124.74 | 124.74 | 579 |
Feb 26, 2025 | 124.88 | 126.46 | 124.20 | 126.46 | 126.46 | 1,098 |
Feb 25, 2025 | 125.86 | 125.86 | 122.18 | 122.18 | 122.18 | 1,562 |
Feb 24, 2025 | 126.96 | 127.60 | 125.06 | 125.94 | 125.94 | 640 |
Feb 21, 2025 | 130.80 | 130.88 | 127.06 | 128.50 | 128.50 | 435 |
Feb 20, 2025 | 131.98 | 132.96 | 130.74 | 132.78 | 132.78 | 622 |
Feb 19, 2025 | 130.54 | 130.72 | 130.10 | 130.10 | 130.10 | 400 |
Feb 18, 2025 | 129.76 | 130.08 | 128.22 | 129.80 | 129.80 | 599 |
Feb 17, 2025 | 129.74 | 129.74 | 129.00 | 129.04 | 129.04 | 64 |
Feb 14, 2025 | 134.54 | 135.02 | 129.60 | 129.60 | 129.60 | 418 |
Feb 13, 2025 | 134.48 | 135.12 | 133.42 | 133.90 | 133.90 | 723 |
Feb 12, 2025 | 131.00 | 133.22 | 129.16 | 133.22 | 133.22 | 611 |
Feb 11, 2025 | 135.00 | 135.00 | 132.50 | 133.20 | 133.20 | 860 |
Feb 10, 2025 | 133.28 | 134.94 | 133.28 | 134.26 | 134.26 | 1,790 |
Feb 7, 2025 | 132.02 | 132.56 | 131.20 | 131.90 | 131.90 | 481 |
Feb 6, 2025 | 131.02 | 132.12 | 130.06 | 130.68 | 130.68 | 601 |
Feb 5, 2025 | 128.92 | 132.66 | 128.92 | 131.82 | 131.82 | 503 |
Feb 4, 2025 | 126.64 | 127.62 | 126.50 | 127.56 | 127.56 | 44 |
Feb 3, 2025 | 125.62 | 128.30 | 123.92 | 128.30 | 128.30 | 1,096 |
Jan 31, 2025 | 126.16 | 126.60 | 125.94 | 126.42 | 126.42 | 410 |
Jan 30, 2025 | 121.76 | 126.30 | 121.76 | 126.30 | 126.30 | 689 |
Jan 29, 2025 | 119.68 | 121.14 | 119.68 | 120.66 | 120.66 | 392 |
Jan 28, 2025 | 117.70 | 119.00 | 117.70 | 118.26 | 118.26 | 471 |
Jan 27, 2025 | 118.40 | 119.44 | 117.10 | 117.10 | 117.10 | 1,132 |
Jan 24, 2025 | 120.48 | 121.06 | 119.00 | 120.68 | 120.68 | 397 |
Jan 23, 2025 | 119.44 | 119.44 | 118.12 | 118.58 | 118.58 | 301 |
Jan 22, 2025 | 120.70 | 121.08 | 119.46 | 119.96 | 119.96 | 310 |
Jan 21, 2025 | 119.40 | 121.66 | 118.92 | 121.08 | 121.08 | 1,020 |
Jan 20, 2025 | 119.64 | 119.64 | 117.72 | 118.62 | 118.62 | 3,115 |
Jan 17, 2025 | 118.38 | 119.40 | 117.24 | 119.40 | 119.40 | 386 |
Jan 16, 2025 | 119.02 | 119.92 | 119.02 | 119.46 | 119.46 | 52 |
Jan 15, 2025 | 120.32 | 120.32 | 117.32 | 117.58 | 117.58 | 44 |
Jan 14, 2025 | 115.96 | 118.46 | 115.88 | 118.46 | 118.46 | 10 |
Jan 13, 2025 | 117.68 | 118.78 | 115.92 | 116.46 | 116.46 | 508 |
Jan 10, 2025 | 119.20 | 120.66 | 118.60 | 119.16 | 119.16 | 217 |
Jan 9, 2025 | 117.32 | 118.78 | 117.32 | 118.26 | 118.26 | 110 |
Jan 8, 2025 | 114.08 | 116.58 | 114.08 | 116.58 | 116.58 | 69 |
Jan 7, 2025 | 113.38 | 115.04 | 113.22 | 114.84 | 114.84 | 72 |
Jan 6, 2025 | 113.58 | 115.00 | 112.84 | 112.84 | 112.84 | 187 |
Jan 3, 2025 | 115.62 | 116.16 | 114.66 | 114.66 | 114.66 | 293 |
Jan 2, 2025 | 111.26 | 116.22 | 110.80 | 116.22 | 116.22 | 869 |
Dec 30, 2024 | 110.30 | 110.50 | 109.92 | 110.06 | 110.06 | 341 |
Dec 27, 2024 | 109.82 | 110.40 | 109.82 | 110.18 | 110.18 | 223 |
Dec 23, 2024 | 111.68 | 111.68 | 110.00 | 110.42 | 110.42 | 71 |
Dec 20, 2024 | 109.98 | 112.18 | 109.46 | 111.94 | 111.94 | 866 |
Dec 19, 2024 | 112.04 | 112.52 | 111.00 | 111.00 | 111.00 | 478 |
Dec 18, 2024 | 115.46 | 115.46 | 114.22 | 114.22 | 114.22 | 213 |
Dec 17, 2024 | 115.92 | 115.98 | 113.86 | 114.40 | 114.40 | 701 |
Dec 16, 2024 | 118.18 | 118.38 | 115.98 | 115.98 | 115.98 | 448 |
Dec 13, 2024 | 120.34 | 120.40 | 117.26 | 117.26 | 117.26 | 273 |
Dec 12, 2024 | 125.42 | 125.74 | 121.84 | 121.84 | 121.84 | 224 |
Dec 11, 2024 | 120.58 | 124.22 | 120.58 | 124.22 | 124.22 | 66 |
Dec 10, 2024 | 119.90 | 121.56 | 119.90 | 120.30 | 120.30 | 217 |
Dec 9, 2024 | 117.92 | 121.84 | 117.32 | 121.42 | 121.42 | 387 |
Dec 6, 2024 | 118.10 | 118.10 | 117.04 | 117.04 | 117.04 | 44 |
Dec 5, 2024 | 119.26 | 119.26 | 117.20 | 117.20 | 117.20 | 534 |
Dec 4, 2024 | 120.10 | 120.60 | 119.84 | 120.60 | 120.60 | 492 |
Dec 3, 2024 | 117.10 | 120.88 | 116.42 | 120.88 | 120.88 | 288 |
Dec 2, 2024 | 116.76 | 117.58 | 115.76 | 116.74 | 116.74 | 578 |
Nov 29, 2024 | 118.84 | 118.98 | 118.42 | 118.42 | 118.42 | 170 |
Nov 28, 2024 | 117.92 | 118.14 | 117.92 | 118.14 | 118.14 | 53 |
Nov 27, 2024 | 119.16 | 119.16 | 117.52 | 118.22 | 118.22 | 120 |
Nov 26, 2024 | 116.36 | 117.92 | 116.24 | 117.92 | 117.92 | 160 |
Nov 25, 2024 | 119.88 | 120.30 | 117.16 | 117.56 | 117.56 | 44 |
Nov 22, 2024 | 122.94 | 124.32 | 122.22 | 122.22 | 122.22 | 578 |
Nov 21, 2024 | 120.08 | 121.06 | 119.76 | 120.06 | 120.06 | 1,022 |
Nov 20, 2024 | 117.96 | 118.70 | 117.60 | 118.70 | 118.70 | 596 |
Nov 19, 2024 | 116.96 | 119.00 | 116.42 | 117.20 | 117.20 | 1,594 |
Nov 18, 2024 | 113.30 | 116.70 | 113.22 | 116.56 | 116.56 | 2,259 |
Nov 15, 2024 | 112.60 | 113.92 | 112.30 | 112.30 | 112.30 | 204 |
Nov 14, 2024 | 109.98 | 113.02 | 109.50 | 113.02 | 113.02 | 961 |
Nov 13, 2024 | 112.60 | 113.64 | 112.00 | 112.00 | 112.00 | 2,329 |
Nov 12, 2024 | 111.74 | 112.56 | 110.76 | 111.98 | 111.98 | 1,272 |
Nov 11, 2024 | 119.20 | 119.50 | 112.82 | 113.02 | 113.02 | 923 |
Nov 8, 2024 | 119.80 | 120.26 | 119.18 | 119.40 | 119.40 | 238 |
Nov 7, 2024 | 119.14 | 119.54 | 117.92 | 119.00 | 119.00 | 68 |
Nov 6, 2024 | 119.02 | 122.18 | 116.24 | 118.94 | 118.94 | 1,900 |
Nov 5, 2024 | 120.40 | 121.82 | 119.92 | 119.92 | 119.92 | 90 |
Nov 4, 2024 | 120.48 | 121.06 | 120.06 | 120.20 | 120.20 | 142 |
Nov 1, 2024 | 122.78 | 124.20 | 122.20 | 122.20 | 122.20 | 329 |
Oct 31, 2024 | 125.26 | 125.44 | 121.56 | 122.02 | 122.02 | 599 |
Oct 30, 2024 | 128.50 | 128.80 | 125.44 | 125.44 | 125.44 | 265 |
Oct 29, 2024 | 126.90 | 127.54 | 126.90 | 127.34 | 127.34 | 347 |
Oct 28, 2024 | 125.46 | 126.84 | 125.46 | 126.84 | 126.84 | 302 |
Oct 25, 2024 | 128.04 | 128.40 | 126.16 | 127.50 | 127.50 | 1,083 |
Oct 24, 2024 | 133.16 | 133.68 | 128.62 | 128.62 | 128.62 | 1,601 |
Oct 23, 2024 | 134.66 | 136.02 | 132.94 | 132.94 | 132.94 | 2,853 |
Oct 22, 2024 | 132.44 | 134.72 | 132.44 | 134.72 | 134.72 | 815 |
Oct 21, 2024 | 131.16 | 133.72 | 131.16 | 132.20 | 132.20 | 1,071 |
Oct 18, 2024 | 126.50 | 130.44 | 126.44 | 130.44 | 130.44 | 707 |
Oct 17, 2024 | 123.36 | 126.42 | 123.36 | 126.42 | 126.42 | 1,480 |
Oct 16, 2024 | 123.48 | 125.00 | 123.48 | 124.40 | 124.40 | 511 |
Oct 15, 2024 | 121.72 | 122.16 | 120.56 | 122.16 | 122.16 | 303 |
Oct 14, 2024 | 120.06 | 120.74 | 120.06 | 120.22 | 120.22 | 3,310 |
Oct 11, 2024 | 120.16 | 122.00 | 120.16 | 121.14 | 121.14 | 150 |
Oct 10, 2024 | 116.48 | 118.10 | 116.48 | 118.10 | 118.10 | 204 |
Oct 9, 2024 | 115.22 | 116.56 | 115.22 | 116.10 | 116.10 | 336 |
Oct 8, 2024 | 114.94 | 116.98 | 114.94 | 115.40 | 115.40 | 2,247 |
Oct 7, 2024 | 118.98 | 118.98 | 116.92 | 117.12 | 117.12 | 1,145 |
Oct 4, 2024 | 119.42 | 120.96 | 118.56 | 120.28 | 120.28 | 353 |
Oct 3, 2024 | 121.12 | 121.12 | 119.32 | 119.32 | 119.32 | 980 |
Oct 2, 2024 | 120.84 | 123.10 | 120.84 | 121.78 | 121.78 | 226 |
Oct 1, 2024 | 120.18 | 121.52 | 119.32 | 121.52 | 121.52 | 219 |
Sep 30, 2024 | 120.86 | 121.18 | 118.22 | 118.22 | 118.22 | 651 |
Sep 27, 2024 | 124.02 | 124.32 | 120.96 | 122.24 | 122.24 | 724 |
Sep 26, 2024 | 124.80 | 126.70 | 123.40 | 125.36 | 125.36 | 3,087 |
Sep 25, 2024 | 122.76 | 124.70 | 122.72 | 124.06 | 124.06 | 239 |
Sep 24, 2024 | 121.82 | 123.46 | 121.62 | 123.46 | 123.46 | 213 |
Sep 23, 2024 | 122.60 | 123.80 | 121.86 | 123.40 | 123.40 | 353 |
Sep 20, 2024 | 120.62 | 122.34 | 120.62 | 121.62 | 121.62 | 141 |
Sep 19, 2024 | 121.34 | 122.60 | 119.34 | 120.18 | 120.18 | 520 |
Sep 18, 2024 | 120.42 | 120.50 | 119.30 | 119.70 | 119.70 | 699 |
Sep 17, 2024 | 121.42 | 121.42 | 120.36 | 120.36 | 120.36 | 979 |
Sep 16, 2024 | 122.90 | 122.90 | 120.62 | 120.94 | 120.94 | 1,346 |
Sep 13, 2024 | 120.70 | 123.08 | 120.70 | 122.78 | 122.78 | 566 |
Sep 12, 2024 | 114.60 | 119.60 | 114.24 | 119.60 | 119.60 | 75 |
Sep 11, 2024 | 113.50 | 113.50 | 111.76 | 112.70 | 112.70 | 609 |
Sep 10, 2024 | 110.86 | 111.52 | 110.64 | 111.52 | 111.52 | 1,105 |
Sep 9, 2024 | 110.06 | 111.16 | 110.06 | 111.14 | 111.14 | 244 |
Sep 6, 2024 | 112.20 | 112.46 | 110.62 | 110.80 | 110.80 | 200 |
Sep 5, 2024 | 111.62 | 113.36 | 111.62 | 112.86 | 112.86 | 298 |
Sep 4, 2024 | 111.76 | 112.78 | 111.14 | 112.10 | 112.10 | 196 |
Sep 3, 2024 | 116.14 | 116.68 | 112.48 | 112.48 | 112.48 | 301 |
Sep 2, 2024 | 115.86 | 116.56 | 115.86 | 116.46 | 116.46 | 272 |
Aug 30, 2024 | 117.38 | 117.70 | 116.62 | 116.62 | 116.62 | 27 |
Aug 29, 2024 | 115.48 | 118.20 | 115.48 | 117.74 | 117.74 | 441 |
Aug 28, 2024 | 115.70 | 116.38 | 114.84 | 114.84 | 114.84 | 836 |
Aug 27, 2024 | 117.62 | 117.62 | 116.82 | 116.84 | 116.84 | 126 |
Aug 26, 2024 | 118.28 | 119.30 | 117.48 | 117.48 | 117.48 | 515 |
Aug 23, 2024 | 117.90 | 118.46 | 117.72 | 118.42 | 118.42 | 270 |
Aug 22, 2024 | 119.56 | 119.56 | 117.32 | 117.64 | 117.64 | 217 |
Aug 21, 2024 | 119.24 | 119.48 | 118.62 | 119.22 | 119.22 | 171 |
Aug 20, 2024 | 118.06 | 120.56 | 118.06 | 118.94 | 118.94 | 1,149 |
Aug 19, 2024 | 118.52 | 119.48 | 116.20 | 118.88 | 118.88 | 2,069 |
Aug 16, 2024 | 113.66 | 115.46 | 113.66 | 115.32 | 115.32 | 619 |
Aug 15, 2024 | 113.92 | 114.34 | 111.58 | 113.76 | 113.76 | 156 |
Aug 14, 2024 | 113.40 | 113.86 | 111.60 | 111.88 | 111.88 | 116 |
Aug 13, 2024 | 111.68 | 114.00 | 111.68 | 114.00 | 114.00 | 114 |
Aug 12, 2024 | 109.36 | 111.52 | 109.36 | 111.44 | 111.44 | 138 |
Aug 9, 2024 | 107.14 | 108.40 | 107.14 | 107.78 | 107.78 | 242 |
Aug 8, 2024 | 105.64 | 107.60 | 105.64 | 107.50 | 107.50 | 124 |
Aug 7, 2024 | 109.02 | 109.68 | 108.12 | 108.12 | 108.12 | 195 |
Aug 6, 2024 | 106.44 | 108.52 | 106.24 | 107.54 | 107.54 | 1,152 |
Aug 5, 2024 | 109.98 | 109.98 | 104.70 | 104.86 | 104.86 | 2,059 |
Aug 2, 2024 | 116.08 | 116.24 | 110.38 | 110.44 | 110.44 | 598 |
Aug 1, 2024 | 116.98 | 117.72 | 114.72 | 114.90 | 114.90 | 702 |
Jul 31, 2024 | 114.66 | 116.22 | 114.66 | 116.06 | 116.06 | 172 |
Jul 30, 2024 | 113.10 | 113.26 | 111.96 | 112.04 | 112.04 | 202 |
Jul 29, 2024 | 111.86 | 112.46 | 110.90 | 111.22 | 111.22 | 62 |
Jul 26, 2024 | 110.60 | 111.76 | 110.60 | 111.76 | 111.76 | 139 |
Jul 25, 2024 | 110.08 | 110.16 | 109.04 | 110.12 | 110.12 | 469 |
Jul 24, 2024 | 113.92 | 116.40 | 113.92 | 116.40 | 116.40 | 1,254 |
Jul 23, 2024 | 111.56 | 113.54 | 111.56 | 111.96 | 111.96 | 808 |
Jul 22, 2024 | 112.52 | 113.14 | 111.58 | 111.58 | 111.58 | 202 |
Jul 19, 2024 | 112.34 | 112.98 | 109.30 | 112.10 | 112.10 | 2,640 |
Jul 18, 2024 | 116.54 | 116.54 | 114.18 | 114.18 | 114.18 | 4,192 |
Jul 17, 2024 | 117.12 | 118.06 | 115.82 | 116.40 | 116.40 | 728 |
Jul 16, 2024 | 114.14 | 117.66 | 114.04 | 117.66 | 117.66 | 1,373 |
Jul 15, 2024 | 113.96 | 115.00 | 112.68 | 114.22 | 114.22 | 1,064 |
Jul 12, 2024 | 112.88 | 113.76 | 110.76 | 113.10 | 113.10 | 632 |
Jul 11, 2024 | 111.62 | 113.24 | 111.28 | 113.24 | 113.24 | 2,020 |
Jul 10, 2024 | 108.50 | 111.74 | 108.50 | 111.74 | 111.74 | 546 |
Jul 9, 2024 | 108.74 | 109.52 | 107.76 | 108.06 | 108.06 | 906 |
Jul 8, 2024 | 107.58 | 107.64 | 107.04 | 107.08 | 107.08 | 137 |
Jul 5, 2024 | 105.46 | 109.00 | 105.46 | 108.66 | 108.66 | 420 |
Jul 4, 2024 | 105.80 | 106.98 | 105.56 | 105.82 | 105.82 | 714 |
Jul 3, 2024 | 102.60 | 106.12 | 102.60 | 105.98 | 105.98 | 20,823 |
Jul 2, 2024 | 102.12 | 103.50 | 101.62 | 101.62 | 101.62 | 21 |
Jul 1, 2024 | 103.78 | 103.94 | 102.84 | 102.88 | 102.88 | 563 |
Jun 28, 2024 | 104.92 | 105.06 | 103.10 | 103.68 | 103.68 | 978 |
Jun 27, 2024 | 102.96 | 105.22 | 102.96 | 104.26 | 104.26 | 156 |
Jun 26, 2024 | 102.72 | 103.14 | 102.20 | 102.92 | 102.92 | 1,139 |
Jun 25, 2024 | 103.16 | 103.90 | 102.74 | 102.74 | 102.74 | 40 |
Jun 24, 2024 | 102.42 | 104.20 | 102.42 | 103.46 | 103.46 | 190 |
Jun 21, 2024 | 103.40 | 105.40 | 102.38 | 102.88 | 102.88 | 743 |
Jun 20, 2024 | 103.24 | 105.08 | 103.12 | 104.64 | 104.64 | 1,102 |
Jun 19, 2024 | 101.82 | 102.48 | 101.48 | 102.48 | 102.48 | 138 |
Jun 18, 2024 | 100.34 | 101.66 | 100.00 | 101.48 | 101.48 | 698 |
Jun 17, 2024 | 99.99 | 100.58 | 99.46 | 99.46 | 99.46 | 660 |
Jun 14, 2024 | 100.70 | 101.50 | 100.14 | 100.22 | 100.22 | 580 |
Jun 13, 2024 | 101.64 | 101.64 | 99.89 | 99.89 | 99.89 | 611 |
Jun 12, 2024 | 101.44 | 102.18 | 100.60 | 102.18 | 102.18 | 1,397 |
Jun 11, 2024 | 101.70 | 101.70 | 100.82 | 101.24 | 101.24 | 864 |
Jun 10, 2024 | 101.44 | 102.32 | 100.60 | 101.72 | 101.72 | 354 |
Jun 7, 2024 | 107.06 | 107.06 | 101.64 | 101.64 | 101.64 | 412 |
Jun 6, 2024 | 104.38 | 106.66 | 103.66 | 106.66 | 106.66 | 660 |
Jun 5, 2024 | 102.12 | 103.28 | 101.66 | 103.28 | 103.28 | 139 |
Jun 4, 2024 | 105.76 | 105.76 | 101.72 | 101.72 | 101.72 | 68 |
Jun 3, 2024 | 106.88 | 106.88 | 105.92 | 106.42 | 106.42 | 662 |
May 31, 2024 | 107.34 | 107.34 | 105.48 | 105.48 | 105.48 | 83 |
May 30, 2024 | 104.82 | 107.18 | 104.82 | 107.18 | 107.18 | 196 |
May 29, 2024 | 107.28 | 107.28 | 105.82 | 106.60 | 106.60 | 224 |
May 28, 2024 | 106.46 | 107.08 | 105.98 | 107.08 | 107.08 | 763 |
May 27, 2024 | 105.04 | 107.24 | 105.04 | 107.24 | 107.24 | 1,594 |
May 24, 2024 | 104.52 | 105.84 | 104.28 | 105.08 | 105.08 | 239 |
May 23, 2024 | 105.12 | 105.12 | 103.90 | 105.00 | 105.00 | 820 |
May 22, 2024 | 109.16 | 109.16 | 106.72 | 106.72 | 106.72 | 1,474 |
May 21, 2024 | 109.44 | 110.04 | 109.20 | 110.00 | 110.00 | 178 |
May 20, 2024 | 109.68 | 111.14 | 109.18 | 110.50 | 110.50 | 2,310 |
May 17, 2024 | 105.72 | 108.18 | 105.56 | 107.76 | 107.76 | 1,947 |
May 16, 2024 | 105.96 | 105.96 | 104.46 | 105.32 | 105.32 | 218 |
May 15, 2024 | 105.60 | 106.08 | 103.66 | 106.06 | 106.06 | 2,362 |
May 14, 2024 | 103.64 | 104.20 | 103.36 | 104.18 | 104.18 | 909 |
May 13, 2024 | 103.94 | 104.42 | 103.04 | 103.04 | 103.04 | 292 |
May 10, 2024 | 106.00 | 107.24 | 105.12 | 105.16 | 105.16 | 1,746 |
May 9, 2024 | 102.92 | 104.64 | 102.92 | 104.58 | 104.58 | 2,237 |
May 8, 2024 | 102.18 | 102.98 | 101.62 | 102.98 | 102.98 | 447 |
May 7, 2024 | 102.64 | 102.64 | 101.48 | 101.98 | 101.98 | 269 |
May 6, 2024 | 100.60 | 102.20 | 100.60 | 102.10 | 102.10 | 792 |
May 3, 2024 | 100.44 | 100.44 | 99.70 | 99.70 | 99.70 | - |
May 2, 2024 | 100.74 | 101.02 | 98.64 | 100.52 | 100.52 | 501 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.97
+6.58%
FLTW Franklin FTSE Taiwan ETF
46.30
+6.33%
XSD SPDR S&P Semiconductor ETF
204.53
+4.70%
AIA iShares Asia 50 ETF
73.63
+4.65%
PSI Invesco Semiconductors ETF
48.37
+4.41%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.53
+3.86%
ESPO VanEck Video Gaming and eSports ETF
98.28
+3.85%
SOXX iShares Semiconductor ETF
190.33
+3.67%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.20
+3.58%
EYLD Cambria Emerging Shareholder Yield ETF
32.70
+3.49%
QLD ProShares Ultra QQQ
93.76
+3.32%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.33
+3.43%
SMH VanEck Semiconductor ETF
219.42
+3.35%
FTXL First Trust Nasdaq Semiconductor ETF
76.56
+3.39%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.11
+3.27%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
78.05
+3.45%
EWM iShares MSCI Malaysia ETF
24.87
+3.11%
XMMO Invesco S&P MidCap Momentum ETF
119.50
+3.09%
EMGF iShares Emerging Markets Equity Factor ETF
48.10
+3.05%
SPHB Invesco S&P 500 High Beta ETF
82.25
+3.03%
KIE SPDR S&P Insurance ETF
58.32
+2.99%
PSCI Invesco S&P SmallCap Industrials ETF
121.96
+3.00%
XNTK SPDR NYSE Technology ETF
204.19
+2.87%
SLX VanEck Steel ETF
62.33
+2.94%
QGRO American Century U.S. Quality Growth ETF
100.32
+2.81%
PXH Invesco RAFI Emerging Markets ETF
21.95
+2.86%
KCE SPDR S&P Capital Markets ETF
128.86
+3.06%
IWP iShares Russell Mid-Cap Growth ETF
125.18
+2.84%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.95
+2.87%
BLOK Amplify Transformational Data Sharing ETF
42.15
+2.83%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.50
+2.83%
EMQQ EMQQ The Emerging Markets Internet ETF
39.30
+2.83%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.94
+2.82%
DWLD Davis Select Worldwide ETF
38.42
+2.80%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.87
+2.78%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.39
+2.76%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.67
+2.75%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.87
+2.75%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.92
+2.71%
SPEM SPDR Portfolio Emerging Markets ETF
40.54
+2.75%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.80
+2.71%
AIQ Global X Artificial Intelligence & Technology ETF
38.18
+2.73%
XSMO Invesco S&P SmallCap Momentum ETF
63.72
+2.72%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.63
+2.71%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.99
+2.67%
PKB Invesco Building & Construction ETF
73.60
+2.69%
PSC Principal U.S. Small-Cap ETF
49.25
+2.67%
IYG iShares U.S. Financial Services ETF
79.82
+2.63%
RWK Invesco S&P MidCap 400 Revenue ETF
108.38
+2.46%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.42
+2.47%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.51
+2.56%
MTUM iShares MSCI USA Momentum Factor ETF
216.84
+2.52%
FSMD Fidelity Small-Mid Multifactor ETF
39.42
+2.60%
IYF iShares U.S. Financials ETF
113.31
+2.50%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.46
+2.50%
IAK iShares U.S. Insurance ETF
134.35
+2.49%
VFVA Vanguard U.S. Value Factor ETF Shares
110.56
+2.49%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.90
+2.48%
IXP iShares Global Comm Services ETF
101.25
+2.47%
XMHQ Invesco S&P MidCap Quality ETF
94.80
+2.42%
GRPM Invesco S&P MidCap 400 GARP ETF
103.67
+2.59%
BFOR Barron's 400 ETF
70.94
+2.58%
SPGP Invesco S&P 500 GARP ETF
98.77
+2.43%
DEM WisdomTree Emerging Markets High Dividend Fund
42.90
+2.42%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.98
+2.48%
VFH Vanguard Financials Index Fund ETF Shares
119.58
+2.41%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.94
+2.55%
PAVE Global X U.S. Infrastructure Development ETF
39.75
+2.37%
IETC iShares U.S. Tech Independence Focused ETF
81.51
+2.38%
XAR SPDR S&P Aerospace & Defense ETF
177.38
+2.38%
FNCL Fidelity MSCI Financials Index ETF
69.59
+2.37%
XLF The Financial Select Sector SPDR Fund
49.90
+2.35%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.40
+2.38%
SPMO Invesco S&P 500 Momentum ETF
97.97
+2.33%
RFV Invesco S&P MidCap 400 Pure Value ETF
112.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.87
+2.33%
VB Vanguard Small-Cap Index Fund ETF Shares
222.00
+2.33%
PPH VanEck Pharmaceutical ETF
89.21
+2.35%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.60
+2.31%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.82
+2.29%
PKW Invesco BuyBack Achievers ETF
112.93
+2.28%
WTV WisdomTree U.S. Value Fund
81.07
+2.27%
XHB SPDR S&P Homebuilders ETF
97.32
+2.25%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.35
+2.23%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.89
+2.26%
FYX First Trust Small Cap Core AlphaDEX Fund
89.52
+2.26%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.28
+2.28%
MDYV SPDR S&P 400 Mid Cap Value ETF
75.50
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.05
+2.25%
IWR iShares Russell Mid-Cap ETF
86.08
+2.25%
VFMF Vanguard U.S. Multifactor ETF Shares
126.65
+2.06%
RDVY First Trust Rising Dividend Achievers ETF
58.41
+2.21%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.80
+2.23%
VIS Vanguard Industrials Index Fund ETF Shares
255.20
+2.22%
WLDR Affinity World Leaders Equity ETF
29.28
-0.44%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.99
+2.24%
IGM iShares Expanded Tech Sector ETF
96.22
+2.16%
VOX Vanguard Communication Services Index Fund ETF Shares
151.44
+2.15%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.80
+2.16%