Paris - Delayed Quote EUR
Amundi Euro Highest Rated Macro-Weighted Government Bond 1-3Y UCITS ETF Acc (MA13.PA)
100.69
-0.03
(-0.03%)
At close: May 27 at 9:04:12 AM 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 27, 2025 | 100.72 | 100.72 | 100.72 | 100.69 | 100.69 | 4,929 |
| May 26, 2025 | 100.68 | 100.72 | 100.64 | 100.72 | 100.72 | 4,928 |
| May 23, 2025 | 100.61 | 100.75 | 100.61 | 100.75 | 100.75 | 2,233 |
| May 22, 2025 | 100.58 | 100.58 | 100.54 | 100.60 | 100.60 | 4,286 |
| May 21, 2025 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | - |
| May 20, 2025 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | - |
| May 19, 2025 | 100.46 | 100.50 | 100.45 | 100.58 | 100.58 | 254 |
| May 16, 2025 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | - |
| May 15, 2025 | 100.43 | 100.43 | 100.43 | 100.48 | 100.48 | 24 |
| May 14, 2025 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | - |
| May 13, 2025 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | - |
| May 12, 2025 | 100.44 | 100.44 | 100.44 | 100.38 | 100.38 | 30 |
| May 9, 2025 | 100.64 | 100.64 | 100.64 | 100.64 | 100.64 | - |
| May 8, 2025 | 100.64 | 100.64 | 100.64 | 100.64 | 100.64 | - |
| May 7, 2025 | 100.64 | 100.64 | 100.64 | 100.64 | 100.64 | - |
| May 6, 2025 | 100.64 | 100.64 | 100.64 | 100.64 | 100.64 | - |
| May 5, 2025 | 100.64 | 100.64 | 100.64 | 100.64 | 100.64 | - |
| May 2, 2025 | 100.70 | 100.70 | 100.64 | 100.64 | 100.64 | 376 |
| Apr 30, 2025 | 100.64 | 100.64 | 100.64 | 100.64 | 100.64 | - |
| Apr 29, 2025 | 100.64 | 100.64 | 100.64 | 100.64 | 100.64 | - |
| Apr 28, 2025 | 100.64 | 100.64 | 100.64 | 100.64 | 100.64 | 1 |
| Apr 25, 2025 | 100.64 | 100.64 | 100.64 | 100.63 | 100.63 | 106 |
| Apr 24, 2025 | 100.65 | 100.75 | 100.65 | 100.75 | 100.75 | 78 |
| Apr 23, 2025 | 100.60 | 100.60 | 100.57 | 100.59 | 100.59 | 1,221 |
| Apr 22, 2025 | 100.70 | 100.70 | 100.69 | 100.71 | 100.71 | 115 |
| Apr 17, 2025 | 100.45 | 100.45 | 100.45 | 100.65 | 100.65 | 106 |
| Apr 16, 2025 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | - |
| Apr 15, 2025 | 100.45 | 100.45 | 100.44 | 100.44 | 100.44 | 4 |
| Apr 14, 2025 | 100.43 | 100.44 | 100.43 | 100.44 | 100.44 | 88 |
| Apr 11, 2025 | 100.42 | 100.42 | 100.39 | 100.44 | 100.44 | 212 |
| Apr 10, 2025 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | - |
| Apr 9, 2025 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | - |
| Apr 8, 2025 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | - |
| Apr 7, 2025 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | - |
| Apr 4, 2025 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | - |
| Apr 3, 2025 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | - |
| Apr 2, 2025 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | - |
| Apr 1, 2025 | 99.97 | 100.00 | 99.97 | 99.94 | 99.94 | 93 |
| Mar 31, 2025 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
| Mar 28, 2025 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
| Mar 27, 2025 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
| Mar 26, 2025 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
| Mar 25, 2025 | 99.68 | 99.68 | 99.68 | 99.72 | 99.72 | 145 |
| Mar 24, 2025 | 99.78 | 99.78 | 99.68 | 99.72 | 99.72 | 200 |
| Mar 21, 2025 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
| Mar 20, 2025 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
| Mar 19, 2025 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
| Mar 18, 2025 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
| Mar 17, 2025 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
| Mar 14, 2025 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
| Mar 13, 2025 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
| Mar 12, 2025 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
| Mar 11, 2025 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
| Mar 10, 2025 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
| Mar 7, 2025 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
| Mar 6, 2025 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
| Mar 5, 2025 | 99.57 | 99.57 | 99.57 | 99.43 | 99.43 | 20 |
| Mar 4, 2025 | 99.73 | 99.73 | 99.73 | 99.73 | 99.73 | - |
| Mar 3, 2025 | 99.85 | 99.85 | 99.72 | 99.73 | 99.73 | 5 |
| Feb 28, 2025 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | - |
| Feb 27, 2025 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | - |
| Feb 26, 2025 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | - |
| Feb 25, 2025 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | - |
| Feb 24, 2025 | 99.70 | 99.70 | 99.70 | 99.71 | 99.71 | 106 |
| Feb 21, 2025 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | - |
| Feb 20, 2025 | 99.51 | 99.51 | 99.51 | 99.57 | 99.57 | 106 |
| Feb 19, 2025 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | - |
| Feb 18, 2025 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | - |
| Feb 17, 2025 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | - |
| Feb 14, 2025 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | - |
| Feb 13, 2025 | 99.53 | 99.53 | 99.53 | 99.62 | 99.62 | 3 |
| Feb 12, 2025 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | - |
| Feb 11, 2025 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | - |
| Feb 10, 2025 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | - |
| Feb 7, 2025 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | - |
| Feb 6, 2025 | 99.60 | 99.64 | 99.60 | 99.63 | 99.63 | 262 |
| Feb 5, 2025 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | - |
| Feb 4, 2025 | 99.56 | 99.56 | 99.56 | 99.61 | 99.61 | 50 |
| Feb 3, 2025 | 99.58 | 99.63 | 99.58 | 99.61 | 99.61 | 105 |
| Jan 31, 2025 | 99.40 | 99.45 | 99.40 | 99.47 | 99.47 | 356 |
| Jan 30, 2025 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | - |
| Jan 29, 2025 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | - |
| Jan 28, 2025 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | - |
| Jan 27, 2025 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | - |
| Jan 24, 2025 | 99.25 | 99.25 | 99.25 | 99.13 | 99.13 | 25 |
| Jan 23, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Jan 22, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Jan 21, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Jan 20, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Jan 17, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Jan 16, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Jan 15, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Jan 14, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Jan 13, 2025 | 98.94 | 98.94 | 98.94 | 99.00 | 99.00 | 2,122 |
| Jan 10, 2025 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
| Jan 9, 2025 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
| Jan 8, 2025 | 99.22 | 99.22 | 99.22 | 99.20 | 99.20 | 1,059 |
| Jan 7, 2025 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| Jan 6, 2025 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| Jan 3, 2025 | 99.25 | 99.25 | 99.25 | 99.24 | 99.24 | 20 |
| Jan 2, 2025 | 99.39 | 99.52 | 99.39 | 99.41 | 99.41 | 2,316 |
| Dec 31, 2024 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | - |
| Dec 30, 2024 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | - |
| Dec 27, 2024 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | - |
| Dec 24, 2024 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | - |
| Dec 23, 2024 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | - |
| Dec 20, 2024 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | - |
| Dec 19, 2024 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | - |
| Dec 18, 2024 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | - |
| Dec 17, 2024 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | - |
| Dec 16, 2024 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | - |
| Dec 13, 2024 | 99.41 | 99.41 | 99.38 | 99.37 | 99.37 | 106 |
| Dec 12, 2024 | 99.53 | 99.53 | 99.53 | 99.53 | 99.53 | - |
| Dec 11, 2024 | 99.51 | 99.51 | 99.50 | 99.53 | 99.53 | 1,109 |
| Dec 10, 2024 | 99.45 | 99.46 | 99.45 | 99.50 | 99.50 | 106 |
| Dec 9, 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
| Dec 6, 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
| Dec 5, 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
| Dec 4, 2024 | 99.46 | 99.46 | 99.46 | 99.48 | 99.48 | 159 |
| Dec 3, 2024 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | - |
| Dec 2, 2024 | 99.52 | 99.57 | 99.52 | 99.55 | 99.55 | 4 |
| Nov 29, 2024 | 99.23 | 99.23 | 99.23 | 99.23 | 99.23 | - |
| Nov 28, 2024 | 99.23 | 99.23 | 99.23 | 99.23 | 99.23 | - |
| Nov 27, 2024 | 99.22 | 99.22 | 99.22 | 99.23 | 99.23 | 53 |
| Nov 26, 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
| Nov 25, 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
| Nov 22, 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
| Nov 21, 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
| Nov 20, 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
| Nov 19, 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
| Nov 18, 2024 | 98.95 | 98.95 | 98.95 | 98.98 | 98.98 | 300 |
| Nov 15, 2024 | 98.84 | 98.84 | 98.84 | 98.84 | 98.84 | - |
| Nov 14, 2024 | 98.84 | 98.84 | 98.84 | 98.84 | 98.84 | - |
| Nov 13, 2024 | 98.84 | 98.84 | 98.84 | 98.84 | 98.84 | - |
| Nov 12, 2024 | 98.84 | 98.84 | 98.84 | 98.84 | 98.84 | - |
| Nov 11, 2024 | 98.84 | 98.84 | 98.84 | 98.84 | 98.84 | - |
| Nov 8, 2024 | 98.84 | 98.84 | 98.84 | 98.84 | 98.84 | - |
| Nov 7, 2024 | 98.77 | 98.77 | 98.77 | 98.84 | 98.84 | 1,012 |
| Nov 6, 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - |
| Nov 5, 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - |
| Nov 4, 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - |
| Nov 1, 2024 | 98.71 | 98.79 | 98.71 | 98.74 | 98.74 | 5 |
| Oct 31, 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
| Oct 30, 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
| Oct 29, 2024 | 98.92 | 98.92 | 98.92 | 98.91 | 98.91 | 7,185 |
| Oct 28, 2024 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | - |
| Oct 25, 2024 | 99.01 | 99.03 | 99.01 | 98.94 | 98.94 | 1,547 |
| Oct 24, 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
| Oct 23, 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
| Oct 22, 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
| Oct 21, 2024 | 98.97 | 98.97 | 98.97 | 98.85 | 98.85 | 1,000 |
| Oct 18, 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
| Oct 17, 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
| Oct 16, 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
| Oct 15, 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
| Oct 14, 2024 | 98.79 | 98.79 | 98.79 | 98.68 | 98.68 | 3,600 |
| Oct 11, 2024 | 98.70 | 98.70 | 98.65 | 98.67 | 98.67 | 2,506 |
| Oct 10, 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | - |
| Oct 9, 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | - |
| Oct 8, 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | - |
| Oct 7, 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | - |
| Oct 4, 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | - |
| Oct 3, 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | - |
| Oct 2, 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | - |
| Oct 1, 2024 | 98.97 | 99.16 | 98.97 | 99.07 | 99.07 | 6 |
| Sep 30, 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
| Sep 27, 2024 | 98.88 | 98.88 | 98.88 | 98.90 | 98.90 | 38 |
| Sep 26, 2024 | 98.88 | 98.88 | 98.88 | 98.85 | 98.85 | 42 |
| Sep 25, 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| Sep 24, 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| Sep 23, 2024 | 98.73 | 98.75 | 98.73 | 98.75 | 98.75 | 20 |
| Sep 20, 2024 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | - |
| Sep 19, 2024 | 98.63 | 98.64 | 98.63 | 98.66 | 98.66 | 344 |
| Sep 18, 2024 | 98.57 | 98.61 | 98.57 | 98.56 | 98.56 | 150 |
| Sep 17, 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | - |
| Sep 16, 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | - |
| Sep 13, 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | - |
| Sep 12, 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | - |
| Sep 11, 2024 | 98.74 | 98.74 | 98.74 | 98.72 | 98.72 | 20 |
| Sep 10, 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
| Sep 9, 2024 | 98.57 | 98.57 | 98.57 | 98.56 | 98.56 | 3 |
| Sep 6, 2024 | 98.47 | 98.47 | 98.47 | 98.54 | 98.54 | 96 |
| Sep 5, 2024 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | - |
| Sep 4, 2024 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | - |
| Sep 3, 2024 | 98.25 | 98.25 | 98.25 | 98.21 | 98.21 | 160 |
| Sep 2, 2024 | 98.18 | 98.18 | 98.15 | 98.14 | 98.14 | 4 |
| Aug 30, 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | - |
| Aug 29, 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | - |
| Aug 28, 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | - |
| Aug 27, 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | - |
| Aug 26, 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | - |
| Aug 23, 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | - |
| Aug 22, 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | - |
| Aug 21, 2024 | 98.11 | 98.12 | 98.11 | 98.18 | 98.18 | 1,179 |
| Aug 20, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Aug 19, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Aug 16, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Aug 15, 2024 | 98.18 | 98.18 | 98.16 | 98.00 | 98.00 | 325 |
| Aug 14, 2024 | 98.15 | 98.16 | 98.15 | 98.15 | 98.15 | 56 |
| Aug 13, 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | - |
| Aug 12, 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | - |
| Aug 9, 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | - |
| Aug 8, 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | - |
| Aug 7, 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | - |
| Aug 6, 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | - |
| Aug 5, 2024 | 98.16 | 98.30 | 98.16 | 98.07 | 98.07 | 65 |
| Aug 2, 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | - |
| Aug 1, 2024 | 97.80 | 97.80 | 97.79 | 97.86 | 97.86 | 5 |
| Jul 31, 2024 | 97.74 | 97.78 | 97.74 | 97.74 | 97.74 | 151 |
| Jul 30, 2024 | 97.65 | 97.65 | 97.65 | 97.69 | 97.69 | 21 |
| Jul 29, 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| Jul 26, 2024 | 97.50 | 97.56 | 97.50 | 97.56 | 97.56 | 2,025 |
| Jul 25, 2024 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | - |
| Jul 24, 2024 | 97.40 | 97.45 | 97.40 | 97.48 | 97.48 | 92 |
| Jul 23, 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
| Jul 22, 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
| Jul 19, 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
| Jul 18, 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
| Jul 17, 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
| Jul 16, 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
| Jul 15, 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
| Jul 12, 2024 | 97.24 | 97.28 | 97.24 | 97.21 | 97.21 | 9,345 |
| Jul 11, 2024 | 97.07 | 97.07 | 97.07 | 97.25 | 97.25 | - |
| Jul 10, 2024 | 97.03 | 97.03 | 96.91 | 97.05 | 97.05 | 2 |
| Jul 9, 2024 | 97.02 | 97.02 | 97.00 | 96.99 | 96.99 | 5,000 |
| Jul 8, 2024 | 96.98 | 96.98 | 96.98 | 97.03 | 97.03 | - |
| Jul 5, 2024 | 96.95 | 96.95 | 96.95 | 97.02 | 97.02 | - |
| Jul 4, 2024 | 96.96 | 96.96 | 96.96 | 96.92 | 96.92 | - |
| Jul 3, 2024 | 96.91 | 96.91 | 96.91 | 96.94 | 96.94 | - |
| Jul 2, 2024 | 96.90 | 96.90 | 96.90 | 96.91 | 96.91 | - |
| Jul 1, 2024 | 96.93 | 96.93 | 96.87 | 96.88 | 96.88 | 2 |
| Jun 28, 2024 | 97.03 | 97.03 | 97.03 | 96.99 | 96.99 | - |
| Jun 27, 2024 | 97.01 | 97.01 | 97.01 | 97.03 | 97.03 | - |
| Jun 26, 2024 | 97.03 | 97.04 | 97.03 | 97.00 | 97.00 | 2 |
| Jun 25, 2024 | 97.02 | 97.02 | 97.02 | 97.00 | 97.00 | - |
| Jun 24, 2024 | 97.03 | 97.03 | 97.03 | 96.99 | 96.99 | - |
| Jun 21, 2024 | 96.98 | 96.98 | 96.98 | 97.00 | 97.00 | - |
| Jun 20, 2024 | 96.96 | 96.96 | 96.96 | 96.95 | 96.95 | - |
| Jun 19, 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | - |
| Jun 18, 2024 | 96.93 | 96.93 | 96.91 | 96.96 | 96.96 | 2,000 |
| Jun 17, 2024 | 97.02 | 97.02 | 97.02 | 96.93 | 96.93 | - |
| Jun 14, 2024 | 96.93 | 96.93 | 96.93 | 97.00 | 97.00 | - |
| Jun 13, 2024 | 96.71 | 96.71 | 96.67 | 96.83 | 96.83 | 147 |
| Jun 12, 2024 | 96.61 | 96.61 | 96.61 | 96.72 | 96.72 | - |
| Jun 11, 2024 | 96.52 | 96.52 | 96.52 | 96.61 | 96.61 | - |
| Jun 10, 2024 | 96.56 | 96.56 | 96.56 | 96.52 | 96.52 | - |
| Jun 7, 2024 | 96.64 | 96.64 | 96.64 | 96.55 | 96.55 | - |
| Jun 6, 2024 | 96.71 | 96.71 | 96.61 | 96.66 | 96.66 | 1,086 |
| Jun 5, 2024 | 96.66 | 96.66 | 96.66 | 96.70 | 96.70 | - |
| Jun 4, 2024 | 96.63 | 96.63 | 96.63 | 96.67 | 96.67 | - |
| Jun 3, 2024 | 96.52 | 96.61 | 96.52 | 96.61 | 96.61 | 3 |
| May 31, 2024 | 96.54 | 96.54 | 96.54 | 96.52 | 96.52 | - |
| May 30, 2024 | 96.50 | 96.50 | 96.46 | 96.51 | 96.51 | 128 |
| May 29, 2024 | 96.49 | 96.49 | 96.49 | 96.45 | 96.45 | - |
| May 28, 2024 | 96.56 | 96.56 | 96.56 | 96.52 | 96.52 | - |
| May 27, 2024 | 96.47 | 96.47 | 96.47 | 96.55 | 96.55 | - |
Related Tickers
QLD ProShares Ultra QQQ
105.63
+4.65%
HEWJ iShares Currency Hedged MSCI Japan ETF
44.45
+4.29%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
78.38
+3.78%
DXJ WisdomTree Japan Hedged Equity Fund
114.66
+3.66%
FLJH Franklin FTSE Japan Hedged ETF
32.44
+3.66%
ESPO VanEck Video Gaming and eSports ETF
103.18
+3.57%
BLOK Amplify Transformational Data Sharing ETF
50.45
+3.51%
XAR SPDR S&P Aerospace & Defense ETF
192.58
+3.49%
SOXX iShares Semiconductor ETF
209.29
+3.32%
PSC Principal U.S. Small-Cap ETF
51.92
+3.20%
FDM First Trust Dow Jones Select MicroCap Index Fund
67.74
+3.19%
SMH VanEck Semiconductor ETF
244.97
+3.17%
PSI Invesco Semiconductors ETF
52.62
+3.16%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.95
+3.00%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
360.71
+2.99%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.67
+2.96%
XLY The Consumer Discretionary Select Sector SPDR Fund
216.87
+2.95%
SPHB Invesco S&P 500 High Beta ETF
89.34
+2.93%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.92
+2.89%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
44.54
+2.86%
XSVM Invesco S&P SmallCap Value with Momentum ETF
50.58
+2.76%
FYC First Trust Small Cap Growth AlphaDEX Fund
75.23
+2.75%
EES WisdomTree U.S. SmallCap Earnings Fund
49.73
+2.68%
XME SPDR S&P Metals and Mining ETF
61.43
+2.62%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
36.29
+2.60%
ETHO Amplify Etho Climate Leadership U.S. ETF
57.25
+2.54%
PRN Invesco Dorsey Wright Industrials Momentum ETF
149.47
+2.51%
RWK Invesco S&P MidCap 400 Revenue ETF
114.02
+2.51%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
39.43
+2.50%
FTEC Fidelity MSCI Information Technology Index ETF
181.47
+2.48%
ROSC Hartford Multifactor Small Cap ETF
41.07
+2.48%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
81.77
+2.48%
FSCS First Trust SMID Capital Strength ETF
35.98
+2.48%
ITA iShares U.S. Aerospace & Defense ETF
175.28
+2.47%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.84
+2.47%
MGK Vanguard Mega Cap Growth Index Fund
345.73
+2.46%
IYW iShares U.S. Technology ETF
158.96
+2.46%
VGT Vanguard Information Technology Index Fund ETF Shares
609.71
+2.46%
IWF iShares Russell 1000 Growth ETF
400.09
+2.43%
ILCG iShares Morningstar Growth ETF
91.26
+2.42%
RFV Invesco S&P MidCap 400 Pure Value ETF
118.00
+2.42%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
124.30
+2.42%
ONEQ Fidelity Nasdaq Composite Index ETF
75.51
+2.41%
IGM iShares Expanded Tech Sector ETF
103.13
+2.39%
VUG Vanguard Growth Index Fund ETF Shares
414.05
+2.39%
TMFC Motley Fool 100 Index ETF
61.32
+2.39%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.94
+2.39%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
45.51
+2.38%
VFVA Vanguard U.S. Value Factor ETF Shares
114.98
+2.38%
XLK The Technology Select Sector SPDR Fund
232.20
+2.38%
SCHG Schwab U.S. Large-Cap Growth ETF
27.60
+2.37%
IWY iShares Russell Top 200 Growth ETF
232.68
+2.37%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
191.46
+2.36%
SPMO Invesco S&P 500 Momentum ETF
105.28
+2.36%
IUSG iShares Core S&P U.S. Growth ETF
142.16
+2.35%
IVW iShares S&P 500 Growth ETF
103.81
+2.35%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.89
+2.35%
XMVM Invesco S&P MidCap Value with Momentum ETF
54.81
+2.33%
GRPM Invesco S&P MidCap 400 GARP ETF
105.72
+2.33%
SMLF iShares U.S. Small-Cap Equity Factor ETF
65.86
+2.33%
DUSA Davis Select U.S. Equity ETF
43.61
+2.32%
VB Vanguard Small-Cap Index Fund ETF Shares
231.00
+2.32%
PPA Invesco Aerospace & Defense ETF
132.60
+2.31%
XLG Invesco S&P 500 Top 50 ETF
49.29
+2.30%
QQQ Invesco QQQ Trust
521.22
+2.35%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.26
+2.28%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.34
+2.28%
VFQY Vanguard U.S. Quality Factor ETF Shares
140.01
+2.28%
SLX VanEck Steel ETF
63.60
+2.28%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
374.49
+2.26%
SPGP Invesco S&P 500 GARP ETF
102.63
+2.25%
DSI iShares ESG MSCI KLD 400 ETF
111.48
+2.25%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.06
+2.24%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.00
+2.22%
IXN iShares Global Tech ETF
84.57
+2.22%
XSMO Invesco S&P SmallCap Momentum ETF
66.49
+2.21%
KCE SPDR S&P Capital Markets ETF
137.18
+2.21%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
74.66
+2.20%
SYLD Cambria Shareholder Yield ETF
64.00
+2.19%
DON WisdomTree U.S. MidCap Dividend Fund
49.49
+2.18%
PAVE Global X U.S. Infrastructure Development ETF
42.09
+2.16%
FTDS First Trust Dividend Strength ETF
51.31
+2.16%
FNY First Trust Mid Cap Growth AlphaDEX Fund
80.01
+2.16%
FSMD Fidelity Small-Mid Multifactor ETF
40.81
+2.15%
MTUM iShares MSCI USA Momentum Factor ETF
230.58
+2.15%
KIE SPDR S&P Insurance ETF
58.96
+2.15%
PWB Invesco Dynamic Large Cap Growth ETF
109.99
+2.15%
XHB SPDR S&P Homebuilders ETF
96.73
+2.14%
IFRA iShares U.S. Infrastructure ETF
48.42
+2.14%
XMHQ Invesco S&P MidCap Quality ETF
98.43
+2.14%
MGC Vanguard Mega Cap Index Fund
214.10
+2.14%
USMC Principal U.S. Mega-Cap ETF
59.99
+2.13%
OEF iShares S&P 100 ETF
288.57
+2.12%
SUSA iShares MSCI USA ESG Select ETF
122.66
+2.11%
EZM WisdomTree U.S. MidCap Earnings Fund
60.86
+2.11%
PBUS Invesco MSCI USA ETF
59.43
+2.11%
AIQ Global X Artificial Intelligence & Technology ETF
40.79
+2.10%
PSP Invesco Global Listed Private Equity ETF
67.03
+2.10%
DYNF iShares U.S. Equity Factor Rotation Active ETF
52.08
+2.10%
ITOT iShares Core S&P Total U.S. Stock Market ETF
129.17
+2.09%