Paris - Delayed Quote EUR
Amundi Euro Highest Rated Macro-Weighted Government Bond 3-5Y UCITS ETF Acc (MA35.PA)
107.14
0.00
(0.00%)
As of 9:04:09 AM GMT+2. Market Open.
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 28, 2025 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | 2,883 |
May 27, 2025 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | - |
May 26, 2025 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | - |
May 23, 2025 | 106.93 | 107.31 | 106.90 | 107.11 | 107.11 | 2,880 |
May 22, 2025 | 106.75 | 106.82 | 106.75 | 106.86 | 106.86 | 4,672 |
May 21, 2025 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
May 20, 2025 | 106.82 | 106.90 | 106.82 | 106.90 | 106.90 | 112 |
May 19, 2025 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | - |
May 16, 2025 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | - |
May 15, 2025 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | - |
May 14, 2025 | 106.50 | 106.50 | 106.48 | 106.44 | 106.44 | 305 |
May 13, 2025 | 106.53 | 106.54 | 106.53 | 106.48 | 106.48 | 66 |
May 12, 2025 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | 1,714 |
May 9, 2025 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | - |
May 8, 2025 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | - |
May 7, 2025 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | - |
May 6, 2025 | 107.09 | 107.09 | 107.09 | 107.11 | 107.11 | 90 |
May 5, 2025 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | - |
May 2, 2025 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | - |
Apr 30, 2025 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | - |
Apr 29, 2025 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | - |
Apr 28, 2025 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | - |
Apr 25, 2025 | 107.15 | 107.19 | 107.15 | 107.18 | 107.18 | 110 |
Apr 24, 2025 | 107.00 | 107.18 | 107.00 | 107.34 | 107.34 | 206 |
Apr 23, 2025 | 107.10 | 107.10 | 106.94 | 107.03 | 107.03 | 1,221 |
Apr 22, 2025 | 107.35 | 107.35 | 107.35 | 107.26 | 107.26 | 5 |
Apr 17, 2025 | 107.04 | 107.15 | 107.04 | 107.15 | 107.15 | 50 |
Apr 16, 2025 | 107.03 | 107.03 | 107.03 | 106.95 | 106.95 | 1 |
Apr 15, 2025 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | 56 |
Apr 14, 2025 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
Apr 11, 2025 | 106.70 | 106.70 | 106.64 | 106.75 | 106.75 | 1,235 |
Apr 10, 2025 | 106.12 | 106.38 | 106.12 | 106.58 | 106.58 | 1,834 |
Apr 9, 2025 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - |
Apr 8, 2025 | 106.54 | 106.54 | 106.36 | 106.47 | 106.47 | 8,500 |
Apr 7, 2025 | 106.62 | 106.62 | 106.62 | 106.62 | 106.62 | - |
Apr 4, 2025 | 106.73 | 106.73 | 106.73 | 106.62 | 106.62 | 1,700 |
Apr 3, 2025 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
Apr 2, 2025 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
Apr 1, 2025 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
Mar 31, 2025 | 105.86 | 105.86 | 105.75 | 105.75 | 105.75 | 1,066 |
Mar 28, 2025 | 105.78 | 105.80 | 105.78 | 105.80 | 105.80 | 96 |
Mar 27, 2025 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | - |
Mar 26, 2025 | 105.45 | 105.53 | 105.45 | 105.53 | 105.53 | 46 |
Mar 25, 2025 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | - |
Mar 24, 2025 | 105.50 | 105.50 | 105.50 | 105.48 | 105.48 | 1,700 |
Mar 21, 2025 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
Mar 20, 2025 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
Mar 19, 2025 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
Mar 18, 2025 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
Mar 17, 2025 | 105.18 | 105.18 | 105.18 | 105.25 | 105.25 | 200 |
Mar 14, 2025 | 105.05 | 105.05 | 105.00 | 105.09 | 105.09 | 1,149 |
Mar 13, 2025 | 105.06 | 105.06 | 104.91 | 105.13 | 105.13 | 2,053 |
Mar 12, 2025 | 105.07 | 105.07 | 105.07 | 105.07 | 105.07 | - |
Mar 11, 2025 | 105.07 | 105.07 | 105.07 | 105.07 | 105.07 | - |
Mar 10, 2025 | 105.14 | 105.14 | 105.08 | 105.07 | 105.07 | 319 |
Mar 7, 2025 | 104.99 | 104.99 | 104.95 | 104.94 | 104.94 | 922 |
Mar 6, 2025 | 104.94 | 104.94 | 104.94 | 104.74 | 104.74 | 1,050 |
Mar 5, 2025 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | - |
Mar 4, 2025 | 106.16 | 106.16 | 106.15 | 106.14 | 106.14 | 1,041 |
Mar 3, 2025 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
Feb 28, 2025 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
Feb 27, 2025 | 106.07 | 106.07 | 106.04 | 106.10 | 106.10 | 1,055 |
Feb 26, 2025 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
Feb 25, 2025 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
Feb 24, 2025 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
Feb 21, 2025 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
Feb 20, 2025 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
Feb 19, 2025 | 105.50 | 105.50 | 105.49 | 105.42 | 105.42 | 100 |
Feb 18, 2025 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
Feb 17, 2025 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
Feb 14, 2025 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
Feb 13, 2025 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
Feb 12, 2025 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
Feb 11, 2025 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
Feb 10, 2025 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
Feb 7, 2025 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
Feb 6, 2025 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
Feb 5, 2025 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
Feb 4, 2025 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
Feb 3, 2025 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
Jan 31, 2025 | 105.32 | 105.46 | 105.32 | 105.55 | 105.55 | 1,148 |
Jan 30, 2025 | 105.26 | 105.26 | 105.25 | 105.25 | 105.25 | 76 |
Jan 29, 2025 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | - |
Jan 28, 2025 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | - |
Jan 27, 2025 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | - |
Jan 24, 2025 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | - |
Jan 23, 2025 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | - |
Jan 22, 2025 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | - |
Jan 21, 2025 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | - |
Jan 20, 2025 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | 37 |
Jan 17, 2025 | 105.10 | 105.10 | 105.10 | 105.04 | 105.04 | 217 |
Jan 16, 2025 | 104.86 | 104.86 | 104.86 | 105.00 | 105.00 | 35 |
Jan 15, 2025 | 104.60 | 104.93 | 104.60 | 104.92 | 104.92 | 262 |
Jan 14, 2025 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | - |
Jan 13, 2025 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | - |
Jan 10, 2025 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | - |
Jan 9, 2025 | 104.91 | 104.91 | 104.91 | 104.94 | 104.94 | 16 |
Jan 8, 2025 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | - |
Jan 7, 2025 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | - |
Jan 6, 2025 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | - |
Jan 3, 2025 | 105.46 | 105.46 | 105.46 | 105.23 | 105.23 | 50 |
Jan 2, 2025 | 105.66 | 105.66 | 105.51 | 105.51 | 105.51 | 2,010 |
Dec 31, 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | - |
Dec 30, 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | - |
Dec 27, 2024 | 105.45 | 105.45 | 105.45 | 105.44 | 105.44 | 104 |
Dec 24, 2024 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | - |
Dec 23, 2024 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | - |
Dec 20, 2024 | 105.86 | 105.86 | 105.86 | 105.74 | 105.74 | 19 |
Dec 19, 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | - |
Dec 18, 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | - |
Dec 17, 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | - |
Dec 16, 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | - |
Dec 13, 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | - |
Dec 12, 2024 | 106.28 | 106.28 | 106.28 | 105.96 | 105.96 | 2,719 |
Dec 11, 2024 | 106.16 | 106.22 | 106.16 | 106.19 | 106.19 | 728 |
Dec 10, 2024 | 106.18 | 106.23 | 106.18 | 106.19 | 106.19 | 214 |
Dec 9, 2024 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
Dec 6, 2024 | 106.07 | 106.07 | 106.07 | 106.04 | 106.04 | 37 |
Dec 5, 2024 | 106.10 | 106.10 | 106.10 | 106.01 | 106.01 | 1,700 |
Dec 4, 2024 | 106.03 | 106.15 | 106.03 | 106.15 | 106.15 | 112 |
Dec 3, 2024 | 106.28 | 106.28 | 106.28 | 106.28 | 106.28 | - |
Dec 2, 2024 | 106.18 | 106.18 | 106.18 | 106.28 | 106.28 | 650 |
Nov 29, 2024 | 106.04 | 106.14 | 106.04 | 106.14 | 106.14 | 853 |
Nov 28, 2024 | 105.74 | 105.74 | 105.74 | 105.88 | 105.88 | 168 |
Nov 27, 2024 | 105.71 | 105.71 | 105.69 | 105.64 | 105.64 | 100 |
Nov 26, 2024 | 105.54 | 105.54 | 105.54 | 105.60 | 105.60 | 10 |
Nov 25, 2024 | 105.63 | 105.66 | 105.63 | 105.64 | 105.64 | 3,474 |
Nov 22, 2024 | 105.22 | 105.62 | 105.22 | 105.58 | 105.58 | 7,085 |
Nov 21, 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
Nov 20, 2024 | 105.13 | 105.14 | 105.13 | 105.18 | 105.18 | 97 |
Nov 19, 2024 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | - |
Nov 18, 2024 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | - |
Nov 15, 2024 | 105.22 | 105.23 | 105.22 | 105.23 | 105.23 | 72 |
Nov 14, 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
Nov 13, 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
Nov 12, 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
Nov 11, 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
Nov 8, 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
Nov 7, 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
Nov 6, 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
Nov 5, 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
Nov 4, 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
Nov 1, 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
Oct 31, 2024 | 104.52 | 104.52 | 104.52 | 104.66 | 104.66 | 497 |
Oct 30, 2024 | 105.09 | 105.09 | 104.72 | 104.72 | 104.72 | 114 |
Oct 29, 2024 | 105.31 | 105.31 | 105.31 | 105.31 | 105.31 | - |
Oct 28, 2024 | 105.28 | 105.28 | 105.28 | 105.31 | 105.31 | 61 |
Oct 25, 2024 | 105.44 | 105.44 | 105.23 | 105.24 | 105.24 | 2,640 |
Oct 24, 2024 | 105.52 | 105.52 | 105.40 | 105.48 | 105.48 | 1,949 |
Oct 23, 2024 | 105.25 | 105.27 | 105.21 | 105.23 | 105.23 | 300 |
Oct 22, 2024 | 105.19 | 105.21 | 105.10 | 105.08 | 105.08 | 1,515 |
Oct 21, 2024 | 105.31 | 105.31 | 105.31 | 105.20 | 105.20 | 592 |
Oct 18, 2024 | 105.40 | 105.54 | 105.37 | 105.54 | 105.54 | 12,493 |
Oct 17, 2024 | 105.26 | 105.42 | 105.24 | 105.39 | 105.39 | 18,557 |
Oct 16, 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
Oct 15, 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
Oct 14, 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
Oct 11, 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
Oct 10, 2024 | 104.89 | 104.89 | 104.89 | 105.05 | 105.05 | 59 |
Oct 9, 2024 | 105.03 | 105.03 | 105.03 | 105.03 | 105.03 | - |
Oct 8, 2024 | 104.99 | 104.99 | 104.99 | 105.03 | 105.03 | 304 |
Oct 7, 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 105.14 | - |
Oct 4, 2024 | 105.42 | 105.43 | 105.11 | 105.14 | 105.14 | 1,118 |
Oct 3, 2024 | 105.75 | 105.75 | 105.67 | 105.60 | 105.60 | 29 |
Oct 2, 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
Oct 1, 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
Sep 30, 2024 | 105.52 | 105.52 | 105.52 | 105.57 | 105.57 | 50 |
Sep 27, 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
Sep 26, 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
Sep 25, 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
Sep 24, 2024 | 105.25 | 105.25 | 105.25 | 105.50 | 105.50 | 245 |
Sep 23, 2024 | 105.12 | 105.13 | 105.11 | 105.24 | 105.24 | 194 |
Sep 20, 2024 | 105.19 | 105.20 | 104.94 | 104.94 | 104.94 | 277 |
Sep 19, 2024 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | - |
Sep 18, 2024 | 105.06 | 105.06 | 104.96 | 104.99 | 104.99 | 201 |
Sep 17, 2024 | 105.22 | 105.22 | 105.10 | 105.10 | 105.10 | 132 |
Sep 16, 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
Sep 13, 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
Sep 12, 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
Sep 11, 2024 | 105.19 | 105.19 | 105.18 | 105.40 | 105.40 | 1,047 |
Sep 10, 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | - |
Sep 9, 2024 | 104.81 | 105.04 | 104.81 | 105.04 | 105.04 | 133 |
Sep 6, 2024 | 104.61 | 105.09 | 104.61 | 105.04 | 105.04 | 582 |
Sep 5, 2024 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | - |
Sep 4, 2024 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | - |
Sep 3, 2024 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | - |
Sep 2, 2024 | 104.27 | 104.28 | 104.21 | 104.28 | 104.28 | 1,134 |
Aug 30, 2024 | 104.52 | 104.52 | 104.43 | 104.43 | 104.43 | 82 |
Aug 29, 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 95 |
Aug 28, 2024 | 104.48 | 104.49 | 104.44 | 104.44 | 104.44 | 50 |
Aug 27, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
Aug 26, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
Aug 23, 2024 | 104.32 | 104.32 | 104.32 | 104.55 | 104.55 | 296 |
Aug 22, 2024 | 104.48 | 104.48 | 104.44 | 104.42 | 104.42 | 2,009 |
Aug 21, 2024 | 104.46 | 104.53 | 104.39 | 104.53 | 104.53 | 1,046 |
Aug 20, 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
Aug 19, 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
Aug 16, 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
Aug 15, 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
Aug 14, 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
Aug 13, 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
Aug 12, 2024 | 104.28 | 104.36 | 104.28 | 104.36 | 104.36 | 37 |
Aug 9, 2024 | 104.22 | 104.40 | 104.22 | 104.40 | 104.40 | 253 |
Aug 8, 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
Aug 7, 2024 | 104.18 | 104.18 | 104.18 | 104.23 | 104.23 | 139 |
Aug 6, 2024 | 104.47 | 104.47 | 104.47 | 104.47 | 104.47 | - |
Aug 5, 2024 | 104.88 | 104.89 | 104.55 | 104.47 | 104.47 | 13,059 |
Aug 2, 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | - |
Aug 1, 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | - |
Jul 31, 2024 | 103.96 | 103.96 | 103.96 | 103.93 | 103.93 | 59 |
Jul 30, 2024 | 103.79 | 103.79 | 103.76 | 103.76 | 103.76 | 1,061 |
Jul 29, 2024 | 103.73 | 103.73 | 103.69 | 103.69 | 103.69 | 142 |
Jul 26, 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
Jul 25, 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
Jul 24, 2024 | 103.24 | 103.24 | 103.24 | 103.35 | 103.35 | 20 |
Jul 23, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
Jul 22, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
Jul 19, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
Jul 18, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
Jul 17, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
Jul 16, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
Jul 15, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
Jul 12, 2024 | 102.97 | 102.97 | 102.86 | 102.93 | 102.93 | 8,064 |
Jul 11, 2024 | 102.66 | 102.98 | 102.66 | 103.02 | 103.02 | 1,024 |
Jul 10, 2024 | 102.61 | 102.61 | 102.61 | 102.65 | 102.65 | - |
Jul 9, 2024 | 102.63 | 102.63 | 102.63 | 102.49 | 102.49 | - |
Jul 8, 2024 | 102.51 | 102.51 | 102.51 | 102.63 | 102.63 | - |
Jul 5, 2024 | 102.46 | 102.46 | 102.46 | 102.61 | 102.61 | - |
Jul 4, 2024 | 102.44 | 102.44 | 102.40 | 102.37 | 102.37 | 225 |
Jul 3, 2024 | 102.35 | 102.35 | 102.26 | 102.44 | 102.44 | 35 |
Jul 2, 2024 | 102.36 | 102.36 | 102.36 | 102.33 | 102.33 | - |
Jul 1, 2024 | 102.46 | 102.46 | 102.31 | 102.27 | 102.27 | 20 |
Jun 28, 2024 | 102.69 | 102.69 | 102.57 | 102.60 | 102.60 | 450 |
Jun 27, 2024 | 102.68 | 102.68 | 102.68 | 102.70 | 102.70 | - |
Jun 26, 2024 | 102.80 | 102.80 | 102.80 | 102.70 | 102.70 | - |
Jun 25, 2024 | 102.81 | 102.81 | 102.81 | 102.79 | 102.79 | - |
Jun 24, 2024 | 102.81 | 102.81 | 102.81 | 102.74 | 102.74 | - |
Jun 21, 2024 | 102.81 | 102.81 | 102.81 | 102.77 | 102.77 | - |
Jun 20, 2024 | 102.68 | 102.69 | 102.68 | 102.68 | 102.68 | 104 |
Jun 19, 2024 | 102.84 | 102.84 | 102.84 | 102.72 | 102.72 | - |
Jun 18, 2024 | 102.69 | 102.69 | 102.69 | 102.76 | 102.76 | - |
Jun 17, 2024 | 102.79 | 102.79 | 102.75 | 102.68 | 102.68 | 129 |
Jun 14, 2024 | 102.62 | 102.62 | 102.62 | 102.83 | 102.83 | - |
Jun 13, 2024 | 102.21 | 102.21 | 102.21 | 102.46 | 102.46 | - |
Jun 12, 2024 | 102.00 | 102.00 | 102.00 | 102.28 | 102.28 | - |
Jun 11, 2024 | 101.80 | 101.80 | 101.80 | 101.99 | 101.99 | - |
Jun 10, 2024 | 101.96 | 101.96 | 101.81 | 101.79 | 101.79 | 1,089 |
Jun 7, 2024 | 102.17 | 102.17 | 102.17 | 101.94 | 101.94 | - |
Jun 6, 2024 | 102.35 | 102.43 | 102.14 | 102.24 | 102.24 | 1,614 |
Jun 5, 2024 | 102.27 | 102.27 | 102.27 | 102.40 | 102.40 | - |
Jun 4, 2024 | 102.17 | 102.17 | 102.17 | 102.29 | 102.29 | - |
Jun 3, 2024 | 101.91 | 101.91 | 101.91 | 102.13 | 102.13 | - |
May 31, 2024 | 101.84 | 101.84 | 101.84 | 101.90 | 101.90 | - |
May 30, 2024 | 101.86 | 101.86 | 101.86 | 101.88 | 101.88 | - |
May 29, 2024 | 101.90 | 102.02 | 101.90 | 101.78 | 101.78 | 181 |
May 28, 2024 | 102.15 | 102.15 | 102.15 | 102.03 | 102.03 | - |
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%