Swiss - Delayed Quote USD
Market Access NYSE Arca Gold BUGS Index UCITS ETF (MAGB.SW)
157.22
0.00
(0.00%)
At close: April 30 at 10:50:12 AM GMT+2
Currency in USD 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 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
Apr 30, 2025 | 157.22 | 157.22 | 157.22 | 157.22 | 157.22 | 53 |
Apr 29, 2025 | 140.48 | 140.48 | 140.48 | 140.48 | 140.48 | - |
Apr 28, 2025 | 160.18 | 160.22 | 160.18 | 160.22 | 160.22 | 63 |
Apr 25, 2025 | 161.02 | 161.02 | 161.02 | 161.02 | 161.02 | - |
Apr 24, 2025 | 161.94 | 161.94 | 161.94 | 161.94 | 161.94 | - |
Apr 23, 2025 | 161.04 | 161.04 | 161.04 | 161.04 | 161.04 | - |
Apr 22, 2025 | 166.92 | 166.92 | 166.92 | 166.92 | 166.92 | - |
Apr 17, 2025 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | - |
Apr 16, 2025 | 168.92 | 168.92 | 168.54 | 168.54 | 168.54 | 713 |
Apr 15, 2025 | 163.64 | 163.64 | 163.64 | 163.64 | 163.64 | - |
Apr 14, 2025 | 162.56 | 162.56 | 162.56 | 162.56 | 162.56 | 1 |
Apr 11, 2025 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | 17 |
Apr 10, 2025 | 145.58 | 145.58 | 145.58 | 145.58 | 145.58 | 20 |
Apr 9, 2025 | 137.32 | 137.32 | 137.32 | 137.32 | 137.32 | 14 |
Apr 8, 2025 | 138.14 | 138.14 | 138.14 | 138.14 | 138.14 | - |
Apr 7, 2025 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | 20 |
Apr 4, 2025 | 147.30 | 147.30 | 141.60 | 141.60 | 141.60 | 302 |
Apr 3, 2025 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
Apr 2, 2025 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
Apr 1, 2025 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - |
Mar 31, 2025 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | 29 |
Mar 28, 2025 | 150.48 | 150.48 | 150.00 | 150.00 | 150.00 | 72 |
Mar 27, 2025 | 149.24 | 149.24 | 149.24 | 149.24 | 149.24 | - |
Mar 26, 2025 | 148.00 | 148.20 | 148.00 | 148.20 | 148.20 | 253 |
Mar 25, 2025 | 146.44 | 147.00 | 146.44 | 147.00 | 147.00 | 96 |
Mar 24, 2025 | 146.68 | 146.68 | 146.68 | 146.68 | 146.68 | - |
Mar 21, 2025 | 147.48 | 147.48 | 146.68 | 146.68 | 146.68 | 54 |
Mar 20, 2025 | 146.44 | 146.44 | 146.44 | 146.44 | 146.44 | 53 |
Mar 19, 2025 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | - |
Mar 18, 2025 | 148.04 | 148.04 | 148.04 | 148.04 | 148.04 | - |
Mar 17, 2025 | 142.00 | 144.44 | 142.00 | 143.56 | 143.56 | 215 |
Mar 14, 2025 | 141.58 | 141.58 | 141.58 | 141.58 | 141.58 | 53 |
Mar 13, 2025 | 141.42 | 141.42 | 141.42 | 141.42 | 141.42 | - |
Mar 12, 2025 | 135.62 | 135.62 | 135.62 | 135.62 | 135.62 | - |
Mar 11, 2025 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
Mar 10, 2025 | 134.38 | 134.38 | 134.38 | 134.38 | 134.38 | 53 |
Mar 7, 2025 | 134.84 | 134.84 | 134.84 | 134.84 | 134.84 | 53 |
Mar 6, 2025 | 133.42 | 133.42 | 133.20 | 133.20 | 133.20 | 106 |
Mar 5, 2025 | 129.58 | 130.72 | 129.38 | 130.72 | 130.72 | 212 |
Mar 4, 2025 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | - |
Mar 3, 2025 | 130.62 | 130.62 | 130.62 | 130.62 | 130.62 | - |
Feb 28, 2025 | 127.10 | 127.44 | 127.10 | 127.44 | 127.44 | 106 |
Feb 27, 2025 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
Feb 26, 2025 | 132.64 | 132.64 | 132.64 | 132.64 | 132.64 | - |
Feb 25, 2025 | 131.46 | 131.46 | 131.46 | 131.46 | 131.46 | 88 |
Feb 24, 2025 | 133.62 | 133.62 | 133.62 | 133.62 | 133.62 | 53 |
Feb 21, 2025 | 135.78 | 135.78 | 133.92 | 133.92 | 133.92 | 106 |
Feb 20, 2025 | 137.62 | 137.62 | 137.62 | 137.62 | 137.62 | 53 |
Feb 19, 2025 | 135.78 | 135.78 | 135.78 | 135.78 | 135.78 | - |
Feb 18, 2025 | 135.78 | 135.78 | 135.78 | 135.78 | 135.78 | - |
Feb 17, 2025 | 135.78 | 135.78 | 135.78 | 135.78 | 135.78 | - |
Feb 14, 2025 | 141.16 | 141.16 | 141.16 | 141.16 | 141.16 | 53 |
Feb 13, 2025 | 140.26 | 140.40 | 140.26 | 140.40 | 140.40 | 106 |
Feb 12, 2025 | 135.36 | 135.36 | 135.36 | 135.36 | 135.36 | 53 |
Feb 11, 2025 | 138.36 | 138.36 | 138.36 | 138.36 | 138.36 | 53 |
Feb 10, 2025 | 139.16 | 139.16 | 139.16 | 139.16 | 139.16 | 53 |
Feb 7, 2025 | 136.84 | 136.84 | 136.84 | 136.84 | 136.84 | - |
Feb 6, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 50 |
Feb 5, 2025 | 134.50 | 134.74 | 134.50 | 134.74 | 134.74 | 106 |
Feb 4, 2025 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | - |
Feb 3, 2025 | 129.18 | 130.96 | 129.18 | 130.84 | 130.84 | 114 |
Jan 31, 2025 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - |
Jan 30, 2025 | 127.14 | 131.72 | 126.92 | 131.72 | 131.72 | 181 |
Jan 29, 2025 | 124.98 | 125.76 | 124.98 | 125.76 | 125.76 | 106 |
Jan 28, 2025 | 123.66 | 123.66 | 123.66 | 123.66 | 123.66 | - |
Jan 27, 2025 | 124.62 | 124.62 | 124.28 | 124.28 | 124.28 | 106 |
Jan 24, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - |
Jan 23, 2025 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | 53 |
Jan 22, 2025 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | - |
Jan 21, 2025 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | - |
Jan 20, 2025 | 123.32 | 124.12 | 123.28 | 123.28 | 123.28 | 221 |
Jan 17, 2025 | 122.34 | 122.34 | 122.24 | 122.24 | 122.24 | 7 |
Jan 16, 2025 | 122.76 | 122.76 | 122.76 | 122.76 | 122.76 | - |
Jan 15, 2025 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - |
Jan 14, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
Jan 13, 2025 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | 53 |
Jan 10, 2025 | 123.14 | 123.14 | 123.14 | 123.14 | 123.14 | 53 |
Jan 9, 2025 | 121.22 | 121.22 | 121.22 | 121.22 | 121.22 | - |
Jan 8, 2025 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | - |
Jan 7, 2025 | 118.68 | 118.68 | 118.68 | 118.68 | 118.68 | - |
Jan 6, 2025 | 117.66 | 119.50 | 115.94 | 115.94 | 115.94 | 110 |
Jan 3, 2025 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | 53 |
Dec 30, 2024 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | - |
Dec 27, 2024 | 115.26 | 115.26 | 115.26 | 115.26 | 115.26 | - |
Dec 23, 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | - |
Dec 20, 2024 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | - |
Dec 19, 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | 162 |
Dec 18, 2024 | 121.06 | 121.06 | 119.30 | 119.30 | 119.30 | 25 |
Dec 17, 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | 53 |
Dec 16, 2024 | 122.04 | 122.04 | 122.04 | 122.04 | 122.04 | - |
Dec 13, 2024 | 123.34 | 123.34 | 123.34 | 123.34 | 123.34 | - |
Dec 12, 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | - |
Dec 11, 2024 | 129.88 | 129.88 | 129.88 | 129.88 | 129.88 | - |
Dec 10, 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | 53 |
Dec 9, 2024 | 124.04 | 128.92 | 124.04 | 128.92 | 128.92 | 130 |
Dec 6, 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
Dec 5, 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
Dec 4, 2024 | 126.68 | 126.68 | 126.68 | 126.68 | 126.68 | - |
Dec 3, 2024 | 123.44 | 123.44 | 123.44 | 123.44 | 123.44 | 53 |
Dec 2, 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
Nov 29, 2024 | 124.82 | 124.82 | 124.82 | 124.82 | 124.82 | - |
Nov 28, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
Nov 27, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
Nov 26, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 53 |
Nov 25, 2024 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | - |
Nov 22, 2024 | 126.92 | 126.92 | 126.92 | 126.92 | 126.92 | - |
Nov 21, 2024 | 126.54 | 126.92 | 126.54 | 126.92 | 126.92 | 153 |
Nov 20, 2024 | 124.70 | 124.72 | 124.46 | 124.46 | 124.46 | 159 |
Nov 19, 2024 | 123.50 | 123.80 | 123.50 | 123.80 | 123.80 | 159 |
Nov 18, 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | - |
Nov 15, 2024 | 116.68 | 116.68 | 116.68 | 116.68 | 116.68 | - |
Nov 14, 2024 | 116.68 | 116.68 | 116.68 | 116.68 | 116.68 | 53 |
Nov 13, 2024 | 118.72 | 118.72 | 118.72 | 118.72 | 118.72 | - |
Nov 12, 2024 | 119.66 | 119.66 | 119.66 | 119.66 | 119.66 | 78 |
Nov 11, 2024 | 127.48 | 127.48 | 127.48 | 127.48 | 127.48 | 53 |
Nov 8, 2024 | 127.92 | 127.92 | 127.92 | 127.92 | 127.92 | - |
Nov 7, 2024 | 127.92 | 127.92 | 127.92 | 127.92 | 127.92 | - |
Nov 6, 2024 | 127.28 | 127.30 | 125.40 | 125.40 | 125.40 | 251 |
Nov 5, 2024 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | 1 |
Nov 4, 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | - |
Nov 1, 2024 | 133.26 | 133.26 | 133.26 | 133.26 | 133.26 | - |
Oct 31, 2024 | 133.26 | 133.26 | 133.26 | 133.26 | 133.26 | - |
Oct 30, 2024 | 136.68 | 136.68 | 136.68 | 136.68 | 136.68 | - |
Oct 29, 2024 | 137.24 | 137.24 | 137.24 | 137.24 | 137.24 | - |
Oct 28, 2024 | 138.12 | 138.12 | 137.24 | 137.24 | 137.24 | 240 |
Oct 25, 2024 | 138.92 | 138.92 | 137.34 | 138.62 | 138.62 | 182 |
Oct 24, 2024 | 144.72 | 144.72 | 144.14 | 144.14 | 144.14 | 713 |
Oct 23, 2024 | 142.88 | 143.08 | 142.88 | 143.04 | 143.04 | 783 |
Oct 22, 2024 | 145.22 | 145.22 | 145.22 | 145.22 | 145.22 | - |
Oct 21, 2024 | 143.54 | 144.20 | 143.54 | 144.20 | 144.20 | 500 |
Oct 18, 2024 | 137.08 | 140.18 | 137.08 | 139.58 | 139.58 | 328 |
Oct 17, 2024 | 136.44 | 136.44 | 136.44 | 136.44 | 136.44 | - |
Oct 16, 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | - |
Oct 15, 2024 | 132.86 | 132.86 | 132.86 | 132.86 | 132.86 | 20 |
Oct 14, 2024 | 133.68 | 133.68 | 131.04 | 131.04 | 131.04 | 9 |
Oct 11, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
Oct 10, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
Oct 9, 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 53 |
Oct 8, 2024 | 126.84 | 126.84 | 126.84 | 126.84 | 126.84 | 20 |
Oct 7, 2024 | 130.78 | 130.78 | 130.16 | 130.16 | 130.16 | 872 |
Oct 4, 2024 | 132.40 | 132.40 | 131.20 | 131.20 | 131.20 | 128 |
Oct 3, 2024 | 133.56 | 133.56 | 133.18 | 133.18 | 133.18 | 106 |
Oct 2, 2024 | 134.96 | 134.96 | 134.96 | 134.96 | 134.96 | - |
Oct 1, 2024 | 134.96 | 134.96 | 134.96 | 134.96 | 134.96 | - |
Sep 30, 2024 | 134.96 | 134.96 | 134.96 | 134.96 | 134.96 | 53 |
Sep 27, 2024 | 136.68 | 136.68 | 136.68 | 136.68 | 136.68 | - |
Sep 26, 2024 | 138.96 | 139.42 | 138.96 | 139.42 | 139.42 | 45 |
Sep 25, 2024 | 137.82 | 137.82 | 137.82 | 137.82 | 137.82 | - |
Sep 24, 2024 | 137.46 | 137.46 | 137.46 | 137.46 | 137.46 | 1 |
Sep 23, 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | - |
Sep 20, 2024 | 134.96 | 134.96 | 134.96 | 134.96 | 134.96 | 53 |
Sep 19, 2024 | 135.64 | 135.64 | 132.90 | 132.90 | 132.90 | 106 |
Sep 18, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 1 |
Sep 17, 2024 | 134.02 | 134.02 | 134.02 | 134.02 | 134.02 | 100 |
Sep 16, 2024 | 135.12 | 135.12 | 135.12 | 135.12 | 135.12 | - |
Sep 13, 2024 | 134.10 | 135.60 | 134.10 | 135.60 | 135.60 | 235 |
Sep 12, 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | 53 |
Sep 11, 2024 | 123.62 | 123.62 | 123.62 | 123.62 | 123.62 | - |
Sep 10, 2024 | 122.36 | 122.36 | 122.36 | 122.36 | 122.36 | 53 |
Sep 9, 2024 | 123.12 | 123.12 | 123.12 | 123.12 | 123.12 | - |
Sep 6, 2024 | 123.34 | 123.34 | 123.34 | 123.34 | 123.34 | - |
Sep 5, 2024 | 124.76 | 124.76 | 124.76 | 124.76 | 124.76 | - |
Sep 4, 2024 | 123.70 | 123.96 | 123.70 | 123.84 | 123.84 | 323 |
Sep 3, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 16 |
Sep 2, 2024 | 127.74 | 127.74 | 127.74 | 127.74 | 127.74 | 53 |
Aug 30, 2024 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | 43 |
Aug 29, 2024 | 128.86 | 130.30 | 128.86 | 130.30 | 130.30 | 77 |
Aug 28, 2024 | 128.92 | 129.14 | 127.46 | 127.46 | 127.46 | 375 |
Aug 27, 2024 | 130.92 | 130.92 | 130.92 | 130.92 | 130.92 | - |
Aug 26, 2024 | 131.94 | 131.94 | 131.94 | 131.94 | 131.94 | - |
Aug 23, 2024 | 132.12 | 132.12 | 132.12 | 132.12 | 132.12 | - |
Aug 22, 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | 11 |
Aug 21, 2024 | 132.84 | 132.84 | 132.84 | 132.84 | 132.84 | 53 |
Aug 20, 2024 | 133.20 | 133.20 | 131.42 | 131.42 | 131.42 | 387 |
Aug 19, 2024 | 129.82 | 132.08 | 129.18 | 132.08 | 132.08 | 819 |
Aug 16, 2024 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | 53 |
Aug 15, 2024 | 124.52 | 125.08 | 124.28 | 125.08 | 125.08 | 99 |
Aug 14, 2024 | 124.82 | 124.82 | 124.82 | 124.82 | 124.82 | 25 |
Aug 13, 2024 | 123.26 | 123.26 | 123.26 | 123.26 | 123.26 | 53 |
Aug 12, 2024 | 121.42 | 121.42 | 121.42 | 121.42 | 121.42 | - |
Aug 9, 2024 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | - |
Aug 8, 2024 | 116.04 | 116.04 | 116.04 | 116.04 | 116.04 | 53 |
Aug 7, 2024 | 117.46 | 117.46 | 117.46 | 117.46 | 117.46 | - |
Aug 6, 2024 | 116.56 | 116.56 | 116.56 | 116.56 | 116.56 | 1 |
Aug 5, 2024 | 115.22 | 115.22 | 114.34 | 114.34 | 114.34 | 30 |
Aug 2, 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | - |
Jul 31, 2024 | 124.92 | 124.92 | 124.92 | 124.92 | 124.92 | - |
Jul 30, 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 120.88 | - |
Jul 29, 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 120.88 | - |
Jul 26, 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 120.88 | - |
Jul 25, 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 120.88 | - |
Jul 24, 2024 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | - |
Jul 23, 2024 | 122.20 | 122.68 | 122.20 | 122.68 | 122.68 | 125 |
Jul 22, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
Jul 19, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
Jul 18, 2024 | 125.98 | 125.98 | 125.98 | 125.98 | 125.98 | - |
Jul 17, 2024 | 127.74 | 127.74 | 127.74 | 127.74 | 127.74 | 278 |
Jul 16, 2024 | 124.42 | 127.42 | 124.42 | 127.38 | 127.38 | 147 |
Jul 15, 2024 | 124.30 | 125.00 | 124.30 | 125.00 | 125.00 | 93 |
Jul 12, 2024 | 123.32 | 123.32 | 123.32 | 123.32 | 123.32 | 22 |
Jul 11, 2024 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | - |
Jul 10, 2024 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | - |
Jul 9, 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 2 |
Jul 8, 2024 | 116.24 | 116.24 | 116.24 | 116.24 | 116.24 | 31 |
Jul 5, 2024 | 114.14 | 114.14 | 114.14 | 114.14 | 114.14 | 1 |
Jul 4, 2024 | 114.66 | 114.66 | 114.66 | 114.66 | 114.66 | 53 |
Jul 3, 2024 | 114.50 | 114.50 | 114.26 | 114.26 | 114.26 | 340 |
Jul 2, 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | - |
Jul 1, 2024 | 111.08 | 111.08 | 111.08 | 111.08 | 111.08 | - |
Jun 28, 2024 | 111.08 | 111.08 | 111.08 | 111.08 | 111.08 | - |
Jun 27, 2024 | 111.08 | 111.08 | 111.08 | 111.08 | 111.08 | - |
Jun 26, 2024 | 111.08 | 111.08 | 111.08 | 111.08 | 111.08 | - |
Jun 25, 2024 | 111.08 | 111.08 | 111.08 | 111.08 | 111.08 | - |
Jun 24, 2024 | 111.08 | 111.08 | 111.08 | 111.08 | 111.08 | - |
Jun 21, 2024 | 111.08 | 111.08 | 111.08 | 111.08 | 111.08 | - |
Jun 20, 2024 | 111.32 | 112.68 | 111.32 | 112.68 | 112.68 | 742 |
Jun 19, 2024 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | 1 |
Jun 18, 2024 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | - |
Jun 17, 2024 | 107.02 | 107.02 | 107.02 | 107.02 | 107.02 | - |
Jun 14, 2024 | 107.02 | 107.02 | 107.02 | 107.02 | 107.02 | 10 |
Jun 13, 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | 159 |
Jun 12, 2024 | 111.42 | 111.74 | 111.42 | 111.74 | 111.74 | 500 |
Jun 11, 2024 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | - |
Jun 10, 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
Jun 7, 2024 | 110.54 | 111.02 | 110.44 | 111.02 | 111.02 | 212 |
Jun 6, 2024 | 115.12 | 115.12 | 115.12 | 115.12 | 115.12 | - |
Jun 5, 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | 170 |
Jun 4, 2024 | 110.06 | 110.06 | 110.06 | 110.06 | 110.06 | 1 |
Jun 3, 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | - |
May 31, 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | - |
May 30, 2024 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | - |
May 29, 2024 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | - |
May 28, 2024 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | 53 |
May 27, 2024 | 115.26 | 115.78 | 115.26 | 115.48 | 115.48 | 1,655 |
May 24, 2024 | 113.34 | 114.46 | 113.34 | 114.46 | 114.46 | 60 |
May 23, 2024 | 114.48 | 114.48 | 114.48 | 114.48 | 114.48 | - |
May 22, 2024 | 116.88 | 116.88 | 116.88 | 116.88 | 116.88 | - |
May 21, 2024 | 118.32 | 118.88 | 118.32 | 118.88 | 118.88 | 28 |
May 17, 2024 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | 53 |
May 16, 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | 53 |
May 15, 2024 | 113.72 | 114.56 | 113.72 | 114.56 | 114.56 | 174 |
May 14, 2024 | 112.10 | 112.18 | 112.02 | 112.18 | 112.18 | 159 |
May 13, 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
May 10, 2024 | 113.78 | 115.42 | 113.78 | 115.42 | 115.42 | 65 |
May 8, 2024 | 109.52 | 110.54 | 109.52 | 110.54 | 110.54 | 760 |
May 7, 2024 | 109.40 | 109.60 | 109.40 | 109.60 | 109.60 | 64 |
May 6, 2024 | 109.12 | 110.62 | 109.12 | 110.62 | 110.62 | 106 |
May 3, 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
May 2, 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | 53 |
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%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
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%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+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%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
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%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
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%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
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%
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%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
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%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
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%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%