Mexico - Delayed Quote MXN
JPM BetaBuilders US Treasury Bond 0-3 Months UCITS ETF - MXN Hedged (acc) (MB3MN.MX)
11,800.00
+28.20
+(0.24%)
At close: May 2 at 11:53:45 AM CST
Currency in MXN 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 | 11,795.62 | 11,800.00 | 11,795.62 | 11,800.00 | 11,800.00 | 100 |
Apr 30, 2025 | 11,788.77 | 11,790.00 | 11,760.92 | 11,771.77 | 11,771.77 | 7,516 |
Apr 29, 2025 | 11,764.00 | 11,764.00 | 11,764.00 | 11,764.00 | 11,764.00 | - |
Apr 28, 2025 | 11,778.20 | 11,778.20 | 11,764.00 | 11,764.00 | 11,764.00 | 119 |
Apr 25, 2025 | 11,756.85 | 11,756.85 | 11,756.85 | 11,756.85 | 11,756.85 | 3,520 |
Apr 24, 2025 | 11,760.00 | 11,779.09 | 11,746.41 | 11,757.34 | 11,757.34 | 14,282 |
Apr 23, 2025 | 11,755.00 | 11,755.00 | 11,755.00 | 11,755.00 | 11,755.00 | 4,034 |
Apr 22, 2025 | 11,750.00 | 11,761.84 | 11,737.54 | 11,737.54 | 11,737.54 | 2,169 |
Apr 21, 2025 | 11,757.66 | 11,757.66 | 11,757.66 | 11,757.66 | 11,757.66 | - |
Apr 16, 2025 | 11,733.13 | 11,757.66 | 11,733.13 | 11,757.66 | 11,757.66 | 31 |
Apr 15, 2025 | 11,727.00 | 11,733.09 | 11,727.00 | 11,733.09 | 11,733.09 | 136 |
Apr 14, 2025 | 11,718.46 | 11,744.48 | 11,718.46 | 11,722.34 | 11,722.34 | 2,440 |
Apr 11, 2025 | 11,742.93 | 11,742.93 | 11,719.63 | 11,719.63 | 11,719.63 | 2,141 |
Apr 10, 2025 | 11,699.07 | 11,699.07 | 11,699.07 | 11,699.07 | 11,699.07 | 8,259 |
Apr 9, 2025 | 11,722.93 | 11,723.00 | 11,722.93 | 11,723.00 | 11,723.00 | 208 |
Apr 8, 2025 | 11,715.00 | 11,715.00 | 11,715.00 | 11,715.00 | 11,715.00 | 5 |
Apr 7, 2025 | 11,698.46 | 11,698.46 | 11,698.46 | 11,698.46 | 11,698.46 | - |
Apr 4, 2025 | 11,684.79 | 11,735.29 | 11,684.79 | 11,698.46 | 11,698.46 | 4,457 |
Apr 3, 2025 | 11,702.29 | 11,702.29 | 11,698.95 | 11,699.77 | 11,699.77 | 6,314 |
Apr 2, 2025 | 11,688.67 | 11,700.54 | 11,688.67 | 11,700.54 | 11,700.54 | 2,351 |
Apr 1, 2025 | 11,686.00 | 11,686.00 | 11,686.00 | 11,686.00 | 11,686.00 | 15 |
Mar 31, 2025 | 11,690.98 | 11,690.98 | 11,690.98 | 11,690.98 | 11,690.98 | - |
Mar 28, 2025 | 11,690.98 | 11,690.98 | 11,690.98 | 11,690.98 | 11,690.98 | - |
Mar 27, 2025 | 11,696.40 | 11,696.40 | 11,690.98 | 11,690.98 | 11,690.98 | 61 |
Mar 26, 2025 | 11,687.18 | 11,687.18 | 11,672.95 | 11,683.57 | 11,683.57 | 88 |
Mar 25, 2025 | 11,662.76 | 11,662.76 | 11,662.76 | 11,662.76 | 11,662.76 | - |
Mar 24, 2025 | 11,675.00 | 11,675.00 | 11,653.73 | 11,662.76 | 11,662.76 | 3,750 |
Mar 21, 2025 | 11,635.00 | 11,635.00 | 11,635.00 | 11,635.00 | 11,635.00 | - |
Mar 20, 2025 | 11,635.00 | 11,635.00 | 11,635.00 | 11,635.00 | 11,635.00 | - |
Mar 19, 2025 | 11,635.00 | 11,635.00 | 11,635.00 | 11,635.00 | 11,635.00 | - |
Mar 18, 2025 | 11,661.51 | 11,661.51 | 11,635.00 | 11,635.00 | 11,635.00 | 32 |
Mar 14, 2025 | 11,645.00 | 11,645.00 | 11,630.00 | 11,643.17 | 11,643.17 | 1,855 |
Mar 13, 2025 | 11,631.00 | 11,643.55 | 11,627.43 | 11,643.55 | 11,643.55 | 4,905 |
Mar 12, 2025 | 11,620.00 | 11,625.78 | 11,620.00 | 11,625.78 | 11,625.78 | 2,110 |
Mar 11, 2025 | 11,626.91 | 11,638.41 | 11,626.91 | 11,638.41 | 11,638.41 | 5,105 |
Mar 10, 2025 | 11,627.67 | 11,627.67 | 11,620.00 | 11,620.00 | 11,620.00 | 6,526 |
Mar 7, 2025 | 11,633.23 | 11,633.23 | 11,633.23 | 11,633.23 | 11,633.23 | - |
Mar 6, 2025 | 11,633.23 | 11,633.23 | 11,633.23 | 11,633.23 | 11,633.23 | 3,769 |
Mar 5, 2025 | 11,610.00 | 11,610.00 | 11,610.00 | 11,610.00 | 11,610.00 | 10 |
Mar 4, 2025 | 11,599.20 | 11,599.20 | 11,599.20 | 11,599.20 | 11,599.20 | - |
Mar 3, 2025 | 11,617.22 | 11,617.22 | 11,599.20 | 11,599.20 | 11,599.20 | 5,297 |
Feb 28, 2025 | 11,600.00 | 11,600.00 | 11,585.39 | 11,585.39 | 11,585.39 | 60 |
Feb 27, 2025 | 11,609.19 | 11,609.19 | 11,585.01 | 11,585.01 | 11,585.01 | 5,521 |
Feb 26, 2025 | 11,599.84 | 11,599.84 | 11,575.75 | 11,575.75 | 11,575.75 | 438 |
Feb 25, 2025 | 11,597.20 | 11,597.20 | 11,597.20 | 11,597.20 | 11,597.20 | - |
Feb 24, 2025 | 11,597.20 | 11,597.20 | 11,597.20 | 11,597.20 | 11,597.20 | 273 |
Feb 21, 2025 | 11,590.00 | 11,590.00 | 11,576.15 | 11,576.15 | 11,576.15 | 1,944 |
Feb 20, 2025 | 11,572.00 | 11,572.00 | 11,572.00 | 11,572.00 | 11,572.00 | - |
Feb 19, 2025 | 11,572.00 | 11,572.00 | 11,572.00 | 11,572.00 | 11,572.00 | 621 |
Feb 18, 2025 | 11,564.96 | 11,564.96 | 11,547.73 | 11,560.37 | 11,560.37 | 6,475 |
Feb 17, 2025 | 11,564.02 | 11,564.02 | 11,564.02 | 11,564.02 | 11,564.02 | - |
Feb 14, 2025 | 11,564.02 | 11,564.02 | 11,564.02 | 11,564.02 | 11,564.02 | 6,043 |
Feb 13, 2025 | 11,541.63 | 11,558.43 | 11,541.63 | 11,558.43 | 11,558.43 | 6,121 |
Feb 12, 2025 | 11,550.00 | 11,550.00 | 11,534.19 | 11,534.19 | 11,534.19 | 171 |
Feb 11, 2025 | 11,559.46 | 11,559.46 | 11,540.30 | 11,540.30 | 11,540.30 | 13,252 |
Feb 10, 2025 | 11,538.91 | 11,538.91 | 11,538.91 | 11,538.91 | 11,538.91 | - |
Feb 7, 2025 | 11,538.91 | 11,538.91 | 11,538.91 | 11,538.91 | 11,538.91 | 8,087 |
Feb 6, 2025 | 11,530.00 | 11,530.00 | 11,530.00 | 11,530.00 | 11,530.00 | 7 |
Feb 5, 2025 | 11,529.30 | 11,529.30 | 11,506.84 | 11,506.84 | 11,506.84 | 2,904 |
Feb 4, 2025 | 11,504.00 | 11,504.00 | 11,504.00 | 11,504.00 | 11,504.00 | 115 |
Jan 31, 2025 | 11,509.00 | 11,509.00 | 11,509.00 | 11,509.00 | 11,509.00 | 5,155 |
Jan 30, 2025 | 11,510.00 | 11,531.26 | 11,509.14 | 11,509.14 | 11,509.14 | 2,258 |
Jan 29, 2025 | 11,513.92 | 11,513.92 | 11,513.92 | 11,513.92 | 11,513.92 | - |
Jan 28, 2025 | 11,489.00 | 11,513.92 | 11,489.00 | 11,513.92 | 11,513.92 | 290 |
Jan 27, 2025 | 11,483.00 | 11,483.00 | 11,483.00 | 11,483.00 | 11,483.00 | - |
Jan 24, 2025 | 11,483.00 | 11,483.00 | 11,483.00 | 11,483.00 | 11,483.00 | - |
Jan 23, 2025 | 11,483.00 | 11,483.00 | 11,483.00 | 11,483.00 | 11,483.00 | 73 |
Jan 22, 2025 | 11,477.52 | 11,477.52 | 11,471.80 | 11,471.80 | 11,471.80 | 13,386 |
Jan 21, 2025 | 11,464.91 | 11,464.91 | 11,464.91 | 11,464.91 | 11,464.91 | 4,218 |
Jan 20, 2025 | 11,462.94 | 11,462.94 | 11,462.94 | 11,462.94 | 11,462.94 | - |
Jan 17, 2025 | 11,462.94 | 11,462.94 | 11,462.94 | 11,462.94 | 11,462.94 | 14,000 |
Jan 16, 2025 | 11,430.00 | 11,430.00 | 11,430.00 | 11,430.00 | 11,430.00 | 22 |
Jan 15, 2025 | 11,460.00 | 11,460.00 | 11,414.83 | 11,414.83 | 11,414.83 | 49 |
Jan 14, 2025 | 11,448.96 | 11,466.69 | 11,445.00 | 11,466.69 | 11,466.69 | 1,408 |
Jan 13, 2025 | 11,478.31 | 11,478.31 | 11,442.89 | 11,442.89 | 11,442.89 | 5,810 |
Jan 10, 2025 | 11,424.25 | 11,451.75 | 11,424.25 | 11,451.75 | 11,451.75 | 5,365 |
Jan 9, 2025 | 11,430.00 | 11,430.00 | 11,430.00 | 11,430.00 | 11,430.00 | 37 |
Jan 8, 2025 | 11,430.00 | 11,430.00 | 11,430.00 | 11,430.00 | 11,430.00 | 11 |
Jan 7, 2025 | 11,434.53 | 11,434.53 | 11,432.00 | 11,432.00 | 11,432.00 | 119 |
Jan 6, 2025 | 11,414.47 | 11,414.47 | 11,414.47 | 11,414.47 | 11,414.47 | 3,940 |
Jan 3, 2025 | 11,419.81 | 11,419.81 | 11,419.81 | 11,419.81 | 11,419.81 | - |
Jan 2, 2025 | 11,419.81 | 11,419.81 | 11,419.81 | 11,419.81 | 11,419.81 | 1,488 |
Dec 31, 2024 | 11,409.42 | 11,409.42 | 11,409.42 | 11,409.42 | 11,409.42 | - |
Dec 30, 2024 | 11,409.42 | 11,409.42 | 11,409.42 | 11,409.42 | 11,409.42 | - |
Dec 27, 2024 | 11,409.42 | 11,409.42 | 11,409.42 | 11,409.42 | 11,409.42 | 43 |
Dec 26, 2024 | 11,384.20 | 11,384.20 | 11,384.20 | 11,384.20 | 11,384.20 | - |
Dec 24, 2024 | 11,384.20 | 11,384.20 | 11,384.20 | 11,384.20 | 11,384.20 | - |
Dec 23, 2024 | 11,384.20 | 11,384.20 | 11,384.20 | 11,384.20 | 11,384.20 | 32 |
Dec 20, 2024 | 11,378.02 | 11,378.02 | 11,372.59 | 11,372.59 | 11,372.59 | 433 |
Dec 19, 2024 | 11,366.85 | 11,366.85 | 11,360.00 | 11,360.00 | 11,360.00 | 126 |
Dec 18, 2024 | 11,350.00 | 11,365.00 | 11,350.00 | 11,365.00 | 11,365.00 | 229 |
Dec 17, 2024 | 11,352.00 | 11,352.00 | 11,352.00 | 11,352.00 | 11,352.00 | 577 |
Dec 16, 2024 | 11,339.38 | 11,339.38 | 11,339.38 | 11,339.38 | 11,339.38 | 7,400 |
Dec 13, 2024 | 11,347.06 | 11,347.06 | 11,335.00 | 11,347.06 | 11,347.06 | 4,408 |
Dec 11, 2024 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | 13 |
Dec 10, 2024 | 11,336.75 | 11,336.75 | 11,336.75 | 11,336.75 | 11,336.75 | 6 |
Dec 9, 2024 | 11,338.34 | 11,338.34 | 11,338.34 | 11,338.34 | 11,338.34 | 318 |
Dec 6, 2024 | 11,305.30 | 11,305.30 | 11,305.30 | 11,305.30 | 11,305.30 | - |
Dec 5, 2024 | 11,305.30 | 11,305.30 | 11,305.30 | 11,305.30 | 11,305.30 | - |
Dec 4, 2024 | 11,330.14 | 11,330.14 | 11,305.30 | 11,305.30 | 11,305.30 | 1,226 |
Dec 3, 2024 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | 11,320.00 | 9 |
Dec 2, 2024 | 11,321.82 | 11,321.82 | 11,317.00 | 11,317.00 | 11,317.00 | 111 |
Nov 29, 2024 | 11,303.32 | 11,311.02 | 11,303.32 | 11,311.02 | 11,311.02 | 4,064 |
Nov 28, 2024 | 11,279.80 | 11,279.80 | 11,279.80 | 11,279.80 | 11,279.80 | - |
Nov 27, 2024 | 11,266.20 | 11,279.80 | 11,266.20 | 11,279.80 | 11,279.80 | 17,284 |
Nov 26, 2024 | 11,280.00 | 11,280.00 | 11,266.02 | 11,271.40 | 11,271.40 | 12,439 |
Nov 25, 2024 | 11,263.59 | 11,263.59 | 11,263.59 | 11,263.59 | 11,263.59 | 9 |
Nov 22, 2024 | 11,268.04 | 11,275.47 | 11,257.52 | 11,267.85 | 11,267.85 | 8,819 |
Nov 21, 2024 | 11,254.33 | 11,281.13 | 11,254.32 | 11,271.94 | 11,271.94 | 2,884 |
Nov 20, 2024 | 11,251.90 | 11,254.01 | 11,242.74 | 11,254.01 | 11,254.01 | 7,088 |
Nov 19, 2024 | 11,250.38 | 11,250.38 | 11,244.67 | 11,244.93 | 11,244.93 | 5,789 |
Nov 15, 2024 | 11,265.47 | 11,265.47 | 11,255.00 | 11,255.00 | 11,255.00 | 14,125 |
Nov 14, 2024 | 11,245.00 | 11,245.00 | 11,245.00 | 11,245.00 | 11,245.00 | 139 |
Nov 13, 2024 | 11,219.05 | 11,249.25 | 11,219.05 | 11,222.28 | 11,222.28 | 107 |
Nov 12, 2024 | 11,218.96 | 11,245.00 | 11,218.96 | 11,222.51 | 11,222.51 | 5,133 |
Nov 11, 2024 | 11,227.00 | 11,246.86 | 11,227.00 | 11,246.86 | 11,246.86 | 21 |
Nov 8, 2024 | 11,227.53 | 11,227.53 | 11,227.53 | 11,227.53 | 11,227.53 | - |
Nov 7, 2024 | 11,224.00 | 11,233.97 | 11,224.00 | 11,227.53 | 11,227.53 | 6,718 |
Nov 6, 2024 | 11,212.00 | 11,212.00 | 11,212.00 | 11,212.00 | 11,212.00 | 4,642 |
Nov 5, 2024 | 11,223.82 | 11,223.82 | 11,197.42 | 11,197.42 | 11,197.42 | 4,597 |
Nov 4, 2024 | 11,220.41 | 11,220.41 | 11,215.00 | 11,215.00 | 11,215.00 | 139 |
Nov 1, 2024 | 11,209.32 | 11,209.32 | 11,209.32 | 11,209.32 | 11,209.32 | 3,000 |
Oct 31, 2024 | 11,178.00 | 11,178.00 | 11,178.00 | 11,178.00 | 11,178.00 | - |
Oct 30, 2024 | 11,200.00 | 11,200.00 | 11,177.00 | 11,178.00 | 11,178.00 | 254 |
Oct 29, 2024 | 11,201.60 | 11,201.60 | 11,170.00 | 11,174.91 | 11,174.91 | 155 |
Oct 28, 2024 | 11,195.00 | 11,195.00 | 11,171.18 | 11,189.26 | 11,189.26 | 2,685 |
Oct 25, 2024 | 11,166.29 | 11,166.29 | 11,166.29 | 11,166.29 | 11,166.29 | - |
Oct 24, 2024 | 11,166.29 | 11,166.29 | 11,166.29 | 11,166.29 | 11,166.29 | 217 |
Oct 23, 2024 | 11,169.31 | 11,169.31 | 11,153.22 | 11,153.22 | 11,153.22 | 1,765 |
Oct 22, 2024 | 11,176.27 | 11,176.27 | 11,167.24 | 11,172.79 | 11,172.79 | 2,855 |
Oct 21, 2024 | 11,173.47 | 11,173.50 | 11,170.00 | 11,170.00 | 11,170.00 | 247 |
Oct 18, 2024 | 11,169.56 | 11,169.56 | 11,148.73 | 11,166.42 | 11,166.42 | 4,076 |
Oct 17, 2024 | 11,157.29 | 11,157.29 | 11,157.29 | 11,157.29 | 11,157.29 | 4,000 |
Oct 16, 2024 | 11,149.67 | 11,149.67 | 11,149.67 | 11,149.67 | 11,149.67 | - |
Oct 15, 2024 | 11,152.94 | 11,152.94 | 11,149.67 | 11,149.67 | 11,149.67 | 293 |
Oct 14, 2024 | 11,150.50 | 11,150.50 | 11,150.50 | 11,150.50 | 11,150.50 | 17 |
Oct 11, 2024 | 11,151.19 | 11,151.19 | 11,151.19 | 11,151.19 | 11,151.19 | 66 |
Oct 10, 2024 | 11,122.08 | 11,122.08 | 11,122.08 | 11,122.08 | 11,122.08 | - |
Oct 9, 2024 | 11,122.08 | 11,122.08 | 11,122.08 | 11,122.08 | 11,122.08 | 10,990 |
Oct 8, 2024 | 11,099.60 | 11,130.00 | 11,099.60 | 11,129.41 | 11,129.41 | 258 |
Oct 7, 2024 | 11,130.11 | 11,130.11 | 11,130.11 | 11,130.11 | 11,130.11 | 2,740 |
Oct 4, 2024 | 11,116.88 | 11,117.40 | 11,116.88 | 11,117.40 | 11,117.40 | 3,648 |
Oct 3, 2024 | 11,115.00 | 11,115.00 | 11,115.00 | 11,115.00 | 11,115.00 | 21 |
Oct 2, 2024 | 11,110.00 | 11,110.00 | 11,110.00 | 11,110.00 | 11,110.00 | - |
Sep 30, 2024 | 11,110.00 | 11,110.00 | 11,110.00 | 11,110.00 | 11,110.00 | 10 |
Sep 27, 2024 | 11,100.09 | 11,100.09 | 11,100.09 | 11,100.09 | 11,100.09 | - |
Sep 26, 2024 | 11,080.00 | 11,100.09 | 11,080.00 | 11,100.09 | 11,100.09 | 5,405 |
Sep 25, 2024 | 11,090.31 | 11,090.31 | 11,090.31 | 11,090.31 | 11,090.31 | - |
Sep 24, 2024 | 11,090.61 | 11,090.65 | 11,084.48 | 11,090.31 | 11,090.31 | 4,694 |
Sep 23, 2024 | 11,059.04 | 11,096.18 | 11,059.04 | 11,096.18 | 11,096.18 | 4,704 |
Sep 20, 2024 | 11,075.57 | 11,095.56 | 11,075.57 | 11,095.56 | 11,095.56 | 5,100 |
Sep 19, 2024 | 11,072.00 | 11,084.52 | 11,064.99 | 11,084.52 | 11,084.52 | 139 |
Sep 18, 2024 | 11,073.98 | 11,073.98 | 11,073.98 | 11,073.98 | 11,073.98 | 7 |
Sep 17, 2024 | 11,065.00 | 11,065.00 | 11,031.96 | 11,031.96 | 11,031.96 | 922 |
Sep 13, 2024 | 11,026.36 | 11,039.60 | 11,026.36 | 11,038.72 | 11,038.72 | 1,867 |
Sep 12, 2024 | 11,025.14 | 11,059.03 | 11,025.14 | 11,059.03 | 11,059.03 | 1,701 |
Sep 11, 2024 | 11,009.08 | 11,044.81 | 11,009.08 | 11,044.81 | 11,044.81 | 3,544 |
Sep 10, 2024 | 10,967.34 | 11,037.86 | 10,967.34 | 11,037.86 | 11,037.86 | 8,732 |
Sep 9, 2024 | 11,044.04 | 11,056.00 | 11,035.30 | 11,035.30 | 11,035.30 | 3,619 |
Sep 6, 2024 | 11,017.55 | 11,017.55 | 11,002.97 | 11,002.97 | 11,002.97 | 50 |
Sep 5, 2024 | 11,005.26 | 11,024.47 | 11,005.26 | 11,024.47 | 11,024.47 | 6,250 |
Sep 4, 2024 | 11,029.14 | 11,029.45 | 11,018.19 | 11,018.19 | 11,018.19 | 4,400 |
Sep 3, 2024 | 11,031.36 | 11,031.36 | 11,003.50 | 11,013.44 | 11,013.44 | 17,362 |
Sep 2, 2024 | 11,022.77 | 11,022.77 | 11,022.77 | 11,022.77 | 11,022.77 | - |
Aug 30, 2024 | 11,014.00 | 11,022.77 | 11,001.35 | 11,022.77 | 11,022.77 | 24,553 |
Aug 29, 2024 | 10,989.10 | 11,005.10 | 10,971.74 | 11,005.10 | 11,005.10 | 24,415 |
Aug 28, 2024 | 10,978.37 | 11,019.66 | 10,978.37 | 10,980.00 | 10,980.00 | 10,718 |
Aug 27, 2024 | 11,006.86 | 11,006.86 | 10,983.67 | 10,983.67 | 10,983.67 | 7,958 |
Aug 26, 2024 | 10,987.96 | 10,987.96 | 10,987.96 | 10,987.96 | 10,987.96 | 15,100 |
Aug 23, 2024 | 10,993.47 | 11,005.00 | 10,974.96 | 10,974.96 | 10,974.96 | 1,100 |
Aug 22, 2024 | 10,993.58 | 10,993.58 | 10,964.23 | 10,992.00 | 10,992.00 | 8,218 |
Aug 21, 2024 | 10,984.86 | 10,986.61 | 10,983.37 | 10,986.61 | 10,986.61 | 4,644 |
Aug 20, 2024 | 10,983.20 | 10,983.20 | 10,970.00 | 10,970.00 | 10,970.00 | 104 |
Aug 19, 2024 | 10,971.94 | 10,971.94 | 10,931.65 | 10,931.65 | 10,931.65 | 175 |
Aug 16, 2024 | 10,970.24 | 10,970.24 | 10,950.00 | 10,950.00 | 10,950.00 | 8,368 |
Aug 15, 2024 | 10,955.22 | 10,955.22 | 10,955.22 | 10,955.22 | 10,955.22 | 23,617 |
Aug 14, 2024 | 10,941.38 | 10,943.71 | 10,936.17 | 10,936.17 | 10,936.17 | 4,751 |
Aug 13, 2024 | 10,940.60 | 10,941.69 | 10,913.45 | 10,940.07 | 10,940.07 | 5,966 |
Aug 12, 2024 | 10,910.14 | 10,956.86 | 10,910.14 | 10,956.86 | 10,956.86 | 99 |
Aug 9, 2024 | 10,943.23 | 10,953.69 | 10,943.23 | 10,953.69 | 10,953.69 | 50 |
Aug 8, 2024 | 10,938.46 | 10,938.46 | 10,919.22 | 10,919.22 | 10,919.22 | 249 |
Aug 7, 2024 | 10,925.00 | 10,938.55 | 10,925.00 | 10,938.55 | 10,938.55 | 127 |
Aug 6, 2024 | 10,921.50 | 10,935.77 | 10,900.86 | 10,934.15 | 10,934.15 | 1,924 |
Aug 5, 2024 | 10,914.65 | 10,920.00 | 10,914.65 | 10,920.00 | 10,920.00 | 86,682 |
Aug 2, 2024 | 10,914.85 | 10,925.24 | 10,880.00 | 10,880.00 | 10,880.00 | 4,670 |
Aug 1, 2024 | 10,927.61 | 10,927.61 | 10,923.76 | 10,923.76 | 10,923.76 | 206 |
Jul 31, 2024 | 10,888.70 | 10,918.13 | 10,872.81 | 10,918.13 | 10,918.13 | 196 |
Jul 30, 2024 | 10,880.57 | 10,880.57 | 10,880.57 | 10,880.57 | 10,880.57 | 49 |
Jul 29, 2024 | 10,895.00 | 10,895.00 | 10,866.79 | 10,866.79 | 10,866.79 | 730 |
Jul 26, 2024 | 10,863.64 | 10,908.87 | 10,863.64 | 10,908.87 | 10,908.87 | 149 |
Jul 25, 2024 | 10,880.00 | 10,905.69 | 10,880.00 | 10,905.69 | 10,905.69 | 55 |
Jul 24, 2024 | 10,886.95 | 10,895.00 | 10,874.69 | 10,874.69 | 10,874.69 | 8,447 |
Jul 23, 2024 | 10,891.17 | 10,891.17 | 10,890.43 | 10,890.43 | 10,890.43 | 1,600 |
Jul 22, 2024 | 10,870.32 | 10,870.32 | 10,855.65 | 10,855.65 | 10,855.65 | 2,828 |
Jul 19, 2024 | 10,867.10 | 10,884.60 | 10,867.10 | 10,884.36 | 10,884.36 | 4,500 |
Jul 18, 2024 | 10,881.21 | 10,881.21 | 10,881.04 | 10,881.04 | 10,881.04 | 2,900 |
Jul 17, 2024 | 10,834.00 | 10,852.44 | 10,834.00 | 10,852.44 | 10,852.44 | 5,979 |
Jul 16, 2024 | 10,845.00 | 10,845.00 | 10,845.00 | 10,845.00 | 10,845.00 | - |
Jul 15, 2024 | 10,845.00 | 10,845.00 | 10,845.00 | 10,845.00 | 10,845.00 | 5 |
Jul 12, 2024 | 10,845.00 | 10,845.00 | 10,819.00 | 10,828.73 | 10,828.73 | 3,160 |
Jul 11, 2024 | 10,820.00 | 10,820.00 | 10,820.00 | 10,820.00 | 10,820.00 | 7,974 |
Jul 10, 2024 | 10,829.50 | 10,830.00 | 10,829.50 | 10,830.00 | 10,830.00 | 7,621 |
Jul 9, 2024 | 10,822.92 | 10,827.07 | 10,799.89 | 10,812.58 | 10,812.58 | 23,226 |
Jul 8, 2024 | 10,808.22 | 10,808.22 | 10,808.22 | 10,808.22 | 10,808.22 | 2,040 |
Jul 5, 2024 | 10,821.00 | 10,821.00 | 10,795.37 | 10,795.37 | 10,795.37 | 9,267 |
Jul 4, 2024 | 10,807.60 | 10,807.60 | 10,807.60 | 10,807.60 | 10,807.60 | - |
Jul 3, 2024 | 10,807.60 | 10,807.60 | 10,807.60 | 10,807.60 | 10,807.60 | - |
Jul 2, 2024 | 10,785.33 | 10,807.60 | 10,785.33 | 10,807.60 | 10,807.60 | 21,514 |
Jul 1, 2024 | 10,800.74 | 10,807.88 | 10,800.74 | 10,807.88 | 10,807.88 | 2,413 |
Jun 28, 2024 | 10,806.59 | 10,826.06 | 10,806.59 | 10,825.41 | 10,825.41 | 2,475 |
Jun 27, 2024 | 10,782.00 | 10,820.64 | 10,782.00 | 10,800.00 | 10,800.00 | 1,289 |
Jun 26, 2024 | 10,809.60 | 10,809.60 | 10,806.40 | 10,806.40 | 10,806.40 | 94 |
Jun 25, 2024 | 10,765.20 | 10,765.20 | 10,765.20 | 10,765.20 | 10,765.20 | 3,610 |
Jun 24, 2024 | 10,781.17 | 10,781.17 | 10,750.24 | 10,750.24 | 10,750.24 | 3,505 |
Jun 21, 2024 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | 2,511 |
Jun 20, 2024 | 10,779.29 | 10,796.89 | 10,742.07 | 10,796.89 | 10,796.89 | 8,509 |
Jun 19, 2024 | 10,763.00 | 10,763.00 | 10,763.00 | 10,763.00 | 10,763.00 | 16 |
Jun 18, 2024 | 10,782.77 | 10,782.77 | 10,782.77 | 10,782.77 | 10,782.77 | 1,454 |
Jun 17, 2024 | 10,770.00 | 10,770.00 | 10,770.00 | 10,770.00 | 10,770.00 | 9 |
Jun 14, 2024 | 10,759.00 | 10,776.65 | 10,759.00 | 10,776.65 | 10,776.65 | 59 |
Jun 13, 2024 | 10,750.00 | 10,750.00 | 10,714.49 | 10,714.49 | 10,714.49 | 52 |
Jun 12, 2024 | 10,707.14 | 10,761.15 | 10,707.14 | 10,761.15 | 10,761.15 | 21,055 |
Jun 11, 2024 | 10,745.00 | 10,759.50 | 10,745.00 | 10,759.50 | 10,759.50 | 102 |
Jun 10, 2024 | 10,704.59 | 10,704.59 | 10,700.00 | 10,700.00 | 10,700.00 | 1,095 |
Jun 7, 2024 | 10,732.62 | 10,754.32 | 10,732.62 | 10,754.32 | 10,754.32 | 4,809 |
Jun 6, 2024 | 10,961.40 | 10,961.40 | 10,961.40 | 10,961.40 | 10,961.40 | 46 |
Jun 5, 2024 | 10,727.34 | 10,733.06 | 10,727.34 | 10,733.06 | 10,733.06 | 53 |
Jun 4, 2024 | 10,733.40 | 10,733.40 | 10,707.22 | 10,707.22 | 10,707.22 | 150 |
Jun 3, 2024 | 10,710.13 | 10,728.40 | 10,710.13 | 10,728.40 | 10,728.40 | 3,957 |
May 31, 2024 | 10,708.00 | 10,708.00 | 10,690.53 | 10,690.53 | 10,690.53 | 3,987 |
May 30, 2024 | 10,708.86 | 10,717.26 | 10,708.86 | 10,717.26 | 10,717.26 | 78 |
May 29, 2024 | 10,667.56 | 10,681.42 | 10,667.56 | 10,681.42 | 10,681.42 | 13,638 |
May 28, 2024 | 10,691.76 | 10,710.41 | 10,691.76 | 10,710.41 | 10,710.41 | 11,357 |
May 27, 2024 | 10,695.00 | 10,695.00 | 10,695.00 | 10,695.00 | 10,695.00 | 21 |
May 24, 2024 | 10,687.20 | 10,687.20 | 10,671.72 | 10,671.72 | 10,671.72 | 261 |
May 23, 2024 | 10,680.81 | 10,680.81 | 10,680.81 | 10,680.81 | 10,680.81 | 27,205 |
May 22, 2024 | 10,676.74 | 10,676.74 | 10,676.74 | 10,676.74 | 10,676.74 | 18,000 |
May 21, 2024 | 10,660.14 | 10,689.90 | 10,660.14 | 10,689.90 | 10,689.90 | 3,087 |
May 20, 2024 | 10,645.00 | 10,670.00 | 10,645.00 | 10,670.00 | 10,670.00 | 2,209 |
May 17, 2024 | 10,661.93 | 10,661.93 | 10,645.00 | 10,645.00 | 10,645.00 | 3,715 |
May 16, 2024 | 10,658.04 | 10,662.46 | 10,658.04 | 10,662.46 | 10,662.46 | 6,190 |
May 15, 2024 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | - |
May 14, 2024 | 10,617.10 | 10,650.00 | 10,617.10 | 10,650.00 | 10,650.00 | 670 |
May 13, 2024 | 10,642.39 | 10,663.65 | 10,642.39 | 10,663.65 | 10,663.65 | 1,703 |
May 10, 2024 | 10,657.53 | 10,657.53 | 10,657.53 | 10,657.53 | 10,657.53 | 40 |
May 9, 2024 | 10,644.67 | 10,670.07 | 10,638.87 | 10,638.87 | 10,638.87 | 4,363 |
May 8, 2024 | 10,644.67 | 10,670.07 | 10,616.39 | 10,616.39 | 10,616.39 | 876 |
May 7, 2024 | 10,620.50 | 10,625.12 | 10,620.50 | 10,625.12 | 10,625.12 | 1,355 |
May 6, 2024 | 10,664.60 | 10,664.64 | 10,664.60 | 10,664.64 | 10,664.64 | 11 |
May 3, 2024 | 10,620.00 | 10,620.00 | 10,620.00 | 10,620.00 | 10,620.00 | 9,633 |
May 2, 2024 | 10,634.60 | 10,634.60 | 10,634.60 | 10,634.60 | 10,634.60 | 50 |
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%