XETRA - Delayed Quote EUR
UBS(Lux)Fund Solutions – Sustainable Development Bank Bonds UCITS ETF(USD)A-acc (MDBA.DE)
11.27
-0.11
(-0.98%)
At close: January 20 at 5:36:21 PM GMT+1
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 |
---|---|---|---|---|---|---|
Jan 20, 2025 | 11.37 | 11.37 | 11.25 | 11.27 | 11.27 | 6,111 |
Jan 17, 2025 | 11.41 | 11.41 | 11.39 | 11.39 | 11.39 | 4,438 |
Jan 16, 2025 | 11.37 | 11.40 | 11.37 | 11.39 | 11.39 | 3,416 |
Jan 15, 2025 | 11.31 | 11.39 | 11.31 | 11.39 | 11.39 | 24,849 |
Jan 14, 2025 | 11.37 | 11.37 | 11.33 | 11.33 | 11.33 | 10,733 |
Jan 13, 2025 | 11.40 | 11.44 | 11.38 | 11.40 | 11.40 | 1,866 |
Jan 10, 2025 | 11.36 | 11.40 | 11.35 | 11.40 | 11.40 | 15,174 |
Jan 9, 2025 | 11.37 | 11.38 | 11.36 | 11.38 | 11.38 | 1,179 |
Jan 8, 2025 | 11.32 | 11.36 | 11.32 | 11.35 | 11.35 | 15,651 |
Jan 7, 2025 | 11.24 | 11.29 | 11.23 | 11.28 | 11.28 | 687 |
Jan 6, 2025 | 11.33 | 11.33 | 11.24 | 11.26 | 11.26 | 471 |
Jan 3, 2025 | 11.39 | 11.39 | 11.38 | 11.38 | 11.38 | 347 |
Jan 2, 2025 | 11.29 | 11.43 | 11.29 | 11.42 | 11.42 | 1,059 |
Dec 30, 2024 | 11.21 | 11.22 | 11.18 | 11.19 | 11.19 | 6,342 |
Dec 27, 2024 | 11.21 | 11.22 | 11.19 | 11.21 | 11.21 | 7,707 |
Dec 23, 2024 | 11.23 | 11.26 | 11.23 | 11.23 | 11.23 | 5,771 |
Dec 20, 2024 | 11.26 | 11.27 | 11.24 | 11.24 | 11.24 | 10,631 |
Dec 19, 2024 | 11.25 | 11.27 | 11.23 | 11.27 | 11.27 | 2,225 |
Dec 18, 2024 | 11.18 | 11.21 | 11.16 | 11.21 | 11.21 | 2,949 |
Dec 17, 2024 | 11.17 | 11.18 | 11.16 | 11.18 | 11.18 | 5,341 |
Dec 16, 2024 | 11.17 | 11.20 | 11.17 | 11.17 | 11.17 | 7,004 |
Dec 13, 2024 | 11.24 | 11.24 | 11.17 | 11.19 | 11.19 | 7,940 |
Dec 12, 2024 | 11.20 | 11.22 | 11.17 | 11.21 | 11.21 | 70,790 |
Dec 11, 2024 | 11.23 | 11.24 | 11.20 | 11.23 | 11.23 | 5,706 |
Dec 10, 2024 | 11.18 | 11.21 | 11.18 | 11.21 | 11.21 | 1,918 |
Dec 9, 2024 | 11.18 | 11.18 | 11.14 | 11.15 | 11.15 | 4,534 |
Dec 6, 2024 | 11.14 | 11.18 | 11.13 | 11.17 | 11.17 | 2,805 |
Dec 5, 2024 | 11.18 | 11.20 | 11.13 | 11.14 | 11.14 | 610 |
Dec 4, 2024 | 11.19 | 11.22 | 11.17 | 11.19 | 11.19 | 12,700 |
Dec 3, 2024 | 11.20 | 11.23 | 11.19 | 11.20 | 11.20 | 5,354 |
Dec 2, 2024 | 11.21 | 11.23 | 11.18 | 11.23 | 11.23 | 15,479 |
Nov 29, 2024 | 11.14 | 11.16 | 11.14 | 11.16 | 11.16 | 5,177 |
Nov 28, 2024 | 11.17 | 11.17 | 11.14 | 11.15 | 11.15 | 6,070 |
Nov 27, 2024 | 11.19 | 11.19 | 11.12 | 11.12 | 11.12 | 1,235 |
Nov 26, 2024 | 11.19 | 11.19 | 11.15 | 11.18 | 11.18 | 4,824 |
Nov 25, 2024 | 11.19 | 11.19 | 11.15 | 11.17 | 11.17 | 6,875 |
Nov 22, 2024 | 11.14 | 11.31 | 11.14 | 11.24 | 11.24 | 31,656 |
Nov 21, 2024 | 11.10 | 11.14 | 11.10 | 11.14 | 11.14 | 144 |
Nov 20, 2024 | 11.04 | 11.12 | 11.04 | 11.12 | 11.12 | 7,739 |
Nov 19, 2024 | 11.05 | 11.10 | 11.05 | 11.06 | 11.06 | 6,717 |
Nov 18, 2024 | 11.07 | 11.08 | 11.04 | 11.04 | 11.04 | 4,325 |
Nov 15, 2024 | 11.05 | 11.07 | 11.03 | 11.05 | 11.05 | 12,241 |
Nov 14, 2024 | 11.06 | 11.10 | 11.06 | 11.06 | 11.06 | 3,950 |
Nov 13, 2024 | 10.99 | 11.07 | 10.98 | 11.05 | 11.05 | 1,399 |
Nov 12, 2024 | 11.00 | 11.01 | 10.99 | 11.01 | 11.01 | 809 |
Nov 11, 2024 | 10.95 | 10.99 | 10.95 | 10.99 | 10.99 | 2,396 |
Nov 8, 2024 | 10.88 | 10.93 | 10.87 | 10.92 | 10.92 | 3,520 |
Nov 7, 2024 | 10.87 | 10.87 | 10.84 | 10.84 | 10.84 | 3,325 |
Nov 6, 2024 | 10.88 | 10.90 | 10.84 | 10.87 | 10.87 | 5,325 |
Nov 5, 2024 | 10.76 | 10.76 | 10.72 | 10.72 | 10.72 | 3,394 |
Nov 4, 2024 | 10.76 | 10.76 | 10.75 | 10.76 | 10.76 | 8,697 |
Nov 1, 2024 | 10.79 | 10.79 | 10.78 | 10.79 | 10.79 | 1,885 |
Oct 31, 2024 | 10.79 | 10.79 | 10.78 | 10.79 | 10.79 | 2,484 |
Oct 30, 2024 | 10.84 | 10.87 | 10.79 | 10.80 | 10.80 | 9,136 |
Oct 29, 2024 | 10.83 | 10.86 | 10.83 | 10.84 | 10.84 | 7,466 |
Oct 28, 2024 | 10.85 | 10.85 | 10.83 | 10.83 | 10.83 | 1,013 |
Oct 25, 2024 | 10.87 | 10.87 | 10.85 | 10.86 | 10.86 | 6,253 |
Oct 24, 2024 | 10.90 | 10.90 | 10.87 | 10.89 | 10.89 | 2,730 |
Oct 23, 2024 | 10.89 | 10.91 | 10.88 | 10.89 | 10.89 | 17,612 |
Oct 22, 2024 | 10.87 | 10.90 | 10.85 | 10.87 | 10.87 | 392,002 |
Oct 21, 2024 | 10.88 | 10.88 | 10.86 | 10.87 | 10.87 | 371 |
Oct 18, 2024 | 10.87 | 10.88 | 10.87 | 10.87 | 10.87 | 7,186 |
Oct 17, 2024 | 10.89 | 10.90 | 10.86 | 10.87 | 10.87 | 10,728 |
Oct 16, 2024 | 10.85 | 10.87 | 10.84 | 10.87 | 10.87 | 3,658 |
Oct 15, 2024 | 10.82 | 10.83 | 10.81 | 10.83 | 10.83 | 3,771 |
Oct 14, 2024 | 10.79 | 10.80 | 10.79 | 10.79 | 10.79 | 1,055 |
Oct 11, 2024 | 10.77 | 10.77 | 10.76 | 10.76 | 10.76 | 8,688 |
Oct 10, 2024 | 10.74 | 10.78 | 10.74 | 10.78 | 10.78 | 4,681 |
Oct 9, 2024 | 10.76 | 10.77 | 10.75 | 10.75 | 10.75 | 2,933 |
Oct 8, 2024 | 10.74 | 10.76 | 10.72 | 10.76 | 10.76 | 4,274 |
Oct 7, 2024 | 10.75 | 10.75 | 10.74 | 10.74 | 10.74 | 2,276 |
Oct 4, 2024 | 10.78 | 10.79 | 10.74 | 10.78 | 10.78 | 22,379 |
Oct 3, 2024 | 10.78 | 10.79 | 10.78 | 10.79 | 10.79 | 3,467 |
Oct 2, 2024 | 10.78 | 10.79 | 10.75 | 10.78 | 10.78 | 11,565 |
Oct 1, 2024 | 10.70 | 10.78 | 10.70 | 10.78 | 10.78 | 12,093 |
Sep 30, 2024 | 10.68 | 10.68 | 10.64 | 10.68 | 10.68 | 2,916 |
Sep 27, 2024 | 10.69 | 10.69 | 10.66 | 10.67 | 10.67 | 571 |
Sep 26, 2024 | 10.68 | 10.70 | 10.65 | 10.65 | 10.65 | 4,816 |
Sep 25, 2024 | 10.66 | 10.68 | 10.65 | 10.68 | 10.68 | 3,774 |
Sep 24, 2024 | 10.72 | 10.72 | 10.66 | 10.69 | 10.69 | 2,686 |
Sep 23, 2024 | 10.68 | 10.74 | 10.68 | 10.69 | 10.69 | 15,653 |
Sep 20, 2024 | 10.66 | 10.68 | 10.66 | 10.68 | 10.68 | 12,669 |
Sep 19, 2024 | 10.69 | 10.70 | 10.67 | 10.69 | 10.69 | 1,967 |
Sep 18, 2024 | 10.73 | 10.73 | 10.70 | 10.71 | 10.71 | 7,986 |
Sep 17, 2024 | 10.74 | 10.74 | 10.72 | 10.73 | 10.73 | 3,045 |
Sep 16, 2024 | 10.74 | 10.74 | 10.73 | 10.73 | 10.73 | 2,157 |
Sep 13, 2024 | 10.77 | 10.77 | 10.75 | 10.75 | 10.75 | 2,714 |
Sep 12, 2024 | 10.82 | 10.82 | 10.79 | 10.79 | 10.79 | 8,970 |
Sep 11, 2024 | 10.82 | 10.84 | 10.78 | 10.83 | 10.83 | 7,507 |
Sep 10, 2024 | 10.77 | 10.80 | 10.77 | 10.80 | 10.80 | 858 |
Sep 9, 2024 | 10.75 | 10.77 | 10.75 | 10.77 | 10.77 | 9,909 |
Sep 6, 2024 | 10.69 | 10.72 | 10.69 | 10.72 | 10.72 | 2,234 |
Sep 5, 2024 | 10.70 | 10.71 | 10.68 | 10.71 | 10.71 | 4,571 |
Sep 4, 2024 | 10.71 | 10.71 | 10.68 | 10.69 | 10.69 | 9,103 |
Sep 3, 2024 | 10.66 | 10.72 | 10.66 | 10.70 | 10.70 | 3,715 |
Sep 2, 2024 | 10.66 | 10.67 | 10.65 | 10.65 | 10.65 | 7,539 |
Aug 30, 2024 | 10.65 | 10.67 | 10.64 | 10.67 | 10.67 | 5,141 |
Aug 29, 2024 | 10.61 | 10.68 | 10.61 | 10.65 | 10.65 | 19,623 |
Aug 28, 2024 | 10.60 | 10.63 | 10.60 | 10.62 | 10.62 | 358 |
Aug 27, 2024 | 10.58 | 10.58 | 10.57 | 10.58 | 10.58 | 242 |
Aug 26, 2024 | 10.58 | 10.58 | 10.57 | 10.58 | 10.58 | 1,648 |
Aug 23, 2024 | 10.59 | 10.62 | 10.56 | 10.56 | 10.56 | 30,154 |
Aug 22, 2024 | 10.59 | 10.61 | 10.59 | 10.61 | 10.61 | - |
Aug 21, 2024 | 10.60 | 10.62 | 10.60 | 10.60 | 10.60 | 1,430 |
Aug 20, 2024 | 10.62 | 10.62 | 10.61 | 10.61 | 10.61 | - |
Aug 19, 2024 | 10.65 | 10.66 | 10.62 | 10.62 | 10.62 | 1,491 |
Aug 16, 2024 | 10.69 | 10.70 | 10.68 | 10.68 | 10.68 | 14 |
Aug 15, 2024 | 10.70 | 10.72 | 10.67 | 10.67 | 10.67 | 7,590 |
Aug 14, 2024 | 10.71 | 10.71 | 10.68 | 10.69 | 10.69 | 504 |
Aug 13, 2024 | 10.75 | 10.76 | 10.74 | 10.74 | 10.74 | 2,059 |
Aug 12, 2024 | 10.74 | 10.74 | 10.73 | 10.73 | 10.73 | 2,409 |
Aug 9, 2024 | 10.73 | 10.75 | 10.73 | 10.74 | 10.74 | 1,759 |
Aug 8, 2024 | 10.74 | 10.75 | 10.74 | 10.74 | 10.74 | 2,118 |
Aug 7, 2024 | 10.76 | 10.76 | 10.74 | 10.74 | 10.74 | 5,625 |
Aug 6, 2024 | 10.76 | 10.78 | 10.76 | 10.77 | 10.77 | 752 |
Aug 5, 2024 | 10.84 | 10.85 | 10.76 | 10.76 | 10.76 | 13,248 |
Aug 2, 2024 | 10.85 | 10.85 | 10.78 | 10.78 | 10.78 | 1,708 |
Aug 1, 2024 | 10.78 | 10.84 | 10.78 | 10.83 | 10.83 | 6,172 |
Jul 31, 2024 | 10.73 | 10.75 | 10.73 | 10.74 | 10.74 | 3,094 |
Jul 30, 2024 | 10.73 | 10.74 | 10.72 | 10.74 | 10.74 | 3,066 |
Jul 29, 2024 | 10.69 | 10.74 | 10.69 | 10.73 | 10.73 | 57 |
Jul 26, 2024 | 10.67 | 10.69 | 10.67 | 10.68 | 10.68 | 4,531 |
Jul 25, 2024 | 10.69 | 10.69 | 10.66 | 10.66 | 10.66 | 3,866 |
Jul 24, 2024 | 10.67 | 10.70 | 10.67 | 10.67 | 10.67 | 308 |
Jul 23, 2024 | 10.63 | 10.67 | 10.63 | 10.66 | 10.66 | 103 |
Jul 22, 2024 | 10.63 | 10.63 | 10.61 | 10.61 | 10.61 | 263 |
Jul 19, 2024 | 10.64 | 10.64 | 10.62 | 10.62 | 10.62 | 1,073 |
Jul 18, 2024 | 10.60 | 10.63 | 10.59 | 10.63 | 10.63 | 35 |
Jul 17, 2024 | 10.63 | 10.63 | 10.59 | 10.60 | 10.60 | 487 |
Jul 16, 2024 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 2,692 |
Jul 15, 2024 | 10.62 | 10.62 | 10.60 | 10.60 | 10.60 | 1,385 |
Jul 12, 2024 | 10.63 | 10.63 | 10.60 | 10.61 | 10.61 | 626 |
Jul 11, 2024 | 10.63 | 10.64 | 10.61 | 10.64 | 10.64 | 1,077 |
Jul 10, 2024 | 10.64 | 10.65 | 10.63 | 10.63 | 10.63 | 242 |
Jul 9, 2024 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 1,675 |
Jul 8, 2024 | 10.63 | 10.63 | 10.62 | 10.62 | 10.62 | 919 |
Jul 5, 2024 | 10.61 | 10.64 | 10.60 | 10.63 | 10.63 | 2,240 |
Jul 4, 2024 | 10.63 | 10.63 | 10.61 | 10.61 | 10.61 | 293 |
Jul 3, 2024 | 10.65 | 10.65 | 10.62 | 10.63 | 10.63 | 6,917 |
Jul 2, 2024 | 10.67 | 10.67 | 10.66 | 10.66 | 10.66 | 824 |
Jul 1, 2024 | 10.63 | 10.65 | 10.63 | 10.65 | 10.65 | 184 |
Jun 28, 2024 | 10.72 | 10.74 | 10.70 | 10.70 | 10.70 | 4,351 |
Jun 27, 2024 | 10.71 | 10.71 | 10.70 | 10.71 | 10.71 | - |
Jun 26, 2024 | 10.72 | 10.73 | 10.71 | 10.72 | 10.72 | 1,746 |
Jun 25, 2024 | 10.70 | 10.72 | 10.70 | 10.71 | 10.71 | 202 |
Jun 24, 2024 | 10.72 | 10.72 | 10.68 | 10.69 | 10.69 | 2,031 |
Jun 21, 2024 | 10.71 | 10.75 | 10.71 | 10.73 | 10.73 | 1,001 |
Jun 20, 2024 | 10.70 | 10.70 | 10.69 | 10.69 | 10.69 | - |
Jun 19, 2024 | 10.70 | 10.70 | 10.68 | 10.69 | 10.69 | 318 |
Jun 18, 2024 | 10.68 | 10.69 | 10.68 | 10.69 | 10.69 | 377 |
Jun 17, 2024 | 10.73 | 10.73 | 10.68 | 10.68 | 10.68 | 3,122 |
Jun 14, 2024 | 10.69 | 10.73 | 10.69 | 10.73 | 10.73 | 38 |
Jun 13, 2024 | 10.59 | 10.65 | 10.59 | 10.65 | 10.65 | - |
Jun 12, 2024 | 10.62 | 10.62 | 10.56 | 10.56 | 10.56 | 4,748 |
Jun 11, 2024 | 10.57 | 10.62 | 10.57 | 10.61 | 10.61 | 2,576 |
Jun 10, 2024 | 10.59 | 10.60 | 10.59 | 10.59 | 10.59 | 2,105 |
Jun 7, 2024 | 10.50 | 10.54 | 10.50 | 10.53 | 10.53 | 3,113 |
Jun 6, 2024 | 10.51 | 10.53 | 10.51 | 10.51 | 10.51 | 5,405 |
Jun 5, 2024 | 10.49 | 10.51 | 10.49 | 10.51 | 10.51 | 6,189 |
Jun 4, 2024 | 10.45 | 10.50 | 10.45 | 10.49 | 10.49 | 127 |
Jun 3, 2024 | 10.49 | 10.49 | 10.46 | 10.46 | 10.46 | 17,565 |
May 31, 2024 | 10.47 | 10.47 | 10.44 | 10.47 | 10.47 | 612 |
May 30, 2024 | 10.48 | 10.48 | 10.46 | 10.46 | 10.46 | - |
May 29, 2024 | 10.43 | 10.46 | 10.43 | 10.46 | 10.46 | 115 |
May 28, 2024 | 10.44 | 10.45 | 10.43 | 10.43 | 10.43 | 3,119 |
May 27, 2024 | 10.46 | 10.47 | 10.44 | 10.44 | 10.44 | 8,849 |
May 24, 2024 | 10.50 | 10.50 | 10.45 | 10.46 | 10.46 | 5,336 |
May 23, 2024 | 10.50 | 10.50 | 10.48 | 10.48 | 10.48 | 1,071 |
May 22, 2024 | 10.46 | 10.50 | 10.46 | 10.48 | 10.48 | 1,088 |
May 21, 2024 | 10.46 | 10.48 | 10.46 | 10.48 | 10.48 | 2,281 |
May 20, 2024 | 10.45 | 10.46 | 10.45 | 10.46 | 10.46 | 4,998 |
May 17, 2024 | 10.49 | 10.50 | 10.47 | 10.47 | 10.47 | 47 |
May 16, 2024 | 10.48 | 10.49 | 10.48 | 10.48 | 10.48 | - |
May 15, 2024 | 10.49 | 10.50 | 10.48 | 10.48 | 10.48 | 1,914 |
May 14, 2024 | 10.51 | 10.55 | 10.48 | 10.49 | 10.49 | 2,000 |
May 13, 2024 | 10.52 | 10.52 | 10.51 | 10.51 | 10.51 | - |
May 10, 2024 | 10.53 | 10.53 | 10.52 | 10.52 | 10.52 | 35 |
May 9, 2024 | 10.56 | 10.57 | 10.52 | 10.52 | 10.52 | 488 |
May 8, 2024 | 10.55 | 10.55 | 10.54 | 10.55 | 10.55 | 2,327 |
May 7, 2024 | 10.53 | 10.55 | 10.53 | 10.53 | 10.53 | 329 |
May 6, 2024 | 10.52 | 10.53 | 10.51 | 10.51 | 10.51 | 2,275 |
May 3, 2024 | 10.53 | 10.53 | 10.51 | 10.51 | 10.51 | 6,683 |
May 2, 2024 | 10.52 | 10.54 | 10.52 | 10.54 | 10.54 | 4,241 |
Apr 30, 2024 | 10.52 | 10.53 | 10.48 | 10.52 | 10.52 | 3,916 |
Apr 29, 2024 | 10.51 | 10.52 | 10.50 | 10.51 | 10.51 | 143 |
Apr 26, 2024 | 10.47 | 10.54 | 10.45 | 10.53 | 10.53 | 7,271 |
Apr 25, 2024 | 10.51 | 10.51 | 10.48 | 10.48 | 10.48 | 1,097 |
Apr 24, 2024 | 10.53 | 10.55 | 10.52 | 10.52 | 10.52 | 2,382 |
Apr 23, 2024 | 10.57 | 10.57 | 10.52 | 10.52 | 10.52 | 3,347 |
Apr 22, 2024 | 10.54 | 10.58 | 10.54 | 10.57 | 10.57 | 29,911 |
Apr 19, 2024 | 10.56 | 10.57 | 10.54 | 10.54 | 10.54 | 3,043 |
Apr 18, 2024 | 10.55 | 10.56 | 10.55 | 10.55 | 10.55 | 335 |
Apr 17, 2024 | 10.57 | 10.58 | 10.55 | 10.57 | 10.57 | 5,102 |
Apr 16, 2024 | 10.60 | 10.60 | 10.57 | 10.57 | 10.57 | - |
Apr 15, 2024 | 10.57 | 10.57 | 10.56 | 10.57 | 10.57 | 432 |
Apr 12, 2024 | 10.54 | 10.62 | 10.54 | 10.60 | 10.60 | 203,582 |
Apr 11, 2024 | 10.49 | 10.51 | 10.49 | 10.51 | 10.51 | 7,869 |
Apr 10, 2024 | 10.44 | 10.49 | 10.44 | 10.49 | 10.49 | 5,926 |
Apr 9, 2024 | 10.43 | 10.44 | 10.41 | 10.44 | 10.44 | - |
Apr 8, 2024 | 10.44 | 10.44 | 10.42 | 10.42 | 10.42 | 109 |
Apr 5, 2024 | 10.49 | 10.49 | 10.47 | 10.47 | 10.47 | 8,273 |
Apr 4, 2024 | 10.45 | 10.45 | 10.43 | 10.45 | 10.45 | 3,074 |
Apr 3, 2024 | 10.52 | 10.52 | 10.46 | 10.46 | 10.46 | 9,334 |
Apr 2, 2024 | 10.58 | 10.58 | 10.52 | 10.52 | 10.52 | 6,174 |
Mar 28, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 406 |
Mar 27, 2024 | 10.51 | 10.53 | 10.49 | 10.52 | 10.52 | 787 |
Mar 26, 2024 | 10.49 | 10.50 | 10.47 | 10.50 | 10.50 | 249 |
Mar 25, 2024 | 10.52 | 10.52 | 10.49 | 10.49 | 10.49 | 1,050 |
Mar 22, 2024 | 10.50 | 10.53 | 10.50 | 10.53 | 10.53 | 2,700 |
Mar 21, 2024 | 10.40 | 10.46 | 10.40 | 10.46 | 10.46 | 423 |
Mar 20, 2024 | 10.44 | 10.46 | 10.44 | 10.45 | 10.45 | 888 |
Mar 19, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Mar 18, 2024 | 10.40 | 10.40 | 10.38 | 10.40 | 10.40 | 36 |
Mar 15, 2024 | 10.42 | 10.44 | 10.40 | 10.40 | 10.40 | 30 |
Mar 14, 2024 | 10.39 | 10.41 | 10.38 | 10.41 | 10.41 | 386 |
Mar 13, 2024 | 10.41 | 10.42 | 10.38 | 10.39 | 10.39 | 1,158 |
Mar 12, 2024 | 10.43 | 10.43 | 10.42 | 10.42 | 10.42 | 354 |
Mar 11, 2024 | 10.43 | 10.44 | 10.43 | 10.43 | 10.43 | 3,173 |
Mar 8, 2024 | 10.43 | 10.44 | 10.42 | 10.42 | 10.42 | 336 |
Mar 7, 2024 | 10.45 | 10.46 | 10.42 | 10.42 | 10.42 | 2,845 |
Mar 6, 2024 | 10.46 | 10.47 | 10.42 | 10.44 | 10.44 | 3,930 |
Mar 5, 2024 | 10.46 | 10.47 | 10.45 | 10.45 | 10.45 | 158 |
Mar 4, 2024 | 10.46 | 10.47 | 10.45 | 10.45 | 10.45 | 79,905 |
Mar 1, 2024 | 10.47 | 10.51 | 10.47 | 10.48 | 10.48 | 1,962 |
Feb 29, 2024 | 10.44 | 10.48 | 10.43 | 10.48 | 10.48 | 1,308 |
Feb 28, 2024 | 10.44 | 10.47 | 10.44 | 10.44 | 10.44 | 201 |
Feb 27, 2024 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | - |
Feb 26, 2024 | 10.45 | 10.45 | 10.41 | 10.41 | 10.41 | 6,002 |
Feb 23, 2024 | 10.42 | 10.45 | 10.42 | 10.44 | 10.44 | 1,125 |
Feb 22, 2024 | 10.41 | 10.44 | 10.41 | 10.44 | 10.44 | 188 |
Feb 21, 2024 | 10.46 | 10.50 | 10.45 | 10.45 | 10.45 | 790 |
Feb 20, 2024 | 10.48 | 10.48 | 10.45 | 10.46 | 10.46 | 232 |
Feb 19, 2024 | 10.47 | 10.49 | 10.47 | 10.49 | 10.49 | 1,235 |
Feb 16, 2024 | 10.51 | 10.52 | 10.48 | 10.48 | 10.48 | 1,072 |
Feb 15, 2024 | 10.54 | 10.54 | 10.52 | 10.52 | 10.52 | - |
Feb 14, 2024 | 10.55 | 10.56 | 10.53 | 10.53 | 10.53 | 2,071 |
Feb 13, 2024 | 10.53 | 10.55 | 10.53 | 10.55 | 10.55 | - |
Feb 12, 2024 | 10.51 | 10.54 | 10.51 | 10.53 | 10.53 | 1,104 |
Feb 9, 2024 | 10.53 | 10.53 | 10.52 | 10.52 | 10.52 | 2 |
Feb 8, 2024 | 10.54 | 10.58 | 10.54 | 10.56 | 10.56 | 1,051 |
Feb 7, 2024 | 10.56 | 10.57 | 10.55 | 10.56 | 10.56 | 1,289 |
Feb 6, 2024 | 10.56 | 10.58 | 10.55 | 10.57 | 10.57 | 1,566 |
Feb 5, 2024 | 10.54 | 10.59 | 10.54 | 10.59 | 10.59 | 1,483 |
Feb 2, 2024 | 10.52 | 10.56 | 10.52 | 10.56 | 10.56 | 1,548 |
Feb 1, 2024 | 10.54 | 10.60 | 10.54 | 10.57 | 10.57 | 1,954 |
Jan 31, 2024 | 10.54 | 10.54 | 10.52 | 10.54 | 10.54 | 541 |
Jan 30, 2024 | 10.52 | 10.52 | 10.50 | 10.50 | 10.50 | 864 |
Jan 29, 2024 | 10.49 | 10.53 | 10.49 | 10.53 | 10.53 | 1,905 |
Jan 26, 2024 | 10.53 | 10.53 | 10.46 | 10.46 | 10.46 | 35,616 |
Jan 25, 2024 | 10.43 | 10.52 | 10.43 | 10.50 | 10.50 | 15,224 |
Jan 24, 2024 | 10.46 | 10.46 | 10.42 | 10.42 | 10.42 | 2,807 |
Jan 23, 2024 | 10.42 | 10.48 | 10.42 | 10.48 | 10.48 | 7,756 |
Jan 22, 2024 | 10.42 | 10.44 | 10.42 | 10.44 | 10.44 | 1,287 |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
19.19
+3.67%
XSD SPDR S&P Semiconductor ETF
264.39
+3.38%
QLD ProShares Ultra QQQ
112.19
+3.30%
BLOK Amplify Transformational Data Sharing ETF
48.09
+3.18%
SOXX iShares Semiconductor ETF
229.74
+2.77%
FCA First Trust China AlphaDEX Fund
19.73
+2.92%
URA Global X Uranium ETF
28.03
+2.45%
SMH VanEck Semiconductor ETF
258.25
+2.36%
PSI Invesco Semiconductors ETF
63.64
+2.27%
BLCN Siren Nasdaq NexGen Economy ETF
27.36
+2.36%
XNTK SPDR NYSE Technology ETF
210.41
+1.84%
QQQ Invesco QQQ Trust
521.74
+1.69%
ONEQ Fidelity Nasdaq Composite Index ETF
77.40
+1.65%
IYW iShares U.S. Technology ETF
161.29
+1.61%
XLK The Technology Select Sector SPDR Fund
234.11
+1.57%
FTEC Fidelity MSCI Information Technology Index ETF
186.76
+1.53%
RTH VanEck Retail ETF
230.91
+1.53%
EZA iShares MSCI South Africa ETF
42.67
+1.52%
VGT Vanguard Information Technology Index Fund ETF Shares
627.47
+1.51%
IETC iShares U.S. Tech Independence Focused ETF
86.72
+1.45%
IXN iShares Global Tech ETF
85.30
+1.44%
IGM iShares Expanded Tech Sector ETF
103.92
+1.43%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
100.00
+1.42%
XLY The Consumer Discretionary Select Sector SPDR Fund
229.22
+1.40%
MGK Vanguard Mega Cap Growth Index Fund
346.91
+1.38%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
385.01
+1.38%
MTUM iShares MSCI USA Momentum Factor ETF
217.35
+1.38%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.86
+1.37%
DINT Davis Select International ETF
21.78
+1.37%
SCHG Schwab U.S. Large-Cap Growth ETF
28.29
+1.33%
VUG Vanguard Growth Index Fund ETF Shares
415.91
+1.32%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
374.47
+1.31%
TUR iShares MSCI Turkey ETF
36.39
+1.31%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.89
+1.31%
IWY iShares Russell Top 200 Growth ETF
237.13
+1.30%
IVW iShares S&P 500 Growth ETF
103.83
+1.30%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
104.72
+1.30%
XLG Invesco S&P 500 Top 50 ETF
50.48
+1.26%
SPHB Invesco S&P 500 High Beta ETF
92.45
+1.26%
ILCG iShares Morningstar Growth ETF
91.51
+1.23%
IWF iShares Russell 1000 Growth ETF
406.98
+1.23%
CNYA iShares MSCI China A ETF
27.28
+1.22%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
39.32
+1.22%
OEF iShares S&P 100 ETF
292.21
+1.19%
TMFC Motley Fool 100 Index ETF
60.58
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.03
+1.18%
MMTM SPDR S&P 1500 Momentum Tilt ETF
267.25
+1.17%
DXJ WisdomTree Japan Hedged Equity Fund
107.70
+1.16%
MGC Vanguard Mega Cap Index Fund
216.45
+1.15%
IOO iShares Global 100 ETF
101.76
+1.15%
IYG iShares U.S. Financial Services ETF
81.43
+1.14%
SPXV ProShares S&P 500 ex-Health Care ETF
64.95
+1.14%
IWL iShares Russell Top 200 ETF
147.58
+1.14%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
22.26
+1.14%
WLDR Affinity World Leaders Equity ETF
30.53
+1.13%
FV First Trust Dorsey Wright Focus 5 ETF
61.08
+1.16%
SPMO Invesco S&P 500 Momentum ETF
98.65
+1.11%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.86
+1.09%
DSI iShares MSCI KLD 400 Social ETF
112.79
+1.09%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.79
+1.08%
USMC Principal U.S. Mega-Cap ETF
60.58
+1.08%
FVAL Fidelity Value Factor ETF
63.06
+1.08%
FLJH Franklin FTSE Japan Hedged ETF
30.68
+1.07%
DYNF iShares U.S. Equity Factor Rotation Active ETF
52.21
+1.06%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.62
+1.05%
FNDE Schwab Fundamental Emerging Markets Equity ETF
28.96
+1.05%
SCHB Schwab U.S. Broad Market ETF
23.21
+1.04%
VONE Vanguard Russell 1000 Index Fund ETF Shares
272.35
+0.97%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
49.03
+1.03%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
55.23
+1.02%
ECH iShares MSCI Chile ETF
25.78
+1.02%
VOX Vanguard Communication Services Index Fund ETF Shares
157.65
+1.01%
EQIN Columbia U.S. Equity Income ETF
45.75
+1.01%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.09
+1.22%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.77
+1.01%
SPY SPDR S&P 500 ETF Trust
597.58
+1.00%
DWLD Davis Select Worldwide ETF
36.75
+1.00%
NACP Impact Shares NAACP Minority Empowerment ETF
42.21
+1.00%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
72.93
+1.00%
SPXN ProShares S&P 500 ex-Financials ETF
64.04
+1.00%
SPLG SPDR Portfolio S&P 500 ETF
70.29
+0.99%
PBUS Invesco MSCI USA ETF
60.13
+0.99%
ESGV Vanguard ESG U.S. Stock ETF
106.70
+0.98%
AIA iShares Asia 50 ETF
68.80
+0.98%
VV Vanguard Large Cap Index Fund
275.31
+0.98%
NZAC SPDR MSCI ACWI Climate Paris Aligned ETF
36.72
+0.82%
SCHX Schwab U.S. Large-Cap ETF
23.71
+0.98%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.48
+0.97%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.84
+0.97%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.45
+0.97%
IWB iShares Russell 1000 ETF
329.39
+0.97%
IYY iShares Dow Jones U.S. ETF
146.25
+0.97%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
108.16
+0.96%
VOO Vanguard S&P 500 ETF
549.46
+0.96%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
151.49
+0.95%
IVV iShares Core S&P 500 ETF
600.26
+0.95%
EWM iShares MSCI Malaysia ETF
23.44
+0.95%
ADME Aptus Drawdown Managed Equity ETF
47.63
+0.94%
ITOT iShares Core S&P Total U.S. Stock Market ETF
131.47
+0.94%
KCE SPDR S&P Capital Markets ETF
141.36
+0.94%