LSE - Delayed Quote GBp
L&G Metaverse ESG Exclusions UCITS ETF USD Acc (MTVG.L)
1,558.80
+61.80
+(4.13%)
At close: January 15 at 3:13:39 PM GMT
Currency in GBp 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 | 1,561.40 | 1,561.40 | 1,561.40 | 1,561.40 | 1,561.40 | - |
Jan 17, 2025 | 1,563.50 | 1,563.50 | 1,563.50 | 1,563.50 | 1,563.50 | - |
Jan 16, 2025 | 1,542.20 | 1,542.20 | 1,542.20 | 1,542.20 | 1,542.20 | - |
Jan 15, 2025 | 1,524.00 | 1,524.00 | 1,524.00 | 1,527.00 | 1,527.00 | 1,509 |
Jan 14, 2025 | 1,503.20 | 1,505.20 | 1,502.60 | 1,497.00 | 1,497.00 | 5,887 |
Jan 13, 2025 | 1,490.60 | 1,490.60 | 1,490.60 | 1,490.20 | 1,490.20 | 549 |
Jan 10, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - |
Jan 9, 2025 | 1,517.00 | 1,517.00 | 1,517.00 | 1,526.80 | 1,526.80 | 3 |
Jan 8, 2025 | 1,520.30 | 1,520.30 | 1,520.30 | 1,520.30 | 1,520.30 | - |
Jan 7, 2025 | 1,527.00 | 1,527.00 | 1,527.00 | 1,532.20 | 1,532.20 | 3 |
Jan 6, 2025 | 1,543.20 | 1,543.20 | 1,543.20 | 1,545.70 | 1,545.70 | 225 |
Jan 3, 2025 | 1,509.10 | 1,509.10 | 1,509.10 | 1,509.10 | 1,509.10 | - |
Jan 2, 2025 | 1,498.40 | 1,498.40 | 1,498.40 | 1,502.10 | 1,502.10 | 181 |
Dec 31, 2024 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | - |
Dec 30, 2024 | 1,482.40 | 1,482.40 | 1,482.40 | 1,482.40 | 1,482.40 | - |
Dec 27, 2024 | 1,490.90 | 1,490.90 | 1,490.90 | 1,490.90 | 1,490.90 | - |
Dec 24, 2024 | 1,503.70 | 1,503.70 | 1,503.70 | 1,503.70 | 1,503.70 | - |
Dec 23, 2024 | 1,486.12 | 1,486.12 | 1,486.12 | 1,496.70 | 1,496.70 | 81 |
Dec 20, 2024 | 1,461.20 | 1,461.20 | 1,461.20 | 1,486.70 | 1,486.70 | 568 |
Dec 19, 2024 | 1,466.40 | 1,466.40 | 1,466.40 | 1,478.20 | 1,478.20 | 7 |
Dec 18, 2024 | 1,509.00 | 1,509.00 | 1,509.00 | 1,515.50 | 1,515.50 | 1 |
Dec 17, 2024 | 1,519.70 | 1,519.70 | 1,519.70 | 1,519.70 | 1,519.70 | - |
Dec 16, 2024 | 1,526.10 | 1,526.10 | 1,526.10 | 1,526.10 | 1,526.10 | - |
Dec 13, 2024 | 1,512.70 | 1,512.70 | 1,512.70 | 1,512.70 | 1,512.70 | - |
Dec 12, 2024 | 1,495.50 | 1,495.50 | 1,495.50 | 1,495.50 | 1,495.50 | - |
Dec 11, 2024 | 1,496.30 | 1,496.30 | 1,496.30 | 1,496.30 | 1,496.30 | - |
Dec 10, 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - |
Dec 9, 2024 | 1,493.10 | 1,493.10 | 1,493.10 | 1,493.10 | 1,493.10 | - |
Dec 6, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Dec 5, 2024 | 1,505.30 | 1,505.30 | 1,505.30 | 1,505.30 | 1,505.30 | - |
Dec 4, 2024 | 1,496.40 | 1,496.40 | 1,496.40 | 1,501.10 | 1,501.10 | 75 |
Dec 3, 2024 | 1,482.50 | 1,482.50 | 1,482.50 | 1,482.50 | 1,482.50 | - |
Dec 2, 2024 | 1,478.70 | 1,478.70 | 1,478.70 | 1,478.70 | 1,478.70 | - |
Nov 29, 2024 | 1,453.10 | 1,453.10 | 1,453.10 | 1,453.10 | 1,453.10 | - |
Nov 28, 2024 | 1,447.70 | 1,447.70 | 1,447.70 | 1,447.70 | 1,447.70 | - |
Nov 27, 2024 | 1,432.70 | 1,432.70 | 1,432.70 | 1,432.70 | 1,432.70 | - |
Nov 26, 2024 | 1,477.50 | 1,477.50 | 1,477.50 | 1,477.50 | 1,477.50 | - |
Nov 25, 2024 | 1,474.80 | 1,474.80 | 1,474.80 | 1,480.40 | 1,480.40 | 16 |
Nov 22, 2024 | 1,463.00 | 1,463.00 | 1,463.00 | 1,465.90 | 1,465.90 | 1 |
Nov 21, 2024 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | - |
Nov 20, 2024 | 1,423.20 | 1,423.20 | 1,423.20 | 1,424.20 | 1,424.20 | 112 |
Nov 19, 2024 | 1,434.10 | 1,434.10 | 1,434.10 | 1,434.10 | 1,434.10 | - |
Nov 18, 2024 | 1,431.20 | 1,431.20 | 1,431.20 | 1,431.20 | 1,431.20 | - |
Nov 15, 2024 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | - |
Nov 14, 2024 | 1,455.40 | 1,455.40 | 1,455.40 | 1,442.60 | 1,442.60 | 11 |
Nov 13, 2024 | 1,447.40 | 1,447.40 | 1,447.40 | 1,447.40 | 1,447.40 | - |
Nov 12, 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - |
Nov 11, 2024 | 14.41 | 14.41 | 14.41 | 14.48 | 14.48 | 4 |
Nov 8, 2024 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | - |
Nov 7, 2024 | 1,445.90 | 1,445.90 | 1,445.90 | 1,445.90 | 1,445.90 | - |
Nov 6, 2024 | 1,424.10 | 1,424.10 | 1,424.10 | 1,424.10 | 1,424.10 | - |
Nov 5, 2024 | 1,380.30 | 1,380.30 | 1,380.30 | 1,380.30 | 1,380.30 | - |
Nov 4, 2024 | 1,368.27 | 1,378.80 | 1,368.27 | 1,377.10 | 1,377.10 | 41 |
Nov 1, 2024 | 1,380.40 | 1,380.40 | 1,380.40 | 1,380.40 | 1,380.40 | - |
Oct 31, 2024 | 1,378.10 | 1,378.10 | 1,378.10 | 1,378.10 | 1,378.10 | - |
Oct 30, 2024 | 1,396.60 | 1,396.60 | 1,396.60 | 1,401.80 | 1,401.80 | 1,291 |
Oct 29, 2024 | 1,411.40 | 1,411.40 | 1,411.40 | 1,417.30 | 1,417.30 | 455 |
Oct 28, 2024 | 1,406.60 | 1,406.60 | 1,406.60 | 1,415.60 | 1,415.60 | 89 |
Oct 25, 2024 | 1,414.20 | 1,414.20 | 1,414.20 | 1,417.50 | 1,417.50 | 157 |
Oct 24, 2024 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - |
Oct 23, 2024 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - |
Oct 22, 2024 | 1,412.40 | 1,412.40 | 1,412.40 | 1,417.20 | 1,417.20 | 881 |
Oct 21, 2024 | 1,410.80 | 1,410.80 | 1,410.80 | 1,414.80 | 1,414.80 | 471 |
Oct 18, 2024 | 1,426.10 | 1,426.10 | 1,426.10 | 1,426.10 | 1,426.10 | - |
Oct 17, 2024 | 1,425.20 | 1,425.20 | 1,425.20 | 1,425.20 | 1,425.20 | - |
Oct 16, 2024 | 1,404.00 | 1,404.00 | 1,404.00 | 1,411.70 | 1,411.70 | 57 |
Oct 15, 2024 | 1,398.40 | 1,398.40 | 1,398.40 | 1,400.80 | 1,400.80 | 932 |
Oct 14, 2024 | 1,419.80 | 1,419.80 | 1,419.80 | 1,419.80 | 1,419.80 | - |
Oct 11, 2024 | 1,401.80 | 1,401.80 | 1,401.80 | 1,401.80 | 1,401.80 | - |
Oct 10, 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - |
Oct 9, 2024 | 1,393.70 | 1,393.70 | 1,393.70 | 1,393.70 | 1,393.70 | - |
Oct 8, 2024 | 1,372.40 | 1,372.40 | 1,372.40 | 1,376.10 | 1,376.10 | 3,062 |
Oct 7, 2024 | 1,370.10 | 1,370.10 | 1,370.10 | 1,370.10 | 1,370.10 | - |
Oct 4, 2024 | 1,357.60 | 1,357.60 | 1,357.60 | 1,359.00 | 1,359.00 | 867 |
Oct 3, 2024 | 1,354.30 | 1,354.30 | 1,354.30 | 1,354.30 | 1,354.30 | - |
Oct 2, 2024 | 1,338.70 | 1,338.70 | 1,338.70 | 1,338.70 | 1,338.70 | - |
Oct 1, 2024 | 1,325.30 | 1,325.30 | 1,325.30 | 1,325.30 | 1,325.30 | - |
Sep 30, 2024 | 1,346.80 | 1,346.80 | 1,339.20 | 1,339.60 | 1,339.60 | 84 |
Sep 27, 2024 | 1,352.44 | 1,352.44 | 1,352.44 | 1,346.10 | 1,346.10 | 274 |
Sep 26, 2024 | 1,344.00 | 1,361.95 | 1,344.00 | 1,348.80 | 1,348.80 | 67 |
Sep 25, 2024 | 1,334.20 | 1,334.20 | 1,334.20 | 1,338.50 | 1,338.50 | 241 |
Sep 24, 2024 | 1,320.20 | 1,320.20 | 1,320.20 | 1,325.50 | 1,325.50 | 1 |
Sep 23, 2024 | 1,329.40 | 1,329.40 | 1,315.60 | 1,320.70 | 1,320.70 | 1,238 |
Sep 20, 2024 | 1,312.70 | 1,312.70 | 1,312.70 | 1,312.70 | 1,312.70 | - |
Sep 19, 2024 | 1,328.70 | 1,328.70 | 1,328.70 | 1,328.70 | 1,328.70 | - |
Sep 18, 2024 | 1,295.80 | 1,295.80 | 1,295.80 | 1,299.80 | 1,299.80 | 7 |
Sep 17, 2024 | 1,316.40 | 1,316.40 | 1,316.40 | 1,316.40 | 1,316.40 | - |
Sep 16, 2024 | 1,297.40 | 1,297.40 | 1,297.40 | 1,299.90 | 1,299.90 | 161 |
Sep 13, 2024 | 1,311.60 | 1,311.60 | 1,311.60 | 1,313.60 | 1,313.60 | 262 |
Sep 12, 2024 | 1,316.00 | 1,316.00 | 1,304.40 | 1,308.70 | 1,308.70 | 1,796 |
Sep 11, 2024 | 1,270.60 | 1,270.60 | 1,270.60 | 1,270.60 | 1,270.60 | - |
Sep 10, 2024 | 1,267.20 | 1,267.20 | 1,267.20 | 1,267.20 | 1,267.20 | - |
Sep 9, 2024 | 1,258.10 | 1,258.10 | 1,258.10 | 1,258.10 | 1,258.10 | - |
Sep 6, 2024 | 1,238.10 | 1,238.10 | 1,238.10 | 1,238.10 | 1,238.10 | - |
Sep 5, 2024 | 1,267.80 | 1,267.80 | 1,267.80 | 1,267.80 | 1,267.80 | - |
Sep 4, 2024 | 1,278.20 | 1,283.20 | 1,278.20 | 1,282.50 | 1,282.50 | 741 |
Sep 3, 2024 | 1,331.00 | 1,331.00 | 1,298.80 | 1,304.50 | 1,304.50 | 6,467 |
Sep 2, 2024 | 1,331.80 | 1,331.80 | 1,329.40 | 1,339.10 | 1,339.10 | 12,684 |
Aug 30, 2024 | 1,324.40 | 1,324.40 | 1,324.40 | 1,327.70 | 1,327.70 | 18 |
Aug 29, 2024 | 1,335.30 | 1,335.30 | 1,335.30 | 1,335.30 | 1,335.30 | - |
Aug 28, 2024 | 1,308.20 | 1,308.20 | 1,308.20 | 1,308.20 | 1,308.20 | - |
Aug 27, 2024 | 1,319.40 | 1,319.40 | 1,319.40 | 1,319.40 | 1,319.40 | - |
Aug 23, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Aug 22, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 20 |
Aug 21, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
Aug 20, 2024 | 1,372.60 | 1,372.60 | 1,372.60 | 1,362.50 | 1,362.50 | 9 |
Aug 19, 2024 | 1,348.40 | 1,348.40 | 1,348.40 | 1,353.80 | 1,353.80 | 6 |
Aug 16, 2024 | 1,361.20 | 1,361.20 | 1,361.20 | 1,351.10 | 1,351.10 | 3 |
Aug 15, 2024 | 1,351.90 | 1,351.90 | 1,351.90 | 1,351.90 | 1,351.90 | - |
Aug 14, 2024 | 1,331.00 | 1,331.00 | 1,317.00 | 1,325.10 | 1,325.10 | 749 |
Aug 13, 2024 | 1,314.30 | 1,314.30 | 1,314.30 | 1,314.30 | 1,314.30 | - |
Aug 12, 2024 | 1,289.10 | 1,289.10 | 1,289.10 | 1,289.10 | 1,289.10 | - |
Aug 9, 2024 | 1,278.80 | 1,278.80 | 1,278.80 | 1,278.80 | 1,278.80 | - |
Aug 8, 2024 | 1,257.60 | 1,257.60 | 1,257.60 | 1,265.70 | 1,265.70 | 995 |
Aug 7, 2024 | 1,272.60 | 1,272.60 | 1,272.60 | 1,272.60 | 1,272.60 | - |
Aug 6, 2024 | 1,239.40 | 1,250.50 | 1,231.40 | 1,240.00 | 1,240.00 | 26,674 |
Aug 5, 2024 | 1,220.20 | 1,220.20 | 1,220.20 | 1,224.30 | 1,224.30 | 8 |
Aug 2, 2024 | 1,257.30 | 1,257.30 | 1,257.30 | 1,257.30 | 1,257.30 | - |
Aug 1, 2024 | 1,361.26 | 1,361.26 | 1,361.26 | 1,337.10 | 1,337.10 | 72 |
Jul 31, 2024 | 1,338.60 | 1,338.60 | 1,328.95 | 1,355.70 | 1,355.70 | 515 |
Jul 30, 2024 | 1,310.40 | 1,310.40 | 1,310.40 | 1,310.40 | 1,310.40 | - |
Jul 29, 2024 | 1,331.20 | 1,331.20 | 1,331.20 | 1,327.50 | 1,327.50 | 7 |
Jul 26, 2024 | 1,329.50 | 1,329.50 | 1,329.50 | 1,329.50 | 1,329.50 | - |
Jul 25, 2024 | 1,329.60 | 1,334.40 | 1,327.00 | 1,328.90 | 1,328.90 | 56 |
Jul 24, 2024 | 1,352.30 | 1,352.30 | 1,352.30 | 1,352.30 | 1,352.30 | - |
Jul 23, 2024 | 1,394.20 | 1,394.20 | 1,394.20 | 1,406.00 | 1,406.00 | 1,854 |
Jul 22, 2024 | 1,391.80 | 1,392.80 | 1,384.80 | 1,381.70 | 1,381.70 | 29 |
Jul 19, 2024 | 1,371.20 | 1,371.20 | 1,371.20 | 1,370.50 | 1,370.50 | 178 |
Jul 18, 2024 | 1,397.80 | 1,403.60 | 1,371.75 | 1,374.40 | 1,374.40 | 2,421 |
Jul 17, 2024 | 1,397.80 | 1,397.80 | 1,397.80 | 1,403.80 | 1,403.80 | 21 |
Jul 16, 2024 | 1,453.80 | 1,453.80 | 1,453.80 | 1,453.80 | 1,453.80 | - |
Jul 15, 2024 | 1,465.23 | 1,465.23 | 1,465.23 | 1,467.00 | 1,467.00 | 238 |
Jul 12, 2024 | 1,459.50 | 1,459.50 | 1,459.50 | 1,459.50 | 1,459.50 | - |
Jul 11, 2024 | 1,453.20 | 1,453.20 | 1,453.20 | 1,453.20 | 1,453.20 | - |
Jul 10, 2024 | 1,481.20 | 1,481.20 | 1,481.20 | 1,478.50 | 1,478.50 | 6 |
Jul 9, 2024 | 1,483.00 | 1,483.00 | 1,479.99 | 1,475.30 | 1,475.30 | 88 |
Jul 8, 2024 | 1,475.70 | 1,475.70 | 1,475.70 | 1,475.70 | 1,475.70 | - |
Jul 5, 2024 | 1,460.80 | 1,460.80 | 1,456.75 | 1,456.20 | 1,456.20 | 702 |
Jul 4, 2024 | 1,448.20 | 1,448.20 | 1,448.20 | 1,448.80 | 1,448.80 | 308 |
Jul 3, 2024 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | - |
Jul 2, 2024 | 1,428.00 | 1,428.00 | 1,428.00 | 1,433.00 | 1,433.00 | 488 |
Jul 1, 2024 | 1,426.70 | 1,426.70 | 1,426.70 | 1,426.70 | 1,426.70 | - |
Jun 28, 2024 | 1,432.40 | 1,432.40 | 1,432.40 | 1,436.40 | 1,436.40 | 16 |
Jun 27, 2024 | 1,425.10 | 1,425.10 | 1,425.10 | 1,425.10 | 1,425.10 | - |
Jun 26, 2024 | 1,427.60 | 1,435.98 | 1,427.60 | 1,420.50 | 1,420.50 | 1,564 |
Jun 25, 2024 | 1,415.40 | 1,415.40 | 1,415.40 | 1,415.40 | 1,415.40 | - |
Jun 24, 2024 | 1,409.02 | 1,409.02 | 1,409.02 | 1,419.20 | 1,419.20 | 1,550 |
Jun 21, 2024 | 1,442.30 | 1,442.30 | 1,442.30 | 1,442.30 | 1,442.30 | - |
Jun 20, 2024 | 1,474.91 | 1,474.91 | 1,474.91 | 1,469.30 | 1,469.30 | 17 |
Jun 19, 2024 | 1,468.80 | 1,468.80 | 1,468.80 | 1,468.80 | 1,468.80 | - |
Jun 18, 2024 | 1,462.20 | 1,462.20 | 1,462.20 | 1,462.20 | 1,462.20 | - |
Jun 17, 2024 | 1,436.90 | 1,436.90 | 1,436.90 | 1,436.90 | 1,436.90 | - |
Jun 14, 2024 | 1,429.70 | 1,429.70 | 1,429.70 | 1,429.70 | 1,429.70 | - |
Jun 13, 2024 | 1,407.40 | 1,407.40 | 1,407.40 | 1,415.60 | 1,415.60 | 2,122 |
Jun 12, 2024 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | - |
Jun 11, 2024 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | - |
Jun 10, 2024 | 1,351.30 | 1,351.30 | 1,351.30 | 1,369.50 | 1,369.50 | 38 |
Jun 7, 2024 | 1,365.20 | 1,365.20 | 1,365.20 | 1,365.20 | 1,365.20 | - |
Jun 6, 2024 | 1,357.40 | 1,357.40 | 1,357.40 | 1,357.40 | 1,357.40 | 1,569 |
Jun 5, 2024 | 1,354.90 | 1,354.90 | 1,354.90 | 1,354.90 | 1,354.90 | - |
Jun 4, 2024 | 1,314.40 | 1,314.40 | 1,314.40 | 1,314.40 | 1,314.40 | - |
Jun 3, 2024 | 1,319.30 | 1,319.30 | 1,319.30 | 1,319.30 | 1,319.30 | - |
May 31, 2024 | 1,296.60 | 1,296.60 | 1,296.60 | 1,300.70 | 1,300.70 | 1 |
May 30, 2024 | 1,329.40 | 1,345.87 | 1,329.40 | 1,339.00 | 1,339.00 | 79 |
May 29, 2024 | 1,349.60 | 1,349.60 | 1,349.60 | 1,353.50 | 1,353.50 | 252 |
May 28, 2024 | 1,371.00 | 1,371.00 | 1,371.00 | 1,370.20 | 1,370.20 | 1 |
May 24, 2024 | 1,357.30 | 1,357.30 | 1,357.30 | 1,357.30 | 1,357.30 | - |
May 23, 2024 | 1,355.20 | 1,355.20 | 1,355.20 | 1,355.20 | 1,355.20 | - |
May 22, 2024 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | - |
May 21, 2024 | 1,342.70 | 1,342.70 | 1,342.70 | 1,342.70 | 1,342.70 | - |
May 20, 2024 | 1,339.53 | 1,339.53 | 1,339.53 | 1,346.70 | 1,346.70 | 38 |
May 17, 2024 | 1,337.00 | 1,337.00 | 1,337.00 | 1,342.00 | 1,342.00 | 12 |
May 16, 2024 | 1,354.90 | 1,354.90 | 1,354.90 | 1,354.90 | 1,354.90 | - |
May 15, 2024 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - |
May 14, 2024 | 1,319.30 | 1,319.30 | 1,319.30 | 1,319.30 | 1,319.30 | - |
May 13, 2024 | 1,309.70 | 1,309.70 | 1,309.70 | 1,309.70 | 1,309.70 | - |
May 10, 2024 | 1,312.80 | 1,312.80 | 1,312.80 | 1,312.80 | 1,312.80 | - |
May 9, 2024 | 1,309.60 | 1,309.60 | 1,309.60 | 1,309.60 | 1,309.60 | - |
May 8, 2024 | 1,310.20 | 1,310.20 | 1,310.20 | 1,310.20 | 1,310.20 | - |
May 7, 2024 | 1,306.00 | 1,306.00 | 1,306.00 | 1,311.80 | 1,311.80 | 507 |
May 3, 2024 | 1,281.60 | 1,281.60 | 1,281.60 | 1,281.60 | 1,281.60 | - |
May 2, 2024 | 1,258.30 | 1,258.30 | 1,258.30 | 1,258.30 | 1,258.30 | - |
May 1, 2024 | 1,249.61 | 1,249.61 | 1,249.61 | 1,242.30 | 1,242.30 | 16 |
Apr 30, 2024 | 1,273.80 | 1,273.80 | 1,273.80 | 1,277.00 | 1,277.00 | 596 |
Apr 29, 2024 | 1,288.85 | 1,288.85 | 1,281.35 | 1,280.20 | 1,280.20 | 1,226 |
Apr 26, 2024 | 1,278.00 | 1,278.00 | 1,278.00 | 1,284.50 | 1,284.50 | 14 |
Apr 25, 2024 | 1,257.20 | 1,257.20 | 1,257.20 | 1,257.20 | 1,257.20 | - |
Apr 24, 2024 | 1,276.40 | 1,276.40 | 1,276.40 | 1,276.40 | 1,276.40 | - |
Apr 23, 2024 | 1,253.40 | 1,270.20 | 1,253.40 | 1,273.10 | 1,273.10 | 14,542 |
Apr 22, 2024 | 1,241.20 | 1,241.20 | 1,241.20 | 1,248.70 | 1,248.70 | 130 |
Apr 19, 2024 | 1,257.40 | 1,257.40 | 1,257.40 | 1,259.00 | 1,259.00 | 1,150 |
Apr 18, 2024 | 1,287.00 | 1,287.00 | 1,286.80 | 1,291.30 | 1,291.30 | 2,715 |
Apr 17, 2024 | 1,297.20 | 1,297.20 | 1,295.80 | 1,299.30 | 1,299.30 | 6,681 |
Apr 16, 2024 | 1,301.60 | 1,301.60 | 1,300.80 | 1,311.20 | 1,311.20 | 4,666 |
Apr 15, 2024 | 1,332.30 | 1,332.30 | 1,332.30 | 1,332.30 | 1,332.30 | - |
Apr 12, 2024 | 1,345.50 | 1,345.50 | 1,345.50 | 1,345.50 | 1,345.50 | - |
Apr 11, 2024 | 1,350.80 | 1,350.80 | 1,350.04 | 1,350.20 | 1,350.20 | 1,270 |
Apr 10, 2024 | 1,340.30 | 1,340.30 | 1,340.30 | 1,340.30 | 1,340.30 | - |
Apr 9, 2024 | 1,333.10 | 1,333.10 | 1,333.10 | 1,333.10 | 1,333.10 | - |
Apr 8, 2024 | 1,339.60 | 1,339.60 | 1,339.60 | 1,343.20 | 1,343.20 | 763 |
Apr 5, 2024 | 1,341.90 | 1,341.90 | 1,341.90 | 1,341.90 | 1,341.90 | - |
Apr 4, 2024 | 1,372.00 | 1,372.00 | 1,358.00 | 1,364.30 | 1,364.30 | 2,291 |
Apr 3, 2024 | 1,367.20 | 1,367.20 | 1,360.80 | 1,364.30 | 1,364.30 | 427 |
Apr 2, 2024 | 1,346.00 | 1,346.00 | 1,346.00 | 1,352.20 | 1,352.20 | 1,264 |
Mar 28, 2024 | 1,356.60 | 1,356.60 | 1,356.60 | 1,356.60 | 1,356.60 | - |
Mar 27, 2024 | 1,349.80 | 1,349.80 | 1,349.80 | 1,349.80 | 1,349.80 | - |
Mar 26, 2024 | 1,358.90 | 1,358.90 | 1,358.90 | 1,358.90 | 1,358.90 | - |
Mar 25, 2024 | 1,353.40 | 1,353.40 | 1,353.40 | 1,358.90 | 1,358.90 | 221 |
Mar 22, 2024 | 1,358.30 | 1,358.30 | 1,358.30 | 1,358.30 | 1,358.30 | - |
Mar 21, 2024 | 1,366.20 | 1,366.20 | 1,366.20 | 1,366.20 | 1,366.20 | - |
Mar 20, 2024 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | - |
Mar 19, 2024 | 1,294.00 | 1,294.00 | 1,294.00 | 1,302.20 | 1,302.20 | 12 |
Mar 18, 2024 | 1,305.60 | 1,321.49 | 1,305.60 | 1,318.30 | 1,318.30 | 2,027 |
Mar 15, 2024 | 1,301.40 | 1,301.40 | 1,301.40 | 1,306.40 | 1,306.40 | 98 |
Mar 14, 2024 | 1,325.80 | 1,325.80 | 1,325.80 | 1,325.80 | 1,325.80 | - |
Mar 13, 2024 | 1,340.30 | 1,340.30 | 1,340.30 | 1,340.30 | 1,340.30 | - |
Mar 12, 2024 | 1,350.30 | 1,350.30 | 1,350.30 | 1,350.30 | 1,350.30 | - |
Mar 11, 2024 | 1,332.60 | 1,332.60 | 1,332.60 | 1,338.50 | 1,338.50 | 12 |
Mar 8, 2024 | 1,362.40 | 1,371.50 | 1,352.40 | 1,356.60 | 1,356.60 | 2,835 |
Mar 7, 2024 | 1,371.60 | 1,371.60 | 1,371.60 | 1,371.60 | 1,371.60 | - |
Mar 6, 2024 | 1,349.60 | 1,349.60 | 1,349.60 | 1,354.80 | 1,354.80 | 2,019 |
Mar 5, 2024 | 1,321.00 | 1,321.00 | 1,321.00 | 1,330.10 | 1,330.10 | 561 |
Mar 4, 2024 | 1,359.20 | 1,359.20 | 1,359.20 | 1,364.50 | 1,364.50 | 1,005 |
Mar 1, 2024 | 1,344.50 | 1,344.50 | 1,344.50 | 1,344.50 | 1,344.50 | - |
Feb 29, 2024 | 1,312.40 | 1,312.40 | 1,312.40 | 1,312.40 | 1,312.40 | - |
Feb 28, 2024 | 1,301.00 | 1,307.80 | 1,301.00 | 1,303.30 | 1,303.30 | 444 |
Feb 27, 2024 | 1,309.80 | 1,309.80 | 1,309.80 | 1,302.20 | 1,302.20 | 500 |
Feb 26, 2024 | 1,305.60 | 1,305.60 | 1,305.60 | 1,305.60 | 1,305.60 | - |
Feb 23, 2024 | 1,281.00 | 1,281.00 | 1,281.00 | 1,290.40 | 1,290.40 | 111 |
Feb 22, 2024 | 1,285.00 | 1,294.80 | 1,285.00 | 1,286.50 | 1,286.50 | 3,193 |
Feb 21, 2024 | 1,239.40 | 1,239.40 | 1,239.40 | 1,241.70 | 1,241.70 | 252 |
Feb 20, 2024 | 1,272.10 | 1,272.10 | 1,272.10 | 1,266.10 | 1,266.10 | 51 |
Feb 19, 2024 | 1,288.50 | 1,288.50 | 1,288.50 | 1,290.80 | 1,290.80 | 500 |
Feb 16, 2024 | 1,325.76 | 1,325.76 | 1,325.76 | 1,298.70 | 1,298.70 | 27 |
Feb 15, 2024 | 1,319.10 | 1,319.10 | 1,319.10 | 1,309.80 | 1,309.80 | 406 |
Feb 14, 2024 | 1,293.80 | 1,293.80 | 1,293.80 | 1,299.50 | 1,299.50 | 1,257 |
Feb 13, 2024 | 1,294.60 | 1,294.60 | 1,275.89 | 1,289.80 | 1,289.80 | 1,581 |
Feb 12, 2024 | 1,318.00 | 1,318.00 | 1,318.00 | 1,327.90 | 1,327.90 | 10 |
Feb 9, 2024 | 1,304.30 | 1,304.30 | 1,304.30 | 1,304.30 | 1,304.30 | - |
Feb 8, 2024 | 1,288.70 | 1,288.70 | 1,288.70 | 1,297.10 | 1,297.10 | 6 |
Feb 7, 2024 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | - |
Feb 6, 2024 | 1,261.40 | 1,261.40 | 1,261.40 | 1,265.90 | 1,265.90 | 94 |
Feb 5, 2024 | 1,267.10 | 1,267.10 | 1,267.10 | 1,267.10 | 1,267.10 | - |
Feb 2, 2024 | 1,256.80 | 1,256.80 | 1,256.80 | 1,264.20 | 1,264.20 | 524 |
Feb 1, 2024 | 1,217.50 | 1,217.50 | 1,217.50 | 1,217.50 | 1,217.50 | - |
Jan 31, 2024 | 1,228.90 | 1,228.90 | 1,228.90 | 1,228.90 | 1,228.90 | - |
Jan 30, 2024 | 1,256.90 | 1,256.90 | 1,256.90 | 1,256.90 | 1,256.90 | - |
Jan 29, 2024 | 1,250.40 | 1,250.40 | 1,250.40 | 1,247.90 | 1,247.90 | 83 |
Jan 26, 2024 | 1,243.80 | 1,243.80 | 1,243.80 | 1,243.80 | 1,243.80 | - |
Jan 25, 2024 | 1,251.00 | 1,251.00 | 1,251.00 | 1,255.60 | 1,255.60 | 54 |
Jan 24, 2024 | 1,244.60 | 1,244.60 | 1,244.60 | 1,244.60 | 1,244.60 | - |
Jan 23, 2024 | 1,230.90 | 1,230.90 | 1,230.90 | 1,230.90 | 1,230.90 | - |
Jan 22, 2024 | 1,227.55 | 1,227.55 | 1,227.55 | 1,229.30 | 1,229.30 | 184 |
Related Tickers
ROKT SPDR Kensho Final Frontiers ETF
61.65
+5.91%
XAR SPDR S&P Aerospace & Defense ETF
180.76
+4.70%
PTF Invesco Dorsey Wright Technology Momentum ETF
74.06
+4.65%
URA Global X Uranium ETF
29.18
+4.10%
DWAS Invesco DWA SmallCap Momentum ETF
95.41
+3.64%
PRN Invesco Dorsey Wright Industrials Momentum ETF
169.26
+3.64%
QTUM Defiance Quantum ETF
84.52
+3.22%
PPA Invesco Aerospace & Defense ETF
123.07
+2.98%
AADR AdvisorShares Dorsey Wright ADR ETF
74.32
+2.85%
GOEX Global X Gold Explorers ETF
32.26
+2.61%
UTES Virtus Reaves Utilities ETF
72.27
+2.60%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.27
+2.54%
EWL iShares MSCI Switzerland ETF
48.35
+2.50%
FLTW Franklin FTSE Taiwan ETF
48.46
+2.41%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
125.77
+2.37%
IMTM iShares MSCI Intl Momentum Factor ETF
38.68
+2.33%
IDMO Invesco S&P International Developed Momentum ETF
42.20
+2.33%
XMMO Invesco S&P MidCap Momentum ETF
132.65
+2.28%
BBP Virtus LifeSci Biotech Products ETF
61.52
+2.27%
EWD iShares MSCI Sweden ETF
40.13
+2.27%
THD iShares MSCI Thailand ETF
59.25
+2.24%
FEZ SPDR EURO STOXX 50 ETF
51.56
+2.24%
RING iShares MSCI Global Gold Miners ETF
31.29
+2.22%
PSP Invesco Global Listed Private Equity ETF
70.21
+2.20%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
173.95
+2.19%
PAVE Global X U.S. Infrastructure Development ETF
43.82
+2.17%
USRT iShares Core U.S. REIT ETF
58.42
+2.13%
QINT American Century Quality Diversified International ETF
49.71
+2.10%
FIDU Fidelity MSCI Industrials Index ETF
75.14
+2.09%
EWT iShares MSCI Taiwan ETF
53.11
+2.08%
EZA iShares MSCI South Africa ETF
43.55
+2.06%
EWJV iShares MSCI Japan Value ETF
31.27
+2.06%
IVLU iShares Edge MSCI Intl Value Factor ETF
27.87
+2.05%
PSCI Invesco S&P SmallCap Industrials ETF
143.37
+2.05%
PKB Invesco Building & Construction ETF
82.65
+2.04%
IEFA iShares Core MSCI EAFE ETF
72.80
+2.02%
IHI iShares U.S. Medical Devices ETF
63.08
+2.01%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
95.52
+2.00%
BOUT Innovator IBD Breakout Opportunities ETF
41.35
+1.99%
FYC First Trust Small Cap Growth AlphaDEX Fund
80.57
+1.99%
KCE SPDR S&P Capital Markets ETF
144.15
+1.97%
XSMO Invesco S&P SmallCap Momentum ETF
70.03
+1.97%
FLEU Franklin FTSE Eurozone ETF
25.43
+1.94%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
49.51
+1.94%
IDHQ Invesco S&P International Developed Quality ETF
29.42
+1.91%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.11
+1.90%
EWW iShares MSCI Mexico ETF
48.37
+1.90%
DIVI Franklin International Core Dividend Tilt Index ETF
31.11
+1.87%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.26
+1.86%
INTF iShares International Equity Factor ETF
29.53
+1.86%
INEQ Columbia International Equity Income ETF
30.34
+1.86%
ECH iShares MSCI Chile ETF
26.26
+1.86%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.13
+1.85%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
49.53
+1.83%
PSC Principal U.S. Small-Cap ETF
54.02
+1.83%
XLRE The Real Estate Select Sector SPDR Fund
41.83
+1.83%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
30.75
+1.82%
FAD First Trust Multi Cap Growth AlphaDEX Fund
146.10
+1.81%
VHT Vanguard Health Care Index Fund ETF Shares
263.21
+1.81%
QEFA SPDR MSCI EAFE StrategicFactors ETF
74.81
+1.80%
IQLT iShares MSCI Intl Quality Factor ETF
38.51
+1.80%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.37
+1.79%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.57
+1.78%
IDOG ALPS International Sector Dividend Dogs ETF
29.75
+1.78%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
110.46
+1.76%
MLPX Global X MLP & Energy Infrastructure ETF
67.20
+1.74%
FHLC Fidelity MSCI Health Care Index ETF
67.82
+1.74%
ATMP Barclays ETN+ Select MLP ETN
31.68
+1.73%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
52.90
+1.73%
IGRO iShares International Dividend Growth ETF
69.38
+1.73%
FNDF Schwab Fundamental International Equity ETF
34.24
+1.72%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
78.49
+1.71%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.78
+1.71%
IPAC iShares Core MSCI Pacific ETF
61.59
+1.70%
IJH iShares Core S&P Mid-Cap ETF
65.80
+1.70%
CSA VictoryShares US Small Cap Volatility Wtd ETF
77.23
+1.69%
IYH iShares U.S. Healthcare ETF
60.31
+1.69%
DINT Davis Select International ETF
22.15
+1.68%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
69.70
+1.68%
EWC iShares MSCI Canada ETF
41.23
+1.68%
IFRA iShares U.S. Infrastructure ETF
49.25
+1.67%
IWP iShares Russell Mid-Cap Growth ETF
134.51
+1.67%
IJR iShares Core S&P Small-Cap ETF
119.96
+1.67%
RZV Invesco S&P SmallCap 600 Pure Value ETF
114.64
+1.66%
VB Vanguard Small-Cap Index Fund ETF Shares
252.64
+1.66%
XLV The Health Care Select Sector SPDR Fund
142.50
+1.66%
XMVM Invesco S&P MidCap Value with Momentum ETF
57.80
+1.65%
PSCM Invesco S&P SmallCap Materials ETF
76.21
+1.64%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.39
+1.63%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
68.50
+1.63%
RWK Invesco S&P MidCap 400 Revenue ETF
123.29
+1.62%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.73
+1.62%
IPKW Invesco International BuyBack Achievers ETF
41.23
+1.61%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.37
+1.61%
FNDA Schwab Fundamental U.S. Small Company ETF
30.99
+1.61%
SMH VanEck Semiconductor ETF
262.39
+1.60%
FSMD Fidelity Small-Mid Multifactor ETF
43.22
+1.60%
XMHQ Invesco S&P MidCap Quality ETF
103.94
+1.58%
FXU First Trust Utilities AlphaDEX Fund
39.78
+1.58%
FYX First Trust Small Cap Core AlphaDEX Fund
104.61
+1.58%