Swiss - Delayed Quote USD
Ossiam US Minimum Variance ESG NR UCITS ETF 1A (USD) (MVUS.SW)
At close: November 5 at 9:36:32 AM GMT+1
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 |
---|---|---|---|---|---|---|
Dec 20, 2024 | 319.25 | 319.25 | 319.25 | 319.25 | 319.25 | - |
Dec 19, 2024 | 318.10 | 318.10 | 318.10 | 318.10 | 318.10 | - |
Dec 18, 2024 | 322.75 | 322.75 | 322.75 | 322.75 | 322.75 | - |
Dec 17, 2024 | 323.75 | 323.75 | 323.75 | 323.75 | 323.75 | - |
Dec 16, 2024 | 326.35 | 326.35 | 326.35 | 326.35 | 326.35 | - |
Dec 13, 2024 | 327.25 | 327.25 | 327.25 | 327.25 | 327.25 | - |
Dec 12, 2024 | 327.75 | 327.75 | 327.75 | 327.75 | 327.75 | - |
Dec 11, 2024 | 327.75 | 327.75 | 327.75 | 327.75 | 327.75 | - |
Dec 10, 2024 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | - |
Dec 9, 2024 | 329.35 | 329.35 | 329.35 | 329.35 | 329.35 | - |
Dec 6, 2024 | 331.05 | 331.05 | 331.05 | 331.05 | 331.05 | - |
Dec 5, 2024 | 331.30 | 331.30 | 331.30 | 331.30 | 331.30 | - |
Dec 4, 2024 | 331.30 | 331.30 | 331.30 | 331.30 | 331.30 | - |
Dec 3, 2024 | 331.30 | 331.30 | 331.30 | 331.30 | 331.30 | - |
Dec 2, 2024 | 331.30 | 331.30 | 331.30 | 331.30 | 331.30 | - |
Nov 29, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - |
Nov 28, 2024 | 331.80 | 331.80 | 331.80 | 331.80 | 331.80 | - |
Nov 27, 2024 | 331.80 | 331.80 | 331.80 | 331.80 | 331.80 | - |
Nov 26, 2024 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | - |
Nov 25, 2024 | 327.50 | 327.50 | 327.50 | 327.50 | 327.50 | - |
Nov 22, 2024 | 327.45 | 327.45 | 327.45 | 327.45 | 327.45 | - |
Nov 21, 2024 | 326.15 | 326.15 | 326.15 | 326.15 | 326.15 | - |
Nov 20, 2024 | 323.15 | 323.15 | 323.15 | 323.15 | 323.15 | - |
Nov 19, 2024 | 323.15 | 323.15 | 323.15 | 323.15 | 323.15 | - |
Nov 18, 2024 | 323.15 | 323.15 | 323.15 | 323.15 | 323.15 | - |
Nov 15, 2024 | 326.05 | 326.05 | 326.05 | 326.05 | 326.05 | - |
Nov 14, 2024 | 326.05 | 326.05 | 326.05 | 326.05 | 326.05 | - |
Nov 13, 2024 | 326.85 | 326.85 | 326.85 | 326.85 | 326.85 | - |
Nov 12, 2024 | 326.85 | 326.85 | 326.85 | 326.85 | 326.85 | - |
Nov 11, 2024 | 326.90 | 326.90 | 326.90 | 326.90 | 326.90 | - |
Nov 8, 2024 | 324.90 | 324.90 | 324.90 | 324.90 | 324.90 | - |
Nov 7, 2024 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | - |
Nov 6, 2024 | 321.35 | 321.35 | 321.35 | 321.35 | 321.35 | - |
Nov 5, 2024 | 315.30 | 315.30 | 315.30 | 315.30 | 315.30 | 1 |
Nov 4, 2024 | 316.35 | 316.35 | 316.35 | 316.35 | 316.35 | - |
Nov 1, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
Oct 31, 2024 | 317.85 | 317.85 | 317.85 | 317.85 | 317.85 | - |
Oct 30, 2024 | 317.85 | 317.85 | 317.85 | 317.85 | 317.85 | - |
Oct 29, 2024 | 318.45 | 318.45 | 318.45 | 318.45 | 318.45 | - |
Oct 28, 2024 | 319.40 | 319.40 | 319.40 | 319.40 | 319.40 | - |
Oct 25, 2024 | 320.15 | 320.15 | 320.15 | 320.15 | 320.15 | - |
Oct 24, 2024 | 320.15 | 320.15 | 320.15 | 320.15 | 320.15 | - |
Oct 23, 2024 | 320.05 | 320.05 | 320.05 | 320.05 | 320.05 | - |
Oct 22, 2024 | 320.90 | 320.90 | 320.90 | 320.90 | 320.90 | - |
Oct 21, 2024 | 321.70 | 321.70 | 321.70 | 321.70 | 321.70 | - |
Oct 18, 2024 | 322.60 | 322.60 | 322.60 | 322.60 | 322.60 | - |
Oct 17, 2024 | 322.60 | 322.60 | 322.60 | 322.60 | 322.60 | - |
Oct 16, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
Oct 15, 2024 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 10 |
Oct 14, 2024 | 320.85 | 320.85 | 320.85 | 320.85 | 320.85 | - |
Oct 11, 2024 | 320.35 | 320.35 | 320.35 | 320.35 | 320.35 | - |
Oct 10, 2024 | 319.05 | 319.05 | 319.05 | 319.05 | 319.05 | - |
Oct 9, 2024 | 318.90 | 318.90 | 318.90 | 318.90 | 318.90 | - |
Oct 8, 2024 | 318.25 | 318.25 | 318.25 | 318.25 | 318.25 | - |
Oct 7, 2024 | 318.45 | 318.45 | 318.45 | 318.45 | 318.45 | - |
Oct 4, 2024 | 318.45 | 318.45 | 318.45 | 318.45 | 318.45 | - |
Oct 3, 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - |
Oct 2, 2024 | 320.10 | 320.10 | 320.10 | 320.10 | 320.10 | - |
Oct 1, 2024 | 320.15 | 320.15 | 320.15 | 320.15 | 320.15 | - |
Sep 30, 2024 | 319.70 | 319.70 | 319.70 | 319.70 | 319.70 | - |
Sep 27, 2024 | 319.70 | 319.70 | 319.70 | 319.70 | 319.70 | - |
Sep 26, 2024 | 318.40 | 318.40 | 318.40 | 318.40 | 318.40 | - |
Sep 25, 2024 | 318.95 | 318.95 | 318.95 | 318.95 | 318.95 | - |
Sep 24, 2024 | 319.75 | 319.75 | 319.75 | 319.75 | 319.75 | - |
Sep 23, 2024 | 319.75 | 319.75 | 319.75 | 319.75 | 319.75 | - |
Sep 20, 2024 | 318.25 | 318.25 | 318.25 | 318.25 | 318.25 | - |
Sep 19, 2024 | 318.35 | 318.35 | 318.35 | 318.35 | 318.35 | 191 |
Sep 18, 2024 | 319.45 | 319.45 | 319.45 | 319.45 | 319.45 | - |
Sep 17, 2024 | 320.40 | 320.40 | 320.40 | 320.40 | 320.40 | - |
Sep 16, 2024 | 320.30 | 320.30 | 320.30 | 320.30 | 320.30 | - |
Sep 13, 2024 | 318.45 | 318.45 | 318.45 | 318.45 | 318.45 | - |
Sep 12, 2024 | 315.30 | 315.30 | 315.30 | 315.30 | 315.30 | - |
Sep 11, 2024 | 313.45 | 313.45 | 313.45 | 313.45 | 313.45 | - |
Sep 10, 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | - |
Sep 9, 2024 | 316.45 | 316.45 | 316.45 | 316.45 | 316.45 | - |
Sep 6, 2024 | 316.45 | 316.45 | 316.45 | 316.45 | 316.45 | - |
Sep 5, 2024 | 317.10 | 317.10 | 317.10 | 317.10 | 317.10 | - |
Sep 4, 2024 | 319.15 | 319.15 | 319.15 | 319.15 | 319.15 | - |
Sep 3, 2024 | 318.85 | 318.85 | 318.85 | 318.85 | 318.85 | - |
Sep 2, 2024 | 318.15 | 318.15 | 318.15 | 318.15 | 318.15 | - |
Aug 30, 2024 | 316.65 | 316.65 | 316.65 | 316.65 | 316.65 | - |
Aug 29, 2024 | 316.65 | 316.65 | 316.65 | 316.65 | 316.65 | - |
Aug 28, 2024 | 316.05 | 316.05 | 316.05 | 316.05 | 316.05 | - |
Aug 27, 2024 | 315.45 | 315.45 | 315.45 | 315.45 | 315.45 | - |
Aug 26, 2024 | 315.45 | 315.45 | 315.45 | 315.45 | 315.45 | - |
Aug 23, 2024 | 313.85 | 313.85 | 313.85 | 313.85 | 313.85 | - |
Aug 22, 2024 | 312.60 | 312.60 | 312.60 | 312.60 | 312.60 | - |
Aug 21, 2024 | 312.45 | 312.45 | 312.45 | 312.45 | 312.45 | - |
Aug 20, 2024 | 311.35 | 311.35 | 311.35 | 311.35 | 311.35 | - |
Aug 19, 2024 | 311.35 | 311.35 | 311.35 | 311.35 | 311.35 | - |
Aug 16, 2024 | 308.80 | 308.80 | 308.80 | 308.80 | 308.80 | - |
Aug 15, 2024 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | - |
Aug 14, 2024 | 306.80 | 306.80 | 306.80 | 306.80 | 306.80 | - |
Aug 13, 2024 | 303.25 | 303.25 | 303.25 | 303.25 | 303.25 | - |
Aug 12, 2024 | 302.10 | 302.10 | 302.10 | 302.10 | 302.10 | 10 |
Aug 9, 2024 | 303.10 | 303.10 | 303.10 | 303.10 | 303.10 | - |
Aug 8, 2024 | 302.35 | 302.35 | 302.35 | 302.35 | 302.35 | - |
Aug 7, 2024 | 302.35 | 302.35 | 302.35 | 302.35 | 302.35 | - |
Aug 6, 2024 | 298.75 | 298.75 | 298.75 | 298.75 | 298.75 | - |
Aug 5, 2024 | 298.60 | 298.60 | 298.60 | 298.60 | 298.60 | - |
Aug 2, 2024 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | - |
Jul 31, 2024 | 301.90 | 301.90 | 301.90 | 301.90 | 301.90 | - |
Jul 30, 2024 | 300.65 | 300.65 | 300.65 | 300.65 | 300.65 | - |
Jul 29, 2024 | 300.60 | 300.60 | 300.60 | 300.60 | 300.60 | - |
Jul 26, 2024 | 300.60 | 300.60 | 300.60 | 300.60 | 300.60 | - |
Jul 25, 2024 | 300.30 | 300.30 | 300.30 | 300.30 | 300.30 | - |
Jul 24, 2024 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | - |
Jul 23, 2024 | 300.35 | 300.35 | 300.35 | 300.35 | 300.35 | - |
Jul 22, 2024 | 301.40 | 301.40 | 301.40 | 301.40 | 301.40 | - |
Jul 19, 2024 | 302.20 | 302.20 | 302.20 | 302.20 | 302.20 | - |
Jul 18, 2024 | 305.30 | 305.30 | 305.30 | 305.30 | 305.30 | - |
Jul 17, 2024 | 303.30 | 303.30 | 303.30 | 303.30 | 303.30 | - |
Jul 16, 2024 | 301.25 | 301.25 | 301.25 | 301.25 | 301.25 | - |
Jul 15, 2024 | 300.65 | 300.65 | 300.65 | 300.65 | 300.65 | - |
Jul 12, 2024 | 300.65 | 300.65 | 300.65 | 300.65 | 300.65 | - |
Jul 11, 2024 | 298.95 | 298.95 | 298.95 | 298.95 | 298.95 | - |
Jul 10, 2024 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | - |
Jul 9, 2024 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | - |
Jul 8, 2024 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | - |
Jul 5, 2024 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | - |
Jul 4, 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - |
Jul 3, 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - |
Jul 2, 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - |
Jul 1, 2024 | 297.80 | 297.80 | 297.80 | 297.80 | 297.80 | - |
Jun 28, 2024 | 298.60 | 298.60 | 298.60 | 298.60 | 298.60 | - |
Jun 27, 2024 | 298.60 | 298.60 | 298.60 | 298.60 | 298.60 | - |
Jun 26, 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - |
Jun 25, 2024 | 300.85 | 300.85 | 300.85 | 300.85 | 300.85 | - |
Jun 24, 2024 | 301.45 | 301.45 | 301.45 | 301.45 | 301.45 | - |
Jun 21, 2024 | 297.90 | 297.90 | 297.90 | 297.90 | 297.90 | - |
Jun 20, 2024 | 297.85 | 297.85 | 297.85 | 297.85 | 297.85 | - |
Jun 19, 2024 | 297.30 | 297.30 | 297.30 | 297.30 | 297.30 | - |
Jun 18, 2024 | 297.30 | 297.30 | 297.30 | 297.30 | 297.30 | - |
Jun 17, 2024 | 295.05 | 295.05 | 295.05 | 295.05 | 295.05 | - |
Jun 14, 2024 | 294.55 | 294.55 | 294.55 | 294.55 | 294.55 | - |
Jun 13, 2024 | 294.55 | 294.55 | 294.55 | 294.55 | 294.55 | - |
Jun 12, 2024 | 295.70 | 295.70 | 295.70 | 295.70 | 295.70 | - |
Jun 11, 2024 | 296.70 | 296.70 | 296.70 | 296.70 | 296.70 | - |
Jun 10, 2024 | 296.85 | 296.85 | 296.85 | 296.85 | 296.85 | - |
Jun 7, 2024 | 298.65 | 298.65 | 298.65 | 298.65 | 298.65 | - |
Jun 6, 2024 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | - |
Jun 5, 2024 | 296.25 | 296.25 | 296.25 | 296.25 | 296.25 | - |
Jun 4, 2024 | 294.95 | 294.95 | 294.95 | 294.95 | 294.95 | - |
Jun 3, 2024 | 294.95 | 294.95 | 294.95 | 294.95 | 294.95 | - |
May 31, 2024 | 292.25 | 292.25 | 292.25 | 292.25 | 292.25 | - |
May 30, 2024 | 290.70 | 290.70 | 290.70 | 290.70 | 290.70 | - |
May 29, 2024 | 290.65 | 290.65 | 290.65 | 290.65 | 290.65 | - |
May 28, 2024 | 293.35 | 293.35 | 293.35 | 293.35 | 293.35 | - |
May 27, 2024 | 296.55 | 296.55 | 296.55 | 296.55 | 296.55 | - |
May 24, 2024 | 296.55 | 296.55 | 296.55 | 296.55 | 296.55 | - |
May 23, 2024 | 297.15 | 297.15 | 297.15 | 297.15 | 297.15 | - |
May 22, 2024 | 298.35 | 298.35 | 298.35 | 298.35 | 298.35 | - |
May 21, 2024 | 298.35 | 298.35 | 298.35 | 298.35 | 298.35 | - |
May 17, 2024 | 298.35 | 298.35 | 298.35 | 298.35 | 298.35 | - |
May 16, 2024 | 298.35 | 298.35 | 298.35 | 298.35 | 298.35 | - |
May 15, 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - |
May 14, 2024 | 296.55 | 296.55 | 296.55 | 296.55 | 296.55 | - |
May 13, 2024 | 297.30 | 297.30 | 297.30 | 297.30 | 297.30 | - |
May 10, 2024 | 297.30 | 297.30 | 297.30 | 297.30 | 297.30 | - |
May 8, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
May 7, 2024 | 295.05 | 295.05 | 295.05 | 295.05 | 295.05 | - |
May 6, 2024 | 293.20 | 293.20 | 293.20 | 293.20 | 293.20 | - |
May 3, 2024 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | - |
May 2, 2024 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | - |
Apr 30, 2024 | 294.60 | 294.60 | 294.60 | 294.60 | 294.60 | - |
Apr 29, 2024 | 294.85 | 294.85 | 294.85 | 294.85 | 294.85 | - |
Apr 26, 2024 | 294.45 | 294.45 | 294.45 | 294.45 | 294.45 | - |
Apr 25, 2024 | 294.45 | 294.45 | 294.45 | 294.45 | 294.45 | - |
Apr 24, 2024 | 294.20 | 294.20 | 294.20 | 294.20 | 294.20 | - |
Apr 23, 2024 | 294.20 | 294.20 | 294.20 | 294.20 | 294.20 | - |
Apr 22, 2024 | 292.25 | 292.25 | 292.25 | 292.25 | 292.25 | - |
Apr 19, 2024 | 290.40 | 290.40 | 290.40 | 290.40 | 290.40 | - |
Apr 18, 2024 | 289.60 | 289.60 | 289.60 | 289.60 | 289.60 | 201 |
Apr 17, 2024 | 287.90 | 287.90 | 287.90 | 287.90 | 287.90 | - |
Apr 16, 2024 | 288.65 | 288.65 | 288.65 | 288.65 | 288.65 | - |
Apr 15, 2024 | 291.10 | 291.10 | 291.10 | 291.10 | 291.10 | - |
Apr 12, 2024 | 291.55 | 291.55 | 291.55 | 291.55 | 291.55 | - |
Apr 11, 2024 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | - |
Apr 10, 2024 | 294.15 | 294.15 | 294.15 | 294.15 | 294.15 | - |
Apr 9, 2024 | 295.25 | 295.25 | 295.25 | 295.25 | 295.25 | - |
Apr 8, 2024 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | - |
Apr 5, 2024 | 296.85 | 296.85 | 296.85 | 296.85 | 296.85 | - |
Apr 4, 2024 | 299.45 | 299.45 | 299.45 | 299.45 | 299.45 | - |
Apr 3, 2024 | 299.45 | 299.45 | 299.45 | 299.45 | 299.45 | - |
Apr 2, 2024 | 299.65 | 299.65 | 299.65 | 299.65 | 299.65 | - |
Mar 28, 2024 | 301.25 | 301.25 | 301.25 | 301.25 | 301.25 | - |
Mar 27, 2024 | 298.90 | 298.90 | 298.90 | 298.90 | 298.90 | - |
Mar 26, 2024 | 298.10 | 298.10 | 298.10 | 298.10 | 298.10 | - |
Mar 25, 2024 | 298.10 | 298.10 | 298.10 | 298.10 | 298.10 | - |
Mar 22, 2024 | 298.10 | 298.10 | 298.10 | 298.10 | 298.10 | - |
Mar 21, 2024 | 298.10 | 298.10 | 298.10 | 298.10 | 298.10 | - |
Mar 20, 2024 | 297.10 | 297.10 | 297.10 | 297.10 | 297.10 | - |
Mar 19, 2024 | 296.35 | 296.35 | 296.35 | 296.35 | 296.35 | - |
Mar 18, 2024 | 296.05 | 296.05 | 296.05 | 296.05 | 296.05 | - |
Mar 15, 2024 | 295.70 | 295.70 | 295.70 | 295.70 | 295.70 | - |
Mar 14, 2024 | 296.05 | 296.05 | 296.05 | 296.05 | 296.05 | - |
Mar 13, 2024 | 297.10 | 297.10 | 297.10 | 297.10 | 297.10 | - |
Mar 12, 2024 | 295.65 | 295.65 | 295.65 | 295.65 | 295.65 | - |
Mar 11, 2024 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | - |
Mar 8, 2024 | 294.35 | 294.35 | 294.35 | 294.35 | 294.35 | - |
Mar 7, 2024 | 293.30 | 293.30 | 293.30 | 293.30 | 293.30 | - |
Mar 6, 2024 | 292.75 | 292.75 | 292.75 | 292.75 | 292.75 | - |
Mar 5, 2024 | 292.50 | 292.50 | 292.50 | 292.50 | 292.50 | 10 |
Mar 4, 2024 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | - |
Mar 1, 2024 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | - |
Feb 29, 2024 | 291.90 | 291.90 | 291.90 | 291.90 | 291.90 | - |
Feb 28, 2024 | 292.10 | 292.10 | 292.10 | 292.10 | 292.10 | 31 |
Feb 27, 2024 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | - |
Feb 26, 2024 | 292.65 | 292.65 | 292.65 | 292.65 | 292.65 | - |
Feb 23, 2024 | 293.65 | 293.65 | 293.65 | 293.65 | 293.65 | 9 |
Feb 22, 2024 | 289.25 | 289.25 | 289.25 | 289.25 | 289.25 | - |
Feb 21, 2024 | 287.80 | 287.80 | 287.80 | 287.80 | 287.80 | - |
Feb 20, 2024 | 287.80 | 287.80 | 287.80 | 287.80 | 287.80 | - |
Feb 19, 2024 | 287.55 | 287.55 | 287.55 | 287.55 | 287.55 | - |
Feb 16, 2024 | 287.55 | 287.55 | 287.55 | 287.55 | 287.55 | - |
Feb 15, 2024 | 285.90 | 285.90 | 285.90 | 285.90 | 285.90 | - |
Feb 14, 2024 | 284.95 | 284.95 | 284.95 | 284.95 | 284.95 | - |
Feb 13, 2024 | 285.25 | 285.25 | 285.25 | 285.25 | 285.25 | - |
Feb 12, 2024 | 285.25 | 285.25 | 285.25 | 285.25 | 285.25 | - |
Feb 9, 2024 | 285.05 | 285.05 | 285.05 | 285.05 | 285.05 | - |
Feb 8, 2024 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | - |
Feb 7, 2024 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | - |
Feb 6, 2024 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | - |
Feb 5, 2024 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | - |
Feb 2, 2024 | 285.10 | 285.10 | 285.10 | 285.10 | 285.10 | - |
Feb 1, 2024 | 284.60 | 284.60 | 284.60 | 284.60 | 284.60 | - |
Jan 31, 2024 | 284.60 | 284.60 | 284.60 | 284.60 | 284.60 | - |
Jan 30, 2024 | 283.80 | 283.80 | 283.80 | 283.80 | 283.80 | - |
Jan 29, 2024 | 282.85 | 282.85 | 282.85 | 282.85 | 282.85 | - |
Jan 26, 2024 | 282.85 | 282.85 | 282.85 | 282.85 | 282.85 | - |
Jan 25, 2024 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | - |
Jan 24, 2024 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | - |
Jan 23, 2024 | 280.75 | 280.75 | 280.75 | 280.75 | 280.75 | - |
Jan 22, 2024 | 280.30 | 280.30 | 280.30 | 280.30 | 280.30 | - |
Jan 19, 2024 | 278.45 | 278.45 | 278.45 | 278.45 | 278.45 | - |
Jan 18, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
Jan 17, 2024 | 278.70 | 278.70 | 278.70 | 278.70 | 278.70 | - |
Jan 16, 2024 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | - |
Jan 15, 2024 | 278.15 | 278.15 | 278.15 | 278.15 | 278.15 | - |
Jan 12, 2024 | 278.15 | 278.15 | 278.15 | 278.15 | 278.15 | - |
Jan 11, 2024 | 276.65 | 276.65 | 276.65 | 276.65 | 276.65 | - |
Jan 10, 2024 | 276.90 | 276.90 | 276.90 | 276.90 | 276.90 | - |
Jan 9, 2024 | 276.90 | 276.90 | 276.90 | 276.90 | 276.90 | - |
Jan 8, 2024 | 276.70 | 276.70 | 276.70 | 276.70 | 276.70 | - |
Jan 5, 2024 | 278.20 | 278.20 | 278.20 | 278.20 | 278.20 | - |
Jan 4, 2024 | 279.65 | 279.65 | 279.65 | 279.65 | 279.65 | - |
Jan 3, 2024 | 279.65 | 279.65 | 279.65 | 279.65 | 279.65 | 210 |
Dec 29, 2023 | 276.25 | 276.25 | 276.25 | 276.25 | 276.25 | - |
Dec 28, 2023 | 276.25 | 276.25 | 276.25 | 276.25 | 276.25 | - |
Dec 27, 2023 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | - |
Dec 22, 2023 | 274.95 | 274.95 | 274.95 | 274.95 | 274.95 | - |
Dec 21, 2023 | 273.35 | 273.35 | 273.35 | 273.35 | 273.35 | - |
Dec 20, 2023 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | - |
Related Tickers
QTUM Defiance Quantum ETF
81.16
+4.63%
WLDR Affinity World Leaders Equity ETF
30.18
+2.80%
PTF Invesco Dorsey Wright Technology Momentum ETF
75.24
+2.60%
USAI Pacer American Energy Independence ETF
39.03
+2.33%
IGV iShares Expanded Tech-Software Sector ETF
103.62
+2.02%
REZ iShares Residential and Multisector Real Estate ETF
80.57
+1.94%
MLPX Global X MLP & Energy Infrastructure ETF
59.60
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
87.36
+1.93%
XAR SPDR S&P Aerospace & Defense ETF
166.35
+1.92%
MTUM iShares MSCI USA Momentum Factor ETF
209.11
+1.91%
EWW iShares MSCI Mexico ETF
48.87
+1.90%
IWP iShares Russell Mid-Cap Growth ETF
129.90
+1.87%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.21
+1.83%
ENFR Alerian Energy Infrastructure ETF
30.60
+1.83%
XLRE The Real Estate Select Sector SPDR Fund
40.79
+1.82%
SIZE iShares MSCI USA Size Factor ETF
149.59
+1.80%
QLD ProShares Ultra QQQ
111.45
+1.77%
SPHB Invesco S&P 500 High Beta ETF
89.91
+1.77%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
93.88
+1.76%
FXO First Trust Financials AlphaDEX Fund
53.99
+1.75%
IDX VanEck Indonesia Index ETF
15.09
+1.68%
WTV WisdomTree U.S. Value Fund
84.07
+1.68%
KCE SPDR S&P Capital Markets ETF
138.58
+1.65%
USRT iShares Core U.S. REIT ETF
56.88
+1.63%
ATMP Barclays ETN+ Select MLP ETN
27.88
+1.62%
SMH VanEck Semiconductor ETF
242.71
+1.61%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.84
+1.60%
FTEC Fidelity MSCI Information Technology Index ETF
187.98
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
76.88
+1.60%
XLU The Utilities Select Sector SPDR Fund
76.43
+1.60%
COPX Global X Copper Miners ETF
38.91
+1.59%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.06
+1.59%
VGT Vanguard Information Technology Index Fund ETF Shares
631.61
+1.58%
HOMZ The Hoya Capital Housing ETF
45.68
+1.56%
IYW iShares U.S. Technology ETF
162.02
+1.55%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
166.90
+1.53%
RING iShares MSCI Global Gold Miners ETF
28.55
+1.53%
FNCL Fidelity MSCI Financials Index ETF
68.83
+1.52%
IHI iShares U.S. Medical Devices ETF
58.81
+1.52%
IYF iShares U.S. Financials ETF
110.45
+1.52%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.17
+1.52%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.70
+1.51%
FUTY Fidelity MSCI Utilities Index ETF
48.80
+1.50%
XLK The Technology Select Sector SPDR Fund
235.96
+1.49%
EUSA iShares MSCI USA Equal Weighted ETF
96.07
+1.49%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
66.23
+1.49%
XLF The Financial Select Sector SPDR Fund
48.51
+1.49%
IYG iShares U.S. Financial Services ETF
77.78
+1.47%
SPVM Invesco S&P 500 Value with Momentum ETF
57.96
+1.47%
FOVL iShares Focused Value Factor ETF
69.79
+1.44%
PKW Invesco BuyBack Achievers ETF
116.26
+1.43%
PY Principal Value ETF
49.87
+1.43%
ULVM VictoryShares US Value Momentum ETF
80.85
+1.43%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.11
+1.42%
IHF iShares U.S. Healthcare Providers ETF
48.08
+1.41%
PPA Invesco Aerospace & Defense ETF
116.21
+1.40%
FAD First Trust Multi Cap Growth AlphaDEX Fund
140.42
+1.40%
DVY iShares Select Dividend ETF
131.36
+1.40%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.79
+1.40%
VPU Vanguard Utilities Index Fund ETF Shares
163.59
+1.39%
NULG Nuveen ESG Large-Cap Growth ETF
87.30
+1.39%
VFH Vanguard Financials Index Fund ETF Shares
118.10
+1.39%
WBIL WBI BullBear Quality 3000 ETF
35.51
+1.38%
XSD SPDR S&P Semiconductor ETF
248.46
+1.37%
RSPG Invesco S&P 500 Equal Weight Energy ETF
74.16
+1.37%
FYC First Trust Small Cap Growth AlphaDEX Fund
78.80
+1.36%
FDVV Fidelity High Dividend ETF
49.85
+1.36%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
65.64
+1.36%
SUSA iShares MSCI USA ESG Select ETF
122.76
+1.35%
QDF FlexShares Quality Dividend Index Fund
70.98
+1.35%
TOLZ ProShares DJ Brookfield Global Infrastructure ETF
48.96
+1.35%
SOXX iShares Semiconductor ETF
214.82
+1.34%
SCHD Schwab U.S. Dividend Equity ETF
27.29
+1.34%
PSI Invesco Semiconductors ETF
57.95
+1.33%
SMLF iShares U.S. Small-Cap Equity Factor ETF
68.24
+1.31%
IYH iShares U.S. Healthcare ETF
58.30
+1.30%
COWZ Pacer US Cash Cows 100 ETF
56.79
+1.30%
FV First Trust Dorsey Wright Focus 5 ETF
59.92
+1.30%
LRGF iShares U.S. Equity Factor ETF
60.87
+1.30%
UTES Virtus Reaves Utilities ETF
63.78
+1.29%
ILF iShares Latin America 40 ETF
21.28
+1.29%
KIE SPDR S&P Insurance ETF
56.81
+1.28%
IETC iShares U.S. Tech Independence Focused ETF
86.02
+1.28%
IGM iShares Expanded Tech Sector ETF
103.48
+1.28%
XHB SPDR S&P Homebuilders ETF
105.99
+1.28%
DSTL Distillate U.S. Fundamental Stability & Value ETF
55.44
+1.28%
IAK iShares U.S. Insurance ETF
126.02
+1.28%
SPYV SPDR Portfolio S&P 500 Value ETF
51.74
+1.27%
AUSF Global X Adaptive U.S. Factor ETF
42.24
+1.27%
JMOM JPMorgan U.S. Momentum Factor ETF
59.07
+1.27%
FHLC Fidelity MSCI Health Care Index ETF
65.41
+1.27%
USMF WisdomTree U.S. Multifactor Fund
50.39
+1.26%
XLV The Health Care Select Sector SPDR Fund
138.00
+1.26%
QGRO American Century U.S. Quality Growth ETF
101.43
+1.26%
EZM WisdomTree U.S. MidCap Earnings Fund
62.81
+1.26%
IXN iShares Global Tech ETF
85.61
+1.25%
ONEY SPDR Russell 1000 Yield Focus ETF
109.63
+1.25%
SPGP Invesco S&P 500 GARP ETF
104.89
+1.25%
XLB The Materials Select Sector SPDR Fund
85.58
+1.24%
DIA SPDR Dow Jones Industrial Average ETF Trust
428.54
+1.24%