Swiss - Delayed Quote • USD
Ossiam US Minimum Variance ESG NR UCITS ETF 1A (USD) (MVUS.SW)
At close: August 12 at 9:10 AM GMT+2
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
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 | - |
Dec 19, 2023 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | - |
Dec 18, 2023 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | - |
Dec 15, 2023 | 272.75 | 272.75 | 272.75 | 272.75 | 272.75 | - |
Dec 14, 2023 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | - |
Dec 13, 2023 | 273.35 | 273.35 | 273.35 | 273.35 | 273.35 | - |
Dec 12, 2023 | 272.15 | 272.15 | 272.15 | 272.15 | 272.15 | - |
Dec 11, 2023 | 271.25 | 271.25 | 271.25 | 271.25 | 271.25 | - |
Dec 8, 2023 | 269.65 | 269.65 | 269.65 | 269.65 | 269.65 | - |
Dec 7, 2023 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | - |
Dec 6, 2023 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | - |
Dec 5, 2023 | 271.25 | 271.25 | 271.25 | 271.25 | 271.25 | - |
Dec 4, 2023 | 271.70 | 271.70 | 271.70 | 271.70 | 271.70 | - |
Dec 1, 2023 | 270.75 | 270.75 | 270.75 | 270.75 | 270.75 | - |
Nov 30, 2023 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
Nov 29, 2023 | 268.45 | 268.45 | 268.45 | 268.45 | 268.45 | - |
Nov 28, 2023 | 269.15 | 269.15 | 269.15 | 269.15 | 269.15 | - |
Nov 27, 2023 | 268.95 | 268.95 | 268.95 | 268.95 | 268.95 | - |
Nov 24, 2023 | 268.95 | 268.95 | 268.95 | 268.95 | 268.95 | - |
Nov 23, 2023 | 268.35 | 268.35 | 268.35 | 268.35 | 268.35 | - |
Nov 22, 2023 | 268.05 | 268.05 | 268.05 | 268.05 | 268.05 | - |
Nov 21, 2023 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - |
Nov 20, 2023 | 266.30 | 266.30 | 266.30 | 266.30 | 266.30 | - |
Nov 17, 2023 | 266.25 | 266.25 | 266.25 | 266.25 | 266.25 | - |
Nov 16, 2023 | 266.25 | 266.25 | 266.25 | 266.25 | 266.25 | - |
Nov 15, 2023 | 267.40 | 267.40 | 267.40 | 267.40 | 267.40 | - |
Nov 14, 2023 | 267.40 | 267.40 | 267.40 | 267.40 | 267.40 | - |
Nov 13, 2023 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
Nov 10, 2023 | 263.35 | 263.35 | 263.35 | 263.35 | 263.35 | - |
Nov 9, 2023 | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | - |
Nov 8, 2023 | 264.65 | 264.65 | 264.65 | 264.65 | 264.65 | - |
Nov 7, 2023 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | - |
Nov 6, 2023 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | - |
Nov 3, 2023 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | - |
Nov 2, 2023 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | - |
Nov 1, 2023 | 258.65 | 258.65 | 258.65 | 258.65 | 258.65 | - |
Oct 31, 2023 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | - |
Oct 30, 2023 | 256.65 | 256.65 | 256.65 | 256.65 | 256.65 | - |
Oct 27, 2023 | 256.65 | 256.65 | 256.65 | 256.65 | 256.65 | - |
Oct 26, 2023 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | - |
Oct 25, 2023 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
Oct 24, 2023 | 259.15 | 259.15 | 259.15 | 259.15 | 259.15 | - |
Oct 23, 2023 | 259.35 | 259.35 | 259.35 | 259.35 | 259.35 | - |
Oct 20, 2023 | 260.75 | 260.75 | 260.75 | 260.75 | 260.75 | - |
Oct 19, 2023 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | - |
Oct 18, 2023 | 264.35 | 264.35 | 264.35 | 264.35 | 264.35 | - |
Oct 17, 2023 | 264.60 | 264.60 | 264.60 | 264.60 | 264.60 | - |
Oct 16, 2023 | 264.25 | 264.25 | 264.25 | 264.25 | 264.25 | - |
Oct 13, 2023 | 262.10 | 262.10 | 262.10 | 262.10 | 262.10 | - |
Oct 12, 2023 | 262.10 | 262.10 | 262.10 | 262.10 | 262.10 | - |
Oct 11, 2023 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | - |
Oct 10, 2023 | 262.95 | 262.95 | 262.95 | 262.95 | 262.95 | - |
Oct 9, 2023 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | 221 |
Oct 6, 2023 | 257.70 | 257.70 | 257.70 | 257.70 | 257.70 | - |
Oct 5, 2023 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | - |
Oct 4, 2023 | 256.85 | 256.85 | 256.85 | 256.85 | 256.85 | - |
Oct 3, 2023 | 256.85 | 256.85 | 256.85 | 256.85 | 256.85 | - |
Oct 2, 2023 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | - |
Sep 29, 2023 | 263.45 | 263.45 | 263.45 | 263.45 | 263.45 | - |
Sep 28, 2023 | 263.45 | 263.45 | 263.45 | 263.45 | 263.45 | - |
Sep 27, 2023 | 263.45 | 263.45 | 263.45 | 263.45 | 263.45 | - |
Sep 26, 2023 | 265.15 | 265.15 | 265.15 | 265.15 | 265.15 | - |
Sep 25, 2023 | 266.65 | 266.65 | 266.65 | 266.65 | 266.65 | - |
Sep 22, 2023 | 268.45 | 268.45 | 268.45 | 268.45 | 268.45 | - |
Sep 21, 2023 | 268.85 | 268.85 | 268.85 | 268.85 | 268.85 | - |
Sep 20, 2023 | 271.45 | 271.45 | 271.45 | 271.45 | 271.45 | - |
Sep 19, 2023 | 269.85 | 269.85 | 269.85 | 269.85 | 269.85 | - |
Sep 18, 2023 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - |
Sep 15, 2023 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - |
Sep 14, 2023 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - |
Sep 13, 2023 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | - |
Sep 12, 2023 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | - |
Sep 11, 2023 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | - |
Sep 8, 2023 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | - |
Sep 7, 2023 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
Sep 6, 2023 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
Sep 5, 2023 | 271.60 | 271.60 | 271.60 | 271.60 | 271.60 | - |
Sep 4, 2023 | 272.25 | 272.25 | 272.25 | 272.25 | 272.25 | - |
Sep 1, 2023 | 272.45 | 272.45 | 272.45 | 272.45 | 272.45 | - |
Aug 31, 2023 | 272.80 | 272.80 | 272.80 | 272.80 | 272.80 | - |
Aug 30, 2023 | 272.80 | 272.80 | 272.80 | 272.80 | 272.80 | - |
Aug 29, 2023 | 270.95 | 270.95 | 270.95 | 270.95 | 270.95 | - |
Aug 28, 2023 | 270.20 | 270.20 | 270.20 | 270.20 | 270.20 | - |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
48.09
-0.85%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.17
+2.79%
VAMO Cambria Value and Momentum ETF
29.43
+2.17%
PSR Invesco Active U.S. Real Estate Fund
95.74
+2.08%
MOTG VanEck Morningstar Global Wide Moat ETF
39.27
+1.81%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
67.43
+1.78%
MAGA Point Bridge America First ETF
48.11
+0.71%
DWAT Arrow DWA Tactical: Macro ETF
11.36
+1.49%
EVX VanEck Environmental Services ETF
178.87
+1.40%
SSPY Syntax Stratified LargeCap ETF
79.30
+0.25%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
13.60
+1.23%
DBC Invesco DB Commodity Index Tracking Fund
22.52
+1.15%
QWLD SPDR MSCI World StrategicFactors ETF
127.58
+0.19%
ESGG FlexShares STOXX Global ESG Select Index Fund
169.72
+1.14%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
19.13
+1.06%
ESG FlexShares STOXX US ESG Select Index Fund
132.18
-0.17%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.56
+1.00%
VDE Vanguard Energy Index Fund ETF Shares
127.47
+0.87%
SLX VanEck Steel ETF
67.31
+0.94%
IYE iShares U.S. Energy ETF
48.11
+0.94%
NANR SPDR S&P North American Natural Resources ETF
56.81
+0.91%
USAI Pacer American Energy Independence ETF
34.66
+0.83%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
31.60
+0.75%
FENY Fidelity MSCI Energy Index ETF
25.05
+0.85%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
29.43
+0.82%
FILL iShares MSCI Global Energy Producers ETF
25.92
+0.86%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
97.48
+0.80%
XLE The Energy Select Sector SPDR Fund
91.09
+0.77%
IYM iShares U.S. Basic Materials ETF
145.68
+0.77%
TPYP Tortoise North American Pipeline Fund
31.09
+0.75%
ATMP Barclays ETN+ Select MLP ETN
26.22
+0.74%
PXE Invesco Dynamic Energy Exploration & Production ETF
32.14
+0.72%
FXZ First Trust Materials AlphaDEX Fund
65.85
+0.66%
FUTY Fidelity MSCI Utilities Index ETF
48.90
+0.61%
PSCI Invesco S&P SmallCap Industrials ETF
130.45
+0.64%
RAAX VanEck Inflation Allocation ETF
28.43
+0.63%
FTXN First Trust Nasdaq Oil & Gas ETF
30.62
+0.62%
ENFR Alerian Energy Infrastructure ETF
27.88
+0.62%
FSTA Fidelity MSCI Consumer Staples Index ETF
50.82
+0.59%
VPU Vanguard Utilities Index Fund ETF Shares
164.26
+0.58%
XLU The Utilities Select Sector SPDR Fund
75.85
+0.56%
PICK iShares MSCI Global Metals & Mining Producers ETF
39.65
+0.56%
IFRA iShares U.S. Infrastructure ETF
45.57
+0.55%
SPVM Invesco S&P 500 Value with Momentum ETF
57.47
-0.02%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.43
+0.54%
IYK iShares US Consumer Staples ETF
70.39
+0.54%
QDIV Global X S&P 500 Quality Dividend ETF
35.65
+0.63%
VAW Vanguard Materials Index Fund ETF Shares
204.73
+0.53%
EWC iShares MSCI Canada ETF
40.41
+0.50%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
47.54
+0.48%
RZV Invesco S&P SmallCap 600 Pure Value ETF
109.42
+0.47%
RNSC First Trust Small Cap US Equity Select ETF
30.26
+0.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
112.75
+0.46%
XLB The Materials Select Sector SPDR Fund
93.15
+0.45%
EMLP First Trust North American Energy Infrastructure Fund
32.89
+0.45%
FYT First Trust Small Cap Value AlphaDEX Fund
56.36
+0.45%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.34
+0.48%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.66
+0.43%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
66.25
+0.43%
SDOG ALPS Sector Dividend Dogs ETF
57.88
+0.44%
PEY Invesco High Yield Equity Dividend Achievers ETF
21.69
+0.42%
PID Invesco International Dividend Achievers ETF
19.57
+0.41%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.25
+0.41%
FDM First Trust Dow Jones Select MicroCap Index Fund
64.36
+0.41%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
63.46
+0.40%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
91.86
+0.39%
FYX First Trust Small Cap Core AlphaDEX Fund
99.41
+0.38%
SDY SPDR S&P Dividend ETF
138.75
+0.37%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
58.78
+0.37%
FNX First Trust Mid Cap Core AlphaDEX Fund
116.14
+0.36%
DIVB iShares Core Dividend ETF
47.54
+0.36%
CNRG SPDR Kensho Clean Power ETF
63.04
+0.41%
MLPX Global X MLP & Energy Infrastructure ETF
53.56
+0.36%
DVY iShares Select Dividend ETF
132.72
+0.35%
IDX VanEck Indonesia Index ETF
18.02
+0.33%
THD iShares MSCI Thailand ETF
61.77
+0.32%
SYLD Cambria Shareholder Yield ETF
71.65
+0.33%
FTCS First Trust Capital Strength ETF
89.68
+0.30%
COM Direxion Auspice Broad Commodity Strategy ETF
28.88
+0.31%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
21.00
+0.31%
KIE SPDR S&P Insurance ETF
55.30
+0.29%
IVE iShares S&P 500 Value ETF
193.86
+0.29%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
92.37
+0.28%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
69.12
+0.28%
CZA Invesco Zacks Mid-Cap ETF
104.71
+0.28%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
107.57
+0.28%
ISMD Inspire Small/Mid Cap ETF
37.71
+0.28%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
165.55
+0.28%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
22.03
+0.28%
RWJ Invesco S&P SmallCap 600 Revenue ETF
45.10
+0.28%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
187.28
+0.28%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
94.59
+0.27%
ONEY SPDR Russell 1000 Yield Focus ETF
111.24
+0.26%
XLF The Financial Select Sector SPDR Fund
44.54
+0.24%
GLD SPDR Gold Shares
232.59
+0.25%
SLYV SPDR S&P 600 Small Cap Value ETF
86.58
+0.24%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
103.78
+0.21%
IAU iShares Gold Trust
47.55
+0.24%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
41.39
+0.24%
SPYV SPDR Portfolio S&P 500 Value ETF
51.92
+0.20%