LSE - Delayed Quote USD
HANetf ICAV - Future of Defence UCITS ETF - Accumulating (NATO.L)
15.06
-0.18
(-1.16%)
At close: April 17 at 4:21:41 PM 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 |
---|---|---|---|---|---|---|
Apr 17, 2025 | 15.20 | 15.20 | 14.98 | 15.06 | 15.06 | 63,270 |
Apr 16, 2025 | 15.20 | 15.26 | 14.99 | 15.24 | 15.24 | 268,262 |
Apr 15, 2025 | 14.98 | 15.31 | 14.90 | 15.26 | 15.26 | 161,684 |
Apr 14, 2025 | 14.85 | 15.04 | 14.81 | 14.97 | 14.97 | 126,442 |
Apr 11, 2025 | 14.57 | 14.69 | 14.39 | 14.45 | 14.45 | 72,626 |
Apr 10, 2025 | 14.59 | 14.59 | 14.20 | 14.40 | 14.40 | 177,854 |
Apr 9, 2025 | 13.43 | 13.71 | 13.14 | 13.58 | 13.58 | 111,112 |
Apr 8, 2025 | 13.53 | 14.01 | 13.40 | 13.74 | 13.74 | 299,718 |
Apr 7, 2025 | 12.43 | 13.92 | 11.62 | 13.03 | 13.03 | 652,907 |
Apr 4, 2025 | 14.38 | 14.53 | 13.42 | 13.59 | 13.59 | 378,509 |
Apr 3, 2025 | 14.25 | 14.73 | 14.25 | 14.49 | 14.49 | 102,038 |
Apr 2, 2025 | 14.56 | 14.59 | 14.26 | 14.51 | 14.51 | 393,502 |
Apr 1, 2025 | 14.35 | 14.55 | 14.32 | 14.54 | 14.54 | 406,597 |
Mar 31, 2025 | 14.34 | 14.39 | 14.05 | 14.25 | 14.25 | 115,712 |
Mar 28, 2025 | 14.60 | 14.68 | 14.36 | 14.46 | 14.46 | 643,326 |
Mar 27, 2025 | 14.85 | 14.85 | 14.61 | 14.75 | 14.75 | 311,055 |
Mar 26, 2025 | 14.87 | 14.96 | 14.80 | 14.85 | 14.85 | 142,908 |
Mar 25, 2025 | 14.70 | 14.84 | 14.65 | 14.83 | 14.83 | 134,700 |
Mar 24, 2025 | 14.95 | 14.95 | 14.60 | 14.70 | 14.70 | 179,980 |
Mar 21, 2025 | 14.59 | 14.64 | 14.40 | 14.49 | 14.49 | 284,652 |
Mar 20, 2025 | 14.97 | 15.11 | 14.50 | 14.64 | 14.64 | 313,266 |
Mar 19, 2025 | 14.96 | 15.07 | 14.82 | 14.93 | 14.93 | 214,918 |
Mar 18, 2025 | 14.91 | 14.99 | 14.77 | 14.96 | 14.96 | 368,626 |
Mar 17, 2025 | 14.90 | 14.90 | 14.62 | 14.81 | 14.81 | 464,610 |
Mar 14, 2025 | 14.26 | 14.70 | 14.25 | 14.65 | 14.65 | 170,971 |
Mar 13, 2025 | 14.31 | 14.37 | 14.15 | 14.22 | 14.22 | 394,157 |
Mar 12, 2025 | 14.20 | 14.35 | 14.02 | 14.29 | 14.29 | 307,608 |
Mar 11, 2025 | 14.07 | 14.21 | 14.00 | 14.11 | 14.11 | 347,611 |
Mar 10, 2025 | 14.34 | 14.44 | 14.05 | 14.11 | 14.11 | 349,472 |
Mar 7, 2025 | 14.67 | 14.67 | 14.17 | 14.25 | 14.25 | 369,555 |
Mar 6, 2025 | 14.73 | 14.74 | 14.46 | 14.55 | 14.55 | 540,576 |
Mar 5, 2025 | 14.34 | 14.46 | 14.22 | 14.46 | 14.46 | 695,901 |
Mar 4, 2025 | 14.40 | 14.40 | 13.85 | 13.92 | 13.92 | 557,883 |
Mar 3, 2025 | 13.85 | 14.28 | 13.67 | 14.14 | 14.14 | 597,765 |
Feb 28, 2025 | 13.37 | 13.43 | 13.29 | 13.36 | 13.36 | 77,721 |
Feb 27, 2025 | 13.50 | 13.61 | 13.38 | 13.57 | 13.57 | 229,717 |
Feb 26, 2025 | 13.43 | 13.54 | 13.40 | 13.53 | 13.53 | 390,290 |
Feb 25, 2025 | 13.37 | 13.43 | 13.24 | 13.34 | 13.34 | 290,225 |
Feb 24, 2025 | 13.42 | 13.44 | 13.20 | 13.32 | 13.32 | 144,622 |
Feb 21, 2025 | 13.59 | 13.60 | 13.37 | 13.50 | 13.50 | 196,908 |
Feb 20, 2025 | 13.75 | 13.79 | 13.37 | 13.45 | 13.45 | 189,882 |
Feb 19, 2025 | 13.93 | 13.99 | 13.84 | 13.90 | 13.90 | 398,621 |
Feb 18, 2025 | 13.98 | 14.00 | 13.84 | 13.98 | 13.98 | 299,805 |
Feb 17, 2025 | 13.59 | 13.80 | 13.55 | 13.80 | 13.80 | 405,237 |
Feb 14, 2025 | 13.30 | 13.43 | 13.25 | 13.36 | 13.36 | 69,276 |
Feb 13, 2025 | 13.34 | 13.34 | 13.13 | 13.27 | 13.27 | 89,196 |
Feb 12, 2025 | 13.30 | 13.30 | 13.00 | 13.19 | 13.19 | 88,980 |
Feb 11, 2025 | 13.19 | 13.22 | 13.13 | 13.20 | 13.20 | 43,517 |
Feb 10, 2025 | 13.07 | 13.19 | 13.03 | 13.19 | 13.19 | 92,191 |
Feb 7, 2025 | 13.15 | 13.15 | 13.02 | 13.06 | 13.06 | 73,624 |
Feb 6, 2025 | 13.11 | 13.14 | 12.97 | 12.98 | 12.98 | 82,137 |
Feb 5, 2025 | 13.29 | 13.29 | 12.92 | 13.02 | 13.02 | 81,211 |
Feb 4, 2025 | 12.98 | 13.03 | 12.79 | 13.05 | 13.05 | 85,546 |
Feb 3, 2025 | 12.61 | 12.81 | 12.55 | 12.80 | 12.80 | 104,757 |
Jan 31, 2025 | 12.92 | 12.93 | 12.81 | 12.92 | 12.92 | 27,333 |
Jan 30, 2025 | 12.79 | 12.83 | 12.70 | 12.74 | 12.74 | 47,778 |
Jan 29, 2025 | 12.82 | 12.84 | 12.66 | 12.68 | 12.68 | 49,396 |
Jan 28, 2025 | 12.66 | 12.86 | 12.62 | 12.80 | 12.80 | 120,813 |
Jan 27, 2025 | 12.58 | 12.74 | 12.44 | 12.66 | 12.66 | 94,838 |
Jan 24, 2025 | 12.89 | 12.89 | 12.80 | 12.86 | 12.86 | 42,334 |
Jan 23, 2025 | 12.78 | 12.81 | 12.68 | 12.76 | 12.76 | 70,350 |
Jan 22, 2025 | 12.74 | 12.76 | 12.65 | 12.72 | 12.72 | 40,446 |
Jan 21, 2025 | 12.44 | 12.61 | 12.37 | 12.63 | 12.63 | 77,232 |
Jan 20, 2025 | 12.37 | 12.47 | 12.34 | 12.42 | 12.42 | 34,816 |
Jan 17, 2025 | 12.36 | 12.41 | 12.31 | 12.33 | 12.33 | 92,534 |
Jan 16, 2025 | 12.22 | 12.32 | 12.15 | 12.33 | 12.33 | 23,479 |
Jan 15, 2025 | 12.10 | 12.22 | 12.03 | 12.13 | 12.13 | 115,021 |
Jan 14, 2025 | 11.97 | 12.05 | 11.90 | 12.00 | 12.00 | 104,783 |
Jan 13, 2025 | 11.90 | 11.95 | 11.77 | 11.86 | 11.86 | 41,563 |
Jan 10, 2025 | 12.00 | 12.04 | 11.87 | 11.90 | 11.90 | 23,322 |
Jan 9, 2025 | 11.99 | 12.02 | 11.89 | 11.96 | 11.96 | 55,355 |
Jan 8, 2025 | 11.80 | 12.17 | 11.80 | 11.93 | 11.93 | 31,941 |
Jan 7, 2025 | 12.04 | 12.10 | 11.92 | 12.01 | 12.01 | 97,307 |
Jan 6, 2025 | 12.05 | 12.15 | 11.99 | 12.09 | 12.09 | 39,311 |
Jan 3, 2025 | 11.93 | 12.02 | 11.88 | 12.00 | 12.00 | 6,223 |
Jan 2, 2025 | 12.00 | 12.06 | 11.89 | 11.94 | 11.94 | 9,191 |
Dec 31, 2024 | 12.02 | 12.02 | 11.90 | 12.00 | 12.00 | 4,547 |
Dec 30, 2024 | 12.02 | 12.06 | 11.85 | 11.94 | 11.94 | 11,030 |
Dec 27, 2024 | 12.21 | 12.21 | 12.01 | 12.04 | 12.04 | 9,718 |
Dec 24, 2024 | 12.08 | 12.11 | 12.02 | 12.06 | 12.06 | 5,805 |
Dec 23, 2024 | 12.11 | 12.18 | 11.97 | 12.01 | 12.01 | 34,998 |
Dec 20, 2024 | 11.85 | 12.01 | 11.66 | 12.01 | 12.01 | 72,216 |
Dec 19, 2024 | 11.83 | 12.00 | 11.80 | 11.90 | 11.90 | 59,459 |
Dec 18, 2024 | 12.17 | 12.21 | 12.12 | 12.12 | 12.12 | 31,241 |
Dec 17, 2024 | 12.27 | 12.38 | 12.17 | 12.19 | 12.19 | 436,260 |
Dec 16, 2024 | 12.22 | 12.27 | 12.16 | 12.27 | 12.27 | 58,409 |
Dec 13, 2024 | 12.22 | 12.26 | 12.15 | 12.16 | 12.16 | 43,132 |
Dec 12, 2024 | 12.22 | 12.28 | 12.18 | 12.25 | 12.25 | 28,501 |
Dec 11, 2024 | 12.15 | 12.22 | 12.03 | 12.16 | 12.16 | 29,653 |
Dec 10, 2024 | 12.23 | 12.24 | 12.13 | 12.15 | 12.15 | 50,318 |
Dec 9, 2024 | 12.53 | 12.54 | 12.21 | 12.25 | 12.25 | 52,618 |
Dec 6, 2024 | 12.55 | 12.55 | 12.47 | 12.51 | 12.51 | 13,922 |
Dec 5, 2024 | 12.51 | 12.55 | 12.49 | 12.52 | 12.52 | 24,003 |
Dec 4, 2024 | 12.49 | 12.57 | 12.43 | 12.56 | 12.56 | 31,444 |
Dec 3, 2024 | 12.37 | 12.43 | 12.33 | 12.42 | 12.42 | 478,443 |
Dec 2, 2024 | 12.35 | 12.40 | 12.28 | 12.34 | 12.34 | 34,468 |
Nov 29, 2024 | 12.42 | 12.42 | 12.32 | 12.34 | 12.34 | 47,610 |
Nov 28, 2024 | 12.31 | 12.38 | 12.31 | 12.36 | 12.36 | 23,779 |
Nov 27, 2024 | 12.40 | 12.44 | 12.30 | 12.32 | 12.32 | 60,651 |
Nov 26, 2024 | 12.28 | 12.38 | 12.26 | 12.34 | 12.34 | 115,172 |
Nov 25, 2024 | 12.51 | 12.53 | 12.33 | 12.31 | 12.31 | 42,451 |
Nov 22, 2024 | 12.32 | 12.44 | 12.28 | 12.37 | 12.37 | 102,569 |
Nov 21, 2024 | 12.19 | 12.39 | 12.10 | 12.40 | 12.40 | 147,747 |
Nov 20, 2024 | 12.25 | 12.27 | 12.07 | 12.11 | 12.11 | 130,111 |
Nov 19, 2024 | 12.11 | 12.19 | 12.02 | 12.20 | 12.20 | 285,492 |
Nov 18, 2024 | 12.21 | 12.24 | 12.09 | 12.13 | 12.13 | 107,007 |
Nov 15, 2024 | 12.22 | 12.25 | 12.12 | 12.12 | 12.12 | 81,955 |
Nov 14, 2024 | 12.70 | 12.70 | 12.38 | 12.38 | 12.38 | 68,480 |
Nov 13, 2024 | 12.70 | 12.79 | 12.60 | 12.73 | 12.73 | 44,052 |
Nov 12, 2024 | 12.77 | 12.78 | 12.60 | 12.60 | 12.60 | 69,103 |
Nov 11, 2024 | 12.50 | 12.75 | 12.50 | 12.73 | 12.73 | 87,125 |
Nov 8, 2024 | 12.43 | 12.47 | 12.33 | 12.45 | 12.45 | 29,009 |
Nov 7, 2024 | 12.15 | 12.40 | 12.14 | 12.37 | 12.37 | 30,487 |
Nov 6, 2024 | 12.06 | 12.21 | 12.00 | 12.13 | 12.13 | 52,427 |
Nov 5, 2024 | 11.62 | 11.81 | 11.57 | 11.80 | 11.80 | 58,381 |
Nov 4, 2024 | 11.55 | 11.66 | 11.54 | 11.57 | 11.57 | 23,627 |
Nov 1, 2024 | 11.58 | 11.68 | 11.50 | 11.63 | 11.63 | 1,911 |
Oct 31, 2024 | 11.70 | 11.73 | 11.54 | 11.54 | 11.54 | 46,448 |
Oct 30, 2024 | 11.88 | 11.88 | 11.75 | 11.84 | 11.84 | 31,477 |
Oct 29, 2024 | 11.89 | 11.94 | 11.75 | 11.84 | 11.84 | 57,127 |
Oct 28, 2024 | 11.93 | 11.94 | 11.84 | 11.94 | 11.94 | 13,293 |
Oct 25, 2024 | 11.88 | 11.97 | 11.85 | 11.90 | 11.90 | 53,925 |
Oct 24, 2024 | 11.80 | 11.90 | 11.80 | 11.85 | 11.85 | 11,137 |
Oct 23, 2024 | 11.90 | 11.92 | 11.80 | 11.81 | 11.81 | 20,953 |
Oct 22, 2024 | 11.95 | 12.01 | 11.88 | 11.93 | 11.93 | 118,583 |
Oct 21, 2024 | 11.98 | 12.04 | 11.92 | 11.92 | 11.92 | 193,131 |
Oct 18, 2024 | 11.94 | 11.98 | 11.92 | 11.97 | 11.97 | 4,232 |
Oct 17, 2024 | 11.83 | 11.98 | 11.83 | 11.96 | 11.96 | 41,196 |
Oct 16, 2024 | 11.85 | 11.88 | 11.76 | 11.85 | 11.85 | 7,843 |
Oct 15, 2024 | 11.92 | 11.92 | 11.84 | 11.85 | 11.85 | 9,090 |
Oct 14, 2024 | 11.78 | 11.86 | 11.77 | 11.85 | 11.85 | 48,220 |
Oct 11, 2024 | 11.73 | 11.80 | 11.66 | 11.79 | 11.79 | 27,057 |
Oct 10, 2024 | 11.79 | 11.79 | 11.63 | 11.68 | 11.68 | 29,631 |
Oct 9, 2024 | 11.67 | 11.74 | 11.54 | 11.73 | 11.73 | 17,614 |
Oct 8, 2024 | 11.53 | 11.62 | 11.44 | 11.55 | 11.55 | 18,122 |
Oct 7, 2024 | 11.69 | 11.69 | 11.52 | 11.56 | 11.56 | 46,306 |
Oct 4, 2024 | 11.55 | 11.63 | 11.48 | 11.55 | 11.55 | 12,132 |
Oct 3, 2024 | 11.57 | 11.57 | 11.46 | 11.52 | 11.52 | 10,339 |
Oct 2, 2024 | 11.54 | 11.57 | 11.41 | 11.56 | 11.56 | 201,335 |
Oct 1, 2024 | 11.45 | 11.51 | 11.37 | 11.45 | 11.45 | 27,200 |
Sep 30, 2024 | 11.43 | 11.44 | 11.34 | 11.41 | 11.41 | 8,788 |
Sep 27, 2024 | 11.49 | 11.50 | 11.38 | 11.44 | 11.44 | 15,510 |
Sep 26, 2024 | 11.59 | 11.59 | 11.37 | 11.41 | 11.41 | 32,125 |
Sep 25, 2024 | 11.45 | 11.47 | 11.35 | 11.41 | 11.41 | 25,359 |
Sep 24, 2024 | 11.56 | 11.56 | 11.40 | 11.43 | 11.43 | 4,444 |
Sep 23, 2024 | 11.40 | 11.47 | 11.34 | 11.46 | 11.46 | 3,713 |
Sep 20, 2024 | 11.33 | 11.36 | 11.24 | 11.33 | 11.33 | 9,623 |
Sep 19, 2024 | 11.27 | 11.35 | 11.22 | 11.33 | 11.33 | 41,129 |
Sep 18, 2024 | 11.19 | 11.23 | 11.12 | 11.13 | 11.13 | 69,463 |
Sep 17, 2024 | 11.36 | 11.39 | 11.12 | 11.21 | 11.21 | 51,622 |
Sep 16, 2024 | 11.22 | 11.34 | 11.22 | 11.31 | 11.31 | 86,245 |
Sep 13, 2024 | 11.19 | 11.28 | 11.13 | 11.27 | 11.27 | 19,023 |
Sep 12, 2024 | 11.05 | 11.15 | 11.05 | 11.13 | 11.13 | 9,840 |
Sep 11, 2024 | 11.04 | 11.05 | 10.86 | 10.93 | 10.93 | 7,217 |
Sep 10, 2024 | 11.03 | 11.09 | 10.97 | 11.03 | 11.03 | 63,329 |
Sep 9, 2024 | 11.05 | 11.05 | 10.93 | 11.01 | 11.01 | 86,957 |
Sep 6, 2024 | 11.06 | 11.14 | 10.89 | 10.90 | 10.90 | 16,588 |
Sep 5, 2024 | 11.14 | 11.19 | 11.06 | 11.04 | 11.04 | 10,948 |
Sep 4, 2024 | 11.09 | 11.20 | 11.08 | 11.16 | 11.16 | 11,425 |
Sep 3, 2024 | 11.40 | 11.47 | 11.25 | 11.27 | 11.27 | 6,724 |
Sep 2, 2024 | 11.48 | 11.52 | 11.40 | 11.45 | 11.45 | 13,891 |
Aug 30, 2024 | 11.46 | 11.54 | 11.42 | 11.42 | 11.42 | 23,148 |
Aug 29, 2024 | 11.39 | 11.50 | 11.35 | 11.50 | 11.50 | 27,442 |
Aug 28, 2024 | 11.39 | 11.42 | 11.32 | 11.37 | 11.37 | 24,349 |
Aug 27, 2024 | 11.33 | 11.37 | 11.28 | 11.33 | 11.33 | 22,469 |
Aug 23, 2024 | 11.34 | 11.40 | 11.24 | 11.37 | 11.37 | 10,080 |
Aug 22, 2024 | 11.35 | 11.36 | 11.34 | 11.32 | 11.32 | 2,490 |
Aug 21, 2024 | 11.33 | 11.36 | 11.24 | 11.31 | 11.31 | 3,584 |
Aug 20, 2024 | 11.34 | 11.37 | 11.28 | 11.29 | 11.29 | 11,760 |
Aug 19, 2024 | 11.23 | 11.31 | 11.17 | 11.27 | 11.27 | 80,222 |
Aug 16, 2024 | 11.23 | 11.29 | 11.21 | 11.22 | 11.22 | 11,561 |
Aug 15, 2024 | 11.16 | 11.24 | 11.13 | 11.19 | 11.19 | 6,105 |
Aug 14, 2024 | 11.02 | 11.11 | 11.01 | 11.10 | 11.10 | 24,305 |
Aug 13, 2024 | 10.94 | 10.94 | 10.84 | 10.94 | 10.94 | 116,537 |
Aug 12, 2024 | 10.90 | 10.90 | 10.83 | 10.84 | 10.84 | 118,639 |
Aug 9, 2024 | 10.77 | 10.83 | 10.68 | 10.80 | 10.80 | 36,948 |
Aug 8, 2024 | 10.55 | 10.68 | 10.46 | 10.67 | 10.67 | 35,934 |
Aug 7, 2024 | 10.46 | 10.66 | 10.44 | 10.65 | 10.65 | 38,057 |
Aug 6, 2024 | 10.35 | 10.43 | 10.30 | 10.36 | 10.36 | 17,993 |
Aug 5, 2024 | 10.25 | 10.31 | 9.89 | 10.24 | 10.24 | 133,044 |
Aug 2, 2024 | 10.53 | 10.53 | 10.38 | 10.36 | 10.36 | 141,006 |
Aug 1, 2024 | 10.82 | 10.83 | 10.67 | 10.61 | 10.61 | 7,414 |
Jul 31, 2024 | 10.83 | 10.84 | 10.77 | 10.82 | 10.82 | 23,383 |
Jul 30, 2024 | 10.74 | 10.80 | 10.71 | 10.72 | 10.72 | 5,379 |
Jul 29, 2024 | 10.81 | 10.83 | 10.73 | 10.74 | 10.74 | 107,621 |
Jul 26, 2024 | 10.68 | 10.78 | 10.64 | 10.68 | 10.68 | 21,491 |
Jul 25, 2024 | 10.58 | 10.60 | 10.46 | 10.65 | 10.65 | 17,093 |
Jul 24, 2024 | 10.68 | 10.80 | 10.67 | 10.67 | 10.67 | 22,815 |
Jul 23, 2024 | 10.75 | 10.81 | 10.64 | 10.79 | 10.79 | 21,462 |
Jul 22, 2024 | 10.75 | 10.77 | 10.67 | 10.68 | 10.68 | 80,739 |
Jul 19, 2024 | 10.82 | 10.86 | 10.75 | 10.72 | 10.72 | 28,908 |
Jul 18, 2024 | 10.91 | 10.97 | 10.85 | 10.85 | 10.85 | 2,735 |
Jul 17, 2024 | 11.00 | 11.00 | 10.90 | 10.93 | 10.93 | 73,154 |
Jul 16, 2024 | 10.92 | 11.00 | 10.91 | 11.00 | 11.00 | 10,233 |
Jul 15, 2024 | 10.94 | 10.96 | 10.86 | 10.96 | 10.96 | 136,356 |
Jul 12, 2024 | 10.81 | 10.89 | 10.77 | 10.88 | 10.88 | 29,592 |
Jul 11, 2024 | 10.74 | 10.85 | 10.73 | 10.80 | 10.80 | 107,989 |
Jul 10, 2024 | 10.67 | 10.72 | 10.65 | 10.68 | 10.68 | 11,914 |
Jul 9, 2024 | 10.75 | 10.76 | 10.62 | 10.68 | 10.68 | 33,906 |
Jul 8, 2024 | 10.72 | 10.75 | 10.63 | 10.69 | 10.69 | 34,756 |
Jul 5, 2024 | 10.72 | 10.74 | 10.66 | 10.65 | 10.65 | 6,383 |
Jul 4, 2024 | 10.69 | 10.73 | 10.66 | 10.72 | 10.72 | 11,152 |
Jul 3, 2024 | 10.59 | 10.70 | 10.59 | 10.68 | 10.68 | 8,292 |
Jul 2, 2024 | 10.51 | 10.55 | 10.46 | 10.53 | 10.53 | 23,373 |
Jul 1, 2024 | 10.66 | 10.68 | 10.54 | 10.55 | 10.55 | 30,877 |
Jun 28, 2024 | 10.57 | 10.62 | 10.54 | 10.57 | 10.57 | 29,570 |
Jun 27, 2024 | 10.45 | 10.53 | 10.43 | 10.52 | 10.52 | 14,743 |
Jun 26, 2024 | 10.52 | 10.54 | 10.41 | 10.44 | 10.44 | 16,023 |
Jun 25, 2024 | 10.59 | 10.60 | 10.46 | 10.50 | 10.50 | 23,138 |
Jun 24, 2024 | 10.54 | 10.64 | 10.52 | 10.61 | 10.61 | 77,692 |
Jun 21, 2024 | 10.58 | 10.61 | 10.49 | 10.52 | 10.52 | 14,314 |
Jun 20, 2024 | 10.58 | 10.59 | 10.56 | 10.59 | 10.59 | 3,622 |
Jun 19, 2024 | 10.53 | 10.57 | 10.52 | 10.55 | 10.55 | 33,362 |
Jun 18, 2024 | 10.46 | 10.55 | 10.46 | 10.53 | 10.53 | 51,249 |
Jun 17, 2024 | 10.33 | 10.41 | 10.32 | 10.40 | 10.40 | 88,097 |
Jun 14, 2024 | 10.49 | 10.55 | 10.27 | 10.31 | 10.31 | 42,041 |
Jun 13, 2024 | 10.65 | 10.68 | 10.50 | 10.51 | 10.51 | 59,565 |
Jun 12, 2024 | 10.59 | 10.68 | 10.54 | 10.63 | 10.63 | 17,545 |
Jun 11, 2024 | 10.67 | 10.67 | 10.50 | 10.54 | 10.54 | 15,035 |
Jun 10, 2024 | 10.58 | 10.63 | 10.53 | 10.62 | 10.62 | 86,263 |
Jun 7, 2024 | 10.65 | 10.65 | 10.57 | 10.59 | 10.59 | 5,982 |
Jun 6, 2024 | 10.61 | 10.67 | 10.59 | 10.62 | 10.62 | 4,508 |
Jun 5, 2024 | 10.47 | 10.60 | 10.47 | 10.52 | 10.52 | 23,130 |
Jun 4, 2024 | 10.54 | 10.56 | 10.43 | 10.45 | 10.45 | 17,080 |
Jun 3, 2024 | 10.62 | 10.68 | 10.52 | 10.54 | 10.54 | 128,698 |
May 31, 2024 | 10.39 | 10.55 | 10.37 | 10.48 | 10.48 | 69,111 |
May 30, 2024 | 10.49 | 10.55 | 10.43 | 10.47 | 10.47 | 18,495 |
May 29, 2024 | 10.58 | 10.59 | 10.48 | 10.52 | 10.52 | 414,842 |
May 28, 2024 | 10.80 | 11.00 | 10.65 | 10.68 | 10.68 | 97,955 |
May 24, 2024 | 10.69 | 10.75 | 10.66 | 10.73 | 10.73 | 55,144 |
May 23, 2024 | 10.73 | 10.82 | 10.71 | 10.74 | 10.74 | 64,462 |
May 22, 2024 | 10.69 | 10.76 | 10.68 | 10.70 | 10.70 | 43,026 |
May 21, 2024 | 10.68 | 10.74 | 10.64 | 10.73 | 10.73 | 20,768 |
May 20, 2024 | 10.74 | 10.74 | 10.69 | 10.71 | 10.71 | 3,388 |
May 17, 2024 | 10.62 | 10.65 | 10.59 | 10.65 | 10.65 | 34,716 |
May 16, 2024 | 10.67 | 10.73 | 10.63 | 10.67 | 10.67 | 7,638 |
May 15, 2024 | 10.50 | 10.60 | 10.50 | 10.62 | 10.62 | 19,086 |
May 14, 2024 | 10.48 | 10.53 | 10.42 | 10.50 | 10.50 | 128,688 |
May 13, 2024 | 10.54 | 10.57 | 10.45 | 10.52 | 10.52 | 125,234 |
May 10, 2024 | 10.53 | 10.59 | 10.52 | 10.53 | 10.53 | 19,724 |
May 9, 2024 | 10.43 | 10.51 | 10.43 | 10.52 | 10.52 | 6,036 |
May 8, 2024 | 10.49 | 10.52 | 10.44 | 10.47 | 10.47 | 24,669 |
May 7, 2024 | 10.52 | 10.58 | 10.43 | 10.48 | 10.48 | 208,370 |
May 3, 2024 | 10.26 | 10.40 | 10.26 | 10.34 | 10.34 | 21,043 |
May 2, 2024 | 10.32 | 10.37 | 10.20 | 10.27 | 10.27 | 25,439 |
May 1, 2024 | 10.26 | 10.28 | 10.15 | 10.23 | 10.23 | 6,048 |
Apr 30, 2024 | 10.41 | 10.42 | 10.29 | 10.31 | 10.31 | 3,325 |
Apr 29, 2024 | 10.40 | 10.42 | 10.35 | 10.42 | 10.42 | 31,032 |
Apr 26, 2024 | 10.32 | 10.37 | 10.28 | 10.33 | 10.33 | 33,922 |
Apr 25, 2024 | 10.38 | 10.38 | 10.03 | 10.23 | 10.23 | 58,590 |
Apr 24, 2024 | 10.39 | 10.46 | 10.36 | 10.34 | 10.34 | 21,064 |
Apr 23, 2024 | 10.19 | 10.37 | 10.16 | 10.35 | 10.35 | 12,352 |
Apr 22, 2024 | 10.18 | 10.18 | 10.10 | 10.11 | 10.11 | 45,283 |
Apr 19, 2024 | 10.13 | 10.15 | 10.05 | 10.10 | 10.10 | 17,603 |
Apr 18, 2024 | 10.21 | 10.25 | 10.06 | 10.19 | 10.19 | 8,520 |
Apr 17, 2024 | 10.27 | 10.30 | 10.17 | 10.20 | 10.20 | 23,687 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%