Milan - Delayed Quote EUR
Future of Defence UCITS ETF (NATO.MI)
14.14
+0.32
+(2.33%)
As of 1:51:51 PM GMT+2. Market Open.
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 |
---|---|---|---|---|---|---|
May 2, 2025 | 14.07 | 14.16 | 14.06 | 14.14 | 14.14 | 55,551 |
Apr 30, 2025 | 13.81 | 13.88 | 13.64 | 13.81 | 13.81 | 44,038 |
Apr 28, 2025 | 13.56 | 13.65 | 13.50 | 13.48 | 13.48 | 37,049 |
Apr 25, 2025 | 13.44 | 13.51 | 13.40 | 13.43 | 13.43 | 57,242 |
Apr 24, 2025 | 13.06 | 13.35 | 12.97 | 13.26 | 13.26 | 41,786 |
Apr 23, 2025 | 13.05 | 13.19 | 12.94 | 13.08 | 13.08 | 41,350 |
Apr 22, 2025 | 12.98 | 13.03 | 12.84 | 12.90 | 12.90 | 49,548 |
Apr 17, 2025 | 13.30 | 13.35 | 13.15 | 13.23 | 13.23 | 37,759 |
Apr 16, 2025 | 13.36 | 13.45 | 13.23 | 13.32 | 13.32 | 38,790 |
Apr 15, 2025 | 13.30 | 13.50 | 13.28 | 13.46 | 13.46 | 161,794 |
Apr 14, 2025 | 13.00 | 13.28 | 12.96 | 13.14 | 13.14 | 61,622 |
Apr 11, 2025 | 12.90 | 12.90 | 12.59 | 12.74 | 12.74 | 80,762 |
Apr 10, 2025 | 13.30 | 13.39 | 12.79 | 12.79 | 12.79 | 235,710 |
Apr 9, 2025 | 12.28 | 12.36 | 11.90 | 12.26 | 12.26 | 90,263 |
Apr 8, 2025 | 12.31 | 12.80 | 12.23 | 12.67 | 12.67 | 125,436 |
Apr 7, 2025 | 11.01 | 12.39 | 10.90 | 11.93 | 11.93 | 360,033 |
Apr 4, 2025 | 13.10 | 13.11 | 12.24 | 12.45 | 12.45 | 217,632 |
Apr 3, 2025 | 13.12 | 13.23 | 12.99 | 13.07 | 13.07 | 54,622 |
Apr 2, 2025 | 13.52 | 13.52 | 13.19 | 13.39 | 13.39 | 64,789 |
Apr 1, 2025 | 13.29 | 13.48 | 13.29 | 13.46 | 13.46 | 32,055 |
Mar 31, 2025 | 13.24 | 13.25 | 13.06 | 13.20 | 13.20 | 70,193 |
Mar 28, 2025 | 13.56 | 13.56 | 13.25 | 13.35 | 13.35 | 207,463 |
Mar 27, 2025 | 13.67 | 13.73 | 13.53 | 13.71 | 13.71 | 63,438 |
Mar 26, 2025 | 13.79 | 13.86 | 13.71 | 13.76 | 13.76 | 59,222 |
Mar 25, 2025 | 13.62 | 13.72 | 13.59 | 13.71 | 13.71 | 42,359 |
Mar 24, 2025 | 13.59 | 13.65 | 13.54 | 13.63 | 13.63 | 64,530 |
Mar 21, 2025 | 13.46 | 13.49 | 13.28 | 13.40 | 13.40 | 111,630 |
Mar 20, 2025 | 13.74 | 13.78 | 13.39 | 13.52 | 13.52 | 160,754 |
Mar 19, 2025 | 13.79 | 13.80 | 13.59 | 13.80 | 13.80 | 211,249 |
Mar 18, 2025 | 13.54 | 13.77 | 13.51 | 13.71 | 13.71 | 115,343 |
Mar 17, 2025 | 13.56 | 13.66 | 13.44 | 13.65 | 13.65 | 164,733 |
Mar 14, 2025 | 13.16 | 13.51 | 13.16 | 13.48 | 13.48 | 126,811 |
Mar 13, 2025 | 13.20 | 13.23 | 13.05 | 13.11 | 13.11 | 149,292 |
Mar 12, 2025 | 12.94 | 13.31 | 12.86 | 13.13 | 13.13 | 94,994 |
Mar 11, 2025 | 12.94 | 13.03 | 12.83 | 12.97 | 12.97 | 176,732 |
Mar 10, 2025 | 13.28 | 13.30 | 12.97 | 12.98 | 12.98 | 246,465 |
Mar 7, 2025 | 13.36 | 13.36 | 13.05 | 13.06 | 13.06 | 156,567 |
Mar 6, 2025 | 13.55 | 13.56 | 13.37 | 13.49 | 13.49 | 219,668 |
Mar 5, 2025 | 13.45 | 13.48 | 13.27 | 13.38 | 13.38 | 469,105 |
Mar 4, 2025 | 13.64 | 13.64 | 13.17 | 13.27 | 13.27 | 417,760 |
Mar 3, 2025 | 13.43 | 13.64 | 13.30 | 13.47 | 13.47 | 576,826 |
Feb 28, 2025 | 12.88 | 12.90 | 12.76 | 12.83 | 12.83 | 208,108 |
Feb 27, 2025 | 12.91 | 13.02 | 12.85 | 13.01 | 13.01 | 137,954 |
Feb 26, 2025 | 12.80 | 12.88 | 12.77 | 12.86 | 12.86 | 150,965 |
Feb 25, 2025 | 12.75 | 12.80 | 12.59 | 12.65 | 12.65 | 234,906 |
Feb 24, 2025 | 12.77 | 12.84 | 12.59 | 12.70 | 12.70 | 128,817 |
Feb 21, 2025 | 12.92 | 13.00 | 12.79 | 12.87 | 12.87 | 181,256 |
Feb 20, 2025 | 13.15 | 13.21 | 12.79 | 12.85 | 12.85 | 205,154 |
Feb 19, 2025 | 13.34 | 13.41 | 13.28 | 13.37 | 13.37 | 208,274 |
Feb 18, 2025 | 13.31 | 13.36 | 13.23 | 13.25 | 13.25 | 472,204 |
Feb 17, 2025 | 13.04 | 13.24 | 12.95 | 13.24 | 13.24 | 373,268 |
Feb 14, 2025 | 12.71 | 12.80 | 12.69 | 12.70 | 12.70 | 102,005 |
Feb 13, 2025 | 12.64 | 12.80 | 12.61 | 12.71 | 12.71 | 176,659 |
Feb 12, 2025 | 12.72 | 12.73 | 12.59 | 12.65 | 12.65 | 59,993 |
Feb 11, 2025 | 12.81 | 12.83 | 12.69 | 12.72 | 12.72 | 102,210 |
Feb 10, 2025 | 12.68 | 12.79 | 12.62 | 12.79 | 12.79 | 155,263 |
Feb 7, 2025 | 12.62 | 12.65 | 12.59 | 12.62 | 12.62 | 130,716 |
Feb 6, 2025 | 12.67 | 12.67 | 12.50 | 12.51 | 12.51 | 63,093 |
Feb 5, 2025 | 12.49 | 12.55 | 12.46 | 12.49 | 12.49 | 99,723 |
Feb 4, 2025 | 12.55 | 12.57 | 12.39 | 12.56 | 12.56 | 101,940 |
Feb 3, 2025 | 12.32 | 12.42 | 12.29 | 12.41 | 12.41 | 130,126 |
Jan 31, 2025 | 12.36 | 12.43 | 12.35 | 12.44 | 12.44 | 42,686 |
Jan 30, 2025 | 12.21 | 12.33 | 12.20 | 12.24 | 12.24 | 58,382 |
Jan 29, 2025 | 12.30 | 12.33 | 12.15 | 12.16 | 12.16 | 38,040 |
Jan 28, 2025 | 12.13 | 12.33 | 12.10 | 12.28 | 12.28 | 125,828 |
Jan 27, 2025 | 12.10 | 12.13 | 11.82 | 12.04 | 12.04 | 104,473 |
Jan 24, 2025 | 12.29 | 12.29 | 12.20 | 12.24 | 12.24 | 56,391 |
Jan 23, 2025 | 12.25 | 12.31 | 12.20 | 12.30 | 12.30 | 95,961 |
Jan 22, 2025 | 12.22 | 12.24 | 12.15 | 12.22 | 12.22 | 134,759 |
Jan 21, 2025 | 11.99 | 12.13 | 11.97 | 12.12 | 12.12 | 80,606 |
Jan 20, 2025 | 11.99 | 12.01 | 11.93 | 11.97 | 11.97 | 88,781 |
Jan 17, 2025 | 12.00 | 12.08 | 11.94 | 12.00 | 12.00 | 118,505 |
Jan 16, 2025 | 11.87 | 11.96 | 11.83 | 11.97 | 11.97 | 83,729 |
Jan 15, 2025 | 11.69 | 11.82 | 11.67 | 11.78 | 11.78 | 124,056 |
Jan 14, 2025 | 11.65 | 11.75 | 11.65 | 11.66 | 11.66 | 78,461 |
Jan 13, 2025 | 11.62 | 11.67 | 11.51 | 11.63 | 11.63 | 58,584 |
Jan 10, 2025 | 11.68 | 11.70 | 11.59 | 11.60 | 11.60 | 44,030 |
Jan 9, 2025 | 11.65 | 11.65 | 11.60 | 11.65 | 11.65 | 54,939 |
Jan 8, 2025 | 11.56 | 11.65 | 11.54 | 11.58 | 11.58 | 61,748 |
Jan 7, 2025 | 11.60 | 11.60 | 11.48 | 11.57 | 11.57 | 61,373 |
Jan 6, 2025 | 11.69 | 11.69 | 11.57 | 11.66 | 11.66 | 58,654 |
Jan 3, 2025 | 11.58 | 11.67 | 11.55 | 11.66 | 11.66 | 28,323 |
Jan 2, 2025 | 11.52 | 11.66 | 11.52 | 11.63 | 11.63 | 54,980 |
Dec 30, 2024 | 11.53 | 11.55 | 11.42 | 11.50 | 11.50 | 23,134 |
Dec 27, 2024 | 11.66 | 11.68 | 11.49 | 11.54 | 11.54 | 41,931 |
Dec 23, 2024 | 11.62 | 11.70 | 11.52 | 11.55 | 11.55 | 75,466 |
Dec 20, 2024 | 11.40 | 11.52 | 11.22 | 11.50 | 11.50 | 70,920 |
Dec 19, 2024 | 11.38 | 11.55 | 11.36 | 11.45 | 11.45 | 51,415 |
Dec 18, 2024 | 11.62 | 11.66 | 11.55 | 11.57 | 11.57 | 17,504 |
Dec 17, 2024 | 11.72 | 11.72 | 11.56 | 11.62 | 11.62 | 34,206 |
Dec 16, 2024 | 11.62 | 11.68 | 11.62 | 11.65 | 11.65 | 33,373 |
Dec 13, 2024 | 11.70 | 11.70 | 11.59 | 11.59 | 11.59 | 103,219 |
Dec 12, 2024 | 11.64 | 11.69 | 11.59 | 11.67 | 11.67 | 38,681 |
Dec 11, 2024 | 11.55 | 11.61 | 11.52 | 11.59 | 11.59 | 21,262 |
Dec 10, 2024 | 11.55 | 11.60 | 11.54 | 11.60 | 11.60 | 20,864 |
Dec 9, 2024 | 11.82 | 11.82 | 11.51 | 11.59 | 11.59 | 70,404 |
Dec 6, 2024 | 11.84 | 11.86 | 11.79 | 11.83 | 11.83 | 77,291 |
Dec 5, 2024 | 11.90 | 11.91 | 11.80 | 11.84 | 11.84 | 36,246 |
Dec 4, 2024 | 11.93 | 11.95 | 11.88 | 11.92 | 11.92 | 50,501 |
Dec 3, 2024 | 11.79 | 11.84 | 11.74 | 11.81 | 11.81 | 35,146 |
Dec 2, 2024 | 11.79 | 11.81 | 11.73 | 11.77 | 11.77 | 98,290 |
Nov 29, 2024 | 11.70 | 11.70 | 11.65 | 11.70 | 11.70 | 13,053 |
Nov 28, 2024 | 11.73 | 11.75 | 11.67 | 11.72 | 11.72 | 37,416 |
Nov 27, 2024 | 11.78 | 11.80 | 11.64 | 11.65 | 11.65 | 35,512 |
Nov 26, 2024 | 11.73 | 11.81 | 11.69 | 11.80 | 11.80 | 30,524 |
Nov 25, 2024 | 11.94 | 11.95 | 11.75 | 11.77 | 11.77 | 43,580 |
Nov 22, 2024 | 11.82 | 11.90 | 11.79 | 11.90 | 11.90 | 74,005 |
Nov 21, 2024 | 11.60 | 11.81 | 11.52 | 11.82 | 11.82 | 92,576 |
Nov 20, 2024 | 11.61 | 11.61 | 11.46 | 11.51 | 11.51 | 42,617 |
Nov 19, 2024 | 11.47 | 11.52 | 11.40 | 11.52 | 11.52 | 29,414 |
Nov 18, 2024 | 11.61 | 11.61 | 11.44 | 11.52 | 11.52 | 63,945 |
Nov 15, 2024 | 11.58 | 11.63 | 11.50 | 11.54 | 11.54 | 74,097 |
Nov 14, 2024 | 12.00 | 12.03 | 11.71 | 11.71 | 11.71 | 51,115 |
Nov 13, 2024 | 11.98 | 12.10 | 11.90 | 12.09 | 12.09 | 52,378 |
Nov 12, 2024 | 12.00 | 12.03 | 11.88 | 11.88 | 11.88 | 52,760 |
Nov 11, 2024 | 11.79 | 11.98 | 11.79 | 11.96 | 11.96 | 65,821 |
Nov 8, 2024 | 11.50 | 11.63 | 11.43 | 11.61 | 11.61 | 62,693 |
Nov 7, 2024 | 11.40 | 11.47 | 11.35 | 11.46 | 11.46 | 37,159 |
Nov 6, 2024 | 11.19 | 11.34 | 11.19 | 11.31 | 11.31 | 75,607 |
Nov 5, 2024 | 10.71 | 10.82 | 10.69 | 10.82 | 10.82 | 12,940 |
Nov 4, 2024 | 10.66 | 10.69 | 10.61 | 10.63 | 10.63 | 46,537 |
Nov 1, 2024 | 10.67 | 10.76 | 10.64 | 10.73 | 10.73 | 9,581 |
Oct 31, 2024 | 10.82 | 10.82 | 10.63 | 10.65 | 10.65 | 25,052 |
Oct 30, 2024 | 10.94 | 10.94 | 10.86 | 10.90 | 10.90 | 39,007 |
Oct 29, 2024 | 11.04 | 11.04 | 10.95 | 10.97 | 10.97 | 28,441 |
Oct 28, 2024 | 11.00 | 11.02 | 10.97 | 11.00 | 11.00 | 25,286 |
Oct 25, 2024 | 10.97 | 11.04 | 10.92 | 11.01 | 11.01 | 10,087 |
Oct 24, 2024 | 10.96 | 11.02 | 10.94 | 10.98 | 10.98 | 35,009 |
Oct 23, 2024 | 11.04 | 11.04 | 10.99 | 10.95 | 10.95 | 11,062 |
Oct 22, 2024 | 11.06 | 11.07 | 11.01 | 11.04 | 11.04 | 28,086 |
Oct 21, 2024 | 11.05 | 11.10 | 11.00 | 11.01 | 11.01 | 35,113 |
Oct 18, 2024 | 11.01 | 11.05 | 10.99 | 11.03 | 11.03 | 15,313 |
Oct 17, 2024 | 10.98 | 11.04 | 10.96 | 11.01 | 11.01 | 24,182 |
Oct 16, 2024 | 10.89 | 10.90 | 10.85 | 10.89 | 10.89 | 24,804 |
Oct 15, 2024 | 10.91 | 10.94 | 10.84 | 10.84 | 10.84 | 27,308 |
Oct 14, 2024 | 10.80 | 10.89 | 10.80 | 10.85 | 10.85 | 25,047 |
Oct 11, 2024 | 10.68 | 10.79 | 10.63 | 10.77 | 10.77 | 18,778 |
Oct 10, 2024 | 10.72 | 10.77 | 10.67 | 10.71 | 10.71 | 33,383 |
Oct 9, 2024 | 10.57 | 10.72 | 10.56 | 10.71 | 10.71 | 43,449 |
Oct 8, 2024 | 10.52 | 10.61 | 10.48 | 10.61 | 10.61 | 13,600 |
Oct 7, 2024 | 10.62 | 10.62 | 10.52 | 10.52 | 10.52 | 20,482 |
Oct 4, 2024 | 10.47 | 10.59 | 10.43 | 10.55 | 10.55 | 27,911 |
Oct 3, 2024 | 10.48 | 10.49 | 10.40 | 10.45 | 10.45 | 20,757 |
Oct 2, 2024 | 10.40 | 10.48 | 10.38 | 10.46 | 10.46 | 19,832 |
Oct 1, 2024 | 10.24 | 10.36 | 10.24 | 10.33 | 10.33 | 49,832 |
Sep 30, 2024 | 10.25 | 10.25 | 10.13 | 10.23 | 10.23 | 31,413 |
Sep 27, 2024 | 10.21 | 10.30 | 10.18 | 10.24 | 10.24 | 19,122 |
Sep 26, 2024 | 10.26 | 10.31 | 10.18 | 10.21 | 10.21 | 10,809 |
Sep 25, 2024 | 10.20 | 10.28 | 10.20 | 10.23 | 10.23 | 12,905 |
Sep 24, 2024 | 10.35 | 10.35 | 10.23 | 10.26 | 10.26 | 21,322 |
Sep 23, 2024 | 10.24 | 10.30 | 10.22 | 10.30 | 10.30 | 12,114 |
Sep 20, 2024 | 10.14 | 10.18 | 10.10 | 10.17 | 10.17 | 10,585 |
Sep 19, 2024 | 10.07 | 10.19 | 10.07 | 10.18 | 10.18 | 20,647 |
Sep 18, 2024 | 10.08 | 10.08 | 10.00 | 10.01 | 10.01 | 14,230 |
Sep 17, 2024 | 10.22 | 10.22 | 10.01 | 10.08 | 10.08 | 5,966 |
Sep 16, 2024 | 10.16 | 10.21 | 10.14 | 10.17 | 10.17 | 12,382 |
Sep 13, 2024 | 10.09 | 10.19 | 10.06 | 10.17 | 10.17 | 14,101 |
Sep 12, 2024 | 10.09 | 10.09 | 10.03 | 10.10 | 10.10 | 9,252 |
Sep 11, 2024 | 10.00 | 10.00 | 9.85 | 9.92 | 9.92 | 7,857 |
Sep 10, 2024 | 9.99 | 10.02 | 9.95 | 10.02 | 10.02 | 9,752 |
Sep 9, 2024 | 9.91 | 10.00 | 9.91 | 9.96 | 9.96 | 10,672 |
Sep 6, 2024 | 9.97 | 10.02 | 9.83 | 9.82 | 9.82 | 6,183 |
Sep 5, 2024 | 10.05 | 10.06 | 9.96 | 9.97 | 9.97 | 10,266 |
Sep 4, 2024 | 10.04 | 10.11 | 10.02 | 10.08 | 10.08 | 17,008 |
Sep 3, 2024 | 10.33 | 10.35 | 10.19 | 10.21 | 10.21 | 18,359 |
Sep 2, 2024 | 10.37 | 10.37 | 10.31 | 10.31 | 10.31 | 20,830 |
Aug 30, 2024 | 10.38 | 10.40 | 10.35 | 10.33 | 10.33 | 22,819 |
Aug 29, 2024 | 10.22 | 10.40 | 10.22 | 10.38 | 10.38 | 5,099 |
Aug 28, 2024 | 10.20 | 10.27 | 10.20 | 10.23 | 10.23 | 11,636 |
Aug 27, 2024 | 10.16 | 10.17 | 10.13 | 10.15 | 10.15 | 4,934 |
Aug 26, 2024 | 10.16 | 10.20 | 10.15 | 10.17 | 10.17 | 7,377 |
Aug 23, 2024 | 10.19 | 10.21 | 10.15 | 10.16 | 10.16 | 11,501 |
Aug 22, 2024 | 10.19 | 10.23 | 10.17 | 10.19 | 10.19 | 14,639 |
Aug 21, 2024 | 10.16 | 10.19 | 10.14 | 10.16 | 10.16 | 23,732 |
Aug 20, 2024 | 10.23 | 10.26 | 10.14 | 10.16 | 10.16 | 30,676 |
Aug 19, 2024 | 10.16 | 10.21 | 10.11 | 10.19 | 10.19 | 27,734 |
Aug 16, 2024 | 10.25 | 10.26 | 10.17 | 10.21 | 10.21 | 5,828 |
Aug 14, 2024 | 10.00 | 10.06 | 9.98 | 10.08 | 10.08 | 6,571 |
Aug 13, 2024 | 9.97 | 9.98 | 9.92 | 9.99 | 9.99 | 31,588 |
Aug 12, 2024 | 9.94 | 9.98 | 9.93 | 9.92 | 9.92 | 34,816 |
Aug 9, 2024 | 9.84 | 9.92 | 9.84 | 9.90 | 9.90 | 10,118 |
Aug 8, 2024 | 9.62 | 9.81 | 9.60 | 9.78 | 9.78 | 26,046 |
Aug 7, 2024 | 9.58 | 9.75 | 9.58 | 9.73 | 9.73 | 11,632 |
Aug 6, 2024 | 9.49 | 9.51 | 9.43 | 9.50 | 9.50 | 32,854 |
Aug 5, 2024 | 9.31 | 9.35 | 9.00 | 9.32 | 9.32 | 107,023 |
Aug 2, 2024 | 9.72 | 9.73 | 9.47 | 9.49 | 9.49 | 71,709 |
Aug 1, 2024 | 9.98 | 10.01 | 9.84 | 9.84 | 9.84 | 21,058 |
Jul 31, 2024 | 10.00 | 10.00 | 9.92 | 10.00 | 10.00 | 4,546 |
Jul 30, 2024 | 9.90 | 9.96 | 9.89 | 9.92 | 9.92 | 7,597 |
Jul 29, 2024 | 9.95 | 9.98 | 9.91 | 9.92 | 9.92 | 29,465 |
Jul 26, 2024 | 9.82 | 9.93 | 9.82 | 9.84 | 9.84 | 14,436 |
Jul 25, 2024 | 9.75 | 9.83 | 9.67 | 9.82 | 9.82 | 11,463 |
Jul 24, 2024 | 9.94 | 9.96 | 9.81 | 9.82 | 9.82 | 31,312 |
Jul 23, 2024 | 9.88 | 9.95 | 9.81 | 9.95 | 9.95 | 18,799 |
Jul 22, 2024 | 9.86 | 9.90 | 9.81 | 9.82 | 9.82 | 7,131 |
Jul 19, 2024 | 9.94 | 9.96 | 9.84 | 9.85 | 9.85 | 63,662 |
Jul 18, 2024 | 9.98 | 10.03 | 9.95 | 9.97 | 9.97 | 11,339 |
Jul 17, 2024 | 10.08 | 10.08 | 9.97 | 9.97 | 9.97 | 38,255 |
Jul 16, 2024 | 10.03 | 10.11 | 9.99 | 10.10 | 10.10 | 19,000 |
Jul 15, 2024 | 9.99 | 10.06 | 9.98 | 10.03 | 10.03 | 68,244 |
Jul 12, 2024 | 9.94 | 9.98 | 9.89 | 9.97 | 9.97 | 35,097 |
Jul 11, 2024 | 9.92 | 9.97 | 9.88 | 9.94 | 9.94 | 27,212 |
Jul 10, 2024 | 9.87 | 9.90 | 9.84 | 9.86 | 9.86 | 8,784 |
Jul 9, 2024 | 9.89 | 9.93 | 9.84 | 9.84 | 9.84 | 6,027 |
Jul 8, 2024 | 9.85 | 9.93 | 9.85 | 9.88 | 9.88 | 6,087 |
Jul 5, 2024 | 9.92 | 9.92 | 9.85 | 9.84 | 9.84 | 4,511 |
Jul 4, 2024 | 9.90 | 9.94 | 9.88 | 9.91 | 9.91 | 27,308 |
Jul 3, 2024 | 9.84 | 9.89 | 9.84 | 9.89 | 9.89 | 22,381 |
Jul 2, 2024 | 9.82 | 9.83 | 9.75 | 9.80 | 9.80 | 19,209 |
Jul 1, 2024 | 9.86 | 9.88 | 9.82 | 9.84 | 9.84 | 9,693 |
Jun 28, 2024 | 9.87 | 9.93 | 9.87 | 9.87 | 9.87 | 28,908 |
Jun 27, 2024 | 9.77 | 9.82 | 9.74 | 9.82 | 9.82 | 26,032 |
Jun 26, 2024 | 9.85 | 9.85 | 9.74 | 9.77 | 9.77 | 17,357 |
Jun 25, 2024 | 9.82 | 9.82 | 9.76 | 9.81 | 9.81 | 21,107 |
Jun 24, 2024 | 9.85 | 9.90 | 9.82 | 9.89 | 9.89 | 15,314 |
Jun 21, 2024 | 9.86 | 9.88 | 9.81 | 9.83 | 9.83 | 6,833 |
Jun 20, 2024 | 9.84 | 9.87 | 9.83 | 9.87 | 9.87 | 24,008 |
Jun 19, 2024 | 9.81 | 9.84 | 9.79 | 9.81 | 9.81 | 34,980 |
Jun 18, 2024 | 9.80 | 9.82 | 9.77 | 9.79 | 9.79 | 16,716 |
Jun 17, 2024 | 9.69 | 9.72 | 9.64 | 9.69 | 9.69 | 24,410 |
Jun 14, 2024 | 9.77 | 9.77 | 9.61 | 9.64 | 9.64 | 22,167 |
Jun 13, 2024 | 9.87 | 9.87 | 9.75 | 9.75 | 9.75 | 32,443 |
Jun 12, 2024 | 9.86 | 9.86 | 9.77 | 9.80 | 9.80 | 40,730 |
Jun 11, 2024 | 9.88 | 9.89 | 9.77 | 9.82 | 9.82 | 8,340 |
Jun 10, 2024 | 9.84 | 9.89 | 9.82 | 9.88 | 9.88 | 24,037 |
Jun 7, 2024 | 9.76 | 9.83 | 9.71 | 9.80 | 9.80 | 11,421 |
Jun 6, 2024 | 9.75 | 9.78 | 9.68 | 9.76 | 9.76 | 61,040 |
Jun 5, 2024 | 9.69 | 9.73 | 9.65 | 9.69 | 9.69 | 21,177 |
Jun 4, 2024 | 9.66 | 9.67 | 9.61 | 9.62 | 9.62 | 13,252 |
Jun 3, 2024 | 9.74 | 9.83 | 9.66 | 9.66 | 9.66 | 36,510 |
May 31, 2024 | 9.65 | 9.73 | 9.61 | 9.63 | 9.63 | 55,937 |
May 30, 2024 | 9.69 | 9.72 | 9.63 | 9.64 | 9.64 | 9,998 |
May 29, 2024 | 9.75 | 9.75 | 9.65 | 9.72 | 9.72 | 21,720 |
May 28, 2024 | 9.95 | 9.95 | 9.80 | 9.83 | 9.83 | 18,640 |
May 27, 2024 | 9.92 | 9.93 | 9.87 | 9.92 | 9.92 | 19,783 |
May 24, 2024 | 9.88 | 9.89 | 9.82 | 9.88 | 9.88 | 53,318 |
May 23, 2024 | 9.90 | 9.96 | 9.86 | 9.92 | 9.92 | 34,846 |
May 22, 2024 | 9.89 | 9.92 | 9.85 | 9.87 | 9.87 | 38,418 |
May 21, 2024 | 9.85 | 9.88 | 9.82 | 9.88 | 9.88 | 21,865 |
May 20, 2024 | 9.81 | 9.90 | 9.80 | 9.86 | 9.86 | 21,445 |
May 17, 2024 | 9.76 | 9.83 | 9.76 | 9.79 | 9.79 | 17,138 |
May 16, 2024 | 9.80 | 9.84 | 9.77 | 9.81 | 9.81 | 26,232 |
May 15, 2024 | 9.73 | 9.77 | 9.71 | 9.77 | 9.77 | 30,394 |
May 14, 2024 | 9.73 | 9.73 | 9.65 | 9.70 | 9.70 | 15,084 |
May 13, 2024 | 9.80 | 9.80 | 9.70 | 9.75 | 9.75 | 23,677 |
May 10, 2024 | 9.77 | 9.81 | 9.77 | 9.78 | 9.78 | 19,838 |
May 9, 2024 | 9.77 | 9.79 | 9.73 | 9.75 | 9.75 | 17,638 |
May 8, 2024 | 9.73 | 9.81 | 9.73 | 9.74 | 9.74 | 40,389 |
May 7, 2024 | 9.79 | 9.81 | 9.68 | 9.70 | 9.70 | 53,173 |
May 6, 2024 | 9.68 | 9.77 | 9.63 | 9.72 | 9.72 | 58,183 |
May 3, 2024 | 9.58 | 9.65 | 9.56 | 9.59 | 9.59 | 20,049 |
May 2, 2024 | 9.64 | 9.64 | 9.55 | 9.60 | 9.60 | 18,990 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
QQQ Invesco QQQ Trust
481.68
+1.31%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
SPY SPDR S&P 500 ETF
558.47
+0.71%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%