Paris - Delayed Quote EUR
Amundi MSCI New Energy UCITS ETF Acc (NRJC.PA)
10.38
-0.43
(-3.95%)
At close: 9:04:10 AM GMT+2
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 |
---|---|---|---|---|---|---|
Apr 9, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
Apr 8, 2025 | 10.76 | 10.84 | 10.76 | 10.81 | 10.81 | 1,548 |
Apr 7, 2025 | 10.10 | 10.75 | 10.10 | 10.75 | 10.75 | 665 |
Apr 4, 2025 | 11.48 | 11.48 | 11.01 | 10.96 | 10.96 | 2,998 |
Apr 3, 2025 | 11.59 | 11.59 | 11.59 | 11.55 | 11.55 | 85 |
Apr 2, 2025 | 11.83 | 11.83 | 11.83 | 11.87 | 11.87 | - |
Apr 1, 2025 | 11.74 | 11.77 | 11.74 | 11.83 | 11.83 | 3 |
Mar 31, 2025 | 11.69 | 11.69 | 11.69 | 11.66 | 11.66 | - |
Mar 28, 2025 | 11.86 | 11.97 | 11.86 | 11.97 | 11.97 | 907 |
Mar 27, 2025 | 12.03 | 12.03 | 12.03 | 11.98 | 11.98 | - |
Mar 26, 2025 | 12.19 | 12.19 | 12.19 | 12.07 | 12.07 | - |
Mar 25, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
Mar 24, 2025 | 12.35 | 12.35 | 12.35 | 12.21 | 12.21 | 10 |
Mar 21, 2025 | 12.21 | 12.21 | 12.21 | 12.20 | 12.20 | - |
Mar 20, 2025 | 12.30 | 12.30 | 12.30 | 12.25 | 12.25 | - |
Mar 19, 2025 | 12.07 | 12.09 | 12.07 | 12.23 | 12.23 | 1,826 |
Mar 18, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 903 |
Mar 17, 2025 | 11.89 | 11.89 | 11.89 | 12.10 | 12.10 | - |
Mar 14, 2025 | 11.79 | 12.06 | 11.79 | 12.06 | 12.06 | 45 |
Mar 13, 2025 | 11.75 | 11.75 | 11.75 | 11.76 | 11.76 | - |
Mar 12, 2025 | 11.82 | 11.82 | 11.81 | 11.80 | 11.80 | 435 |
Mar 11, 2025 | 11.67 | 11.73 | 11.67 | 11.64 | 11.64 | 9 |
Mar 10, 2025 | 11.80 | 11.80 | 11.80 | 11.65 | 11.65 | 1 |
Mar 7, 2025 | 11.69 | 11.69 | 11.69 | 11.71 | 11.71 | - |
Mar 6, 2025 | 11.77 | 11.77 | 11.75 | 11.71 | 11.71 | 36 |
Mar 5, 2025 | 11.83 | 11.83 | 11.75 | 11.75 | 11.75 | 888 |
Mar 4, 2025 | 11.92 | 11.92 | 11.80 | 11.69 | 11.69 | 725 |
Mar 3, 2025 | 12.28 | 12.28 | 12.22 | 12.10 | 12.10 | 5 |
Feb 28, 2025 | 12.09 | 12.09 | 12.07 | 12.15 | 12.15 | 90 |
Feb 27, 2025 | 12.48 | 12.48 | 12.33 | 12.30 | 12.30 | 976 |
Feb 26, 2025 | 12.25 | 12.25 | 12.25 | 12.45 | 12.45 | - |
Feb 25, 2025 | 12.24 | 12.24 | 12.07 | 12.06 | 12.06 | 25 |
Feb 24, 2025 | 12.30 | 12.42 | 12.30 | 12.26 | 12.26 | 3,237 |
Feb 21, 2025 | 12.56 | 12.62 | 12.29 | 12.29 | 12.29 | 4,483 |
Feb 20, 2025 | 12.68 | 12.70 | 12.68 | 12.55 | 12.55 | 390 |
Feb 19, 2025 | 12.59 | 12.59 | 12.54 | 12.60 | 12.60 | 267 |
Feb 18, 2025 | 12.48 | 12.51 | 12.47 | 12.52 | 12.52 | 239 |
Feb 17, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1,633 |
Feb 14, 2025 | 12.43 | 12.43 | 12.43 | 12.37 | 12.37 | - |
Feb 13, 2025 | 12.44 | 12.50 | 12.44 | 12.44 | 12.44 | 15 |
Feb 12, 2025 | 12.36 | 12.52 | 12.36 | 12.52 | 12.52 | 81 |
Feb 11, 2025 | 12.45 | 12.45 | 12.36 | 12.40 | 12.40 | 17,449 |
Feb 10, 2025 | 12.43 | 12.51 | 12.43 | 12.51 | 12.51 | 1,580 |
Feb 7, 2025 | 12.44 | 12.44 | 12.44 | 12.40 | 12.40 | - |
Feb 6, 2025 | 12.40 | 12.40 | 12.40 | 12.47 | 12.47 | - |
Feb 5, 2025 | 12.27 | 12.27 | 12.27 | 12.36 | 12.36 | - |
Feb 4, 2025 | 12.31 | 12.31 | 12.31 | 12.30 | 12.30 | - |
Feb 3, 2025 | 12.46 | 12.46 | 12.46 | 12.36 | 12.36 | 1 |
Jan 31, 2025 | 12.57 | 12.63 | 12.57 | 12.60 | 12.60 | 10,100 |
Jan 30, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
Jan 29, 2025 | 12.31 | 12.50 | 12.27 | 12.50 | 12.50 | 1,071 |
Jan 28, 2025 | 12.26 | 12.32 | 12.13 | 12.04 | 12.04 | 2,920 |
Jan 27, 2025 | 12.57 | 12.57 | 12.20 | 12.10 | 12.10 | 797 |
Jan 24, 2025 | 12.92 | 12.92 | 12.92 | 12.91 | 12.91 | - |
Jan 23, 2025 | 12.78 | 12.78 | 12.74 | 12.88 | 12.88 | 11,322 |
Jan 22, 2025 | 12.95 | 13.05 | 12.91 | 12.85 | 12.85 | 17,564 |
Jan 21, 2025 | 12.83 | 12.83 | 12.79 | 12.84 | 12.84 | 6,069 |
Jan 20, 2025 | 12.99 | 12.99 | 12.98 | 12.95 | 12.95 | 103 |
Jan 17, 2025 | 12.89 | 12.89 | 12.89 | 13.00 | 13.00 | - |
Jan 16, 2025 | 12.81 | 12.81 | 12.80 | 12.83 | 12.83 | 4,000 |
Jan 15, 2025 | 12.58 | 12.86 | 12.58 | 12.85 | 12.85 | 2,604 |
Jan 14, 2025 | 12.54 | 12.58 | 12.40 | 12.55 | 12.55 | 52,553 |
Jan 13, 2025 | 12.56 | 12.56 | 12.56 | 12.38 | 12.38 | - |
Jan 10, 2025 | 12.94 | 12.94 | 12.81 | 12.59 | 12.59 | 657 |
Jan 9, 2025 | 12.90 | 12.90 | 12.90 | 12.99 | 12.99 | - |
Jan 8, 2025 | 13.24 | 13.24 | 13.14 | 13.14 | 13.14 | 38 |
Jan 7, 2025 | 13.21 | 13.21 | 13.21 | 13.26 | 13.26 | - |
Jan 6, 2025 | 13.14 | 13.15 | 13.14 | 13.26 | 13.26 | 16 |
Jan 3, 2025 | 12.99 | 12.99 | 12.95 | 13.07 | 13.07 | 164 |
Jan 2, 2025 | 12.76 | 12.76 | 12.76 | 12.97 | 12.97 | 46 |
Dec 31, 2024 | 12.58 | 12.58 | 12.58 | 12.56 | 12.56 | - |
Dec 30, 2024 | 12.69 | 12.69 | 12.69 | 12.64 | 12.64 | - |
Dec 27, 2024 | 12.75 | 12.75 | 12.75 | 12.72 | 12.72 | - |
Dec 24, 2024 | 12.87 | 12.93 | 12.87 | 12.84 | 12.84 | 15 |
Dec 23, 2024 | 12.76 | 12.76 | 12.74 | 12.79 | 12.79 | 487 |
Dec 20, 2024 | 12.56 | 12.56 | 12.40 | 12.69 | 12.69 | 281 |
Dec 19, 2024 | 12.63 | 12.63 | 12.56 | 12.65 | 12.65 | 800 |
Dec 18, 2024 | 12.85 | 12.85 | 12.85 | 12.88 | 12.88 | - |
Dec 17, 2024 | 12.82 | 12.82 | 12.82 | 12.79 | 12.79 | - |
Dec 16, 2024 | 12.94 | 12.95 | 12.94 | 12.93 | 12.93 | 273 |
Dec 13, 2024 | 12.98 | 12.98 | 12.98 | 12.91 | 12.91 | - |
Dec 12, 2024 | 13.08 | 13.10 | 13.08 | 12.99 | 12.99 | 40 |
Dec 11, 2024 | 12.95 | 13.10 | 12.95 | 13.07 | 13.07 | 4,183 |
Dec 10, 2024 | 13.14 | 13.14 | 13.14 | 13.02 | 13.02 | 40 |
Dec 9, 2024 | 13.17 | 13.19 | 13.01 | 13.01 | 13.01 | 4,645 |
Dec 6, 2024 | 13.21 | 13.21 | 13.19 | 13.18 | 13.18 | 2,451 |
Dec 5, 2024 | 13.23 | 13.23 | 13.23 | 13.26 | 13.26 | - |
Dec 4, 2024 | 13.38 | 13.38 | 13.38 | 13.24 | 13.24 | 388 |
Dec 3, 2024 | 13.46 | 13.49 | 13.46 | 13.34 | 13.34 | 31 |
Dec 2, 2024 | 13.43 | 13.43 | 13.43 | 13.45 | 13.45 | - |
Nov 29, 2024 | 13.39 | 13.39 | 13.39 | 13.43 | 13.43 | - |
Nov 28, 2024 | 13.39 | 13.61 | 13.39 | 13.61 | 13.61 | 89 |
Nov 27, 2024 | 13.33 | 13.33 | 13.33 | 13.35 | 13.35 | - |
Nov 26, 2024 | 13.37 | 13.37 | 13.36 | 13.36 | 13.36 | 50 |
Nov 25, 2024 | 13.49 | 13.49 | 13.49 | 13.45 | 13.45 | - |
Nov 22, 2024 | 13.23 | 13.23 | 13.23 | 13.40 | 13.40 | - |
Nov 21, 2024 | 13.14 | 13.14 | 13.14 | 13.25 | 13.25 | - |
Nov 20, 2024 | 13.08 | 13.25 | 13.08 | 13.25 | 13.25 | 56 |
Nov 19, 2024 | 13.16 | 13.16 | 12.91 | 13.04 | 13.04 | 2,611 |
Nov 18, 2024 | 13.14 | 13.14 | 13.14 | 13.09 | 13.09 | - |
Nov 15, 2024 | 13.04 | 13.10 | 13.04 | 13.13 | 13.13 | 5 |
Nov 14, 2024 | 12.98 | 12.98 | 12.98 | 13.01 | 13.01 | - |
Nov 13, 2024 | 12.90 | 12.95 | 12.90 | 13.01 | 13.01 | 145 |
Nov 12, 2024 | 13.02 | 13.02 | 13.02 | 12.79 | 12.79 | - |
Nov 11, 2024 | 12.84 | 13.13 | 12.84 | 13.05 | 13.05 | 230 |
Nov 8, 2024 | 12.92 | 12.92 | 12.92 | 12.80 | 12.80 | - |
Nov 7, 2024 | 12.89 | 12.89 | 12.89 | 12.98 | 12.98 | - |
Nov 6, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 299 |
Nov 5, 2024 | 13.36 | 13.36 | 13.36 | 13.30 | 13.30 | - |
Nov 4, 2024 | 13.28 | 13.28 | 13.28 | 13.43 | 13.43 | - |
Nov 1, 2024 | 13.14 | 13.14 | 13.14 | 13.28 | 13.28 | - |
Oct 31, 2024 | 13.18 | 13.32 | 13.18 | 13.32 | 13.32 | 528 |
Oct 30, 2024 | 13.18 | 13.18 | 13.18 | 13.19 | 13.19 | - |
Oct 29, 2024 | 13.53 | 13.53 | 13.53 | 13.34 | 13.34 | - |
Oct 28, 2024 | 13.45 | 13.51 | 13.45 | 13.53 | 13.53 | 75 |
Oct 25, 2024 | 13.33 | 13.33 | 13.30 | 13.39 | 13.39 | 2,790 |
Oct 24, 2024 | 13.29 | 13.31 | 13.25 | 13.27 | 13.27 | 28 |
Oct 23, 2024 | 13.37 | 13.37 | 13.23 | 13.21 | 13.21 | 15 |
Oct 22, 2024 | 13.35 | 13.35 | 13.31 | 13.33 | 13.33 | 7,734 |
Oct 21, 2024 | 13.44 | 13.44 | 13.44 | 13.31 | 13.31 | 852 |
Oct 18, 2024 | 13.38 | 13.38 | 13.34 | 13.38 | 13.38 | 2 |
Oct 17, 2024 | 13.42 | 13.42 | 13.42 | 13.40 | 13.40 | - |
Oct 16, 2024 | 13.28 | 13.30 | 13.23 | 13.35 | 13.35 | 798 |
Oct 15, 2024 | 13.49 | 13.49 | 13.45 | 13.30 | 13.30 | 254 |
Oct 14, 2024 | 13.49 | 13.53 | 13.49 | 13.51 | 13.51 | 301 |
Oct 11, 2024 | 13.35 | 13.47 | 13.35 | 13.48 | 13.48 | 784 |
Oct 10, 2024 | 13.64 | 13.64 | 13.56 | 13.41 | 13.41 | 272 |
Oct 9, 2024 | 13.57 | 13.68 | 13.57 | 13.64 | 13.64 | 318 |
Oct 8, 2024 | 13.66 | 13.69 | 13.66 | 13.62 | 13.62 | 3 |
Oct 7, 2024 | 13.74 | 13.74 | 13.59 | 13.66 | 13.66 | 5,255 |
Oct 4, 2024 | 13.53 | 13.53 | 13.53 | 13.56 | 13.56 | - |
Oct 3, 2024 | 13.57 | 13.57 | 13.57 | 13.48 | 13.48 | - |
Oct 2, 2024 | 13.69 | 13.69 | 13.69 | 13.56 | 13.56 | - |
Oct 1, 2024 | 13.63 | 13.66 | 13.63 | 13.65 | 13.65 | 575 |
Sep 30, 2024 | 13.72 | 13.72 | 13.72 | 13.64 | 13.64 | - |
Sep 27, 2024 | 13.65 | 13.65 | 13.62 | 13.71 | 13.71 | 259 |
Sep 26, 2024 | 13.54 | 13.54 | 13.54 | 13.58 | 13.58 | - |
Sep 25, 2024 | 13.40 | 13.40 | 13.40 | 13.43 | 13.43 | - |
Sep 24, 2024 | 13.53 | 13.55 | 13.50 | 13.51 | 13.51 | 733 |
Sep 23, 2024 | 13.31 | 13.31 | 13.31 | 13.37 | 13.37 | 2 |
Sep 20, 2024 | 13.23 | 13.27 | 13.23 | 13.27 | 13.27 | 378 |
Sep 19, 2024 | 13.40 | 13.45 | 13.40 | 13.32 | 13.32 | 618 |
Sep 18, 2024 | 13.29 | 13.29 | 13.29 | 13.24 | 13.24 | - |
Sep 17, 2024 | 13.17 | 13.17 | 13.17 | 13.32 | 13.32 | - |
Sep 16, 2024 | 13.06 | 13.06 | 13.06 | 13.07 | 13.07 | - |
Sep 13, 2024 | 12.94 | 12.94 | 12.94 | 13.09 | 13.09 | - |
Sep 12, 2024 | 13.01 | 13.01 | 13.01 | 12.96 | 12.96 | - |
Sep 11, 2024 | 12.63 | 12.81 | 12.63 | 12.78 | 12.78 | 3,256 |
Sep 10, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
Sep 9, 2024 | 12.56 | 12.56 | 12.56 | 12.50 | 12.50 | - |
Sep 6, 2024 | 12.73 | 12.73 | 12.71 | 12.49 | 12.49 | 3,458 |
Sep 5, 2024 | 12.80 | 12.86 | 12.80 | 12.83 | 12.83 | 7,735 |
Sep 4, 2024 | 12.67 | 12.67 | 12.67 | 12.82 | 12.82 | - |
Sep 3, 2024 | 13.03 | 13.03 | 12.97 | 12.80 | 12.80 | 760 |
Sep 2, 2024 | 13.00 | 13.00 | 13.00 | 13.04 | 13.04 | - |
Aug 30, 2024 | 13.00 | 13.00 | 13.00 | 12.98 | 12.98 | - |
Aug 29, 2024 | 12.89 | 12.91 | 12.89 | 12.97 | 12.97 | 401 |
Aug 28, 2024 | 12.88 | 12.88 | 12.84 | 12.84 | 12.84 | 127 |
Aug 27, 2024 | 12.93 | 12.93 | 12.93 | 12.84 | 12.84 | - |
Aug 26, 2024 | 12.92 | 12.92 | 12.92 | 12.96 | 12.96 | 3 |
Aug 23, 2024 | 12.70 | 12.70 | 12.70 | 12.86 | 12.86 | - |
Aug 22, 2024 | 12.73 | 12.73 | 12.73 | 12.67 | 12.67 | - |
Aug 21, 2024 | 12.67 | 12.73 | 12.67 | 12.70 | 12.70 | 655 |
Aug 20, 2024 | 12.81 | 12.81 | 12.81 | 12.62 | 12.62 | - |
Aug 19, 2024 | 12.66 | 12.66 | 12.66 | 12.79 | 12.79 | - |
Aug 16, 2024 | 12.74 | 12.76 | 12.71 | 12.64 | 12.64 | 1,545 |
Aug 15, 2024 | 12.57 | 12.57 | 12.57 | 12.70 | 12.70 | - |
Aug 14, 2024 | 12.64 | 12.64 | 12.64 | 12.57 | 12.57 | - |
Aug 13, 2024 | 12.47 | 12.47 | 12.47 | 12.56 | 12.56 | - |
Aug 12, 2024 | 12.50 | 12.50 | 12.50 | 12.38 | 12.38 | - |
Aug 9, 2024 | 12.50 | 12.50 | 12.44 | 12.41 | 12.41 | 1,000 |
Aug 8, 2024 | 12.32 | 12.32 | 12.32 | 12.48 | 12.48 | - |
Aug 7, 2024 | 12.38 | 12.38 | 12.38 | 12.56 | 12.56 | - |
Aug 6, 2024 | 12.32 | 12.32 | 12.20 | 12.26 | 12.26 | 4,628 |
Aug 5, 2024 | 12.28 | 12.28 | 12.06 | 12.19 | 12.19 | 8,964 |
Aug 2, 2024 | 12.97 | 12.97 | 12.61 | 12.56 | 12.56 | 301 |
Aug 1, 2024 | 13.13 | 13.13 | 13.13 | 13.00 | 13.00 | - |
Jul 31, 2024 | 13.05 | 13.10 | 13.05 | 13.13 | 13.13 | 15 |
Jul 30, 2024 | 12.97 | 12.97 | 12.97 | 12.91 | 12.91 | - |
Jul 29, 2024 | 13.10 | 13.10 | 13.10 | 12.95 | 12.95 | - |
Jul 26, 2024 | 12.93 | 13.07 | 12.93 | 13.04 | 13.04 | 1,714 |
Jul 25, 2024 | 12.91 | 12.91 | 12.91 | 12.96 | 12.96 | - |
Jul 24, 2024 | 12.88 | 12.88 | 12.88 | 13.00 | 13.00 | - |
Jul 23, 2024 | 12.85 | 12.85 | 12.84 | 12.93 | 12.93 | 7 |
Jul 22, 2024 | 12.89 | 12.91 | 12.85 | 12.88 | 12.88 | 1,805 |
Jul 19, 2024 | 12.81 | 12.81 | 12.81 | 12.83 | 12.83 | - |
Jul 18, 2024 | 12.92 | 12.92 | 12.87 | 12.92 | 12.92 | 90 |
Jul 17, 2024 | 13.01 | 13.01 | 13.01 | 12.90 | 12.90 | 552 |
Jul 16, 2024 | 12.94 | 13.01 | 12.94 | 12.97 | 12.97 | 16,007 |
Jul 15, 2024 | 13.33 | 13.33 | 13.13 | 12.97 | 12.97 | 6 |
Jul 12, 2024 | 13.31 | 13.31 | 13.31 | 13.40 | 13.40 | - |
Jul 11, 2024 | 13.06 | 13.06 | 13.06 | 13.28 | 13.28 | - |
Jul 10, 2024 | 12.82 | 12.82 | 12.82 | 12.91 | 12.91 | - |
Jul 9, 2024 | 12.90 | 12.90 | 12.90 | 12.76 | 12.76 | 3,500 |
Jul 8, 2024 | 12.79 | 12.79 | 12.79 | 12.86 | 12.86 | - |
Jul 5, 2024 | 12.88 | 12.88 | 12.84 | 12.85 | 12.85 | 773 |
Jul 4, 2024 | 12.87 | 12.87 | 12.82 | 12.86 | 12.86 | 1,008 |
Jul 3, 2024 | 12.58 | 12.68 | 12.58 | 12.79 | 12.79 | 10,418 |
Jul 2, 2024 | 12.57 | 12.58 | 12.57 | 12.56 | 12.56 | 2,000 |
Jul 1, 2024 | 12.77 | 12.77 | 12.72 | 12.67 | 12.67 | 4,046 |
Jun 28, 2024 | 12.98 | 12.98 | 12.98 | 12.81 | 12.81 | - |
Jun 27, 2024 | 13.06 | 13.06 | 13.00 | 12.95 | 12.95 | 20 |
Jun 26, 2024 | 13.11 | 13.11 | 13.05 | 13.04 | 13.04 | 637 |
Jun 25, 2024 | 13.24 | 13.24 | 13.19 | 13.10 | 13.10 | 668 |
Jun 24, 2024 | 13.19 | 13.25 | 13.19 | 13.27 | 13.27 | 750 |
Jun 21, 2024 | 13.31 | 13.31 | 13.23 | 13.25 | 13.25 | 1,177 |
Jun 20, 2024 | 13.28 | 13.28 | 13.23 | 13.30 | 13.30 | 686 |
Jun 19, 2024 | 13.38 | 13.38 | 13.38 | 13.24 | 13.24 | 169 |
Jun 18, 2024 | 13.30 | 13.30 | 13.30 | 13.32 | 13.32 | - |
Jun 17, 2024 | 13.48 | 13.48 | 13.48 | 13.23 | 13.23 | - |
Jun 14, 2024 | 13.71 | 13.71 | 13.59 | 13.51 | 13.51 | 1,650 |
Jun 13, 2024 | 13.85 | 13.85 | 13.85 | 13.67 | 13.67 | - |
Jun 12, 2024 | 13.78 | 13.78 | 13.78 | 13.91 | 13.91 | - |
Jun 11, 2024 | 13.78 | 13.78 | 13.78 | 13.68 | 13.68 | - |
Jun 10, 2024 | 13.58 | 13.58 | 13.58 | 13.70 | 13.70 | - |
Jun 7, 2024 | 13.76 | 13.76 | 13.76 | 13.62 | 13.62 | - |
Jun 6, 2024 | 13.89 | 13.93 | 13.89 | 13.78 | 13.78 | 65 |
Jun 5, 2024 | 13.79 | 13.85 | 13.79 | 13.90 | 13.90 | 6,550 |
Jun 4, 2024 | 13.85 | 13.85 | 13.80 | 13.77 | 13.77 | 30 |
Jun 3, 2024 | 13.94 | 14.04 | 13.94 | 13.94 | 13.94 | 768 |
May 31, 2024 | 14.09 | 14.09 | 13.90 | 13.78 | 13.78 | 7 |
May 30, 2024 | 13.80 | 14.01 | 13.80 | 13.94 | 13.94 | 2,500 |
May 29, 2024 | 14.01 | 14.01 | 14.00 | 13.86 | 13.86 | 91 |
May 28, 2024 | 14.09 | 14.11 | 14.09 | 14.11 | 14.11 | 7,466 |
May 27, 2024 | 13.95 | 14.09 | 13.95 | 14.07 | 14.07 | 8,771 |
May 24, 2024 | 13.70 | 13.85 | 13.70 | 13.91 | 13.91 | 1,510 |
May 23, 2024 | 13.93 | 13.93 | 13.92 | 13.77 | 13.77 | 5 |
May 22, 2024 | 13.61 | 13.61 | 13.61 | 13.92 | 13.92 | - |
May 21, 2024 | 13.50 | 13.65 | 13.50 | 13.65 | 13.65 | 851 |
May 20, 2024 | 13.62 | 13.63 | 13.62 | 13.56 | 13.56 | 150 |
May 17, 2024 | 13.67 | 13.67 | 13.62 | 13.64 | 13.64 | 952 |
May 16, 2024 | 13.73 | 13.73 | 13.71 | 13.70 | 13.70 | 65 |
May 15, 2024 | 13.65 | 13.75 | 13.65 | 13.73 | 13.73 | 1,833 |
May 14, 2024 | 13.48 | 13.52 | 13.48 | 13.60 | 13.60 | 7,785 |
May 13, 2024 | 13.48 | 13.48 | 13.48 | 13.54 | 13.54 | 80 |
May 10, 2024 | 13.58 | 13.58 | 13.58 | 13.55 | 13.55 | - |
May 9, 2024 | 13.41 | 13.44 | 13.41 | 13.48 | 13.48 | 7,350 |
May 8, 2024 | 13.43 | 13.43 | 13.41 | 13.41 | 13.41 | 1,544 |
May 7, 2024 | 13.29 | 13.33 | 13.29 | 13.41 | 13.41 | 4,315 |
May 6, 2024 | 13.25 | 13.27 | 13.25 | 13.28 | 13.28 | 809 |
May 3, 2024 | 13.01 | 13.26 | 13.01 | 13.16 | 13.16 | 668 |
May 2, 2024 | 12.89 | 12.89 | 12.85 | 12.85 | 12.85 | 16,505 |
Apr 30, 2024 | 12.96 | 12.96 | 12.89 | 12.83 | 12.83 | 256 |
Apr 29, 2024 | 12.82 | 12.88 | 12.82 | 12.93 | 12.93 | 20 |
Apr 26, 2024 | 12.52 | 12.60 | 12.52 | 12.67 | 12.67 | 35 |
Apr 25, 2024 | 12.59 | 12.60 | 12.59 | 12.38 | 12.38 | 1 |
Apr 24, 2024 | 12.59 | 12.59 | 12.59 | 12.57 | 12.57 | - |
Apr 23, 2024 | 12.55 | 12.55 | 12.54 | 12.66 | 12.66 | 6,994 |
Apr 22, 2024 | 12.54 | 12.54 | 12.52 | 12.49 | 12.49 | 182 |
Apr 19, 2024 | 12.41 | 12.41 | 12.41 | 12.48 | 12.48 | - |
Apr 18, 2024 | 12.60 | 12.60 | 12.60 | 12.58 | 12.58 | - |
Apr 17, 2024 | 12.44 | 12.46 | 12.44 | 12.46 | 12.46 | 409 |
Apr 16, 2024 | 12.52 | 12.52 | 12.48 | 12.43 | 12.43 | 10 |
Apr 15, 2024 | 12.90 | 12.90 | 12.90 | 12.72 | 12.72 | 8,274 |
Apr 12, 2024 | 12.98 | 12.98 | 12.98 | 12.90 | 12.90 | - |
Apr 11, 2024 | 12.88 | 12.89 | 12.88 | 12.84 | 12.84 | 8,142 |
Apr 10, 2024 | 13.06 | 13.06 | 12.74 | 12.82 | 12.82 | 27,823 |
Apr 9, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
Related Tickers
QLD ProShares Ultra QQQ
85.63
+23.49%
XSD SPDR S&P Semiconductor ETF
192.51
+19.85%
FTXL First Trust Nasdaq Semiconductor ETF
74.14
+18.87%
SOXX iShares Semiconductor ETF
183.62
+18.57%
PSI Invesco Semiconductors ETF
46.54
+18.45%
SMH VanEck Semiconductor ETF
210.83
+17.16%
SPHB Invesco S&P 500 High Beta ETF
76.79
+14.14%
HTUS Hull Tactical US ETF
34.27
+13.97%
FTEC Fidelity MSCI Information Technology Index ETF
159.14
+13.83%
XNTK SPDR NYSE Technology ETF
186.89
+13.64%
IYW iShares U.S. Technology ETF
139.22
+13.58%
VGT Vanguard Information Technology Index Fund ETF Shares
533.78
+13.48%
XLK The Technology Select Sector SPDR Fund
203.86
+13.43%
IXN iShares Global Tech ETF
74.47
+13.16%
IGM iShares Expanded Tech Sector ETF
90.30
+13.16%
THD iShares MSCI Thailand ETF
51.23
+12.92%
BLOK Amplify Transformational Data Sharing ETF
36.64
+12.53%
IETC iShares U.S. Tech Independence Focused ETF
75.63
+12.41%
QTUM Defiance Quantum ETF
72.32
+12.40%
BLCN Siren Nasdaq NexGen Economy ETF
18.58
+12.37%
MGK Vanguard Mega Cap Growth Index Fund
307.14
+12.23%
AIQ Global X Artificial Intelligence & Technology ETF
35.34
+12.19%
ONEQ Fidelity Nasdaq Composite Index ETF
67.54
+12.16%
COPX Global X Copper Miners ETF
34.95
+11.88%
QQQ Invesco QQQ Trust
466.00
+12.00%
VUG Vanguard Growth Index Fund ETF Shares
367.80
+11.63%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
92.12
+11.65%
IWF iShares Russell 1000 Growth ETF
357.66
+11.62%
SCHG Schwab U.S. Large-Cap Growth ETF
24.85
+11.59%
SPYG SPDR Portfolio S&P 500 Growth ETF
79.99
+11.36%
IWY iShares Russell Top 200 Growth ETF
208.79
+11.35%
ILCG iShares Morningstar Growth ETF
80.55
+11.30%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
332.94
+11.30%
IVW iShares S&P 500 Growth ETF
92.32
+11.28%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.25
+11.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
83.78
+11.22%
SPMO Invesco S&P 500 Momentum ETF
91.92
+11.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
322.89
+11.18%
PTF Invesco Dorsey Wright Technology Momentum ETF
57.01
+11.15%
MMTM SPDR S&P 1500 Momentum Tilt ETF
236.58
+11.15%
IUSG iShares Core S&P U.S. Growth ETF
126.34
+11.15%
XLY The Consumer Discretionary Select Sector SPDR Fund
195.54
+10.89%
NULG Nuveen ESG Large-Cap Growth ETF
78.18
+10.83%
IWP iShares Russell Mid-Cap Growth ETF
115.55
+10.74%
GRPM Invesco S&P MidCap 400 GARP ETF
99.99
+10.63%
PSP Invesco Global Listed Private Equity ETF
60.77
+10.59%
GVIP Goldman Sachs Hedge Industry VIP ETF
115.43
+10.56%
RFV Invesco S&P MidCap 400 Pure Value ETF
108.30
+10.55%
QGRO American Century U.S. Quality Growth ETF
92.48
+10.53%
GDXJ VanEck Junior Gold Miners ETF
55.80
+10.49%
MTUM iShares MSCI USA Momentum Factor ETF
199.79
+10.48%
TMFC Motley Fool 100 Index ETF
55.01
+10.35%
XLG Invesco S&P 500 Top 50 ETF
45.17
+10.33%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.58
+10.30%
KCE SPDR S&P Capital Markets ETF
119.66
+10.27%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
100.88
+10.24%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.26
+10.23%
SPXV ProShares S&P 500 ex-Health Care ETF
58.54
+10.22%
CIBR First Trust NASDAQ Cybersecurity ETF
63.31
+10.18%
SPGP Invesco S&P 500 GARP ETF
94.79
+10.16%
OEF iShares S&P 100 ETF
264.76
+10.14%
IJK iShares S&P Mid-Cap 400 Growth ETF
81.13
+10.08%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.25
+9.98%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.68
+9.95%
IOO iShares Global 100 ETF
93.39
+9.94%
XAR SPDR S&P Aerospace & Defense ETF
162.15
+9.92%
PKB Invesco Building & Construction ETF
68.15
+9.83%
MGC Vanguard Mega Cap Index Fund
196.79
+9.80%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
237.41
+9.77%
JMOM JPMorgan U.S. Momentum Factor ETF
55.20
+9.76%
MDYG SPDR S&P 400 Mid Cap Growth ETF
77.31
+9.75%
FTXN First Trust Nasdaq Oil & Gas ETF
26.27
+9.73%
RWK Invesco S&P MidCap 400 Revenue ETF
104.01
+9.72%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
111.56
+9.71%
XME SPDR S&P Metals and Mining ETF
53.47
+9.70%
VV Vanguard Large Cap Index Fund
250.37
+9.69%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.98
+9.63%
EZM WisdomTree U.S. MidCap Earnings Fund
56.80
+9.63%
PSCI Invesco S&P SmallCap Industrials ETF
115.34
+9.63%
ITOT iShares Core S&P Total U.S. Stock Market ETF
118.51
+9.61%
FLTW Franklin FTSE Taiwan ETF
40.72
+9.60%
FNY First Trust Mid Cap Growth AlphaDEX Fund
72.45
+9.56%
FVAL Fidelity Value Factor ETF
57.84
+9.55%
PBUS Invesco MSCI USA ETF
54.54
+9.54%
VFVA Vanguard U.S. Value Factor ETF Shares
106.81
+9.54%
FCOM Fidelity MSCI Communication Services Index ETF
55.25
+9.54%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
147.04
+9.53%
ILCB iShares Morningstar U.S. Equity ETF
75.16
+9.51%
IVV iShares Core S&P 500 ETF
546.25
+9.51%
VOX Vanguard Communication Services Index Fund ETF Shares
145.75
+9.49%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
98.12
+9.47%
NACP Impact Shares NAACP Minority Empowerment ETF
38.55
+9.46%
SPY SPDR S&P 500 ETF
548.62
+10.50%
LRGF iShares U.S. Equity Factor ETF
56.23
+9.46%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.58
+9.46%
SPLG SPDR Portfolio S&P 500 ETF
63.93
+9.45%
IWL iShares Russell Top 200 ETF
133.92
+9.45%
VB Vanguard Small-Cap Index Fund ETF Shares
212.03
+9.45%
IWB iShares Russell 1000 ETF
298.05
+9.43%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.59
+9.41%