LSE - Delayed Quote USD
VanEck Uranium and Nuclear Technologies UCITS ETF A USD Acc (NUCL.L)
27.81
-0.36
(-1.27%)
At close: April 17 at 3:20:55 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 | 28.00 | 28.08 | 27.82 | 27.81 | 27.81 | 1,412 |
Apr 16, 2025 | 27.41 | 28.17 | 27.05 | 28.17 | 28.17 | 34,052 |
Apr 15, 2025 | 27.99 | 28.14 | 27.63 | 27.78 | 27.78 | 5,409 |
Apr 14, 2025 | 27.99 | 28.01 | 27.60 | 27.95 | 27.95 | 6,790 |
Apr 11, 2025 | 26.80 | 27.16 | 26.38 | 26.93 | 26.93 | 6,510 |
Apr 10, 2025 | 27.08 | 27.30 | 26.25 | 26.38 | 26.38 | 16,147 |
Apr 9, 2025 | 24.39 | 24.96 | 23.99 | 24.64 | 24.64 | 12,530 |
Apr 8, 2025 | 25.69 | 26.22 | 25.25 | 25.42 | 25.42 | 21,022 |
Apr 7, 2025 | 22.75 | 25.46 | 22.25 | 24.83 | 24.83 | 36,335 |
Apr 4, 2025 | 26.59 | 26.59 | 24.08 | 24.52 | 24.52 | 50,342 |
Apr 3, 2025 | 26.95 | 27.01 | 26.42 | 26.77 | 26.77 | 30,760 |
Apr 2, 2025 | 27.65 | 27.65 | 27.20 | 27.64 | 27.64 | 11,037 |
Apr 1, 2025 | 27.08 | 27.77 | 27.06 | 27.69 | 27.69 | 20,780 |
Mar 31, 2025 | 27.21 | 27.44 | 26.83 | 27.18 | 27.18 | 10,873 |
Mar 28, 2025 | 28.68 | 28.68 | 27.83 | 27.90 | 27.90 | 26,535 |
Mar 27, 2025 | 29.50 | 29.54 | 29.00 | 28.96 | 28.96 | 212,846 |
Mar 26, 2025 | 30.24 | 30.30 | 29.73 | 29.58 | 29.58 | 16,507 |
Mar 25, 2025 | 30.73 | 30.93 | 30.07 | 30.08 | 30.08 | 6,345 |
Mar 24, 2025 | 30.88 | 31.19 | 30.27 | 30.65 | 30.65 | 39,336 |
Mar 21, 2025 | 31.23 | 31.24 | 29.51 | 30.04 | 30.04 | 81,302 |
Mar 20, 2025 | 30.53 | 30.99 | 30.34 | 30.50 | 30.50 | 18,966 |
Mar 19, 2025 | 29.98 | 30.50 | 29.97 | 30.45 | 30.45 | 5,402 |
Mar 18, 2025 | 30.21 | 30.21 | 29.50 | 29.82 | 29.82 | 10,392 |
Mar 17, 2025 | 30.43 | 30.43 | 29.72 | 30.23 | 30.23 | 11,998 |
Mar 14, 2025 | 28.96 | 29.44 | 28.96 | 29.38 | 29.38 | 15,944 |
Mar 13, 2025 | 28.97 | 29.14 | 28.72 | 28.67 | 28.67 | 1,344 |
Mar 12, 2025 | 28.58 | 29.42 | 28.58 | 29.12 | 29.12 | 30,331 |
Mar 11, 2025 | 28.09 | 28.47 | 27.89 | 28.23 | 28.23 | 22,978 |
Mar 10, 2025 | 29.56 | 29.56 | 28.08 | 28.12 | 28.12 | 22,630 |
Mar 7, 2025 | 29.69 | 30.00 | 29.00 | 28.85 | 28.85 | 8,199 |
Mar 6, 2025 | 30.07 | 30.28 | 29.75 | 30.06 | 30.06 | 17,785 |
Mar 5, 2025 | 29.40 | 29.90 | 29.36 | 29.46 | 29.46 | 24,979 |
Mar 4, 2025 | 29.00 | 29.03 | 28.29 | 28.32 | 28.32 | 33,744 |
Mar 3, 2025 | 30.26 | 30.48 | 29.37 | 29.38 | 29.38 | 21,813 |
Feb 28, 2025 | 29.60 | 29.72 | 29.08 | 29.46 | 29.46 | 15,443 |
Feb 27, 2025 | 30.83 | 31.12 | 30.23 | 30.33 | 30.33 | 21,923 |
Feb 26, 2025 | 29.93 | 30.90 | 29.93 | 30.81 | 30.81 | 46,168 |
Feb 25, 2025 | 30.82 | 30.82 | 29.75 | 29.69 | 29.69 | 14,636 |
Feb 24, 2025 | 31.25 | 31.25 | 30.14 | 30.58 | 30.58 | 17,872 |
Feb 21, 2025 | 32.28 | 32.76 | 31.29 | 31.38 | 31.38 | 13,931 |
Feb 20, 2025 | 32.46 | 32.83 | 32.00 | 32.28 | 32.28 | 56,132 |
Feb 19, 2025 | 33.12 | 33.22 | 32.37 | 32.51 | 32.51 | 15,492 |
Feb 18, 2025 | 33.42 | 33.42 | 32.90 | 33.09 | 33.09 | 29,554 |
Feb 17, 2025 | 33.29 | 33.29 | 32.96 | 33.08 | 33.08 | 17,943 |
Feb 14, 2025 | 33.83 | 33.98 | 33.00 | 32.95 | 32.95 | 63,133 |
Feb 13, 2025 | 33.98 | 33.98 | 33.47 | 33.50 | 33.50 | 9,305 |
Feb 12, 2025 | 33.71 | 33.83 | 33.03 | 33.56 | 33.56 | 14,110 |
Feb 11, 2025 | 34.65 | 34.65 | 33.88 | 34.04 | 34.04 | 11,361 |
Feb 10, 2025 | 35.00 | 35.00 | 34.37 | 34.53 | 34.53 | 15,687 |
Feb 7, 2025 | 33.56 | 34.56 | 33.54 | 34.13 | 34.13 | 32,432 |
Feb 6, 2025 | 33.96 | 34.39 | 33.58 | 33.94 | 33.94 | 20,871 |
Feb 5, 2025 | 33.84 | 33.96 | 33.51 | 33.77 | 33.77 | 36,310 |
Feb 4, 2025 | 33.49 | 33.92 | 33.04 | 33.72 | 33.72 | 21,643 |
Feb 3, 2025 | 32.49 | 33.30 | 31.38 | 33.19 | 33.19 | 41,117 |
Jan 31, 2025 | 34.28 | 34.28 | 33.56 | 34.20 | 34.20 | 229,960 |
Jan 30, 2025 | 33.46 | 33.78 | 33.15 | 33.53 | 33.53 | 62,274 |
Jan 29, 2025 | 32.40 | 33.04 | 32.18 | 32.72 | 32.72 | 21,393 |
Jan 28, 2025 | 32.51 | 32.67 | 31.75 | 31.75 | 31.75 | 112,318 |
Jan 27, 2025 | 35.00 | 35.17 | 32.50 | 32.59 | 32.59 | 92,045 |
Jan 24, 2025 | 36.06 | 36.40 | 35.73 | 35.77 | 35.77 | 40,546 |
Jan 23, 2025 | 35.26 | 35.95 | 35.01 | 35.73 | 35.73 | 37,329 |
Jan 22, 2025 | 34.69 | 35.22 | 34.65 | 34.92 | 34.92 | 51,588 |
Jan 21, 2025 | 33.50 | 33.89 | 33.22 | 33.92 | 33.92 | 18,221 |
Jan 20, 2025 | 34.00 | 34.00 | 33.01 | 33.28 | 33.28 | 18,031 |
Jan 17, 2025 | 32.35 | 33.00 | 32.35 | 33.01 | 33.01 | 33,330 |
Jan 16, 2025 | 32.76 | 32.76 | 32.15 | 32.26 | 32.26 | 34,449 |
Jan 15, 2025 | 31.85 | 32.46 | 31.83 | 32.40 | 32.40 | 12,938 |
Jan 14, 2025 | 31.83 | 32.22 | 31.83 | 31.82 | 31.82 | 30,620 |
Jan 13, 2025 | 31.88 | 31.89 | 31.33 | 31.44 | 31.44 | 22,667 |
Jan 10, 2025 | 32.49 | 32.59 | 31.94 | 31.72 | 31.72 | 20,496 |
Jan 9, 2025 | 32.19 | 32.51 | 32.15 | 32.29 | 32.29 | 17,637 |
Jan 8, 2025 | 33.00 | 33.17 | 31.88 | 32.29 | 32.29 | 33,992 |
Jan 7, 2025 | 34.10 | 34.26 | 33.50 | 33.50 | 33.50 | 18,880 |
Jan 6, 2025 | 33.71 | 34.54 | 33.71 | 34.53 | 34.53 | 24,447 |
Jan 3, 2025 | 33.08 | 33.26 | 32.83 | 32.94 | 32.94 | 31,677 |
Jan 2, 2025 | 32.05 | 32.80 | 32.02 | 32.76 | 32.76 | 9,791 |
Dec 31, 2024 | 32.20 | 32.20 | 32.03 | 32.10 | 32.10 | 1,671 |
Dec 30, 2024 | 32.29 | 32.42 | 31.77 | 31.83 | 31.83 | 9,197 |
Dec 27, 2024 | 32.65 | 32.90 | 32.01 | 32.46 | 32.46 | 13,755 |
Dec 24, 2024 | 32.47 | 32.52 | 32.31 | 32.31 | 32.31 | 1,162 |
Dec 23, 2024 | 32.51 | 32.51 | 32.11 | 32.11 | 32.11 | 9,565 |
Dec 20, 2024 | 32.26 | 32.50 | 31.51 | 32.53 | 32.53 | 18,093 |
Dec 19, 2024 | 32.31 | 32.60 | 32.06 | 32.46 | 32.46 | 21,832 |
Dec 18, 2024 | 33.15 | 33.67 | 33.05 | 33.33 | 33.33 | 16,864 |
Dec 17, 2024 | 33.11 | 33.51 | 32.60 | 32.69 | 32.69 | 41,217 |
Dec 16, 2024 | 33.81 | 33.86 | 32.89 | 33.42 | 33.42 | 59,513 |
Dec 13, 2024 | 34.49 | 34.67 | 33.83 | 33.97 | 33.97 | 11,006 |
Dec 12, 2024 | 35.29 | 35.31 | 34.72 | 34.99 | 34.99 | 29,997 |
Dec 11, 2024 | 34.53 | 35.03 | 34.52 | 34.85 | 34.85 | 65,707 |
Dec 10, 2024 | 35.17 | 35.17 | 34.50 | 34.42 | 34.42 | 31,409 |
Dec 9, 2024 | 36.15 | 36.53 | 35.18 | 35.22 | 35.22 | 17,920 |
Dec 6, 2024 | 36.29 | 36.59 | 35.96 | 36.35 | 36.35 | 32,774 |
Dec 5, 2024 | 37.19 | 37.19 | 35.86 | 36.27 | 36.27 | 113,548 |
Dec 4, 2024 | 36.31 | 36.63 | 36.22 | 36.52 | 36.52 | 15,834 |
Dec 3, 2024 | 36.44 | 36.65 | 35.53 | 36.03 | 36.03 | 54,328 |
Dec 2, 2024 | 37.08 | 37.28 | 36.15 | 36.10 | 36.10 | 40,629 |
Nov 29, 2024 | 35.90 | 37.08 | 35.90 | 36.84 | 36.84 | 23,772 |
Nov 28, 2024 | 35.88 | 36.03 | 35.88 | 36.06 | 36.06 | 24,098 |
Nov 27, 2024 | 36.00 | 36.21 | 35.65 | 35.65 | 35.65 | 19,046 |
Nov 26, 2024 | 35.75 | 36.13 | 35.54 | 35.99 | 35.99 | 28,808 |
Nov 25, 2024 | 37.48 | 37.81 | 36.40 | 36.47 | 36.47 | 75,672 |
Nov 22, 2024 | 37.00 | 37.38 | 36.82 | 36.97 | 36.97 | 38,048 |
Nov 21, 2024 | 35.76 | 36.76 | 35.63 | 36.37 | 36.37 | 19,153 |
Nov 20, 2024 | 36.65 | 36.65 | 35.67 | 35.67 | 35.67 | 28,307 |
Nov 19, 2024 | 35.81 | 36.03 | 35.40 | 35.78 | 35.78 | 22,116 |
Nov 18, 2024 | 36.00 | 36.16 | 34.73 | 35.98 | 35.98 | 44,213 |
Nov 15, 2024 | 34.37 | 35.26 | 33.85 | 34.84 | 34.84 | 25,060 |
Nov 14, 2024 | 35.99 | 35.99 | 34.60 | 34.89 | 34.89 | 15,756 |
Nov 13, 2024 | 34.42 | 35.62 | 34.42 | 34.99 | 34.99 | 103,562 |
Nov 12, 2024 | 34.72 | 34.83 | 33.85 | 34.01 | 34.01 | 23,926 |
Nov 11, 2024 | 35.58 | 35.67 | 34.60 | 34.73 | 34.73 | 31,764 |
Nov 8, 2024 | 35.90 | 35.90 | 35.31 | 35.31 | 35.31 | 18,110 |
Nov 7, 2024 | 34.67 | 35.58 | 34.17 | 35.50 | 35.50 | 55,010 |
Nov 6, 2024 | 34.34 | 35.01 | 33.88 | 33.83 | 33.83 | 39,903 |
Nov 5, 2024 | 33.34 | 33.55 | 33.07 | 33.27 | 33.27 | 20,164 |
Nov 4, 2024 | 34.00 | 34.19 | 31.92 | 33.05 | 33.05 | 28,766 |
Nov 1, 2024 | 34.21 | 35.09 | 34.21 | 34.68 | 34.68 | 13,701 |
Oct 31, 2024 | 34.96 | 35.19 | 33.78 | 34.19 | 34.19 | 22,831 |
Oct 30, 2024 | 35.48 | 35.72 | 35.28 | 35.09 | 35.09 | 19,567 |
Oct 29, 2024 | 35.54 | 35.86 | 35.13 | 35.52 | 35.52 | 34,879 |
Oct 28, 2024 | 34.69 | 35.46 | 34.36 | 35.46 | 35.46 | 19,021 |
Oct 25, 2024 | 34.92 | 35.49 | 34.51 | 34.92 | 34.92 | 9,777 |
Oct 24, 2024 | 34.81 | 35.10 | 34.44 | 34.65 | 34.65 | 22,932 |
Oct 23, 2024 | 35.55 | 35.79 | 34.74 | 34.90 | 34.90 | 17,490 |
Oct 22, 2024 | 36.52 | 36.53 | 35.06 | 35.78 | 35.78 | 16,796 |
Oct 21, 2024 | 37.08 | 37.24 | 36.35 | 36.74 | 36.74 | 39,124 |
Oct 18, 2024 | 36.06 | 36.79 | 35.79 | 36.43 | 36.43 | 20,726 |
Oct 17, 2024 | 36.38 | 36.57 | 36.13 | 36.20 | 36.20 | 27,769 |
Oct 16, 2024 | 33.01 | 35.35 | 33.01 | 35.46 | 35.46 | 32,071 |
Oct 15, 2024 | 33.21 | 33.31 | 32.83 | 32.92 | 32.92 | 13,278 |
Oct 14, 2024 | 32.92 | 32.97 | 32.67 | 32.83 | 32.83 | 3,621 |
Oct 11, 2024 | 32.42 | 32.53 | 32.08 | 32.53 | 32.53 | 4,778 |
Oct 10, 2024 | 32.35 | 32.35 | 31.90 | 32.16 | 32.16 | 4,648 |
Oct 9, 2024 | 32.47 | 32.76 | 32.13 | 32.46 | 32.46 | 15,494 |
Oct 8, 2024 | 32.43 | 32.58 | 32.33 | 32.28 | 32.28 | 8,555 |
Oct 7, 2024 | 33.26 | 33.26 | 32.62 | 32.69 | 32.69 | 17,682 |
Oct 4, 2024 | 32.39 | 32.74 | 32.38 | 32.64 | 32.64 | 11,449 |
Oct 3, 2024 | 32.34 | 32.84 | 32.03 | 32.38 | 32.38 | 14,191 |
Oct 2, 2024 | 32.10 | 32.10 | 31.83 | 32.19 | 32.19 | 20,660 |
Oct 1, 2024 | 32.00 | 32.00 | 31.35 | 31.71 | 31.71 | 7,862 |
Sep 30, 2024 | 31.23 | 31.71 | 31.18 | 31.24 | 31.24 | 16,744 |
Sep 27, 2024 | 31.58 | 31.70 | 31.38 | 31.58 | 31.58 | 10,618 |
Sep 26, 2024 | 31.34 | 31.95 | 31.34 | 31.65 | 31.65 | 13,703 |
Sep 25, 2024 | 31.20 | 31.20 | 30.70 | 31.20 | 31.20 | 68,550 |
Sep 24, 2024 | 31.00 | 31.10 | 30.68 | 30.97 | 30.97 | 11,524 |
Sep 23, 2024 | 29.69 | 30.19 | 29.31 | 30.30 | 30.30 | 13,569 |
Sep 20, 2024 | 28.63 | 29.44 | 28.33 | 29.34 | 29.34 | 12,077 |
Sep 19, 2024 | 28.27 | 28.42 | 28.26 | 28.53 | 28.53 | 1,512 |
Sep 18, 2024 | 27.63 | 27.95 | 27.42 | 27.41 | 27.41 | 20,470 |
Sep 17, 2024 | 27.93 | 28.05 | 27.80 | 27.81 | 27.81 | 1,754 |
Sep 16, 2024 | 27.80 | 27.95 | 27.52 | 27.70 | 27.70 | 187 |
Sep 13, 2024 | 27.92 | 28.00 | 27.80 | 27.80 | 27.80 | 3,445 |
Sep 12, 2024 | 27.53 | 27.76 | 27.35 | 27.66 | 27.66 | 91,098 |
Sep 11, 2024 | 26.26 | 26.31 | 26.26 | 26.85 | 26.85 | 407 |
Sep 10, 2024 | 26.17 | 26.24 | 25.98 | 26.16 | 26.16 | 16,438 |
Sep 9, 2024 | 25.90 | 25.90 | 25.83 | 25.96 | 25.96 | 4,463 |
Sep 6, 2024 | 26.58 | 26.58 | 25.61 | 25.70 | 25.70 | 3,383 |
Sep 5, 2024 | 27.08 | 27.08 | 26.65 | 26.65 | 26.65 | 2,086 |
Sep 4, 2024 | 26.65 | 27.05 | 26.55 | 26.89 | 26.89 | 1,409 |
Sep 3, 2024 | 28.30 | 28.30 | 27.18 | 27.21 | 27.21 | 4,552 |
Sep 2, 2024 | 28.25 | 28.38 | 28.20 | 28.28 | 28.28 | 6,957 |
Aug 30, 2024 | 28.32 | 28.33 | 28.15 | 28.07 | 28.07 | 2,241 |
Aug 29, 2024 | 28.09 | 28.23 | 27.89 | 28.05 | 28.05 | 9,212 |
Aug 28, 2024 | 28.33 | 28.51 | 28.28 | 28.00 | 28.00 | 486 |
Aug 27, 2024 | 28.58 | 28.66 | 28.18 | 28.43 | 28.43 | 13,530 |
Aug 23, 2024 | 27.26 | 28.69 | 27.26 | 28.91 | 28.91 | 7,120 |
Aug 22, 2024 | 27.61 | 27.83 | 27.40 | 27.47 | 27.47 | 1,603 |
Aug 21, 2024 | 27.47 | 27.60 | 27.47 | 27.57 | 27.57 | 7,614 |
Aug 20, 2024 | 27.58 | 27.62 | 27.26 | 27.36 | 27.36 | 8,721 |
Aug 19, 2024 | 27.13 | 27.58 | 27.13 | 27.75 | 27.75 | 2,197 |
Aug 16, 2024 | 27.63 | 27.68 | 27.12 | 27.11 | 27.11 | 55,605 |
Aug 15, 2024 | 27.08 | 27.52 | 27.02 | 27.43 | 27.43 | 2,163 |
Aug 14, 2024 | 26.87 | 26.97 | 26.63 | 26.78 | 26.78 | 7,032 |
Aug 13, 2024 | 26.38 | 26.75 | 26.36 | 26.50 | 26.50 | 3,616 |
Aug 12, 2024 | 26.50 | 26.57 | 26.15 | 26.12 | 26.12 | 6,205 |
Aug 9, 2024 | 26.27 | 26.27 | 25.99 | 25.96 | 25.96 | 1,448 |
Aug 8, 2024 | 25.56 | 25.98 | 25.43 | 25.90 | 25.90 | 21,206 |
Aug 7, 2024 | 25.82 | 26.29 | 25.67 | 26.06 | 26.06 | 28,583 |
Aug 6, 2024 | 25.18 | 25.34 | 24.73 | 25.04 | 25.04 | 10,689 |
Aug 5, 2024 | 24.39 | 24.58 | 23.36 | 24.16 | 24.16 | 17,284 |
Aug 2, 2024 | 27.07 | 27.07 | 25.23 | 25.27 | 25.27 | 28,305 |
Aug 1, 2024 | 28.50 | 28.63 | 27.16 | 27.16 | 27.16 | 10,904 |
Jul 31, 2024 | 28.25 | 28.67 | 28.25 | 28.50 | 28.50 | 5,985 |
Jul 30, 2024 | 27.70 | 28.00 | 27.70 | 27.85 | 27.85 | 2,820 |
Jul 29, 2024 | 28.46 | 28.47 | 27.75 | 27.78 | 27.78 | 3,060 |
Jul 26, 2024 | 27.75 | 28.07 | 27.75 | 27.94 | 27.94 | 1,484 |
Jul 25, 2024 | 27.73 | 27.73 | 27.18 | 27.37 | 27.37 | 10,786 |
Jul 24, 2024 | 28.76 | 28.94 | 28.47 | 28.43 | 28.43 | 1,466 |
Jul 23, 2024 | 28.80 | 29.00 | 28.72 | 28.94 | 28.94 | 12,423 |
Jul 22, 2024 | 28.87 | 28.96 | 28.79 | 28.72 | 28.72 | 4,002 |
Jul 19, 2024 | 29.16 | 29.16 | 28.94 | 28.88 | 28.88 | 4,805 |
Jul 18, 2024 | 30.00 | 30.00 | 29.35 | 29.35 | 29.35 | 11,533 |
Jul 17, 2024 | 30.89 | 31.07 | 29.89 | 29.90 | 29.90 | 11,301 |
Jul 16, 2024 | 30.83 | 30.88 | 30.57 | 30.33 | 30.33 | 3,430 |
Jul 15, 2024 | 31.00 | 31.02 | 30.65 | 30.67 | 30.67 | 14,072 |
Jul 12, 2024 | 30.70 | 30.83 | 30.65 | 30.94 | 30.94 | 13,788 |
Jul 11, 2024 | 30.41 | 30.70 | 30.24 | 30.59 | 30.59 | 6,133 |
Jul 10, 2024 | 29.38 | 30.36 | 29.30 | 30.45 | 30.45 | 31,585 |
Jul 9, 2024 | 29.38 | 29.58 | 29.32 | 29.30 | 29.30 | 3,697 |
Jul 8, 2024 | 29.47 | 29.66 | 29.44 | 29.52 | 29.52 | 8,471 |
Jul 5, 2024 | 29.85 | 30.00 | 29.34 | 29.56 | 29.56 | 1,220 |
Jul 4, 2024 | 29.70 | 29.97 | 29.68 | 29.72 | 29.72 | 4,001 |
Jul 3, 2024 | 29.13 | 29.57 | 29.13 | 29.54 | 29.54 | 534 |
Jul 2, 2024 | 28.58 | 28.80 | 28.58 | 28.59 | 28.59 | 241 |
Jul 1, 2024 | 28.92 | 28.92 | 28.46 | 28.52 | 28.52 | 4,457 |
Jun 28, 2024 | 28.92 | 29.33 | 28.92 | 28.92 | 28.92 | 10,191 |
Jun 27, 2024 | 28.45 | 28.76 | 28.39 | 28.67 | 28.67 | 4,813 |
Jun 26, 2024 | 28.18 | 28.32 | 28.00 | 28.27 | 28.27 | 1,380 |
Jun 25, 2024 | 28.19 | 28.44 | 28.03 | 28.11 | 28.11 | 10,825 |
Jun 24, 2024 | 28.39 | 28.49 | 28.28 | 28.42 | 28.42 | 3,403 |
Jun 21, 2024 | 28.73 | 28.73 | 28.30 | 28.59 | 28.59 | 5,297 |
Jun 20, 2024 | 28.56 | 28.91 | 28.56 | 28.72 | 28.72 | 3,777 |
Jun 19, 2024 | 28.95 | 28.97 | 28.75 | 28.72 | 28.72 | 5,456 |
Jun 18, 2024 | 28.47 | 28.60 | 28.13 | 28.59 | 28.59 | 3,972 |
Jun 17, 2024 | 28.02 | 28.32 | 27.91 | 28.07 | 28.07 | 10,998 |
Jun 14, 2024 | 28.52 | 28.72 | 28.18 | 28.30 | 28.30 | 3,015 |
Jun 13, 2024 | 28.41 | 28.59 | 28.07 | 28.58 | 28.58 | 2,115 |
Jun 12, 2024 | 27.90 | 28.48 | 27.79 | 28.29 | 28.29 | 7,192 |
Jun 11, 2024 | 28.60 | 28.71 | 27.91 | 28.04 | 28.04 | 7,062 |
Jun 10, 2024 | 28.64 | 28.88 | 28.34 | 28.81 | 28.81 | 9,434 |
Jun 7, 2024 | 29.28 | 29.31 | 28.47 | 28.70 | 28.70 | 1,151 |
Jun 6, 2024 | 28.98 | 29.28 | 28.83 | 29.15 | 29.15 | 35,387 |
Jun 5, 2024 | 29.18 | 29.52 | 28.93 | 29.17 | 29.17 | 5,360 |
Jun 4, 2024 | 29.65 | 29.67 | 28.80 | 28.78 | 28.78 | 5,964 |
Jun 3, 2024 | 30.18 | 30.33 | 29.67 | 29.76 | 29.76 | 5,461 |
May 31, 2024 | 30.00 | 30.31 | 29.90 | 29.85 | 29.85 | 1,213 |
May 30, 2024 | 29.27 | 29.88 | 29.27 | 29.77 | 29.77 | 4,874 |
May 29, 2024 | 30.11 | 30.11 | 29.13 | 29.34 | 29.34 | 9,998 |
May 28, 2024 | 29.70 | 30.27 | 29.70 | 30.08 | 30.08 | 22,479 |
May 24, 2024 | 29.32 | 29.92 | 29.32 | 29.91 | 29.91 | 1,717 |
May 23, 2024 | 29.85 | 29.95 | 29.41 | 29.61 | 29.61 | 3,723 |
May 22, 2024 | 30.56 | 30.59 | 29.91 | 29.81 | 29.81 | 16,795 |
May 21, 2024 | 30.48 | 30.84 | 30.48 | 30.82 | 30.82 | 20,620 |
May 20, 2024 | 30.50 | 30.71 | 30.39 | 30.88 | 30.88 | 4,586 |
May 17, 2024 | 29.56 | 30.40 | 29.51 | 30.35 | 30.35 | 7,352 |
May 16, 2024 | 29.68 | 29.78 | 29.42 | 29.56 | 29.56 | 2,553 |
May 15, 2024 | 29.49 | 29.66 | 29.36 | 29.64 | 29.64 | 3,044 |
May 14, 2024 | 29.22 | 29.43 | 29.06 | 29.28 | 29.28 | 1,060 |
May 13, 2024 | 29.48 | 29.57 | 29.25 | 29.31 | 29.31 | 8,905 |
May 10, 2024 | 30.26 | 30.41 | 29.64 | 29.67 | 29.67 | 4,190 |
May 9, 2024 | 29.50 | 30.01 | 29.32 | 29.86 | 29.86 | 3,453 |
May 8, 2024 | 30.10 | 30.10 | 29.35 | 29.22 | 29.22 | 18,497 |
May 7, 2024 | 30.43 | 30.94 | 30.43 | 30.50 | 30.50 | 9,368 |
May 3, 2024 | 29.78 | 29.78 | 29.31 | 29.39 | 29.39 | 6,699 |
May 2, 2024 | 29.24 | 29.29 | 29.24 | 29.33 | 29.33 | 2,882 |
May 1, 2024 | 29.06 | 29.31 | 28.80 | 28.84 | 28.84 | 760 |
Apr 30, 2024 | 29.43 | 29.48 | 28.39 | 28.35 | 28.35 | 7,677 |
Apr 29, 2024 | 29.03 | 29.15 | 28.64 | 29.03 | 29.03 | 7,419 |
Apr 26, 2024 | 28.44 | 28.49 | 28.20 | 28.32 | 28.32 | 3,358 |
Apr 25, 2024 | 28.54 | 28.54 | 28.07 | 28.05 | 28.05 | 324 |
Apr 24, 2024 | 28.80 | 28.83 | 28.53 | 28.33 | 28.33 | 2,769 |
Apr 23, 2024 | 28.33 | 28.50 | 28.08 | 28.46 | 28.46 | 6,060 |
Apr 22, 2024 | 28.08 | 28.53 | 27.95 | 28.00 | 28.00 | 2,643 |
Apr 19, 2024 | 28.40 | 28.44 | 28.04 | 28.32 | 28.32 | 1,175 |
Apr 18, 2024 | 28.70 | 28.70 | 28.31 | 28.51 | 28.51 | 1,047 |
Apr 17, 2024 | 28.50 | 28.92 | 28.50 | 28.76 | 28.76 | 6,782 |
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%