Paris - Delayed Quote EUR
Amundi S&P 500 Climate Paris Aligned UCITS ETF Acc EUR HEDGED (PABH.PA)
29.41
+0.76
+(2.66%)
At close: 5:35:02 PM 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 |
---|---|---|---|---|---|---|
May 12, 2025 | 29.33 | 29.50 | 29.33 | 29.41 | 29.41 | 24,480 |
May 9, 2025 | 28.66 | 28.74 | 28.66 | 28.65 | 28.65 | 861 |
May 8, 2025 | 28.69 | 28.81 | 28.51 | 28.73 | 28.73 | 4,246 |
May 7, 2025 | 28.54 | 28.55 | 28.46 | 28.36 | 28.36 | 3,982 |
May 6, 2025 | 28.55 | 28.55 | 28.37 | 28.52 | 28.52 | 167 |
May 5, 2025 | 28.59 | 28.59 | 28.53 | 28.68 | 28.68 | 1,923 |
May 2, 2025 | 28.49 | 28.69 | 28.45 | 28.65 | 28.65 | 22,571 |
Apr 30, 2025 | 28.09 | 28.11 | 27.57 | 27.90 | 27.90 | 1,897 |
Apr 29, 2025 | 27.98 | 28.01 | 27.98 | 27.99 | 27.99 | 871 |
Apr 28, 2025 | 27.89 | 28.06 | 27.89 | 28.04 | 28.04 | 3,521 |
Apr 25, 2025 | 27.90 | 27.90 | 27.85 | 27.75 | 27.75 | 4,145 |
Apr 24, 2025 | 27.11 | 27.14 | 27.04 | 27.55 | 27.55 | 5,214 |
Apr 23, 2025 | 27.20 | 27.62 | 27.18 | 27.30 | 27.30 | 55,364 |
Apr 22, 2025 | 26.42 | 26.42 | 26.36 | 26.69 | 26.69 | 6,553 |
Apr 17, 2025 | 26.99 | 27.05 | 26.80 | 26.77 | 26.77 | 3,029 |
Apr 16, 2025 | 27.08 | 27.23 | 26.97 | 27.23 | 27.23 | 4,911 |
Apr 15, 2025 | 27.46 | 27.58 | 27.35 | 27.51 | 27.51 | 5,120 |
Apr 14, 2025 | 27.53 | 27.61 | 27.50 | 27.44 | 27.44 | 1,294 |
Apr 11, 2025 | 26.98 | 26.98 | 26.61 | 26.66 | 26.66 | 5,066 |
Apr 10, 2025 | 27.20 | 27.20 | 26.97 | 26.71 | 26.71 | 926 |
Apr 9, 2025 | 25.33 | 25.45 | 24.94 | 25.36 | 25.36 | 31,961 |
Apr 8, 2025 | 26.07 | 26.71 | 26.00 | 26.34 | 26.34 | 15,421 |
Apr 7, 2025 | 24.89 | 25.85 | 24.89 | 25.20 | 25.20 | 8,213 |
Apr 4, 2025 | 27.36 | 27.36 | 26.74 | 26.44 | 26.44 | 8,112 |
Apr 3, 2025 | 27.90 | 27.97 | 27.54 | 27.64 | 27.64 | 46,887 |
Apr 2, 2025 | 28.56 | 28.71 | 28.48 | 28.70 | 28.70 | 1,861 |
Apr 1, 2025 | 28.49 | 28.62 | 28.33 | 28.62 | 28.62 | 3,748 |
Mar 31, 2025 | 28.09 | 28.14 | 28.04 | 28.14 | 28.14 | 2,284 |
Mar 28, 2025 | 28.80 | 28.84 | 28.39 | 28.39 | 28.39 | 37,643 |
Mar 27, 2025 | 28.90 | 29.01 | 28.90 | 29.01 | 29.01 | 1,581 |
Mar 26, 2025 | 29.24 | 29.28 | 29.01 | 29.03 | 29.03 | 2,863 |
Mar 25, 2025 | 29.18 | 29.22 | 29.15 | 29.22 | 29.22 | 4,064 |
Mar 24, 2025 | 28.93 | 29.16 | 28.93 | 29.11 | 29.11 | 5,509 |
Mar 21, 2025 | 28.65 | 28.65 | 28.43 | 28.60 | 28.60 | 4,750 |
Mar 20, 2025 | 28.86 | 28.86 | 28.55 | 28.71 | 28.71 | 6,303 |
Mar 19, 2025 | 28.49 | 28.70 | 28.49 | 28.70 | 28.70 | 4,440 |
Mar 18, 2025 | 28.74 | 28.74 | 28.44 | 28.53 | 28.53 | 21,991 |
Mar 17, 2025 | 28.45 | 28.52 | 28.45 | 28.65 | 28.65 | 1,112 |
Mar 14, 2025 | 28.25 | 28.35 | 28.25 | 28.48 | 28.48 | 2,846 |
Mar 13, 2025 | 28.36 | 28.52 | 28.20 | 28.20 | 28.20 | 19,036 |
Mar 12, 2025 | 28.49 | 28.72 | 28.45 | 28.55 | 28.55 | 38,072 |
Mar 11, 2025 | 28.76 | 28.80 | 28.35 | 28.39 | 28.39 | 6,561 |
Mar 10, 2025 | 29.29 | 29.29 | 28.89 | 28.89 | 28.89 | 6,726 |
Mar 7, 2025 | 29.31 | 29.35 | 29.11 | 29.11 | 29.11 | 3,991 |
Mar 6, 2025 | 29.63 | 29.63 | 29.37 | 29.58 | 29.58 | 14,406 |
Mar 5, 2025 | 29.60 | 29.65 | 29.33 | 29.35 | 29.35 | 8,783 |
Mar 4, 2025 | 29.80 | 29.82 | 29.25 | 29.27 | 29.27 | 23,706 |
Mar 3, 2025 | 30.25 | 30.32 | 30.14 | 30.19 | 30.19 | 12,587 |
Feb 28, 2025 | 29.81 | 29.92 | 29.71 | 29.79 | 29.79 | 23,441 |
Feb 27, 2025 | 30.28 | 30.36 | 30.06 | 30.19 | 30.19 | 34,296 |
Feb 26, 2025 | 30.36 | 30.40 | 30.34 | 30.41 | 30.41 | 3,919 |
Feb 25, 2025 | 30.34 | 30.40 | 30.14 | 30.10 | 30.10 | 6,853 |
Feb 24, 2025 | 30.63 | 30.67 | 30.42 | 30.53 | 30.53 | 13,841 |
Feb 21, 2025 | 30.99 | 31.01 | 30.81 | 30.82 | 30.82 | 27,320 |
Feb 20, 2025 | 31.03 | 31.07 | 31.00 | 30.92 | 30.92 | 4,979 |
Feb 19, 2025 | 31.06 | 31.06 | 30.93 | 30.99 | 30.99 | 27,775 |
Feb 18, 2025 | 31.03 | 31.03 | 31.01 | 31.00 | 31.00 | 286 |
Feb 17, 2025 | 30.97 | 30.98 | 30.97 | 31.02 | 31.02 | 1,396 |
Feb 14, 2025 | 30.99 | 30.99 | 30.93 | 30.96 | 30.96 | 310 |
Feb 13, 2025 | 30.64 | 30.81 | 30.59 | 30.81 | 30.81 | 12,258 |
Feb 12, 2025 | 30.64 | 30.64 | 30.52 | 30.41 | 30.41 | 2,483 |
Feb 11, 2025 | 30.50 | 30.54 | 30.50 | 30.63 | 30.63 | 748 |
Feb 10, 2025 | 30.52 | 30.52 | 30.52 | 30.62 | 30.62 | - |
Feb 7, 2025 | 30.66 | 30.76 | 30.52 | 30.50 | 30.50 | 16,592 |
Feb 6, 2025 | 30.63 | 30.66 | 30.62 | 30.63 | 30.63 | 1,274 |
Feb 5, 2025 | 30.33 | 30.41 | 30.26 | 30.41 | 30.41 | 465 |
Feb 4, 2025 | 30.34 | 30.44 | 30.27 | 30.52 | 30.52 | 4,453 |
Feb 3, 2025 | 30.08 | 30.11 | 30.07 | 30.39 | 30.39 | 4,509 |
Jan 31, 2025 | 30.85 | 30.89 | 30.85 | 30.97 | 30.97 | 6,626 |
Jan 30, 2025 | 30.72 | 30.80 | 30.56 | 30.63 | 30.63 | 163,781 |
Jan 29, 2025 | 30.82 | 30.82 | 30.80 | 30.69 | 30.69 | 2,399 |
Jan 28, 2025 | 30.57 | 30.65 | 30.54 | 30.67 | 30.67 | 12,453 |
Jan 27, 2025 | 30.24 | 30.47 | 30.05 | 30.40 | 30.40 | 7,500 |
Jan 24, 2025 | 30.83 | 30.88 | 30.82 | 30.87 | 30.87 | 16,812 |
Jan 23, 2025 | 30.64 | 30.74 | 30.60 | 30.75 | 30.75 | 13,132 |
Jan 22, 2025 | 30.56 | 30.69 | 30.56 | 30.72 | 30.72 | 4,827 |
Jan 21, 2025 | 30.28 | 30.40 | 30.28 | 30.38 | 30.38 | 8,856 |
Jan 20, 2025 | 30.28 | 30.41 | 30.24 | 30.37 | 30.37 | 9,752 |
Jan 17, 2025 | 30.05 | 30.29 | 30.05 | 30.35 | 30.35 | 3,608 |
Jan 16, 2025 | 30.21 | 30.21 | 30.09 | 30.10 | 30.10 | 6,141 |
Jan 15, 2025 | 29.55 | 30.02 | 29.55 | 29.99 | 29.99 | 24,916 |
Jan 14, 2025 | 29.63 | 29.68 | 29.58 | 29.48 | 29.48 | 19,742 |
Jan 13, 2025 | 29.35 | 29.35 | 29.19 | 29.27 | 29.27 | 25,765 |
Jan 10, 2025 | 29.91 | 29.93 | 29.47 | 29.46 | 29.46 | 17,470 |
Jan 9, 2025 | 29.88 | 29.97 | 29.88 | 29.92 | 29.92 | 2,040 |
Jan 8, 2025 | 30.00 | 30.05 | 29.86 | 29.94 | 29.94 | 6,038 |
Jan 7, 2025 | 30.27 | 30.27 | 30.27 | 30.16 | 30.16 | - |
Jan 6, 2025 | 30.19 | 30.46 | 30.19 | 30.49 | 30.49 | 3,704 |
Jan 3, 2025 | 29.83 | 29.98 | 29.82 | 29.98 | 29.98 | 2,935 |
Jan 2, 2025 | 30.03 | 30.10 | 29.80 | 29.88 | 29.88 | 3,886 |
Dec 31, 2024 | 29.96 | 29.96 | 29.96 | 30.05 | 30.05 | - |
Dec 30, 2024 | 30.24 | 30.26 | 30.05 | 29.95 | 29.95 | 913 |
Dec 27, 2024 | 30.55 | 30.55 | 30.25 | 30.27 | 30.27 | 966 |
Dec 24, 2024 | 30.38 | 30.38 | 30.38 | 30.36 | 30.36 | - |
Dec 23, 2024 | 30.29 | 30.29 | 30.14 | 30.15 | 30.15 | 7,260 |
Dec 20, 2024 | 29.77 | 30.17 | 29.53 | 30.22 | 30.22 | 7,919 |
Dec 19, 2024 | 29.97 | 30.15 | 29.97 | 30.08 | 30.08 | 2,065 |
Dec 18, 2024 | 30.83 | 30.87 | 30.80 | 30.86 | 30.86 | 2,672 |
Dec 17, 2024 | 30.76 | 30.78 | 30.72 | 30.78 | 30.78 | 7,344 |
Dec 16, 2024 | 30.73 | 30.76 | 30.73 | 30.84 | 30.84 | 1,500 |
Dec 13, 2024 | 30.86 | 30.88 | 30.69 | 30.70 | 30.70 | 2,871 |
Dec 12, 2024 | 31.01 | 31.01 | 30.95 | 31.00 | 31.00 | 2,350 |
Dec 11, 2024 | 30.80 | 30.98 | 30.79 | 31.01 | 31.01 | 856 |
Dec 10, 2024 | 30.77 | 30.77 | 30.76 | 30.83 | 30.83 | 377 |
Dec 9, 2024 | 30.95 | 30.95 | 30.89 | 30.82 | 30.82 | 3,562 |
Dec 6, 2024 | 30.85 | 30.97 | 30.82 | 30.95 | 30.95 | 2,932 |
Dec 5, 2024 | 30.92 | 30.93 | 30.89 | 30.90 | 30.90 | 1,205 |
Dec 4, 2024 | 30.78 | 30.85 | 30.77 | 30.87 | 30.87 | 10,392 |
Dec 3, 2024 | 30.69 | 30.70 | 30.65 | 30.66 | 30.66 | 9,605 |
Dec 2, 2024 | 30.52 | 30.66 | 30.51 | 30.65 | 30.65 | 20,344 |
Nov 29, 2024 | 30.48 | 30.48 | 30.48 | 30.55 | 30.55 | - |
Nov 28, 2024 | 30.43 | 30.45 | 30.42 | 30.46 | 30.46 | 5,015 |
Nov 27, 2024 | 30.46 | 30.47 | 30.44 | 30.36 | 30.36 | 3,747 |
Nov 26, 2024 | 30.33 | 30.37 | 30.33 | 30.44 | 30.44 | 538 |
Nov 25, 2024 | 30.35 | 30.41 | 30.35 | 30.39 | 30.39 | 66 |
Nov 22, 2024 | 30.10 | 30.18 | 29.95 | 30.14 | 30.14 | 9,541 |
Nov 21, 2024 | 29.87 | 30.07 | 29.79 | 30.02 | 30.02 | 10,869 |
Nov 20, 2024 | 30.01 | 30.01 | 29.97 | 29.70 | 29.70 | 4,802 |
Nov 19, 2024 | 29.89 | 29.89 | 29.68 | 29.86 | 29.86 | 5,212 |
Nov 18, 2024 | 29.77 | 29.77 | 29.74 | 29.88 | 29.88 | 4,518 |
Nov 15, 2024 | 30.01 | 30.02 | 29.76 | 29.81 | 29.81 | 13,744 |
Nov 14, 2024 | 30.39 | 30.41 | 30.35 | 30.34 | 30.34 | 6,758 |
Nov 13, 2024 | 30.33 | 30.37 | 30.33 | 30.44 | 30.44 | 2,927 |
Nov 12, 2024 | 30.49 | 30.52 | 30.40 | 30.46 | 30.46 | 10,460 |
Nov 11, 2024 | 30.53 | 30.62 | 30.49 | 30.53 | 30.53 | 67,518 |
Nov 8, 2024 | 30.37 | 30.44 | 30.27 | 30.46 | 30.46 | 11,393 |
Nov 7, 2024 | 30.11 | 30.17 | 30.11 | 30.27 | 30.27 | 1,481 |
Nov 6, 2024 | 29.90 | 30.03 | 29.77 | 29.89 | 29.89 | 35,710 |
Nov 5, 2024 | 29.04 | 29.14 | 29.02 | 29.24 | 29.24 | 824 |
Nov 4, 2024 | 29.13 | 29.13 | 29.11 | 29.07 | 29.07 | 523 |
Nov 1, 2024 | 29.00 | 29.14 | 29.00 | 29.18 | 29.18 | 75 |
Oct 31, 2024 | 29.34 | 29.34 | 29.06 | 29.07 | 29.07 | 4,242 |
Oct 30, 2024 | 29.70 | 29.72 | 29.65 | 29.65 | 29.65 | 2,769 |
Oct 29, 2024 | 29.54 | 29.61 | 29.54 | 29.61 | 29.61 | 2,698 |
Oct 28, 2024 | 29.61 | 29.66 | 29.59 | 29.57 | 29.57 | 25,119 |
Oct 25, 2024 | 29.42 | 29.63 | 29.42 | 29.60 | 29.60 | 1,251 |
Oct 24, 2024 | 29.39 | 29.45 | 29.33 | 29.33 | 29.33 | 82 |
Oct 23, 2024 | 29.55 | 29.55 | 29.36 | 29.33 | 29.33 | 369 |
Oct 22, 2024 | 29.54 | 29.54 | 29.47 | 29.51 | 29.51 | 1,028 |
Oct 21, 2024 | 29.65 | 29.65 | 29.47 | 29.46 | 29.46 | 3,423 |
Oct 18, 2024 | 29.57 | 29.64 | 29.57 | 29.64 | 29.64 | 382 |
Oct 17, 2024 | 29.65 | 29.72 | 29.65 | 29.66 | 29.66 | 3,139 |
Oct 16, 2024 | 29.52 | 29.54 | 29.51 | 29.51 | 29.51 | 1,009 |
Oct 15, 2024 | 29.75 | 29.81 | 29.70 | 29.64 | 29.64 | 1,369 |
Oct 14, 2024 | 29.47 | 29.52 | 29.47 | 29.65 | 29.65 | 1,772 |
Oct 11, 2024 | 29.28 | 29.28 | 29.23 | 29.43 | 29.43 | 1,594 |
Oct 10, 2024 | 29.34 | 29.34 | 29.28 | 29.30 | 29.30 | 203 |
Oct 9, 2024 | 29.09 | 29.11 | 29.09 | 29.27 | 29.27 | 915 |
Oct 8, 2024 | 28.80 | 29.09 | 28.80 | 29.08 | 29.08 | 44 |
Oct 7, 2024 | 29.07 | 29.07 | 28.91 | 29.02 | 29.02 | 984 |
Oct 4, 2024 | 28.87 | 29.00 | 28.87 | 28.90 | 28.90 | 100 |
Oct 3, 2024 | 28.91 | 29.00 | 28.84 | 28.87 | 28.87 | 22,763 |
Oct 2, 2024 | 28.90 | 28.90 | 28.82 | 28.98 | 28.98 | 1,737 |
Oct 1, 2024 | 29.25 | 29.26 | 29.12 | 28.90 | 28.90 | 5 |
Sep 30, 2024 | 29.11 | 29.15 | 29.10 | 29.14 | 29.14 | 196 |
Sep 27, 2024 | 29.16 | 29.21 | 29.16 | 29.22 | 29.22 | 1,159 |
Sep 26, 2024 | 29.29 | 29.29 | 29.10 | 29.12 | 29.12 | 2,056 |
Sep 25, 2024 | 28.98 | 29.07 | 28.98 | 29.06 | 29.06 | 1,961 |
Sep 24, 2024 | 29.05 | 29.11 | 29.05 | 29.00 | 29.00 | 301 |
Sep 23, 2024 | 28.98 | 28.98 | 28.94 | 29.04 | 29.04 | 5,339 |
Sep 20, 2024 | 29.01 | 29.03 | 28.99 | 28.85 | 28.85 | 638 |
Sep 19, 2024 | 28.91 | 28.91 | 28.91 | 29.03 | 29.03 | - |
Sep 18, 2024 | 28.74 | 28.74 | 28.69 | 28.64 | 28.64 | 15 |
Sep 17, 2024 | 28.74 | 28.77 | 28.74 | 28.83 | 28.83 | 2,206 |
Sep 16, 2024 | 28.64 | 28.68 | 28.64 | 28.64 | 28.64 | 304 |
Sep 13, 2024 | 28.54 | 28.63 | 28.53 | 28.66 | 28.66 | 831 |
Sep 12, 2024 | 28.39 | 28.39 | 28.39 | 28.32 | 28.32 | - |
Sep 11, 2024 | 28.05 | 28.05 | 27.70 | 27.74 | 27.74 | 3,659 |
Sep 10, 2024 | 27.89 | 27.97 | 27.89 | 28.03 | 28.03 | 9 |
Sep 9, 2024 | 27.77 | 27.94 | 27.77 | 27.84 | 27.84 | 45,445 |
Sep 6, 2024 | 27.98 | 28.13 | 27.69 | 27.69 | 27.69 | 4,661 |
Sep 5, 2024 | 28.10 | 28.17 | 28.10 | 27.97 | 27.97 | 915 |
Sep 4, 2024 | 28.02 | 28.08 | 28.02 | 28.20 | 28.20 | 2,105 |
Sep 3, 2024 | 28.61 | 28.61 | 28.37 | 28.38 | 28.38 | 6,072 |
Sep 2, 2024 | 28.55 | 28.63 | 28.55 | 28.64 | 28.64 | 721 |
Aug 30, 2024 | 28.43 | 28.52 | 28.43 | 28.41 | 28.41 | 280 |
Aug 29, 2024 | 28.33 | 28.49 | 28.33 | 28.56 | 28.56 | 625 |
Aug 28, 2024 | 28.52 | 28.57 | 28.52 | 28.35 | 28.35 | 90 |
Aug 27, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 80 |
Aug 26, 2024 | 28.56 | 28.61 | 28.49 | 28.50 | 28.50 | 3,863 |
Aug 23, 2024 | 28.40 | 28.53 | 28.39 | 28.53 | 28.53 | 723 |
Aug 22, 2024 | 28.55 | 28.55 | 28.54 | 28.43 | 28.43 | 859 |
Aug 21, 2024 | 28.45 | 28.45 | 28.45 | 28.49 | 28.49 | - |
Aug 20, 2024 | 28.48 | 28.49 | 28.48 | 28.41 | 28.41 | 9 |
Aug 19, 2024 | 28.17 | 28.18 | 28.17 | 28.31 | 28.31 | 50 |
Aug 16, 2024 | 28.21 | 28.21 | 28.09 | 28.10 | 28.10 | 2,754 |
Aug 15, 2024 | 27.75 | 27.75 | 27.75 | 28.07 | 28.07 | - |
Aug 14, 2024 | 27.62 | 27.65 | 27.62 | 27.66 | 27.66 | 820 |
Aug 13, 2024 | 27.26 | 27.28 | 27.26 | 27.48 | 27.48 | 198 |
Aug 12, 2024 | 27.20 | 27.25 | 27.19 | 27.16 | 27.16 | 2,181 |
Aug 9, 2024 | 27.09 | 27.24 | 27.09 | 27.11 | 27.11 | 102 |
Aug 8, 2024 | 26.52 | 26.82 | 26.49 | 27.01 | 27.01 | 4,548 |
Aug 7, 2024 | 26.83 | 27.07 | 26.83 | 27.07 | 27.07 | 8,933 |
Aug 6, 2024 | 26.75 | 26.75 | 26.55 | 26.76 | 26.76 | 2,289 |
Aug 5, 2024 | 26.61 | 26.75 | 26.61 | 26.66 | 26.66 | 451 |
Aug 2, 2024 | 27.47 | 27.53 | 27.41 | 27.10 | 27.10 | 2,110 |
Aug 1, 2024 | 28.19 | 28.19 | 28.14 | 27.91 | 27.91 | 18 |
Jul 31, 2024 | 27.87 | 27.93 | 27.87 | 28.11 | 28.11 | 1,253 |
Jul 30, 2024 | 27.81 | 27.87 | 27.81 | 27.69 | 27.69 | 414 |
Jul 29, 2024 | 27.85 | 27.88 | 27.75 | 27.76 | 27.76 | 5,870 |
Jul 26, 2024 | 27.57 | 27.64 | 27.57 | 27.69 | 27.69 | 802 |
Jul 25, 2024 | 27.63 | 27.80 | 27.54 | 27.72 | 27.72 | 30,022 |
Jul 24, 2024 | 27.96 | 27.98 | 27.92 | 27.71 | 27.71 | 3,411 |
Jul 23, 2024 | 28.24 | 28.29 | 28.19 | 28.35 | 28.35 | 7,597 |
Jul 22, 2024 | 28.05 | 28.13 | 28.05 | 28.13 | 28.13 | 3,572 |
Jul 19, 2024 | 28.13 | 28.13 | 28.10 | 28.02 | 28.02 | 60 |
Jul 18, 2024 | 28.54 | 28.54 | 28.26 | 28.27 | 28.27 | 11,616 |
Jul 17, 2024 | 28.58 | 28.58 | 28.44 | 28.44 | 28.44 | 3,375 |
Jul 16, 2024 | 28.58 | 28.71 | 28.47 | 28.70 | 28.70 | 13,209 |
Jul 15, 2024 | 28.58 | 28.58 | 28.50 | 28.67 | 28.67 | 8,507 |
Jul 12, 2024 | 28.32 | 28.58 | 28.32 | 28.56 | 28.56 | 6,805 |
Jul 11, 2024 | 28.53 | 28.61 | 28.48 | 28.35 | 28.35 | 459,148 |
Jul 10, 2024 | 28.31 | 28.32 | 28.31 | 28.33 | 28.33 | 542 |
Jul 9, 2024 | 28.31 | 28.37 | 28.31 | 28.27 | 28.27 | 827 |
Jul 8, 2024 | 28.25 | 28.33 | 28.25 | 28.28 | 28.28 | 2,110 |
Jul 5, 2024 | 28.10 | 28.20 | 28.03 | 28.19 | 28.19 | 1,887 |
Jul 4, 2024 | 28.09 | 28.13 | 28.06 | 28.07 | 28.07 | 812 |
Jul 3, 2024 | 27.97 | 28.01 | 27.97 | 28.02 | 28.02 | 126 |
Jul 2, 2024 | 27.69 | 27.71 | 27.66 | 27.82 | 27.82 | 2,491 |
Jul 1, 2024 | 27.82 | 27.82 | 27.82 | 27.71 | 27.71 | - |
Jun 28, 2024 | 27.89 | 27.91 | 27.88 | 27.90 | 27.90 | 1,759 |
Jun 27, 2024 | 27.77 | 27.77 | 27.72 | 27.77 | 27.77 | 1,573 |
Jun 26, 2024 | 27.80 | 27.86 | 27.66 | 27.66 | 27.66 | 2,878 |
Jun 25, 2024 | 27.66 | 27.67 | 27.64 | 27.72 | 27.72 | 2,493 |
Jun 24, 2024 | 27.76 | 27.81 | 27.76 | 27.80 | 27.80 | 292 |
Jun 21, 2024 | 27.80 | 27.80 | 27.67 | 27.73 | 27.73 | 7,481 |
Jun 20, 2024 | 27.93 | 28.06 | 27.85 | 27.86 | 27.86 | 16,992 |
Jun 19, 2024 | 27.86 | 27.90 | 27.83 | 27.86 | 27.86 | 5,966 |
Jun 18, 2024 | 27.78 | 27.83 | 27.78 | 27.78 | 27.78 | 1,863 |
Jun 17, 2024 | 27.56 | 27.56 | 27.52 | 27.61 | 27.61 | 1,620 |
Jun 14, 2024 | 27.50 | 27.51 | 27.46 | 27.50 | 27.50 | 4,440 |
Jun 13, 2024 | 27.52 | 27.52 | 27.40 | 27.43 | 27.43 | 15,052 |
Jun 12, 2024 | 27.23 | 27.27 | 27.22 | 27.57 | 27.57 | 7,454 |
Jun 11, 2024 | 27.13 | 27.13 | 27.12 | 27.08 | 27.08 | 403 |
Jun 10, 2024 | 27.05 | 27.07 | 26.98 | 27.06 | 27.06 | 12,127 |
Jun 7, 2024 | 27.15 | 27.15 | 27.08 | 27.08 | 27.08 | 107,264 |
Jun 6, 2024 | 27.08 | 27.09 | 27.05 | 27.09 | 27.09 | 2,508 |
Jun 5, 2024 | 26.77 | 26.87 | 26.77 | 26.87 | 26.87 | 1,915 |
Jun 4, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 47,514 |
Jun 3, 2024 | 26.67 | 26.67 | 26.62 | 26.59 | 26.59 | 6,731 |
May 31, 2024 | 26.39 | 26.39 | 26.33 | 26.25 | 26.25 | 2,638 |
May 30, 2024 | 26.47 | 26.50 | 26.47 | 26.48 | 26.48 | 1,901 |
May 29, 2024 | 26.72 | 26.72 | 26.63 | 26.68 | 26.68 | 600 |
May 28, 2024 | 26.90 | 26.90 | 26.82 | 26.81 | 26.81 | 100 |
May 27, 2024 | 26.82 | 26.82 | 26.79 | 26.85 | 26.85 | 587 |
May 24, 2024 | 26.69 | 26.84 | 26.69 | 26.85 | 26.85 | 4,157 |
May 23, 2024 | 27.01 | 27.01 | 26.87 | 26.87 | 26.87 | 4,359 |
May 22, 2024 | 26.92 | 26.92 | 26.89 | 26.93 | 26.93 | 711 |
May 21, 2024 | 26.87 | 26.87 | 26.84 | 26.88 | 26.88 | 215 |
May 20, 2024 | 26.87 | 26.90 | 26.87 | 26.95 | 26.95 | 279 |
May 17, 2024 | 26.84 | 26.84 | 26.77 | 26.81 | 26.81 | 3,360 |
May 16, 2024 | 26.90 | 26.90 | 26.88 | 26.90 | 26.90 | 2,783 |
May 15, 2024 | 26.56 | 26.73 | 26.51 | 26.78 | 26.78 | 9,225 |
May 14, 2024 | 26.43 | 26.47 | 26.42 | 26.47 | 26.47 | 1,423 |
May 13, 2024 | 26.45 | 26.46 | 26.41 | 26.42 | 26.42 | 4,245 |
Related Tickers
QLD ProShares Ultra QQQ
100.66
+8.14%
PSI Invesco Semiconductors ETF
52.93
+7.65%
SOXX iShares Semiconductor ETF
207.87
+7.18%
SMH VanEck Semiconductor ETF
237.41
+6.27%
SPHB Invesco S&P 500 High Beta ETF
87.73
+5.44%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
354.39
+5.31%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
92.00
+5.30%
XLY The Consumer Discretionary Select Sector SPDR Fund
212.47
+4.97%
XNTK SPDR NYSE Technology ETF
214.64
+4.83%
FTEC Fidelity MSCI Information Technology Index ETF
178.04
+4.82%
VGT Vanguard Information Technology Index Fund ETF Shares
598.19
+4.73%
IYW iShares U.S. Technology ETF
155.26
+4.68%
XLK The Technology Select Sector SPDR Fund
227.70
+4.64%
XHB SPDR S&P Homebuilders ETF
100.86
+4.64%
IGM iShares Expanded Tech Sector ETF
100.45
+4.61%
IXN iShares Global Tech ETF
83.33
+4.40%
ONEQ Fidelity Nasdaq Composite Index ETF
73.61
+4.31%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.52
+4.31%
VFVA Vanguard U.S. Value Factor ETF Shares
116.28
+4.31%
MGK Vanguard Mega Cap Growth Index Fund
337.19
+4.30%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.97
+4.30%
ITB iShares U.S. Home Construction ETF
95.99
+4.28%
IETC iShares U.S. Tech Independence Focused ETF
85.19
+4.27%
IWF iShares Russell 1000 Growth ETF
390.74
+4.27%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
100.56
+4.25%
IWY iShares Russell Top 200 Growth ETF
226.99
+4.20%
ETHO Amplify Etho Climate Leadership U.S. ETF
57.61
+4.18%
VUG Vanguard Growth Index Fund ETF Shares
403.93
+4.18%
AIQ Global X Artificial Intelligence & Technology ETF
39.92
+4.18%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
76.53
+4.15%
SCHG Schwab U.S. Large-Cap Growth ETF
27.03
+4.12%
QQQ Invesco QQQ Trust
507.85
+4.07%
DWLD Davis Select Worldwide ETF
39.94
+4.05%
SPGP Invesco S&P 500 GARP ETF
103.11
+4.01%
ILCG iShares Morningstar Growth ETF
88.88
+4.00%
SMIN iShares MSCI India Small-Cap ETF
71.40
+3.87%
SPYG SPDR Portfolio S&P 500 Growth ETF
87.30
+3.87%
TUR iShares MSCI Turkey ETF
32.62
+3.85%
INCO Columbia India Consumer ETF
65.05
+3.85%
IUSG iShares Core S&P U.S. Growth ETF
138.19
+3.84%
XLG Invesco S&P 500 Top 50 ETF
48.38
+3.82%
GRPM Invesco S&P MidCap 400 GARP ETF
108.01
+3.82%
IVW iShares S&P 500 Growth ETF
100.75
+3.80%
EPI WisdomTree India Earnings Fund
45.94
+3.80%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
363.30
+3.79%
VFQY Vanguard U.S. Quality Factor ETF Shares
139.80
+3.78%
SMLF iShares U.S. Small-Cap Equity Factor ETF
65.82
+3.77%
TMFC Motley Fool 100 Index ETF
59.84
+3.76%
IWP iShares Russell Mid-Cap Growth ETF
131.18
+3.74%
VB Vanguard Small-Cap Index Fund ETF Shares
231.72
+3.72%
JVAL JPMorgan U.S. Value Factor ETF
42.53
+3.71%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
192.62
+3.70%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.23
+3.70%
OEF iShares S&P 100 ETF
283.38
+3.68%
COWZ Pacer US Cash Cows 100 ETF
54.43
+3.68%
DUSA Davis Select U.S. Equity ETF
44.34
+3.67%
QTUM Defiance Quantum ETF
83.02
+3.61%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.92
+3.53%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
88.10
+3.53%
IJJ iShares S&P Mid-Cap 400 Value ETF
122.15
+3.52%
IWL iShares Russell Top 200 ETF
143.60
+3.51%
XMHQ Invesco S&P MidCap Quality ETF
98.57
+3.51%
RWK Invesco S&P MidCap 400 Revenue ETF
114.00
+3.50%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.58
+3.49%
PAVE Global X U.S. Infrastructure Development ETF
41.56
+3.49%
MGC Vanguard Mega Cap Index Fund
210.63
+3.46%
PSC Principal U.S. Small-Cap ETF
51.72
+3.46%
SPMO Invesco S&P 500 Momentum ETF
101.88
+3.45%
NACP Impact Shares NAACP Minority Empowerment ETF
41.34
+3.45%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.83
+3.46%
SYLD Cambria Shareholder Yield ETF
64.72
+3.44%
EZM WisdomTree U.S. MidCap Earnings Fund
61.17
+3.43%
RFV Invesco S&P MidCap 400 Pure Value ETF
117.38
+3.41%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.18
+3.39%
BLOK Amplify Transformational Data Sharing ETF
44.83
+3.39%
QLC FlexShares US Quality Large Cap Index Fund
66.61
+3.38%
SHRY First Trust Bloomberg Shareholder Yield ETF
41.67
+3.38%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
39.57
+3.37%
EES WisdomTree U.S. SmallCap Earnings Fund
50.38
+3.37%
PKW Invesco BuyBack Achievers ETF
117.61
+3.37%
ITOT iShares Core S&P Total U.S. Stock Market ETF
127.49
+3.36%
GVIP Goldman Sachs Hedge Industry VIP ETF
128.69
+3.36%
PTF Invesco Dorsey Wright Technology Momentum ETF
63.71
+3.36%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
52.09
+3.35%
QDF FlexShares Quality Dividend Index Fund
69.90
+3.34%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
264.78
+3.34%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
105.50
+3.33%
IWB iShares Russell 1000 ETF
320.56
+3.33%
IOO iShares Global 100 ETF
100.74
+3.32%
IVV iShares Core S&P 500 ETF
585.71
+3.32%
LRGF iShares U.S. Equity Factor ETF
60.71
+3.32%
RDVY First Trust Rising Dividend Achievers ETF
60.71
+3.32%
PBUS Invesco MSCI USA ETF
58.56
+3.32%
SCHX Schwab U.S. Large-Cap ETF
23.07
+3.31%
NULG Nuveen ESG Large-Cap Growth ETF
86.09
+3.31%
VONE Vanguard Russell 1000 Index Fund ETF Shares
265.26
+3.31%
VOO Vanguard S&P 500 ETF
535.92
+3.33%
SPY SPDR S&P 500 ETF
582.99
+3.30%
KCE SPDR S&P Capital Markets ETF
135.82
+3.29%
VV Vanguard Large Cap Index Fund
268.54
+3.29%