Paris - Delayed Quote EUR
Amundi PEA Asie Pacifique (MSCI AC Asia Pacific Ex Japan) UCITS ETF Acc (PAEJ.PA)
17.93
+0.42
+(2.39%)
At close: April 30 at 5:35:19 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 |
---|---|---|---|---|---|---|
Apr 30, 2025 | 17.81 | 17.93 | 17.66 | 17.93 | 17.93 | 13,524 |
Apr 29, 2025 | 17.62 | 17.67 | 17.51 | 17.51 | 17.51 | 1,919 |
Apr 28, 2025 | 17.63 | 17.66 | 17.53 | 17.54 | 17.54 | 18,725 |
Apr 25, 2025 | 17.63 | 17.80 | 17.45 | 17.70 | 17.70 | 7,080 |
Apr 24, 2025 | 17.50 | 17.66 | 17.38 | 17.63 | 17.63 | 38,657 |
Apr 23, 2025 | 17.49 | 17.72 | 17.43 | 17.59 | 17.59 | 23,809 |
Apr 22, 2025 | 17.06 | 17.34 | 16.91 | 16.94 | 16.94 | 23,269 |
Apr 17, 2025 | 17.07 | 17.12 | 17.00 | 17.05 | 17.05 | 7,302 |
Apr 16, 2025 | 16.90 | 17.05 | 16.80 | 17.01 | 17.01 | 9,363 |
Apr 15, 2025 | 17.10 | 17.20 | 17.05 | 17.17 | 17.17 | 7,622 |
Apr 14, 2025 | 16.94 | 17.15 | 16.88 | 17.03 | 17.03 | 11,277 |
Apr 11, 2025 | 16.74 | 16.77 | 16.29 | 16.70 | 16.70 | 6,787 |
Apr 10, 2025 | 17.48 | 17.48 | 16.65 | 16.69 | 16.69 | 9,839 |
Apr 9, 2025 | 16.50 | 16.51 | 15.85 | 16.01 | 16.01 | 5,951 |
Apr 8, 2025 | 16.58 | 16.89 | 16.24 | 16.69 | 16.69 | 15,189 |
Apr 7, 2025 | 15.86 | 16.92 | 15.83 | 16.57 | 16.57 | 29,046 |
Apr 4, 2025 | 17.80 | 17.83 | 16.55 | 16.97 | 16.97 | 14,407 |
Apr 3, 2025 | 18.08 | 18.22 | 17.75 | 17.96 | 17.96 | 19,316 |
Apr 2, 2025 | 18.71 | 18.72 | 18.52 | 18.60 | 18.60 | 12,017 |
Apr 1, 2025 | 18.62 | 18.70 | 18.50 | 18.54 | 18.54 | 14,346 |
Mar 31, 2025 | 18.41 | 18.55 | 18.30 | 18.55 | 18.55 | 15,759 |
Mar 28, 2025 | 18.96 | 18.96 | 18.61 | 18.72 | 18.72 | 3,351 |
Mar 27, 2025 | 19.11 | 19.11 | 18.90 | 19.03 | 19.03 | 2,012 |
Mar 26, 2025 | 19.03 | 19.07 | 18.96 | 18.98 | 18.98 | 8,372 |
Mar 25, 2025 | 19.19 | 19.19 | 18.96 | 19.03 | 19.03 | 7,451 |
Mar 24, 2025 | 19.09 | 19.10 | 18.94 | 19.04 | 19.04 | 4,483 |
Mar 21, 2025 | 18.89 | 18.99 | 18.81 | 18.99 | 18.99 | 2,222 |
Mar 20, 2025 | 18.90 | 19.02 | 18.77 | 18.77 | 18.77 | 2,608 |
Mar 19, 2025 | 19.19 | 19.19 | 18.93 | 19.00 | 19.00 | 3,759 |
Mar 18, 2025 | 18.94 | 19.01 | 18.85 | 18.98 | 18.98 | 7,606 |
Mar 17, 2025 | 18.80 | 18.93 | 18.70 | 18.81 | 18.81 | 6,299 |
Mar 14, 2025 | 18.71 | 18.72 | 18.59 | 18.69 | 18.69 | 3,801 |
Mar 13, 2025 | 18.43 | 18.51 | 18.37 | 18.40 | 18.40 | 2,040 |
Mar 12, 2025 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | 7,153 |
Mar 11, 2025 | 18.58 | 18.58 | 18.32 | 18.36 | 18.36 | 5,395 |
Mar 10, 2025 | 18.77 | 18.81 | 18.43 | 18.51 | 18.51 | 10,076 |
Mar 7, 2025 | 18.97 | 18.97 | 18.77 | 18.85 | 18.85 | 2,520 |
Mar 6, 2025 | 19.16 | 19.16 | 18.96 | 18.98 | 18.98 | 3,307 |
Mar 5, 2025 | 18.91 | 19.10 | 18.85 | 18.98 | 18.98 | 9,973 |
Mar 4, 2025 | 19.06 | 19.06 | 18.74 | 18.84 | 18.84 | 29,906 |
Mar 3, 2025 | 19.27 | 19.29 | 19.10 | 19.25 | 19.25 | 29,861 |
Feb 28, 2025 | 19.25 | 19.54 | 19.03 | 19.08 | 19.08 | 7,746 |
Feb 27, 2025 | 19.77 | 19.78 | 19.56 | 19.69 | 19.69 | 4,518 |
Feb 26, 2025 | 19.75 | 19.92 | 19.68 | 19.92 | 19.92 | 13,141 |
Feb 25, 2025 | 19.63 | 19.63 | 19.36 | 19.49 | 19.49 | 7,393 |
Feb 24, 2025 | 19.86 | 19.86 | 19.54 | 19.59 | 19.59 | 8,688 |
Feb 21, 2025 | 19.87 | 20.00 | 19.87 | 19.97 | 19.97 | 15,140 |
Feb 20, 2025 | 19.95 | 19.95 | 19.74 | 19.75 | 19.75 | 14,290 |
Feb 19, 2025 | 19.83 | 19.95 | 19.75 | 19.84 | 19.84 | 3,329 |
Feb 18, 2025 | 19.85 | 19.91 | 19.75 | 19.79 | 19.79 | 7,622 |
Feb 17, 2025 | 19.68 | 19.79 | 19.68 | 19.72 | 19.72 | 4,618 |
Feb 14, 2025 | 19.64 | 19.65 | 19.49 | 19.49 | 19.49 | 5,020 |
Feb 13, 2025 | 19.53 | 19.58 | 19.45 | 19.46 | 19.46 | 4,310 |
Feb 12, 2025 | 19.63 | 19.65 | 19.50 | 19.50 | 19.50 | 8,215 |
Feb 11, 2025 | 19.56 | 19.56 | 19.42 | 19.48 | 19.48 | 5,044 |
Feb 10, 2025 | 19.59 | 19.66 | 19.52 | 19.53 | 19.53 | 4,509 |
Feb 7, 2025 | 19.25 | 19.56 | 19.25 | 19.53 | 19.53 | 4,021 |
Feb 6, 2025 | 19.33 | 19.43 | 19.22 | 19.22 | 19.22 | 2,807 |
Feb 5, 2025 | 19.42 | 19.42 | 19.10 | 19.31 | 19.31 | 5,106 |
Feb 4, 2025 | 19.28 | 19.47 | 19.19 | 19.47 | 19.47 | 4,282 |
Feb 3, 2025 | 19.17 | 19.19 | 18.96 | 19.18 | 19.18 | 8,896 |
Jan 31, 2025 | 19.30 | 19.39 | 19.23 | 19.37 | 19.37 | 11,254 |
Jan 30, 2025 | 19.19 | 19.19 | 19.01 | 19.24 | 19.24 | 2,259 |
Jan 29, 2025 | 19.18 | 19.18 | 18.92 | 18.92 | 18.92 | 16,310 |
Jan 28, 2025 | 18.87 | 18.87 | 18.75 | 18.77 | 18.77 | 4,481 |
Jan 27, 2025 | 18.89 | 18.89 | 18.63 | 18.71 | 18.71 | 7,442 |
Jan 24, 2025 | 19.06 | 19.13 | 18.96 | 19.05 | 19.05 | 3,887 |
Jan 23, 2025 | 19.10 | 19.10 | 18.97 | 18.97 | 18.97 | 8,847 |
Jan 22, 2025 | 19.05 | 19.15 | 18.96 | 19.15 | 19.15 | 8,337 |
Jan 21, 2025 | 19.20 | 19.20 | 18.96 | 19.14 | 19.14 | 5,889 |
Jan 20, 2025 | 19.22 | 19.28 | 19.10 | 19.24 | 19.24 | 18,724 |
Jan 17, 2025 | 19.14 | 19.22 | 19.00 | 19.11 | 19.11 | 53,617 |
Jan 16, 2025 | 19.19 | 19.19 | 19.01 | 19.01 | 19.01 | 10,420 |
Jan 15, 2025 | 18.77 | 19.01 | 18.72 | 18.98 | 18.98 | 10,691 |
Jan 14, 2025 | 18.82 | 18.89 | 18.76 | 18.78 | 18.78 | 2,741 |
Jan 13, 2025 | 18.70 | 18.74 | 18.60 | 18.60 | 18.60 | 6,785 |
Jan 10, 2025 | 18.95 | 18.95 | 18.77 | 18.89 | 18.89 | 6,857 |
Jan 9, 2025 | 19.11 | 19.11 | 19.00 | 19.05 | 19.05 | 5,540 |
Jan 8, 2025 | 19.08 | 19.14 | 19.02 | 19.12 | 19.12 | 9,896 |
Jan 7, 2025 | 19.17 | 19.23 | 19.05 | 19.23 | 19.23 | 3,778 |
Jan 6, 2025 | 19.29 | 19.37 | 19.18 | 19.32 | 19.32 | 6,893 |
Jan 3, 2025 | 19.15 | 19.30 | 19.10 | 19.29 | 19.29 | 7,325 |
Jan 2, 2025 | 18.92 | 19.15 | 18.92 | 19.07 | 19.07 | 17,429 |
Dec 31, 2024 | 19.19 | 19.19 | 18.88 | 18.97 | 18.97 | 3,110 |
Dec 30, 2024 | 19.06 | 19.07 | 18.90 | 18.90 | 18.90 | 10,960 |
Dec 27, 2024 | 19.16 | 19.17 | 18.97 | 19.03 | 19.03 | 12,439 |
Dec 24, 2024 | 19.30 | 19.30 | 19.24 | 19.30 | 19.30 | 1,368 |
Dec 23, 2024 | 19.03 | 19.15 | 19.01 | 19.15 | 19.15 | 8,022 |
Dec 20, 2024 | 19.08 | 19.11 | 18.78 | 19.01 | 19.01 | 20,587 |
Dec 19, 2024 | 19.19 | 19.19 | 19.02 | 19.16 | 19.16 | 16,580 |
Dec 18, 2024 | 19.19 | 19.26 | 19.14 | 19.14 | 19.14 | 2,242 |
Dec 17, 2024 | 19.26 | 19.26 | 19.07 | 19.15 | 19.15 | 5,099 |
Dec 16, 2024 | 19.26 | 19.33 | 19.21 | 19.23 | 19.23 | 4,314 |
Dec 13, 2024 | 19.54 | 19.54 | 19.20 | 19.20 | 19.20 | 7,227 |
Dec 12, 2024 | 19.55 | 19.55 | 19.24 | 19.24 | 19.24 | 4,562 |
Dec 11, 2024 | 19.41 | 19.41 | 19.26 | 19.37 | 19.37 | 15,165 |
Dec 10, 2024 | 19.49 | 19.67 | 19.31 | 19.38 | 19.38 | 14,962 |
Dec 9, 2024 | 19.50 | 19.75 | 19.38 | 19.65 | 19.65 | 8,075 |
Dec 6, 2024 | 19.34 | 19.34 | 19.19 | 19.19 | 19.19 | 3,024 |
Dec 5, 2024 | 19.32 | 19.36 | 19.20 | 19.26 | 19.26 | 4,458 |
Dec 4, 2024 | 19.40 | 19.40 | 19.17 | 19.19 | 19.19 | 6,188 |
Dec 3, 2024 | 19.32 | 19.43 | 19.11 | 19.11 | 19.11 | 7,202 |
Dec 2, 2024 | 19.13 | 19.26 | 19.13 | 19.16 | 19.16 | 14,713 |
Nov 29, 2024 | 19.00 | 19.10 | 18.87 | 19.10 | 19.10 | 19,088 |
Nov 28, 2024 | 18.92 | 19.00 | 18.85 | 18.85 | 18.85 | 6,285 |
Nov 27, 2024 | 19.11 | 19.21 | 18.89 | 18.89 | 18.89 | 6,872 |
Nov 26, 2024 | 19.16 | 19.16 | 18.99 | 18.99 | 18.99 | 2,659 |
Nov 25, 2024 | 19.34 | 19.34 | 19.09 | 19.09 | 19.09 | 4,422 |
Nov 22, 2024 | 19.05 | 19.30 | 19.05 | 19.30 | 19.30 | 3,495 |
Nov 21, 2024 | 19.03 | 19.10 | 18.89 | 19.06 | 19.06 | 3,213 |
Nov 20, 2024 | 19.15 | 19.15 | 19.00 | 19.04 | 19.04 | 3,333 |
Nov 19, 2024 | 19.15 | 19.15 | 18.88 | 18.98 | 18.98 | 2,511 |
Nov 18, 2024 | 18.93 | 18.99 | 18.85 | 18.99 | 18.99 | 5,577 |
Nov 15, 2024 | 18.81 | 18.93 | 18.76 | 18.76 | 18.76 | 3,387 |
Nov 14, 2024 | 18.78 | 18.96 | 18.78 | 18.87 | 18.87 | 3,151 |
Nov 13, 2024 | 18.88 | 19.00 | 18.81 | 19.00 | 19.00 | 2,095 |
Nov 12, 2024 | 19.20 | 19.20 | 18.84 | 18.84 | 18.84 | 6,330 |
Nov 11, 2024 | 19.24 | 19.33 | 19.15 | 19.21 | 19.21 | 4,234 |
Nov 8, 2024 | 19.40 | 19.40 | 19.10 | 19.10 | 19.10 | 4,226 |
Nov 7, 2024 | 19.28 | 19.47 | 19.28 | 19.45 | 19.45 | 5,557 |
Nov 6, 2024 | 19.17 | 19.27 | 18.99 | 19.15 | 19.15 | 9,102 |
Nov 5, 2024 | 19.08 | 19.17 | 19.01 | 19.17 | 19.17 | 2,451 |
Nov 4, 2024 | 18.94 | 18.96 | 18.90 | 18.94 | 18.94 | 1,581 |
Nov 1, 2024 | 18.92 | 18.95 | 18.81 | 18.92 | 18.92 | 1,302 |
Oct 31, 2024 | 18.69 | 18.83 | 18.64 | 18.68 | 18.68 | 12,504 |
Oct 30, 2024 | 19.13 | 19.13 | 18.82 | 18.82 | 18.82 | 7,296 |
Oct 29, 2024 | 19.10 | 19.50 | 19.06 | 19.31 | 19.31 | 16,907 |
Oct 28, 2024 | 19.28 | 19.43 | 19.17 | 19.38 | 19.38 | 11,722 |
Oct 25, 2024 | 19.26 | 19.40 | 19.20 | 19.40 | 19.40 | 3,065 |
Oct 24, 2024 | 19.35 | 19.37 | 19.18 | 19.18 | 19.18 | 8,224 |
Oct 23, 2024 | 19.48 | 19.51 | 19.36 | 19.36 | 19.36 | 3,816 |
Oct 22, 2024 | 19.35 | 19.47 | 19.24 | 19.47 | 19.47 | 24,746 |
Oct 21, 2024 | 19.41 | 19.49 | 19.33 | 19.34 | 19.34 | 13,909 |
Oct 18, 2024 | 19.73 | 19.73 | 19.54 | 19.54 | 19.54 | 19,185 |
Oct 17, 2024 | 19.35 | 19.46 | 19.27 | 19.42 | 19.42 | 15,334 |
Oct 16, 2024 | 19.32 | 19.40 | 19.25 | 19.38 | 19.38 | 14,684 |
Oct 15, 2024 | 19.45 | 19.46 | 19.20 | 19.20 | 19.20 | 23,738 |
Oct 14, 2024 | 19.51 | 19.72 | 19.48 | 19.58 | 19.58 | 14,666 |
Oct 11, 2024 | 19.41 | 19.66 | 19.25 | 19.65 | 19.65 | 23,623 |
Oct 10, 2024 | 19.35 | 19.46 | 19.29 | 19.36 | 19.36 | 8,586 |
Oct 9, 2024 | 19.21 | 19.40 | 19.16 | 19.37 | 19.37 | 7,097 |
Oct 8, 2024 | 19.51 | 19.52 | 19.11 | 19.37 | 19.37 | 4,602 |
Oct 7, 2024 | 19.95 | 19.98 | 19.79 | 19.96 | 19.96 | 15,608 |
Oct 4, 2024 | 19.62 | 19.87 | 19.62 | 19.76 | 19.76 | 6,797 |
Oct 3, 2024 | 19.70 | 19.74 | 19.40 | 19.40 | 19.40 | 4,040 |
Oct 2, 2024 | 19.62 | 19.79 | 19.55 | 19.72 | 19.72 | 5,391 |
Oct 1, 2024 | 19.21 | 19.31 | 19.03 | 19.03 | 19.03 | 12,509 |
Sep 30, 2024 | 19.45 | 19.45 | 19.01 | 19.01 | 19.01 | 4,916 |
Sep 27, 2024 | 19.21 | 19.39 | 19.21 | 19.32 | 19.32 | 2,810 |
Sep 26, 2024 | 18.90 | 19.33 | 18.85 | 19.14 | 19.14 | 6,692 |
Sep 25, 2024 | 18.52 | 18.78 | 18.45 | 18.78 | 18.78 | 4,451 |
Sep 24, 2024 | 18.44 | 18.70 | 18.42 | 18.68 | 18.68 | 9,468 |
Sep 23, 2024 | 18.15 | 18.34 | 18.09 | 18.27 | 18.27 | 6,462 |
Sep 20, 2024 | 18.06 | 18.15 | 18.01 | 18.01 | 18.01 | 9,068 |
Sep 19, 2024 | 18.00 | 18.11 | 18.00 | 18.07 | 18.07 | 8,050 |
Sep 18, 2024 | 17.85 | 17.87 | 17.71 | 17.71 | 17.71 | 994 |
Sep 17, 2024 | 17.88 | 17.93 | 17.83 | 17.83 | 17.83 | 977 |
Sep 16, 2024 | 17.83 | 17.85 | 17.76 | 17.76 | 17.76 | 3,403 |
Sep 13, 2024 | 17.78 | 17.90 | 17.72 | 17.90 | 17.90 | 3,643 |
Sep 12, 2024 | 17.83 | 17.85 | 17.68 | 17.68 | 17.68 | 8,820 |
Sep 11, 2024 | 17.55 | 17.59 | 17.43 | 17.46 | 17.46 | 3,289 |
Sep 10, 2024 | 17.56 | 17.59 | 17.44 | 17.50 | 17.50 | 4,418 |
Sep 9, 2024 | 17.43 | 17.61 | 17.43 | 17.53 | 17.53 | 2,468 |
Sep 6, 2024 | 17.90 | 17.90 | 17.35 | 17.38 | 17.38 | 965 |
Sep 5, 2024 | 17.60 | 17.69 | 17.60 | 17.63 | 17.63 | 1,023 |
Sep 4, 2024 | 17.59 | 17.66 | 17.51 | 17.64 | 17.64 | 1,957 |
Sep 3, 2024 | 17.92 | 17.98 | 17.71 | 17.77 | 17.77 | 3,610 |
Sep 2, 2024 | 17.94 | 18.01 | 17.91 | 17.91 | 17.91 | 2,118 |
Aug 30, 2024 | 18.05 | 18.08 | 17.93 | 17.93 | 17.93 | 1,299 |
Aug 29, 2024 | 17.87 | 18.04 | 17.87 | 18.01 | 18.01 | 407 |
Aug 28, 2024 | 17.87 | 17.96 | 17.85 | 17.89 | 17.89 | 2,169 |
Aug 27, 2024 | 17.83 | 17.90 | 17.83 | 17.84 | 17.84 | 323 |
Aug 26, 2024 | 17.96 | 17.99 | 17.80 | 17.82 | 17.82 | 2,547 |
Aug 23, 2024 | 17.86 | 17.99 | 17.86 | 17.96 | 17.96 | 2,001 |
Aug 22, 2024 | 17.85 | 17.92 | 17.75 | 17.75 | 17.75 | 1,647 |
Aug 21, 2024 | 17.80 | 17.90 | 17.80 | 17.87 | 17.87 | 3,899 |
Aug 20, 2024 | 17.95 | 18.02 | 17.87 | 17.83 | 17.83 | 1,956 |
Aug 19, 2024 | 17.93 | 18.06 | 17.92 | 18.03 | 18.03 | 2,612 |
Aug 16, 2024 | 17.85 | 17.95 | 17.82 | 17.88 | 17.88 | 1,815 |
Aug 15, 2024 | 17.50 | 17.81 | 17.50 | 17.75 | 17.75 | 1,740 |
Aug 14, 2024 | 17.62 | 17.62 | 17.42 | 17.51 | 17.51 | 958 |
Aug 13, 2024 | 17.65 | 17.65 | 17.55 | 17.62 | 17.62 | 1,479 |
Aug 12, 2024 | 17.58 | 17.63 | 17.52 | 17.57 | 17.57 | 1,428 |
Aug 9, 2024 | 17.51 | 17.60 | 17.45 | 17.50 | 17.50 | 11,095 |
Aug 8, 2024 | 17.18 | 17.45 | 17.15 | 17.40 | 17.40 | 1,330 |
Aug 7, 2024 | 17.19 | 17.40 | 17.19 | 17.30 | 17.30 | 2,112 |
Aug 6, 2024 | 16.95 | 17.00 | 16.78 | 16.92 | 16.92 | 4,781 |
Aug 5, 2024 | 16.69 | 16.89 | 16.28 | 16.76 | 16.76 | 19,524 |
Aug 2, 2024 | 17.70 | 17.72 | 17.25 | 17.27 | 17.27 | 4,804 |
Aug 1, 2024 | 18.16 | 18.17 | 17.92 | 17.92 | 17.92 | 6,141 |
Jul 31, 2024 | 18.04 | 18.15 | 18.03 | 18.15 | 18.15 | 9,823 |
Jul 30, 2024 | 17.85 | 17.89 | 17.78 | 17.80 | 17.80 | 1,286 |
Jul 29, 2024 | 17.91 | 17.95 | 17.82 | 17.79 | 17.79 | 5,170 |
Jul 26, 2024 | 17.72 | 17.83 | 17.72 | 17.82 | 17.82 | 4,999 |
Jul 25, 2024 | 17.67 | 17.71 | 17.58 | 17.69 | 17.69 | 3,246 |
Jul 24, 2024 | 17.86 | 17.96 | 17.80 | 17.85 | 17.85 | 4,497 |
Jul 23, 2024 | 17.95 | 18.05 | 17.95 | 18.01 | 18.01 | 1,955 |
Jul 22, 2024 | 17.93 | 18.05 | 17.93 | 17.99 | 17.99 | 1,966 |
Jul 19, 2024 | 18.05 | 18.07 | 17.95 | 17.95 | 17.95 | 8,699 |
Jul 18, 2024 | 18.34 | 18.34 | 18.12 | 18.12 | 18.12 | 2,406 |
Jul 17, 2024 | 18.46 | 18.46 | 18.25 | 18.27 | 18.27 | 6,088 |
Jul 16, 2024 | 18.51 | 18.51 | 18.42 | 18.48 | 18.48 | 3,379 |
Jul 15, 2024 | 18.54 | 18.60 | 18.50 | 18.51 | 18.51 | 2,392 |
Jul 12, 2024 | 18.66 | 18.70 | 18.62 | 18.66 | 18.66 | 2,136 |
Jul 11, 2024 | 18.63 | 18.70 | 18.60 | 18.63 | 18.63 | 3,167 |
Jul 10, 2024 | 18.45 | 18.51 | 18.41 | 18.49 | 18.49 | 7,791 |
Jul 9, 2024 | 18.43 | 18.45 | 18.39 | 18.39 | 18.39 | 1,367 |
Jul 8, 2024 | 18.39 | 18.41 | 18.34 | 18.36 | 18.36 | 10,557 |
Jul 5, 2024 | 18.42 | 18.43 | 18.31 | 18.31 | 18.31 | 2,076 |
Jul 4, 2024 | 18.39 | 18.47 | 18.38 | 18.38 | 18.38 | 3,861 |
Jul 3, 2024 | 18.23 | 18.37 | 18.21 | 18.34 | 18.34 | 4,437 |
Jul 2, 2024 | 18.10 | 18.14 | 18.06 | 18.13 | 18.13 | 10,994 |
Jul 1, 2024 | 18.16 | 18.21 | 18.10 | 18.14 | 18.14 | 2,926 |
Jun 28, 2024 | 18.28 | 18.30 | 18.20 | 18.20 | 18.20 | 1,970 |
Jun 27, 2024 | 18.20 | 18.21 | 18.14 | 18.14 | 18.14 | 4,290 |
Jun 26, 2024 | 18.30 | 18.30 | 18.12 | 18.12 | 18.12 | 2,129 |
Jun 25, 2024 | 18.14 | 18.20 | 18.10 | 18.12 | 18.12 | 2,795 |
Jun 24, 2024 | 18.12 | 18.26 | 18.09 | 18.21 | 18.21 | 13,875 |
Jun 21, 2024 | 18.30 | 18.35 | 18.18 | 18.20 | 18.20 | 12,698 |
Jun 20, 2024 | 18.33 | 18.37 | 18.25 | 18.27 | 18.27 | 4,594 |
Jun 19, 2024 | 18.36 | 18.40 | 18.28 | 18.32 | 18.32 | 5,230 |
Jun 18, 2024 | 18.10 | 18.19 | 18.09 | 18.17 | 18.17 | 1,623 |
Jun 17, 2024 | 18.08 | 18.09 | 18.00 | 18.01 | 18.01 | 6,075 |
Jun 14, 2024 | 18.01 | 18.08 | 17.97 | 18.00 | 18.00 | 5,978 |
Jun 13, 2024 | 17.95 | 17.97 | 17.87 | 17.91 | 17.91 | 3,815 |
Jun 12, 2024 | 17.83 | 17.94 | 17.82 | 17.93 | 17.93 | 2,467 |
Jun 11, 2024 | 17.81 | 17.82 | 17.72 | 17.75 | 17.75 | 2,270 |
Jun 10, 2024 | 17.82 | 17.90 | 17.80 | 17.86 | 17.86 | 3,727 |
Jun 7, 2024 | 17.77 | 17.79 | 17.74 | 17.75 | 17.75 | 1,389 |
Jun 6, 2024 | 17.69 | 17.79 | 17.69 | 17.73 | 17.73 | 829 |
Jun 5, 2024 | 17.53 | 17.64 | 17.47 | 17.64 | 17.64 | 3,941 |
Jun 4, 2024 | 17.31 | 17.39 | 17.25 | 17.25 | 17.25 | 9,268 |
Jun 3, 2024 | 17.61 | 17.77 | 17.46 | 17.46 | 17.46 | 2,071 |
May 31, 2024 | 17.48 | 17.48 | 17.20 | 17.20 | 17.20 | 1,547 |
May 30, 2024 | 17.52 | 17.66 | 17.45 | 17.66 | 17.66 | 1,862 |
May 29, 2024 | 17.70 | 17.70 | 17.56 | 17.59 | 17.59 | 5,921 |
May 28, 2024 | 17.94 | 17.94 | 17.73 | 17.73 | 17.73 | 1,752 |
May 27, 2024 | 17.91 | 17.98 | 17.84 | 17.84 | 17.84 | 7,841 |
May 24, 2024 | 17.81 | 17.85 | 17.73 | 17.73 | 17.73 | 9,003 |
May 23, 2024 | 17.97 | 18.00 | 17.85 | 17.85 | 17.85 | 9,141 |
May 22, 2024 | 17.97 | 18.01 | 17.93 | 17.91 | 17.91 | 2,613 |
May 21, 2024 | 17.92 | 17.94 | 17.87 | 17.92 | 17.92 | 3,489 |
May 20, 2024 | 18.04 | 18.08 | 18.01 | 18.05 | 18.05 | 1,227 |
May 17, 2024 | 17.96 | 18.10 | 17.96 | 18.09 | 18.09 | 4,503 |
May 16, 2024 | 17.90 | 18.10 | 17.82 | 18.10 | 18.10 | 7,096 |
May 15, 2024 | 17.85 | 17.88 | 17.79 | 17.88 | 17.88 | 3,187 |
May 14, 2024 | 17.71 | 17.82 | 17.71 | 17.82 | 17.82 | 669 |
May 13, 2024 | 17.72 | 17.75 | 17.67 | 17.75 | 17.75 | 1,713 |
May 10, 2024 | 17.68 | 17.71 | 17.62 | 17.64 | 17.64 | 1,563 |
May 9, 2024 | 17.55 | 17.57 | 17.51 | 17.53 | 17.53 | 789 |
May 8, 2024 | 17.50 | 17.56 | 17.42 | 17.53 | 17.53 | 4,571 |
May 7, 2024 | 17.64 | 17.64 | 17.51 | 17.56 | 17.56 | 5,067 |
May 6, 2024 | 17.60 | 17.64 | 17.54 | 17.54 | 17.54 | 3,029 |
May 3, 2024 | 17.44 | 17.55 | 17.42 | 17.55 | 17.55 | 1,285 |
May 2, 2024 | 17.38 | 17.44 | 17.27 | 17.38 | 17.38 | 1,470 |
Apr 30, 2024 | 17.30 | 17.31 | 17.16 | 17.20 | 17.20 | 460 |
Related Tickers
QLD ProShares Ultra QQQ
91.85
+3.69%
IYW iShares U.S. Technology ETF
146.93
+2.87%
IXN iShares Global Tech ETF
78.99
+2.75%
FTEC Fidelity MSCI Information Technology Index ETF
167.73
+2.64%
VGT Vanguard Information Technology Index Fund ETF Shares
564.40
+2.72%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.08
+2.61%
BLOK Amplify Transformational Data Sharing ETF
41.21
+2.56%
IGM iShares Expanded Tech Sector ETF
95.01
+2.58%
XSD SPDR S&P Semiconductor ETF
197.63
+2.42%
IETC iShares U.S. Tech Independence Focused ETF
80.48
+2.39%
NULG Nuveen ESG Large-Cap Growth ETF
82.48
+2.28%
XLK The Technology Select Sector SPDR Fund
215.01
+2.40%
MGK Vanguard Mega Cap Growth Index Fund
322.91
+2.37%
ILCG iShares Morningstar Growth ETF
84.53
+2.25%
VUG Vanguard Growth Index Fund ETF Shares
386.58
+2.19%
BLCN Siren Nasdaq NexGen Economy ETF
20.18
+2.13%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.29
+2.14%
WLDR Affinity World Leaders Equity ETF
29.37
+2.08%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
347.77
+2.06%
ONEQ Fidelity Nasdaq Composite Index ETF
70.06
+2.05%
PKB Invesco Building & Construction ETF
71.73
+2.31%
IWF iShares Russell 1000 Growth ETF
374.16
+2.01%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
71.01
+1.95%
IVW iShares S&P 500 Growth ETF
96.49
+1.94%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.76
+1.93%
SPMO Invesco S&P 500 Momentum ETF
96.39
+1.92%
IUSG iShares Core S&P U.S. Growth ETF
132.15
+1.91%
SCHG Schwab U.S. Large-Cap Growth ETF
25.91
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.57
+1.91%
IWY iShares Russell Top 200 Growth ETF
218.22
+1.89%
QQQ Invesco QQQ Trust
484.30
+1.86%
XLG Invesco S&P 500 Top 50 ETF
46.64
+1.87%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.88
+1.79%
TMFC Motley Fool 100 Index ETF
57.63
+1.78%
UTES Virtus Reaves Utilities ETF
67.92
+1.76%
SPHB Invesco S&P 500 High Beta ETF
80.53
+1.72%
XAR SPDR S&P Aerospace & Defense ETF
173.89
+1.71%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.14
+1.70%
FLJH Franklin FTSE Japan Hedged ETF
31.17
+1.67%
OEF iShares S&P 100 ETF
273.20
+1.64%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.26
+1.63%
FCOM Fidelity MSCI Communication Services Index ETF
56.45
+1.62%
SMH VanEck Semiconductor ETF
214.81
+1.67%
VOX Vanguard Communication Services Index Fund ETF Shares
148.97
+1.55%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.35
+1.58%
FTXN First Trust Nasdaq Oil & Gas ETF
26.04
+1.56%
PSI Invesco Semiconductors ETF
46.96
+1.54%
PAVE Global X U.S. Infrastructure Development ETF
38.98
+1.55%
MTUM iShares MSCI USA Momentum Factor ETF
212.98
+1.60%
AIQ Global X Artificial Intelligence & Technology ETF
37.43
+1.51%
IWL iShares Russell Top 200 ETF
138.56
+1.53%
USMC Principal U.S. Mega-Cap ETF
57.55
+1.48%
DXJ WisdomTree Japan Hedged Equity Fund
110.28
+1.50%
IXP iShares Global Comm Services ETF
99.28
+1.47%
IYY iShares Dow Jones U.S. ETF
136.94
+1.44%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.60
+1.43%
MGC Vanguard Mega Cap Index Fund
203.15
+1.43%
IOO iShares Global 100 ETF
97.54
+1.46%
HTUS Hull Tactical US ETF
36.71
+1.32%
PPA Invesco Aerospace & Defense ETF
123.45
+1.38%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.07
+1.38%
PBUS Invesco MSCI USA ETF
56.36
+1.29%
FVAL Fidelity Value Factor ETF
58.88
+1.37%
EWT iShares MSCI Taiwan ETF
48.14
+1.39%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
251.90
+1.21%
VV Vanguard Large Cap Index Fund
258.79
+1.37%
FNY First Trust Mid Cap Growth AlphaDEX Fund
75.14
+1.32%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.61
+1.37%
QLC FlexShares US Quality Large Cap Index Fund
64.16
+1.15%
IDX VanEck Indonesia Index ETF
13.58
+1.31%
SPY SPDR S&P 500 ETF
561.80
+1.31%
SPLG SPDR Portfolio S&P 500 ETF
66.07
+1.33%
XNTK SPDR NYSE Technology ETF
199.46
+1.30%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.96
+1.39%
QTUM Defiance Quantum ETF
75.93
+1.28%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.23
+1.28%
GRPM Invesco S&P MidCap 400 GARP ETF
101.52
+1.28%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
68.20
+1.27%
VOO Vanguard S&P 500 ETF
516.34
+1.30%
DUSA Davis Select U.S. Equity ETF
42.44
+1.23%
VONE Vanguard Russell 1000 Index Fund ETF Shares
255.19
+1.21%
ILCB iShares Morningstar U.S. Equity ETF
77.75
+1.21%
XMMO Invesco S&P MidCap Momentum ETF
116.72
+1.20%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.54
+1.28%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.30
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
113.38
+1.31%
SCHX Schwab U.S. Large-Cap ETF
22.19
+1.21%
COPX Global X Copper Miners ETF
38.25
+1.16%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.74
+1.16%
FTXL First Trust Nasdaq Semiconductor ETF
74.75
+1.16%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.93
+1.16%
VIS Vanguard Industrials Index Fund ETF Shares
250.69
+1.15%
EPS WisdomTree U.S. LargeCap Fund
58.75
+1.15%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
FENY Fidelity MSCI Energy Index ETF
22.35
+1.25%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.95
+1.12%
IWB iShares Russell 1000 ETF
308.32
+1.20%
IWP iShares Russell Mid-Cap Growth ETF
122.75
+1.20%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.03
+1.11%
MDYG SPDR S&P 400 Mid Cap Growth ETF
80.08
+1.11%