Swiss - Delayed Quote CHF
UBS MSCI Pacific Socially Responsible UCITS ETF USD dis (PSRUSA.SW)
68.40
+0.18
+(0.26%)
At close: 4:31:38 PM GMT+2
Currency in CHF 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 |
---|---|---|---|---|---|---|
Jun 3, 2025 | 68.12 | 68.40 | 67.90 | 68.40 | 68.40 | 1,062 |
Jun 2, 2025 | 67.96 | 68.22 | 67.95 | 68.22 | 68.22 | 744 |
May 30, 2025 | 68.36 | 68.36 | 67.87 | 68.08 | 68.08 | 1,636 |
May 28, 2025 | 68.02 | 68.02 | 67.98 | 67.98 | 67.98 | 331 |
May 27, 2025 | 68.38 | 68.80 | 68.38 | 68.80 | 68.80 | 973 |
May 26, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
May 23, 2025 | 67.74 | 67.74 | 66.93 | 67.00 | 67.00 | 660 |
May 22, 2025 | 66.96 | 67.12 | 66.96 | 67.12 | 67.12 | 632 |
May 21, 2025 | 67.08 | 67.16 | 67.08 | 67.10 | 67.10 | 270 |
May 20, 2025 | 68.08 | 68.20 | 68.05 | 68.11 | 68.11 | 407 |
May 19, 2025 | 67.50 | 67.73 | 67.49 | 67.73 | 67.73 | 675 |
May 16, 2025 | 68.18 | 68.42 | 68.18 | 68.42 | 68.42 | 1,514 |
May 15, 2025 | 68.14 | 68.19 | 68.04 | 68.04 | 68.04 | 1,039 |
May 14, 2025 | 68.41 | 68.47 | 68.20 | 68.33 | 68.33 | 726 |
May 13, 2025 | 68.16 | 68.40 | 68.16 | 68.36 | 68.36 | 313 |
May 12, 2025 | 68.54 | 69.02 | 68.54 | 69.02 | 69.02 | 2,411 |
May 9, 2025 | 67.51 | 67.54 | 67.30 | 67.30 | 67.30 | 891 |
May 8, 2025 | 66.79 | 67.00 | 66.76 | 66.76 | 66.76 | 6,980 |
May 7, 2025 | 67.08 | 67.08 | 66.64 | 66.68 | 66.68 | 5,923 |
May 6, 2025 | 66.68 | 67.24 | 66.68 | 67.24 | 67.24 | 846 |
May 5, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 30 |
May 2, 2025 | 66.42 | 66.76 | 66.10 | 66.76 | 66.76 | 4,292 |
Apr 30, 2025 | 66.09 | 66.09 | 65.11 | 65.23 | 65.23 | 2,313 |
Apr 29, 2025 | 66.00 | 66.18 | 65.70 | 65.70 | 65.70 | 3,538 |
Apr 28, 2025 | 65.75 | 65.75 | 65.52 | 65.52 | 65.52 | 896 |
Apr 25, 2025 | 65.10 | 65.25 | 64.99 | 65.00 | 65.00 | 4,501 |
Apr 24, 2025 | 64.53 | 64.77 | 64.35 | 64.77 | 64.77 | 831 |
Apr 23, 2025 | 64.90 | 65.10 | 64.90 | 65.05 | 65.05 | 380 |
Apr 22, 2025 | 62.67 | 63.30 | 62.67 | 63.30 | 63.30 | 1,254 |
Apr 17, 2025 | 62.62 | 63.06 | 62.62 | 63.06 | 63.06 | 801 |
Apr 16, 2025 | 62.14 | 62.14 | 61.71 | 61.90 | 61.90 | 3,423 |
Apr 15, 2025 | 61.48 | 62.25 | 61.48 | 62.21 | 62.21 | 700 |
Apr 14, 2025 | 61.18 | 61.96 | 61.09 | 61.90 | 61.90 | 7,229 |
Apr 11, 2025 | 59.62 | 59.62 | 58.46 | 59.00 | 59.00 | 6,763 |
Apr 10, 2025 | 61.00 | 61.16 | 60.94 | 60.94 | 60.94 | 1,887 |
Apr 9, 2025 | 59.04 | 59.04 | 57.95 | 58.30 | 58.30 | 4,494 |
Apr 8, 2025 | 60.92 | 62.01 | 60.39 | 61.11 | 61.11 | 4,173 |
Apr 7, 2025 | 57.00 | 60.07 | 57.00 | 60.07 | 60.07 | 8,954 |
Apr 4, 2025 | 62.00 | 62.00 | 60.10 | 60.10 | 60.10 | 6,270 |
Apr 3, 2025 | 65.79 | 65.79 | 64.03 | 64.04 | 64.04 | 4,694 |
Apr 2, 2025 | 67.80 | 67.80 | 67.72 | 67.80 | 67.80 | 1,148 |
Apr 1, 2025 | 68.17 | 68.27 | 67.72 | 68.27 | 68.27 | 1,601 |
Mar 31, 2025 | 67.94 | 68.24 | 67.77 | 68.23 | 68.23 | 9,380 |
Mar 28, 2025 | 69.36 | 69.36 | 68.66 | 68.80 | 68.80 | 4,588 |
Mar 27, 2025 | 70.19 | 70.19 | 70.01 | 70.01 | 70.01 | 599 |
Mar 26, 2025 | 70.22 | 70.30 | 69.89 | 69.89 | 69.89 | 1,233 |
Mar 25, 2025 | 69.96 | 70.05 | 69.96 | 70.05 | 70.05 | 682 |
Mar 24, 2025 | 69.91 | 69.98 | 69.82 | 69.98 | 69.98 | 3,688 |
Mar 21, 2025 | 69.92 | 70.00 | 69.90 | 70.00 | 70.00 | 460 |
Mar 20, 2025 | 70.10 | 70.39 | 70.10 | 70.33 | 70.33 | 739 |
Mar 19, 2025 | 69.82 | 70.16 | 69.82 | 70.11 | 70.11 | 913 |
Mar 18, 2025 | 69.68 | 69.68 | 69.56 | 69.64 | 69.64 | 448 |
Mar 17, 2025 | 70.14 | 70.20 | 70.10 | 70.15 | 70.15 | 1,417 |
Mar 14, 2025 | 69.45 | 69.77 | 69.45 | 69.77 | 69.77 | 3,679 |
Mar 13, 2025 | 68.71 | 68.98 | 68.71 | 68.98 | 68.98 | 2,802 |
Mar 12, 2025 | 68.74 | 68.74 | 68.52 | 68.52 | 68.52 | 914 |
Mar 11, 2025 | 68.02 | 68.11 | 67.46 | 67.74 | 67.74 | 1,920 |
Mar 10, 2025 | 68.50 | 68.55 | 68.40 | 68.44 | 68.44 | 1,663 |
Mar 7, 2025 | 69.55 | 69.55 | 69.24 | 69.24 | 69.24 | 824 |
Mar 6, 2025 | 71.01 | 71.01 | 70.45 | 70.45 | 70.45 | 744 |
Mar 5, 2025 | 69.72 | 70.18 | 69.72 | 70.09 | 70.09 | 1,062 |
Mar 4, 2025 | 69.63 | 69.63 | 68.78 | 68.80 | 68.80 | 1,076 |
Mar 3, 2025 | 70.81 | 70.84 | 70.57 | 70.84 | 70.84 | 3,784 |
Feb 28, 2025 | 70.10 | 70.10 | 70.04 | 70.04 | 70.04 | 1,674 |
Feb 27, 2025 | 71.20 | 71.20 | 70.67 | 70.81 | 70.81 | 262 |
Feb 26, 2025 | 70.58 | 70.92 | 70.58 | 70.92 | 70.92 | 662 |
Feb 25, 2025 | 70.28 | 70.28 | 69.80 | 69.87 | 69.87 | 1,533 |
Feb 24, 2025 | 70.30 | 70.30 | 69.82 | 69.82 | 69.82 | 1,958 |
Feb 21, 2025 | 70.62 | 70.82 | 70.62 | 70.82 | 70.82 | 958 |
Feb 20, 2025 | 71.02 | 71.10 | 70.56 | 70.56 | 70.56 | 1,808 |
Feb 19, 2025 | 70.68 | 70.77 | 70.68 | 70.74 | 70.74 | 822 |
Feb 18, 2025 | 70.97 | 71.00 | 70.97 | 71.00 | 71.00 | 1,206 |
Feb 17, 2025 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
Feb 14, 2025 | 70.31 | 70.31 | 70.10 | 70.10 | 70.10 | 1,378 |
Feb 13, 2025 | 69.95 | 70.42 | 69.95 | 70.42 | 70.42 | 22,889 |
Feb 12, 2025 | 69.69 | 69.69 | 69.21 | 69.44 | 69.44 | 823 |
Feb 11, 2025 | 69.77 | 70.01 | 69.77 | 70.01 | 70.01 | 1,395 |
Feb 10, 2025 | 70.03 | 70.26 | 70.03 | 70.26 | 70.26 | 1,223 |
Feb 7, 2025 | 70.16 | 70.38 | 70.10 | 70.38 | 70.38 | 956 |
Feb 6, 2025 | 0.709444 Dividend | |||||
Feb 6, 2025 | 69.72 | 70.24 | 69.72 | 70.23 | 70.23 | 2,460 |
Feb 5, 2025 | 70.06 | 70.06 | 69.74 | 69.95 | 69.24 | 1,236 |
Feb 4, 2025 | 69.72 | 70.07 | 69.72 | 70.07 | 69.36 | 761 |
Feb 3, 2025 | 69.68 | 70.14 | 69.68 | 70.14 | 69.43 | 2,502 |
Jan 31, 2025 | 71.30 | 71.30 | 71.00 | 71.02 | 70.30 | 1,292 |
Jan 30, 2025 | 70.84 | 70.84 | 70.84 | 70.84 | 70.12 | 306 |
Jan 29, 2025 | 70.49 | 70.49 | 70.25 | 70.36 | 69.65 | 1,054 |
Jan 28, 2025 | 69.89 | 70.03 | 69.89 | 70.03 | 69.32 | 3,748 |
Jan 27, 2025 | 68.97 | 69.27 | 68.96 | 69.27 | 68.57 | 3,602 |
Jan 24, 2025 | 69.49 | 69.70 | 69.49 | 69.70 | 68.99 | 1,868 |
Jan 23, 2025 | 69.24 | 69.37 | 69.24 | 69.37 | 68.67 | 527 |
Jan 22, 2025 | 69.16 | 69.20 | 69.15 | 69.15 | 68.45 | 776 |
Jan 21, 2025 | 68.98 | 69.14 | 68.98 | 69.14 | 68.44 | 2,892 |
Jan 20, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.25 | - |
Jan 17, 2025 | 68.41 | 68.70 | 68.41 | 68.70 | 68.00 | 1,637 |
Jan 16, 2025 | 68.14 | 68.22 | 68.14 | 68.22 | 67.53 | 318 |
Jan 15, 2025 | 68.23 | 68.32 | 68.23 | 68.31 | 67.62 | 924 |
Jan 14, 2025 | 67.49 | 67.54 | 67.40 | 67.54 | 66.86 | 882 |
Jan 13, 2025 | 67.23 | 67.40 | 66.97 | 67.32 | 66.64 | 33,307 |
Jan 10, 2025 | 67.50 | 67.60 | 67.50 | 67.60 | 66.91 | 3,285 |
Jan 9, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 67.90 | - |
Jan 8, 2025 | 68.30 | 68.60 | 68.30 | 68.60 | 67.90 | 1,576 |
Jan 7, 2025 | 69.53 | 69.53 | 69.00 | 69.21 | 68.51 | 1,511 |
Jan 6, 2025 | 68.84 | 69.27 | 68.84 | 69.27 | 68.57 | 2,924 |
Jan 3, 2025 | 68.97 | 69.08 | 68.75 | 69.08 | 68.38 | 7,517 |
Dec 30, 2024 | 68.67 | 68.75 | 68.54 | 68.67 | 67.97 | 2,514 |
Dec 27, 2024 | 68.70 | 69.00 | 68.70 | 69.00 | 68.30 | 2,388 |
Dec 23, 2024 | 67.61 | 67.61 | 67.57 | 67.61 | 66.92 | 1,508 |
Dec 20, 2024 | 67.26 | 67.66 | 67.18 | 67.66 | 66.97 | 1,577 |
Dec 19, 2024 | 67.70 | 68.13 | 67.70 | 67.72 | 67.03 | 1,591 |
Dec 18, 2024 | 69.07 | 69.10 | 68.94 | 68.98 | 68.28 | 1,203 |
Dec 17, 2024 | 69.20 | 69.20 | 69.02 | 69.08 | 68.38 | 2,335 |
Dec 16, 2024 | 68.92 | 69.16 | 68.89 | 69.08 | 68.38 | 2,700 |
Dec 13, 2024 | 69.56 | 69.56 | 69.45 | 69.45 | 68.75 | 595 |
Dec 12, 2024 | 70.14 | 70.30 | 70.14 | 70.30 | 69.59 | 834 |
Dec 11, 2024 | 70.12 | 70.26 | 70.12 | 70.25 | 69.54 | 625 |
Dec 10, 2024 | 69.48 | 69.65 | 69.48 | 69.65 | 68.94 | 987 |
Dec 9, 2024 | 70.09 | 70.15 | 69.82 | 69.82 | 69.11 | 1,496 |
Dec 6, 2024 | 69.80 | 69.80 | 69.71 | 69.80 | 69.09 | 528 |
Dec 5, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.29 | 450 |
Dec 4, 2024 | 70.61 | 70.61 | 70.42 | 70.50 | 69.78 | 544 |
Dec 3, 2024 | 70.92 | 70.96 | 70.79 | 70.86 | 70.14 | 1,307 |
Dec 2, 2024 | 69.92 | 70.20 | 69.92 | 70.20 | 69.49 | 2,781 |
Nov 29, 2024 | 69.00 | 69.08 | 69.00 | 69.08 | 68.38 | 2,123 |
Nov 28, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 67.90 | - |
Nov 27, 2024 | 68.08 | 68.12 | 68.08 | 68.12 | 67.43 | 569 |
Nov 26, 2024 | 67.75 | 68.13 | 67.75 | 67.96 | 67.27 | 3,144 |
Nov 25, 2024 | 68.33 | 68.55 | 68.26 | 68.34 | 67.65 | 2,124 |
Nov 22, 2024 | 67.47 | 68.34 | 67.47 | 68.34 | 67.65 | 1,389 |
Nov 21, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 66.52 | 367 |
Nov 20, 2024 | 67.18 | 67.18 | 66.80 | 66.92 | 66.24 | 1,018 |
Nov 19, 2024 | 67.62 | 67.64 | 67.18 | 67.48 | 66.80 | 1,600 |
Nov 18, 2024 | 67.48 | 67.73 | 67.48 | 67.73 | 67.04 | 1,245 |
Nov 15, 2024 | 67.44 | 67.44 | 67.26 | 67.26 | 66.58 | 975 |
Nov 14, 2024 | 68.08 | 68.15 | 68.06 | 68.15 | 67.46 | 207 |
Nov 13, 2024 | 67.91 | 67.92 | 67.66 | 67.74 | 67.05 | 1,076 |
Nov 12, 2024 | 68.50 | 68.50 | 68.15 | 68.22 | 67.53 | 2,014 |
Nov 11, 2024 | 68.07 | 69.19 | 68.07 | 69.19 | 68.49 | 2,878 |
Nov 8, 2024 | 68.90 | 68.90 | 68.58 | 68.76 | 68.06 | 5,299 |
Nov 7, 2024 | 68.88 | 68.94 | 68.88 | 68.90 | 68.20 | 358 |
Nov 6, 2024 | 68.51 | 68.51 | 67.42 | 67.69 | 67.00 | 1,587 |
Nov 5, 2024 | 66.86 | 67.05 | 66.86 | 67.05 | 66.37 | 743 |
Nov 4, 2024 | 66.02 | 66.44 | 66.02 | 66.44 | 65.77 | 3,241 |
Nov 1, 2024 | 66.42 | 66.42 | 66.34 | 66.35 | 65.68 | 843 |
Oct 31, 2024 | 66.21 | 66.21 | 65.54 | 65.60 | 64.93 | 3,523 |
Oct 30, 2024 | 67.06 | 67.06 | 66.70 | 66.72 | 66.04 | 841 |
Oct 29, 2024 | 67.00 | 67.00 | 66.76 | 66.96 | 66.28 | 689 |
Oct 28, 2024 | 66.50 | 66.52 | 66.50 | 66.52 | 65.85 | 1,452 |
Oct 25, 2024 | 66.67 | 66.67 | 66.58 | 66.60 | 65.92 | 3,090 |
Oct 24, 2024 | 66.14 | 66.14 | 65.94 | 65.94 | 65.27 | 220 |
Oct 23, 2024 | 66.30 | 66.30 | 65.70 | 65.70 | 65.03 | 1,260 |
Oct 22, 2024 | 67.05 | 67.05 | 66.85 | 66.85 | 66.17 | 1,235 |
Oct 21, 2024 | 68.32 | 68.32 | 67.77 | 67.80 | 67.11 | 754 |
Oct 18, 2024 | 68.88 | 68.96 | 68.85 | 68.96 | 68.26 | 922 |
Oct 17, 2024 | 68.80 | 68.89 | 68.80 | 68.89 | 68.19 | 513 |
Oct 16, 2024 | 68.85 | 69.16 | 68.85 | 69.16 | 68.46 | 411 |
Oct 15, 2024 | 69.28 | 69.30 | 69.28 | 69.28 | 68.58 | 467 |
Oct 14, 2024 | 69.25 | 69.88 | 69.25 | 69.87 | 69.16 | 2,649 |
Oct 11, 2024 | 69.01 | 69.34 | 69.01 | 69.30 | 68.60 | 432 |
Oct 10, 2024 | 69.12 | 69.12 | 68.98 | 69.04 | 68.34 | 288 |
Oct 9, 2024 | 69.27 | 69.29 | 69.24 | 69.29 | 68.59 | 131 |
Oct 8, 2024 | 69.40 | 69.40 | 69.38 | 69.38 | 68.68 | 426 |
Oct 7, 2024 | 70.13 | 70.13 | 69.88 | 69.94 | 69.23 | 1,048 |
Oct 4, 2024 | 70.46 | 70.54 | 70.46 | 70.54 | 69.82 | 434 |
Oct 3, 2024 | 68.99 | 69.37 | 68.99 | 69.37 | 68.67 | 555 |
Oct 2, 2024 | 69.37 | 69.54 | 69.24 | 69.54 | 68.83 | 1,705 |
Oct 1, 2024 | 70.04 | 70.04 | 69.10 | 69.10 | 68.40 | 500 |
Sep 30, 2024 | 69.68 | 69.68 | 69.43 | 69.43 | 68.73 | 1,528 |
Sep 27, 2024 | 69.69 | 69.70 | 68.92 | 69.34 | 68.64 | 13,843 |
Sep 26, 2024 | 69.83 | 70.17 | 69.77 | 69.77 | 69.06 | 6,033 |
Sep 25, 2024 | 68.54 | 68.54 | 68.48 | 68.48 | 67.79 | 601 |
Sep 24, 2024 | 68.14 | 68.40 | 68.09 | 68.18 | 67.49 | 562 |
Sep 23, 2024 | 68.58 | 68.58 | 68.39 | 68.50 | 67.81 | 893 |
Sep 20, 2024 | 67.92 | 68.05 | 67.92 | 68.05 | 67.36 | 315 |
Sep 19, 2024 | 67.82 | 67.85 | 67.82 | 67.85 | 67.16 | 3,284 |
Sep 18, 2024 | 66.24 | 66.24 | 66.20 | 66.24 | 65.57 | 384 |
Sep 17, 2024 | 67.17 | 67.17 | 67.08 | 67.08 | 66.40 | 213 |
Sep 16, 2024 | 66.84 | 67.00 | 66.83 | 66.90 | 66.22 | 1,826 |
Sep 13, 2024 | 66.84 | 67.24 | 66.84 | 67.24 | 66.56 | 321 |
Sep 12, 2024 | 67.09 | 67.30 | 67.02 | 67.14 | 66.46 | 981 |
Sep 11, 2024 | 65.82 | 65.82 | 65.24 | 65.40 | 64.74 | 1,799 |
Sep 10, 2024 | 65.78 | 65.78 | 65.46 | 65.46 | 64.80 | 317 |
Sep 9, 2024 | 66.34 | 66.34 | 66.18 | 66.18 | 65.51 | 1,129 |
Sep 6, 2024 | 65.46 | 65.90 | 65.46 | 65.74 | 65.07 | 418 |
Sep 5, 2024 | 66.92 | 67.26 | 66.76 | 66.89 | 66.21 | 1,514 |
Sep 4, 2024 | 66.74 | 66.94 | 66.70 | 66.82 | 66.14 | 1,247 |
Sep 3, 2024 | 68.54 | 68.54 | 67.80 | 67.80 | 67.11 | 3,091 |
Sep 2, 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 67.37 | 1,480 |
Aug 30, 2024 | 68.49 | 68.49 | 68.24 | 68.24 | 67.55 | 1,065 |
Aug 29, 2024 | 67.92 | 68.12 | 67.92 | 67.99 | 67.30 | 933 |
Aug 28, 2024 | 67.57 | 67.64 | 67.52 | 67.52 | 66.84 | 403 |
Aug 27, 2024 | 67.62 | 67.62 | 67.28 | 67.32 | 66.64 | 1,725 |
Aug 26, 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 66.76 | 196 |
Aug 23, 2024 | 67.75 | 67.92 | 67.75 | 67.76 | 67.07 | 732 |
Aug 22, 2024 | 67.33 | 67.50 | 67.33 | 67.33 | 66.65 | 2,431 |
Aug 21, 2024 | 67.02 | 67.04 | 66.96 | 67.02 | 66.34 | 1,950 |
Aug 20, 2024 | 66.84 | 66.84 | 66.70 | 66.70 | 66.02 | 590 |
Aug 19, 2024 | 67.04 | 67.14 | 67.04 | 67.14 | 66.46 | 1,038 |
Aug 16, 2024 | 66.31 | 66.75 | 66.31 | 66.75 | 66.07 | 4,096 |
Aug 15, 2024 | 66.28 | 66.33 | 66.28 | 66.32 | 65.65 | 1,329 |
Aug 14, 2024 | 65.02 | 65.02 | 64.89 | 64.89 | 64.23 | 883 |
Aug 13, 2024 | 64.80 | 65.33 | 64.80 | 65.33 | 64.67 | 603 |
Aug 12, 2024 | 63.88 | 64.36 | 63.88 | 64.01 | 63.36 | 21,395 |
Aug 9, 2024 | 63.28 | 63.30 | 63.15 | 63.30 | 62.66 | 983 |
Aug 8, 2024 | 63.04 | 63.49 | 63.03 | 63.49 | 62.85 | 1,622 |
Aug 7, 2024 | 0.670655 Dividend | |||||
Aug 7, 2024 | 63.34 | 63.80 | 63.34 | 63.70 | 63.05 | 2,669 |
Aug 6, 2024 | 60.70 | 61.41 | 60.52 | 61.11 | 59.83 | 14,235 |
Aug 5, 2024 | 59.85 | 61.47 | 57.77 | 58.47 | 57.24 | 736 |
Aug 2, 2024 | 64.32 | 64.32 | 62.43 | 62.43 | 61.12 | 3,583 |
Jul 31, 2024 | 69.08 | 69.50 | 69.08 | 69.50 | 68.04 | 819 |
Jul 30, 2024 | 68.42 | 68.62 | 68.42 | 68.62 | 67.18 | 849 |
Jul 29, 2024 | 68.59 | 68.64 | 68.27 | 68.37 | 66.93 | 11,845 |
Jul 26, 2024 | 67.56 | 67.66 | 67.56 | 67.66 | 66.24 | 1,069 |
Jul 25, 2024 | 67.23 | 67.23 | 66.44 | 66.79 | 65.39 | 3,004 |
Jul 24, 2024 | 68.62 | 68.64 | 68.62 | 68.64 | 67.20 | 449 |
Jul 23, 2024 | 69.96 | 70.10 | 69.93 | 70.10 | 68.63 | 522 |
Jul 22, 2024 | 69.70 | 69.90 | 69.70 | 69.90 | 68.43 | 1,270 |
Jul 19, 2024 | 70.04 | 70.14 | 70.04 | 70.08 | 68.61 | 513 |
Jul 18, 2024 | 70.50 | 70.56 | 70.38 | 70.38 | 68.90 | 2,330 |
Jul 17, 2024 | 71.12 | 71.12 | 70.79 | 70.80 | 69.31 | 586 |
Jul 16, 2024 | 71.14 | 71.30 | 71.14 | 71.26 | 69.76 | 654 |
Jul 15, 2024 | 71.32 | 71.32 | 71.10 | 71.10 | 69.61 | 1,732 |
Jul 12, 2024 | 71.13 | 71.30 | 71.12 | 71.30 | 69.80 | 1,056 |
Jul 11, 2024 | 70.69 | 70.95 | 70.50 | 70.95 | 69.46 | 6,175 |
Jul 10, 2024 | 70.16 | 70.72 | 70.14 | 70.72 | 69.23 | 3,375 |
Jul 9, 2024 | 69.61 | 69.67 | 69.42 | 69.42 | 67.96 | 988 |
Jul 8, 2024 | 68.68 | 69.07 | 68.68 | 69.07 | 67.62 | 2,055 |
Jul 5, 2024 | 69.46 | 69.46 | 69.04 | 69.20 | 67.75 | 1,511 |
Jul 4, 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 68.08 | - |
Jul 3, 2024 | 69.15 | 69.15 | 69.06 | 69.06 | 67.61 | 4,462 |
Jul 2, 2024 | 68.58 | 68.64 | 68.50 | 68.64 | 67.20 | 2,044 |
Jul 1, 2024 | 68.23 | 68.23 | 68.04 | 68.18 | 66.75 | 3,986 |
Jun 28, 2024 | 67.96 | 68.45 | 67.96 | 68.45 | 67.01 | 2,573 |
Jun 27, 2024 | 67.46 | 67.78 | 67.46 | 67.78 | 66.36 | 1,684 |
Jun 26, 2024 | 67.68 | 67.77 | 67.20 | 67.20 | 65.79 | 1,942 |
Jun 25, 2024 | 67.40 | 67.40 | 67.14 | 67.30 | 65.89 | 1,052 |
Jun 24, 2024 | 66.42 | 66.85 | 66.42 | 66.84 | 65.44 | 7,839 |
Jun 21, 2024 | 66.43 | 66.43 | 66.10 | 66.18 | 64.79 | 7,125 |
Jun 20, 2024 | 66.29 | 66.42 | 66.26 | 66.42 | 65.02 | 5,058 |
Jun 19, 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 64.59 | - |
Jun 18, 2024 | 65.88 | 66.00 | 65.88 | 66.00 | 64.61 | 393 |
Jun 17, 2024 | 65.94 | 66.12 | 65.94 | 66.12 | 64.73 | 1,178 |
Jun 14, 2024 | 66.80 | 66.80 | 66.52 | 66.64 | 65.24 | 2,524 |
Jun 13, 2024 | 67.23 | 67.25 | 67.23 | 67.25 | 65.84 | 812 |
Jun 12, 2024 | 67.76 | 68.40 | 67.76 | 68.40 | 66.96 | 325 |
Jun 11, 2024 | 68.27 | 68.27 | 67.80 | 67.97 | 66.54 | 1,436 |
Jun 10, 2024 | 68.54 | 68.54 | 68.34 | 68.48 | 67.04 | 929 |
Jun 7, 2024 | 68.12 | 68.55 | 68.12 | 68.55 | 67.11 | 1,051 |
Jun 6, 2024 | 68.25 | 68.25 | 68.18 | 68.18 | 66.75 | 2,804 |
Jun 5, 2024 | 68.04 | 68.12 | 67.96 | 68.12 | 66.69 | 416 |
Jun 4, 2024 | 68.27 | 68.27 | 68.12 | 68.12 | 66.69 | 564 |
Jun 3, 2024 | 69.09 | 69.09 | 68.65 | 68.80 | 67.35 | 1,988 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
21.97
+6.66%
BLOK Amplify Transformational Data Sharing ETF
50.90
+3.62%
PSI Invesco Semiconductors ETF
53.08
+2.89%
PHO Invesco Water Resources ETF
69.42
+2.83%
SOXX iShares Semiconductor ETF
213.62
+2.69%
TUR iShares MSCI Turkey ETF
30.84
+2.58%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
78.23
+2.50%
FIW First Trust Water ETF
107.30
+2.42%
SMH VanEck Semiconductor ETF
248.79
+2.26%
GXG Global X MSCI Colombia ETF
29.55
+2.07%
FTDS First Trust Dividend Strength ETF
51.47
+2.01%
XME SPDR S&P Metals and Mining ETF
63.33
+1.96%
SPHB Invesco S&P 500 High Beta ETF
90.48
+1.94%
GRPM Invesco S&P MidCap 400 GARP ETF
106.39
+1.94%
PKB Invesco Building & Construction ETF
78.18
+1.92%
FBZ First Trust Brazil AlphaDEX Fund
11.54
+1.85%
XHB SPDR S&P Homebuilders ETF
94.69
+1.74%
RFV Invesco S&P MidCap 400 Pure Value ETF
117.36
+1.72%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
87.44
+1.71%
EQRR ProShares Equities for Rising Rates ETF
58.54
+1.67%
ITB iShares U.S. Home Construction ETF
89.94
+1.63%
VFVA Vanguard U.S. Value Factor ETF Shares
115.09
+1.61%
RSPG Invesco S&P 500 Equal Weight Energy ETF
73.92
+1.59%
VGT Vanguard Information Technology Index Fund ETF Shares
621.63
+1.59%
QLD ProShares Ultra QQQ
108.03
+1.59%
FYC First Trust Small Cap Growth AlphaDEX Fund
75.26
+1.58%
PRN Invesco Dorsey Wright Industrials Momentum ETF
150.18
+1.56%
FTEC Fidelity MSCI Information Technology Index ETF
184.85
+1.54%
SMLF iShares U.S. Small-Cap Equity Factor ETF
66.07
+1.52%
ETHO Amplify Etho Climate Leadership U.S. ETF
57.41
+1.51%
XLK The Technology Select Sector SPDR Fund
236.45
+1.50%
FDM First Trust Dow Jones Select MicroCap Index Fund
67.82
+1.49%
PAVE Global X U.S. Infrastructure Development ETF
42.16
+1.47%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.23
+1.47%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
92.76
+1.41%
BBP Virtus LifeSci Biotech Products ETF
58.30
+1.39%
VDE Vanguard Energy Index Fund ETF Shares
117.22
+1.38%
RWK Invesco S&P MidCap 400 Revenue ETF
113.11
+1.37%
IJJ iShares S&P Mid-Cap 400 Value ETF
120.61
+1.37%
FENY Fidelity MSCI Energy Index ETF
23.09
+1.36%
XMHQ Invesco S&P MidCap Quality ETF
98.54
+1.36%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
39.57
+1.36%
SYLD Cambria Shareholder Yield ETF
63.92
+1.35%
USAI Pacer American Energy Independence ETF
40.23
+1.35%
JVAL JPMorgan U.S. Value Factor ETF
42.65
+1.34%
MLPX Global X MLP & Energy Infrastructure ETF
62.44
+1.33%
VB Vanguard Small-Cap Index Fund ETF Shares
230.89
+1.33%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.71
+1.31%
MDYV SPDR S&P 400 Mid Cap Value ETF
77.62
+1.29%
DSTL Distillate U.S. Fundamental Stability & Value ETF
54.10
+1.27%
XSVM Invesco S&P SmallCap Value with Momentum ETF
50.39
+1.27%
IYW iShares U.S. Technology ETF
161.70
+1.26%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.74
+1.25%
EZM WisdomTree U.S. MidCap Earnings Fund
60.64
+1.25%
PSC Principal U.S. Small-Cap ETF
51.94
+1.25%
EES WisdomTree U.S. SmallCap Earnings Fund
49.67
+1.24%
XMVM Invesco S&P MidCap Value with Momentum ETF
54.50
+1.24%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
190.68
+1.23%
VFQY Vanguard U.S. Quality Factor ETF Shares
140.18
+1.22%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
124.03
+1.22%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
44.51
+1.22%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
54.03
+1.22%
IXN iShares Global Tech ETF
85.85
+1.21%
IFRA iShares U.S. Infrastructure ETF
48.53
+1.21%
SPGP Invesco S&P 500 GARP ETF
103.79
+1.21%
RTH VanEck Retail ETF
238.13
+1.21%
XLE The Energy Select Sector SPDR Fund
83.58
+1.19%
VAW Vanguard Materials Index Fund ETF Shares
193.76
+1.14%
FIDU Fidelity MSCI Industrials Index ETF
75.36
+1.14%
IETC iShares U.S. Tech Independence Focused ETF
88.98
+1.13%
IWP iShares Russell Mid-Cap Growth ETF
134.90
+1.12%
FMAT Fidelity MSCI Materials Index ETF
49.63
+1.12%
NULG Nuveen ESG Large-Cap Growth ETF
89.98
+1.11%
ATMP Barclays ETN+ Select MLP ETN
29.26
+1.11%
XAR SPDR S&P Aerospace & Defense ETF
194.24
+1.10%
COWZ Pacer US Cash Cows 100 ETF
54.25
+1.10%
QTUM Defiance Quantum ETF
86.84
+1.09%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.19
+1.09%
ROSC Hartford Multifactor Small Cap ETF
40.95
+1.08%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
272.97
+1.07%
XNTK SPDR NYSE Technology ETF
219.74
+1.06%
IGM iShares Expanded Tech Sector ETF
104.68
+1.05%
MAGA Point Bridge America First ETF
49.20
+1.04%
CIBR First Trust NASDAQ Cybersecurity ETF
73.30
+1.03%
DUSA Davis Select U.S. Equity ETF
44.05
+1.03%
WTV WisdomTree U.S. Value Fund
84.69
+1.03%
XLB The Materials Select Sector SPDR Fund
87.74
+1.02%
FILL iShares MSCI Global Energy Producers ETF
23.27
+1.01%
IGV iShares Expanded Tech-Software Sector ETF
104.99
+1.01%
ENFR Alerian Energy Infrastructure ETF
32.03
+1.01%
TBLU Tortoise Global Water ESG Fund
52.21
+1.01%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
81.83
+1.01%
PKW Invesco BuyBack Achievers ETF
119.54
+1.00%
IWR iShares Russell Mid-Cap ETF
89.89
+1.00%
VO Vanguard Mid-Cap Index Fund ETF Shares
273.45
+0.99%
HOMZ The Hoya Capital Housing ETF
42.50
+0.97%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
102.39
+0.97%
ONEO SPDR Russell 1000 Momentum Focus ETF
120.82
+0.96%
BFOR Barron's 400 ETF
74.59
+0.95%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.74
+0.94%