XETRA - Delayed Quote EUR
BNP Paribas Easy MSCI Japan SRI S-Series PAB 5% Capped UCITS ETF Capitalisation (QUEJ.DE)
At close: November 29 at 5:36 PM GMT+1
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 |
---|---|---|---|---|---|---|
Nov 29, 2024 | 25.67 | 25.80 | 25.67 | 25.80 | 25.80 | - |
Nov 28, 2024 | 25.58 | 25.58 | 25.54 | 25.57 | 25.57 | 18 |
Nov 27, 2024 | 25.46 | 25.47 | 25.39 | 25.39 | 25.39 | 566 |
Nov 26, 2024 | 25.38 | 25.47 | 25.38 | 25.47 | 25.47 | - |
Nov 25, 2024 | 25.47 | 25.47 | 25.36 | 25.42 | 25.42 | 2,449 |
Nov 22, 2024 | 25.19 | 25.47 | 25.19 | 25.47 | 25.47 | - |
Nov 21, 2024 | 24.92 | 25.16 | 24.92 | 25.16 | 25.16 | 843 |
Nov 20, 2024 | 24.90 | 24.90 | 24.85 | 24.90 | 24.90 | 8,186 |
Nov 19, 2024 | 25.17 | 25.17 | 24.96 | 25.06 | 25.06 | 4,000 |
Nov 18, 2024 | 25.08 | 25.13 | 25.01 | 25.13 | 25.13 | 403 |
Nov 15, 2024 | 24.92 | 25.00 | 24.92 | 24.96 | 24.96 | 195 |
Nov 14, 2024 | 25.15 | 25.28 | 25.15 | 25.20 | 25.20 | 800 |
Nov 13, 2024 | 25.25 | 25.36 | 25.25 | 25.33 | 25.33 | 364 |
Nov 12, 2024 | 25.67 | 25.67 | 25.41 | 25.41 | 25.41 | 217 |
Nov 11, 2024 | 25.58 | 25.78 | 25.58 | 25.78 | 25.78 | 556 |
Nov 8, 2024 | 25.74 | 25.74 | 25.57 | 25.67 | 25.67 | 318 |
Nov 7, 2024 | 25.39 | 25.51 | 25.39 | 25.51 | 25.51 | 82 |
Nov 6, 2024 | 25.56 | 25.76 | 25.40 | 25.47 | 25.47 | 935 |
Nov 5, 2024 | 24.93 | 25.18 | 24.92 | 25.13 | 25.13 | 10,037 |
Nov 4, 2024 | 24.77 | 24.93 | 24.77 | 24.91 | 24.91 | 813 |
Nov 1, 2024 | 24.61 | 24.94 | 24.61 | 24.92 | 24.92 | 1,714 |
Oct 31, 2024 | 24.98 | 24.98 | 24.72 | 24.82 | 24.82 | 3,947 |
Oct 30, 2024 | 25.31 | 25.31 | 25.08 | 25.08 | 25.08 | 86 |
Oct 29, 2024 | 25.10 | 25.16 | 25.10 | 25.13 | 25.13 | 475 |
Oct 28, 2024 | 24.88 | 24.91 | 24.75 | 24.91 | 24.91 | 684 |
Oct 25, 2024 | 24.67 | 24.83 | 24.67 | 24.76 | 24.76 | 3,957 |
Oct 24, 2024 | 24.83 | 24.83 | 24.70 | 24.70 | 24.70 | 281 |
Oct 23, 2024 | 24.86 | 24.86 | 24.65 | 24.65 | 24.65 | 280 |
Oct 22, 2024 | 25.24 | 25.24 | 25.08 | 25.10 | 25.10 | 1,121 |
Oct 21, 2024 | 25.59 | 25.59 | 25.39 | 25.40 | 25.40 | 1,302 |
Oct 18, 2024 | 25.64 | 25.73 | 25.64 | 25.72 | 25.72 | - |
Oct 17, 2024 | 25.76 | 25.80 | 25.75 | 25.80 | 25.80 | - |
Oct 16, 2024 | 25.78 | 25.83 | 25.78 | 25.83 | 25.83 | 201 |
Oct 15, 2024 | 26.14 | 26.14 | 25.95 | 25.95 | 25.95 | 373 |
Oct 14, 2024 | 26.06 | 26.15 | 26.04 | 26.15 | 26.15 | - |
Oct 11, 2024 | 26.00 | 26.08 | 25.96 | 26.08 | 26.08 | - |
Oct 10, 2024 | 26.03 | 26.12 | 25.95 | 26.12 | 26.12 | 200 |
Oct 9, 2024 | 26.07 | 26.13 | 26.03 | 26.13 | 26.13 | 100 |
Oct 8, 2024 | 25.97 | 26.18 | 25.97 | 26.18 | 26.18 | 600 |
Oct 7, 2024 | 26.31 | 26.31 | 26.13 | 26.15 | 26.15 | 1,600 |
Oct 4, 2024 | 26.10 | 26.38 | 26.10 | 26.30 | 26.30 | 811 |
Oct 3, 2024 | 26.01 | 26.01 | 25.89 | 26.00 | 26.00 | - |
Oct 2, 2024 | 25.99 | 26.02 | 25.92 | 25.97 | 25.97 | 208 |
Oct 1, 2024 | 26.25 | 26.39 | 26.14 | 26.22 | 26.22 | 981 |
Sep 30, 2024 | 26.26 | 26.26 | 26.11 | 26.11 | 26.11 | 134 |
Sep 27, 2024 | 25.99 | 26.20 | 25.82 | 26.08 | 26.08 | 4,899 |
Sep 26, 2024 | 26.08 | 26.29 | 26.07 | 26.19 | 26.19 | 1,584 |
Sep 25, 2024 | 25.67 | 25.78 | 25.67 | 25.78 | 25.78 | - |
Sep 24, 2024 | 25.87 | 25.92 | 25.83 | 25.83 | 25.83 | 593 |
Sep 23, 2024 | 25.95 | 26.10 | 25.95 | 26.07 | 26.07 | 600 |
Sep 20, 2024 | 25.88 | 25.98 | 25.88 | 25.88 | 25.88 | 251 |
Sep 19, 2024 | 25.73 | 25.89 | 25.73 | 25.89 | 25.89 | 800 |
Sep 18, 2024 | 25.59 | 25.66 | 25.55 | 25.55 | 25.55 | 36,357 |
Sep 17, 2024 | 25.80 | 25.94 | 25.80 | 25.88 | 25.88 | 400 |
Sep 16, 2024 | 25.84 | 25.96 | 25.84 | 25.91 | 25.91 | 15,945 |
Sep 13, 2024 | 25.85 | 25.91 | 25.84 | 25.88 | 25.88 | 5 |
Sep 12, 2024 | 25.92 | 25.92 | 25.84 | 25.88 | 25.88 | 84,359 |
Sep 11, 2024 | 25.67 | 25.73 | 25.58 | 25.58 | 25.58 | 606 |
Sep 10, 2024 | 25.60 | 25.64 | 25.60 | 25.61 | 25.61 | 86 |
Sep 9, 2024 | 25.70 | 25.87 | 25.70 | 25.85 | 25.85 | 1,164 |
Sep 6, 2024 | 25.66 | 25.66 | 25.12 | 25.23 | 25.23 | 110,881 |
Sep 5, 2024 | 25.83 | 25.88 | 25.73 | 25.88 | 25.88 | 666 |
Sep 4, 2024 | 25.77 | 25.84 | 25.76 | 25.84 | 25.84 | 288 |
Sep 3, 2024 | 26.39 | 26.39 | 26.19 | 26.19 | 26.19 | 1,672 |
Sep 2, 2024 | 26.11 | 26.11 | 26.01 | 26.02 | 26.02 | - |
Aug 30, 2024 | 26.34 | 26.34 | 26.18 | 26.18 | 26.18 | 46 |
Aug 29, 2024 | 26.09 | 26.22 | 26.09 | 26.16 | 26.16 | 552 |
Aug 28, 2024 | 26.08 | 26.16 | 26.08 | 26.13 | 26.13 | 42 |
Aug 27, 2024 | 25.81 | 25.92 | 25.80 | 25.92 | 25.92 | 461 |
Aug 26, 2024 | 25.76 | 25.86 | 25.76 | 25.77 | 25.77 | 5 |
Aug 23, 2024 | 25.72 | 25.75 | 25.68 | 25.71 | 25.71 | 276 |
Aug 22, 2024 | 25.56 | 25.57 | 25.50 | 25.50 | 25.50 | 746 |
Aug 21, 2024 | 25.35 | 25.49 | 25.35 | 25.40 | 25.40 | 737 |
Aug 20, 2024 | 25.22 | 25.25 | 25.16 | 25.19 | 25.19 | 1,156 |
Aug 19, 2024 | 25.03 | 25.07 | 25.03 | 25.07 | 25.07 | 549 |
Aug 16, 2024 | 25.01 | 25.01 | 24.83 | 24.90 | 24.90 | 2,319 |
Aug 15, 2024 | 24.63 | 24.93 | 24.58 | 24.87 | 24.87 | 620 |
Aug 14, 2024 | 24.64 | 24.64 | 24.41 | 24.51 | 24.51 | 685 |
Aug 13, 2024 | 24.56 | 24.74 | 24.48 | 24.74 | 24.74 | 55 |
Aug 12, 2024 | 24.20 | 24.30 | 24.20 | 24.22 | 24.22 | 1,187 |
Aug 9, 2024 | 24.05 | 24.10 | 24.00 | 24.00 | 24.00 | - |
Aug 8, 2024 | 24.07 | 24.38 | 24.05 | 24.38 | 24.38 | 115 |
Aug 7, 2024 | 24.30 | 24.30 | 24.15 | 24.15 | 24.15 | 186 |
Aug 6, 2024 | 23.33 | 23.33 | 23.31 | 23.31 | 23.31 | 81 |
Aug 5, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Aug 2, 2024 | 24.17 | 24.17 | 23.58 | 23.58 | 23.58 | 400 |
Aug 1, 2024 | 25.28 | 25.28 | 24.85 | 24.85 | 24.85 | 6,470 |
Jul 31, 2024 | 25.81 | 25.82 | 25.73 | 25.82 | 25.82 | 589 |
Jul 30, 2024 | 25.19 | 25.32 | 25.19 | 25.32 | 25.32 | 1,036 |
Jul 29, 2024 | 25.31 | 25.39 | 25.17 | 25.17 | 25.17 | 4,298 |
Jul 26, 2024 | 24.77 | 24.98 | 24.77 | 24.98 | 24.98 | - |
Jul 25, 2024 | 24.91 | 24.91 | 24.64 | 24.64 | 24.64 | - |
Jul 24, 2024 | 25.24 | 25.28 | 25.13 | 25.13 | 25.13 | 939 |
Jul 23, 2024 | 25.26 | 25.41 | 25.26 | 25.38 | 25.38 | 3,534 |
Jul 22, 2024 | 25.31 | 25.42 | 25.31 | 25.34 | 25.34 | 3,906 |
Jul 19, 2024 | 25.33 | 25.36 | 25.30 | 25.30 | 25.30 | 1,033 |
Jul 18, 2024 | 25.52 | 25.52 | 25.37 | 25.37 | 25.37 | 852 |
Jul 17, 2024 | 25.56 | 25.56 | 25.43 | 25.50 | 25.50 | 809 |
Jul 16, 2024 | 25.33 | 25.49 | 25.33 | 25.49 | 25.49 | 2,529 |
Jul 15, 2024 | 25.53 | 25.59 | 25.49 | 25.49 | 25.49 | 3,227 |
Jul 12, 2024 | 25.41 | 25.55 | 25.35 | 25.55 | 25.55 | 957 |
Jul 11, 2024 | 25.25 | 25.42 | 25.16 | 25.42 | 25.42 | 337 |
Jul 10, 2024 | 25.16 | 25.38 | 25.16 | 25.36 | 25.36 | 200 |
Jul 9, 2024 | 25.08 | 25.08 | 24.90 | 24.95 | 24.95 | 9,206 |
Jul 8, 2024 | 24.78 | 24.87 | 24.72 | 24.84 | 24.84 | 1,396 |
Jul 5, 2024 | 24.92 | 24.93 | 24.86 | 24.86 | 24.86 | 744 |
Jul 4, 2024 | 24.89 | 24.95 | 24.82 | 24.88 | 24.88 | 644 |
Jul 3, 2024 | 24.72 | 24.75 | 24.70 | 24.71 | 24.71 | 7 |
Jul 2, 2024 | 24.61 | 24.67 | 24.58 | 24.67 | 24.67 | 112 |
Jul 1, 2024 | 24.41 | 24.51 | 24.41 | 24.41 | 24.41 | 379 |
Jun 28, 2024 | 24.47 | 24.68 | 24.47 | 24.68 | 24.68 | 387 |
Jun 27, 2024 | 24.50 | 24.53 | 24.48 | 24.53 | 24.53 | - |
Jun 26, 2024 | 24.66 | 24.67 | 24.46 | 24.46 | 24.46 | 217 |
Jun 25, 2024 | 24.54 | 24.54 | 24.53 | 24.53 | 24.53 | - |
Jun 24, 2024 | 24.22 | 24.34 | 24.22 | 24.32 | 24.32 | 1,028 |
Jun 21, 2024 | 24.16 | 24.21 | 24.11 | 24.11 | 24.11 | 236 |
Jun 20, 2024 | 24.25 | 24.25 | 24.21 | 24.21 | 24.21 | 210 |
Jun 19, 2024 | 24.34 | 24.34 | 24.17 | 24.17 | 24.17 | 839 |
Jun 18, 2024 | 24.19 | 24.24 | 24.18 | 24.18 | 24.18 | 149 |
Jun 17, 2024 | 24.19 | 24.19 | 24.11 | 24.12 | 24.12 | 210 |
Jun 14, 2024 | 24.42 | 24.48 | 24.41 | 24.47 | 24.47 | 52 |
Jun 13, 2024 | 24.33 | 24.33 | 24.32 | 24.32 | 24.32 | - |
Jun 12, 2024 | 24.55 | 24.64 | 24.54 | 24.64 | 24.64 | - |
Jun 11, 2024 | 24.67 | 24.68 | 24.61 | 24.61 | 24.61 | - |
Jun 10, 2024 | 24.80 | 24.92 | 24.78 | 24.92 | 24.92 | 1,121 |
Jun 7, 2024 | 24.67 | 24.72 | 24.60 | 24.72 | 24.72 | 420 |
Jun 6, 2024 | 24.59 | 24.68 | 24.57 | 24.60 | 24.60 | 528 |
Jun 5, 2024 | 24.57 | 24.64 | 24.55 | 24.64 | 24.64 | 76 |
Jun 4, 2024 | 24.67 | 24.75 | 24.60 | 24.60 | 24.60 | 435 |
Jun 3, 2024 | 24.60 | 24.67 | 24.58 | 24.58 | 24.58 | 386 |
May 31, 2024 | 24.41 | 24.41 | 24.29 | 24.29 | 24.29 | 459 |
May 30, 2024 | 24.16 | 24.17 | 24.12 | 24.13 | 24.13 | 965 |
May 29, 2024 | 24.04 | 24.04 | 23.87 | 23.91 | 23.91 | 970 |
May 28, 2024 | 24.25 | 24.26 | 24.25 | 24.25 | 24.25 | - |
May 27, 2024 | 24.35 | 24.35 | 24.34 | 24.35 | 24.35 | - |
May 24, 2024 | 24.22 | 24.25 | 24.22 | 24.23 | 24.23 | 100 |
May 23, 2024 | 24.47 | 24.47 | 24.27 | 24.27 | 24.27 | 181 |
May 22, 2024 | 24.18 | 24.23 | 24.17 | 24.18 | 24.18 | 511 |
May 21, 2024 | 24.33 | 24.33 | 24.32 | 24.32 | 24.32 | 38 |
May 20, 2024 | 24.60 | 24.63 | 24.60 | 24.61 | 24.61 | - |
May 17, 2024 | 24.47 | 24.51 | 24.42 | 24.42 | 24.42 | 159 |
May 16, 2024 | 24.61 | 24.61 | 24.45 | 24.45 | 24.45 | 1,659 |
May 15, 2024 | 24.31 | 24.48 | 24.31 | 24.48 | 24.48 | 398 |
May 14, 2024 | 24.37 | 24.40 | 24.36 | 24.36 | 24.36 | 509 |
May 13, 2024 | 24.50 | 24.50 | 24.40 | 24.40 | 24.40 | 2,239 |
May 10, 2024 | 24.57 | 24.60 | 24.52 | 24.52 | 24.52 | - |
May 9, 2024 | 24.41 | 24.45 | 24.36 | 24.45 | 24.45 | - |
May 8, 2024 | 24.40 | 24.47 | 24.40 | 24.47 | 24.47 | 1,154 |
May 7, 2024 | 24.88 | 24.88 | 24.75 | 24.75 | 24.75 | - |
May 6, 2024 | 24.98 | 24.98 | 24.89 | 24.92 | 24.92 | 1,930 |
May 3, 2024 | 24.74 | 24.76 | 24.65 | 24.76 | 24.76 | - |
May 2, 2024 | 24.57 | 24.68 | 24.57 | 24.63 | 24.63 | 2,250 |
Apr 30, 2024 | 24.63 | 24.67 | 24.49 | 24.51 | 24.51 | 1,944 |
Apr 29, 2024 | 24.80 | 24.89 | 24.63 | 24.63 | 24.63 | 1,905 |
Apr 26, 2024 | 24.43 | 24.59 | 24.32 | 24.52 | 24.52 | 2,688 |
Apr 25, 2024 | 24.41 | 24.45 | 24.30 | 24.39 | 24.39 | 2,097 |
Apr 24, 2024 | 24.92 | 24.92 | 24.69 | 24.69 | 24.69 | 103 |
Apr 23, 2024 | 24.69 | 24.69 | 24.67 | 24.69 | 24.69 | 924 |
Apr 22, 2024 | 24.62 | 24.67 | 24.58 | 24.67 | 24.67 | 449 |
Apr 19, 2024 | 24.26 | 24.41 | 24.26 | 24.41 | 24.41 | 355 |
Apr 18, 2024 | 24.60 | 24.60 | 24.57 | 24.57 | 24.57 | 1,011 |
Apr 17, 2024 | 24.55 | 24.61 | 24.53 | 24.53 | 24.53 | 367 |
Apr 16, 2024 | 24.99 | 25.01 | 24.94 | 24.97 | 24.97 | 7,154 |
Apr 15, 2024 | 25.31 | 25.31 | 25.21 | 25.26 | 25.26 | 549 |
Apr 12, 2024 | 25.49 | 25.49 | 25.36 | 25.36 | 25.36 | 4 |
Apr 11, 2024 | 25.36 | 25.36 | 25.26 | 25.27 | 25.27 | 296 |
Apr 10, 2024 | 25.41 | 25.41 | 25.31 | 25.31 | 25.31 | 11 |
Apr 9, 2024 | 25.53 | 25.53 | 25.39 | 25.39 | 25.39 | - |
Apr 8, 2024 | 25.42 | 25.48 | 25.42 | 25.45 | 25.45 | 1,969 |
Apr 5, 2024 | 25.35 | 25.42 | 25.33 | 25.40 | 25.40 | 587 |
Apr 4, 2024 | 25.50 | 25.55 | 25.50 | 25.54 | 25.54 | 730 |
Apr 3, 2024 | 25.52 | 25.61 | 25.50 | 25.61 | 25.61 | 802 |
Apr 2, 2024 | 25.58 | 25.73 | 25.54 | 25.54 | 25.54 | 42 |
Mar 28, 2024 | 25.86 | 25.91 | 25.81 | 25.91 | 25.91 | 1,062 |
Mar 27, 2024 | 25.94 | 26.07 | 25.94 | 26.05 | 26.05 | 90 |
Mar 26, 2024 | 25.87 | 26.00 | 25.87 | 26.00 | 26.00 | 11 |
Mar 25, 2024 | 25.94 | 25.94 | 25.88 | 25.89 | 25.89 | - |
Mar 22, 2024 | 26.28 | 26.28 | 26.23 | 26.23 | 26.23 | 116 |
Mar 21, 2024 | 26.02 | 26.15 | 26.02 | 26.15 | 26.15 | 396 |
Mar 20, 2024 | 26.17 | 26.18 | 26.12 | 26.12 | 26.12 | - |
Mar 19, 2024 | 26.05 | 26.13 | 25.99 | 26.13 | 26.13 | - |
Mar 18, 2024 | 25.97 | 26.02 | 25.94 | 26.02 | 26.02 | 26 |
Mar 15, 2024 | 25.67 | 25.70 | 25.58 | 25.58 | 25.58 | 17 |
Mar 14, 2024 | 25.59 | 25.64 | 25.49 | 25.49 | 25.49 | 618 |
Mar 13, 2024 | 25.57 | 25.57 | 25.48 | 25.51 | 25.51 | 494 |
Mar 12, 2024 | 25.68 | 25.84 | 25.64 | 25.78 | 25.78 | 875 |
Mar 11, 2024 | 25.82 | 25.82 | 25.67 | 25.67 | 25.67 | 731 |
Mar 8, 2024 | 26.20 | 26.23 | 26.12 | 26.12 | 26.12 | 16 |
Mar 7, 2024 | 26.15 | 26.23 | 26.15 | 26.23 | 26.23 | 57 |
Mar 6, 2024 | 26.07 | 26.19 | 26.07 | 26.18 | 26.18 | 6 |
Mar 5, 2024 | 26.00 | 26.03 | 25.95 | 25.95 | 25.95 | 141 |
Mar 4, 2024 | 25.96 | 26.03 | 25.83 | 25.88 | 25.88 | 686 |
Mar 1, 2024 | 26.05 | 26.07 | 26.01 | 26.07 | 26.07 | 19 |
Feb 29, 2024 | 25.83 | 25.83 | 25.68 | 25.78 | 25.78 | 46 |
Feb 28, 2024 | 25.58 | 25.60 | 25.57 | 25.59 | 25.59 | 362 |
Feb 27, 2024 | 25.70 | 25.74 | 25.70 | 25.71 | 25.71 | 41 |
Feb 26, 2024 | 25.81 | 25.82 | 25.75 | 25.78 | 25.78 | 279 |
Feb 23, 2024 | 25.81 | 25.94 | 25.78 | 25.92 | 25.92 | 221 |
Feb 22, 2024 | 25.72 | 25.81 | 25.72 | 25.81 | 25.81 | - |
Feb 21, 2024 | 25.64 | 25.73 | 25.64 | 25.64 | 25.64 | 52 |
Feb 20, 2024 | 25.85 | 25.85 | 25.68 | 25.68 | 25.68 | 381 |
Feb 19, 2024 | 25.88 | 25.96 | 25.88 | 25.92 | 25.92 | 957 |
Feb 16, 2024 | 25.94 | 25.94 | 25.84 | 25.84 | 25.84 | - |
Feb 15, 2024 | 25.70 | 25.76 | 25.70 | 25.76 | 25.76 | 811 |
Feb 14, 2024 | 25.68 | 25.78 | 25.63 | 25.63 | 25.63 | 80 |
Feb 13, 2024 | 26.03 | 26.03 | 25.83 | 25.83 | 25.83 | 168 |
Feb 12, 2024 | 25.55 | 25.66 | 25.55 | 25.66 | 25.66 | 107 |
Feb 9, 2024 | 25.38 | 25.48 | 25.38 | 25.38 | 25.38 | 1,404 |
Feb 8, 2024 | 25.63 | 25.67 | 25.41 | 25.41 | 25.41 | 762 |
Feb 7, 2024 | 25.56 | 25.61 | 25.49 | 25.61 | 25.61 | - |
Feb 6, 2024 | 25.64 | 25.66 | 25.60 | 25.60 | 25.60 | 4,808 |
Feb 5, 2024 | 25.85 | 25.94 | 25.85 | 25.86 | 25.86 | 361 |
Feb 2, 2024 | 25.87 | 25.91 | 25.80 | 25.91 | 25.91 | 890 |
Feb 1, 2024 | 26.00 | 26.00 | 25.89 | 25.89 | 25.89 | 24 |
Jan 31, 2024 | 26.00 | 26.00 | 25.93 | 25.95 | 25.95 | 144 |
Jan 30, 2024 | 25.83 | 25.90 | 25.78 | 25.78 | 25.78 | 638 |
Jan 29, 2024 | 25.81 | 25.86 | 25.81 | 25.86 | 25.86 | 2,071 |
Jan 26, 2024 | 25.67 | 25.72 | 25.65 | 25.72 | 25.72 | 1,774 |
Jan 25, 2024 | 25.80 | 25.83 | 25.79 | 25.83 | 25.83 | 15 |
Jan 24, 2024 | 25.92 | 25.92 | 25.79 | 25.89 | 25.89 | 817 |
Jan 23, 2024 | 26.03 | 26.03 | 25.94 | 25.99 | 25.99 | 131 |
Jan 22, 2024 | 26.06 | 26.18 | 26.06 | 26.18 | 26.18 | - |
Jan 19, 2024 | 25.61 | 25.73 | 25.61 | 25.67 | 25.67 | 388 |
Jan 18, 2024 | 25.52 | 25.69 | 25.52 | 25.69 | 25.69 | 21 |
Jan 17, 2024 | 25.68 | 25.68 | 25.59 | 25.59 | 25.59 | - |
Jan 16, 2024 | 25.94 | 26.08 | 25.94 | 26.08 | 26.08 | 383 |
Jan 15, 2024 | 26.23 | 26.30 | 26.16 | 26.30 | 26.30 | 317 |
Jan 12, 2024 | 25.85 | 26.08 | 25.85 | 26.08 | 26.08 | 153 |
Jan 11, 2024 | 25.85 | 25.85 | 25.64 | 25.64 | 25.64 | 809 |
Jan 10, 2024 | 25.67 | 25.77 | 25.67 | 25.69 | 25.69 | 22 |
Jan 9, 2024 | 25.34 | 25.41 | 25.32 | 25.33 | 25.33 | 233 |
Jan 8, 2024 | 24.96 | 25.16 | 24.95 | 25.16 | 25.16 | 368 |
Jan 5, 2024 | 24.92 | 25.07 | 24.90 | 25.07 | 25.07 | 91 |
Jan 4, 2024 | 25.07 | 25.07 | 24.93 | 24.93 | 24.93 | 192 |
Jan 3, 2024 | 25.21 | 25.21 | 25.02 | 25.02 | 25.02 | 33 |
Jan 2, 2024 | 25.16 | 25.17 | 25.10 | 25.17 | 25.17 | 420 |
Dec 29, 2023 | 25.09 | 25.17 | 25.09 | 25.15 | 25.15 | 124 |
Dec 28, 2023 | 24.95 | 25.02 | 24.92 | 25.00 | 25.00 | 5 |
Dec 27, 2023 | 24.88 | 24.88 | 24.73 | 24.73 | 24.73 | 16 |
Dec 22, 2023 | 24.76 | 24.86 | 24.76 | 24.86 | 24.86 | 133 |
Dec 21, 2023 | 24.67 | 24.81 | 24.65 | 24.78 | 24.78 | 40 |
Dec 20, 2023 | 24.73 | 24.77 | 24.70 | 24.70 | 24.70 | 286 |
Dec 19, 2023 | 24.70 | 24.70 | 24.56 | 24.56 | 24.56 | 102 |
Dec 18, 2023 | 24.67 | 24.73 | 24.57 | 24.57 | 24.57 | 23 |
Dec 15, 2023 | 24.85 | 24.91 | 24.85 | 24.87 | 24.87 | 276 |
Dec 14, 2023 | 24.95 | 24.95 | 24.68 | 24.74 | 24.74 | 3,366 |
Dec 13, 2023 | 24.82 | 24.83 | 24.81 | 24.81 | 24.81 | 1,883 |
Dec 12, 2023 | 24.85 | 24.85 | 24.76 | 24.83 | 24.83 | 2,233 |
Dec 11, 2023 | 24.82 | 24.85 | 24.76 | 24.85 | 24.85 | 28 |
Dec 8, 2023 | 24.74 | 24.79 | 24.70 | 24.77 | 24.77 | 2,229 |
Dec 7, 2023 | 24.66 | 24.66 | 24.48 | 24.62 | 24.62 | 1,591 |
Dec 6, 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
Dec 5, 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
Dec 4, 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
Dec 1, 2023 | 24.13 | 24.33 | 24.13 | 24.33 | 24.33 | 1 |
Nov 30, 2023 | 24.32 | 24.32 | 24.26 | 24.26 | 24.26 | - |
Nov 29, 2023 | 24.06 | 24.07 | 24.06 | 24.07 | 24.07 | 87 |
Related Tickers
QTUM Defiance Quantum ETF
70.49
+3.15%
EWJV iShares MSCI Japan Value ETF
32.48
+2.82%
EWW iShares MSCI Mexico ETF
50.27
+2.30%
BLCN Siren Nasdaq NexGen Economy ETF
29.47
+2.29%
PSI Invesco Semiconductors ETF
56.82
+2.03%
IPAC iShares Core MSCI Pacific ETF
64.45
+1.98%
XSD SPDR S&P Semiconductor ETF
247.82
+1.88%
ATMP Barclays ETN+ Select MLP ETN
30.28
+1.80%
URA Global X Uranium ETF
32.35
+1.76%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.23
+1.71%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.94
+1.67%
FYLD Cambria Foreign Shareholder Yield ETF
26.28
+1.66%
QLD ProShares Ultra QQQ
108.21
+1.65%
DXJ WisdomTree Japan Hedged Equity Fund
108.77
+1.64%
SMH VanEck Semiconductor ETF
242.13
+1.63%
FLJH Franklin FTSE Japan Hedged ETF
31.15
+1.58%
FTXL First Trust Nasdaq Semiconductor ETF
88.46
+1.56%
ESPO VanEck Video Gaming and eSports ETF
84.74
+1.55%
INEQ Columbia International Equity Income ETF
30.59
+1.52%
FEZ SPDR EURO STOXX 50 ETF
48.57
+1.50%
IDMO Invesco S&P International Developed Momentum ETF
42.45
+1.50%
IEFA iShares Core MSCI EAFE ETF
73.65
+1.47%
INTF iShares International Equity Factor ETF
29.92
+1.44%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.37
+1.43%
IPKW Invesco International BuyBack Achievers ETF
41.22
+1.38%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.81
+1.37%
SCHF Schwab International Equity ETF
19.61
+1.34%
MLPX Global X MLP & Energy Infrastructure ETF
64.32
+1.34%
DIVI Franklin International Core Dividend Tilt Index ETF
31.08
+1.34%
SOXX iShares Semiconductor ETF
215.40
+1.34%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.70
+1.32%
QINT American Century Quality Diversified International ETF
49.92
+1.32%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
49.56
+1.31%
EZA iShares MSCI South Africa ETF
47.45
+1.30%
ENFR Alerian Energy Infrastructure ETF
33.11
+1.26%
ROBO Robo Global Robotics and Automation Index ETF
57.60
+1.25%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.14
+1.24%
EWL iShares MSCI Switzerland ETF
48.19
+1.24%
QEFA SPDR MSCI EAFE StrategicFactors ETF
76.14
+1.22%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
50.30
+1.21%
FLEU Franklin FTSE Eurozone ETF
24.53
+1.20%
BLOK Amplify Transformational Data Sharing ETF
50.25
+1.19%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.83
+1.17%
SPDW SPDR Portfolio Developed World ex-US ETF
35.82
+1.16%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.19
+1.15%
FNDF Schwab Fundamental International Equity ETF
35.41
+1.14%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.44
+1.10%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.31
+1.10%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.19
+1.09%
IDHQ Invesco S&P International Developed Quality ETF
29.69
+1.09%
COPX Global X Copper Miners ETF
42.63
+1.07%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.41
+1.06%
VIGI Vanguard International Dividend Appreciation Index Fund ETF Shares
83.99
+1.06%
IQLT iShares MSCI Intl Quality Factor ETF
38.94
+1.04%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.69
+1.04%
IXN iShares Global Tech ETF
83.80
+1.04%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
34.62
+1.02%
IVW iShares S&P 500 Growth ETF
100.96
+1.02%
THD iShares MSCI Thailand ETF
63.41
+1.02%
IGRO iShares International Dividend Growth ETF
71.23
+1.01%
FTEC Fidelity MSCI Information Technology Index ETF
185.27
+1.00%
PRN Invesco Dorsey Wright Industrials Momentum ETF
177.75
+0.99%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
376.17
+0.98%
EWC iShares MSCI Canada ETF
43.25
+0.98%
IMTM iShares MSCI Intl Momentum Factor ETF
39.24
+0.98%
SPGM SPDR Portfolio MSCI Global Stock Market ETF
65.97
+0.96%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
44.26
+0.96%
VWID Virtus WMC International Dividend ETF
27.48
+0.96%
IAU iShares Gold Trust
50.25
+0.94%
TUR iShares MSCI Turkey ETF
36.48
+0.94%
XLK The Technology Select Sector SPDR Fund
233.73
+0.93%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
97.65
+0.91%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
363.80
+0.90%
MGK Vanguard Mega Cap Growth Index Fund
340.02
+0.90%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
23.50
+0.90%
SPYG SPDR Portfolio S&P 500 Growth ETF
87.36
+0.90%
VGT Vanguard Information Technology Index Fund ETF Shares
622.25
+0.89%
VGLT Vanguard Long-Term Treasury Index Fund ETF Shares
59.02
+0.89%
IWY iShares Russell Top 200 Growth ETF
231.19
+0.89%
FLMI Franklin Dynamic Municipal Bond ETF
25.06
+0.89%
IYW iShares U.S. Technology ETF
159.33
+0.88%
QQQ Invesco QQQ Trust
509.74
+0.88%
IOO iShares Global 100 ETF
100.50
+0.87%
EWT iShares MSCI Taiwan ETF
53.15
+0.87%
IUSG iShares Core S&P U.S. Growth ETF
139.00
+0.87%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.72
+0.87%
WLDR Affinity World Leaders Equity ETF
34.94
+0.87%
IGM iShares Expanded Tech Sector ETF
101.33
+0.87%
IDOG ALPS International Sector Dividend Dogs ETF
29.45
+0.86%
GLD SPDR Gold Shares
245.59
+0.86%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.44
+0.86%
NTSX WisdomTree U.S. Efficient Core Fund
48.62
+0.86%
XNTK SPDR NYSE Technology ETF
205.59
+0.86%
FLTW Franklin FTSE Taiwan ETF
47.41
+0.85%
HEDJ WisdomTree Europe Hedged Equity Fund
43.40
+0.85%
PPA Invesco Aerospace & Defense ETF
121.39
+0.85%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
55.96
+0.85%
EUDG WisdomTree Europe Quality Dividend Growth Fund
30.94
+0.85%
VUG Vanguard Growth Index Fund ETF Shares
409.13
+0.84%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.22
+0.84%