Paris - Delayed Quote • EUR
BNP Paribas Easy ECPI Circular Economy Leaders UCITS ETF Cap (REUSE.PA)
At close: September 10 at 5:35 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 |
---|---|---|---|---|---|---|
Sep 10, 2024 | 18.51 | 18.58 | 18.49 | 18.49 | 18.49 | 2,895 |
Sep 9, 2024 | 18.40 | 18.52 | 18.40 | 18.52 | 18.52 | 7,185 |
Sep 6, 2024 | 18.47 | 18.49 | 18.31 | 18.35 | 18.35 | 4,136 |
Sep 5, 2024 | 18.71 | 18.72 | 18.58 | 18.58 | 18.58 | 10,842 |
Sep 4, 2024 | 18.65 | 18.73 | 18.65 | 18.72 | 18.72 | 15,588 |
Sep 3, 2024 | 19.14 | 19.14 | 18.94 | 18.95 | 18.95 | 18,006 |
Sep 2, 2024 | 19.09 | 19.13 | 19.04 | 19.13 | 19.13 | 222,068 |
Aug 30, 2024 | 19.02 | 19.10 | 19.02 | 19.05 | 19.05 | 1,437 |
Aug 29, 2024 | 18.90 | 19.07 | 18.90 | 19.07 | 19.07 | 6,997 |
Aug 28, 2024 | 18.95 | 19.00 | 18.89 | 18.89 | 18.89 | 5,323 |
Aug 27, 2024 | 18.90 | 18.91 | 18.86 | 18.86 | 18.86 | 5,140 |
Aug 26, 2024 | 18.85 | 18.93 | 18.84 | 18.88 | 18.88 | 15,108 |
Aug 23, 2024 | 18.80 | 18.86 | 18.77 | 18.82 | 18.82 | 3,941 |
Aug 22, 2024 | 18.83 | 18.84 | 18.81 | 18.81 | 18.81 | 28,744 |
Aug 21, 2024 | 18.63 | 18.77 | 18.63 | 18.77 | 18.77 | 25,432 |
Aug 20, 2024 | 18.66 | 18.70 | 18.59 | 18.62 | 18.62 | 28,962 |
Aug 19, 2024 | 18.55 | 18.66 | 18.55 | 18.66 | 18.66 | 1,323 |
Aug 16, 2024 | 18.63 | 18.64 | 18.57 | 18.59 | 18.59 | 1,658 |
Aug 15, 2024 | 18.27 | 18.54 | 18.27 | 18.54 | 18.54 | 1,248 |
Aug 14, 2024 | 18.25 | 18.28 | 18.16 | 18.25 | 18.25 | 6,490 |
Aug 13, 2024 | 18.13 | 18.23 | 18.10 | 18.23 | 18.23 | 2,221 |
Aug 12, 2024 | 18.19 | 18.19 | 18.05 | 18.05 | 18.05 | 3,377 |
Aug 9, 2024 | 18.14 | 18.26 | 18.08 | 18.09 | 18.09 | 18,798 |
Aug 8, 2024 | 17.89 | 18.16 | 17.85 | 18.16 | 18.16 | 3,631 |
Aug 7, 2024 | 17.97 | 18.20 | 17.97 | 18.18 | 18.18 | 90,014 |
Aug 6, 2024 | 17.90 | 17.96 | 17.83 | 17.89 | 17.89 | 8,744 |
Aug 5, 2024 | 18.31 | 18.31 | 17.50 | 17.76 | 17.76 | 5,368 |
Aug 2, 2024 | 18.58 | 18.58 | 18.04 | 18.06 | 18.06 | 5,683 |
Aug 1, 2024 | 18.99 | 19.00 | 18.84 | 18.84 | 18.84 | 534 |
Jul 31, 2024 | 18.98 | 19.10 | 18.98 | 19.10 | 19.10 | 30,474 |
Jul 30, 2024 | 18.88 | 18.88 | 18.81 | 18.83 | 18.83 | 19,044 |
Jul 29, 2024 | 18.98 | 18.99 | 18.87 | 18.87 | 18.87 | 8,332 |
Jul 26, 2024 | 18.71 | 18.90 | 18.71 | 18.90 | 18.90 | 6,390 |
Jul 25, 2024 | 18.69 | 18.69 | 18.57 | 18.68 | 18.68 | 12,814 |
Jul 24, 2024 | 18.96 | 18.96 | 18.85 | 18.87 | 18.87 | 3,499 |
Jul 23, 2024 | 19.10 | 19.21 | 19.06 | 19.10 | 19.10 | 12,767 |
Jul 22, 2024 | 18.98 | 19.12 | 18.98 | 19.05 | 19.05 | 7,735 |
Jul 19, 2024 | 19.10 | 19.14 | 18.99 | 18.99 | 18.99 | 7,192 |
Jul 18, 2024 | 19.24 | 19.26 | 19.20 | 19.21 | 19.21 | 7,355 |
Jul 17, 2024 | 19.32 | 19.32 | 19.19 | 19.25 | 19.25 | 2,354 |
Jul 16, 2024 | 19.27 | 19.38 | 19.25 | 19.37 | 19.37 | 7,090 |
Jul 15, 2024 | 19.43 | 19.44 | 19.36 | 19.36 | 19.36 | 5,370 |
Jul 12, 2024 | 19.31 | 19.48 | 19.31 | 19.48 | 19.48 | 4,278 |
Jul 11, 2024 | 19.23 | 19.32 | 19.23 | 19.29 | 19.29 | 4,997 |
Jul 10, 2024 | 19.01 | 19.14 | 19.01 | 19.14 | 19.14 | 3,976 |
Jul 9, 2024 | 19.14 | 19.18 | 19.02 | 19.04 | 19.04 | 7,497 |
Jul 8, 2024 | 19.01 | 19.06 | 19.01 | 19.06 | 19.06 | 7,714 |
Jul 5, 2024 | 19.07 | 19.07 | 19.00 | 19.02 | 19.02 | 10,966 |
Jul 4, 2024 | 19.08 | 19.12 | 19.06 | 19.07 | 19.07 | 2,315 |
Jul 3, 2024 | 19.00 | 19.03 | 18.98 | 19.03 | 19.03 | 4,244 |
Jul 2, 2024 | 18.91 | 18.96 | 18.88 | 18.94 | 18.94 | 4,493 |
Jul 1, 2024 | 19.12 | 19.12 | 18.97 | 18.99 | 18.99 | 23,622 |
Jun 28, 2024 | 19.18 | 19.23 | 19.12 | 19.13 | 19.13 | 3,363 |
Jun 27, 2024 | 19.19 | 19.24 | 19.15 | 19.20 | 19.20 | 4,337 |
Jun 26, 2024 | 19.26 | 19.31 | 19.16 | 19.16 | 19.16 | 5,585 |
Jun 25, 2024 | 19.24 | 19.29 | 19.21 | 19.21 | 19.21 | 5,527 |
Jun 24, 2024 | 19.22 | 19.26 | 19.20 | 19.26 | 19.26 | 87,288 |
Jun 21, 2024 | 19.23 | 19.28 | 19.20 | 19.24 | 19.24 | 104,832 |
Jun 20, 2024 | 19.25 | 19.34 | 19.25 | 19.34 | 19.34 | 9,004 |
Jun 19, 2024 | 19.23 | 19.23 | 19.18 | 19.18 | 19.18 | 15,388 |
Jun 18, 2024 | 19.13 | 19.18 | 19.11 | 19.17 | 19.17 | 20,278 |
Jun 17, 2024 | 19.14 | 19.16 | 19.05 | 19.10 | 19.10 | 5,520 |
Jun 14, 2024 | 19.25 | 19.25 | 19.08 | 19.08 | 19.08 | 23,742 |
Jun 13, 2024 | 19.17 | 19.17 | 19.09 | 19.13 | 19.13 | 2,922 |
Jun 12, 2024 | 19.15 | 19.25 | 19.14 | 19.18 | 19.18 | 5,460 |
Jun 11, 2024 | 19.23 | 19.23 | 19.07 | 19.09 | 19.09 | 6,423 |
Jun 10, 2024 | 19.15 | 19.24 | 19.12 | 19.24 | 19.24 | 25,671 |
Jun 7, 2024 | 19.07 | 19.17 | 19.01 | 19.17 | 19.17 | 8,201 |
Jun 6, 2024 | 19.10 | 19.16 | 19.07 | 19.08 | 19.08 | 12,393 |
Jun 5, 2024 | 18.91 | 19.02 | 18.89 | 19.02 | 19.02 | 6,365 |
Jun 4, 2024 | 18.87 | 18.90 | 18.82 | 18.82 | 18.82 | 4,871 |
Jun 3, 2024 | 19.03 | 19.06 | 18.88 | 18.88 | 18.88 | 6,415 |
May 31, 2024 | 18.81 | 18.81 | 18.76 | 18.76 | 18.76 | 1,290 |
May 30, 2024 | 18.76 | 18.79 | 18.74 | 18.79 | 18.79 | 14,379 |
May 29, 2024 | 18.91 | 18.91 | 18.78 | 18.82 | 18.82 | 13,349 |
May 28, 2024 | 19.06 | 19.10 | 18.97 | 18.99 | 18.99 | 6,007 |
May 27, 2024 | 19.08 | 19.10 | 19.07 | 19.10 | 19.10 | 3,520 |
May 24, 2024 | 19.00 | 19.07 | 19.00 | 19.07 | 19.07 | 3,863 |
May 23, 2024 | 19.16 | 19.17 | 19.07 | 19.09 | 19.09 | 6,630 |
May 22, 2024 | 19.08 | 19.09 | 19.05 | 19.09 | 19.09 | 9,938 |
May 21, 2024 | 19.11 | 19.13 | 19.07 | 19.11 | 19.11 | 7,069 |
May 20, 2024 | 19.13 | 19.21 | 19.13 | 19.17 | 19.17 | 10,273 |
May 17, 2024 | 19.13 | 19.13 | 19.08 | 19.11 | 19.11 | 37,213 |
May 16, 2024 | 19.15 | 19.15 | 19.12 | 19.15 | 19.15 | 7,015 |
May 15, 2024 | 19.09 | 19.16 | 19.07 | 19.12 | 19.12 | 7,981 |
May 14, 2024 | 19.00 | 19.02 | 18.96 | 19.02 | 19.02 | 8,375 |
May 13, 2024 | 19.01 | 19.02 | 18.97 | 19.02 | 19.02 | 5,963 |
May 10, 2024 | 19.03 | 19.09 | 19.03 | 19.04 | 19.04 | 11,552 |
May 9, 2024 | 18.89 | 18.97 | 18.88 | 18.97 | 18.97 | 864 |
May 8, 2024 | 18.89 | 18.94 | 18.89 | 18.92 | 18.92 | 1,978 |
May 7, 2024 | 18.87 | 18.94 | 18.83 | 18.93 | 18.93 | 8,203 |
May 6, 2024 | 18.70 | 18.81 | 18.70 | 18.81 | 18.81 | 5,777 |
May 3, 2024 | 18.56 | 18.58 | 18.56 | 18.63 | 18.63 | 2,751 |
May 2, 2024 | 18.51 | 18.56 | 18.50 | 18.52 | 18.52 | 11,616 |
Apr 30, 2024 | 18.78 | 18.82 | 18.69 | 18.71 | 18.71 | 70,400 |
Apr 29, 2024 | 18.72 | 18.79 | 18.72 | 18.73 | 18.73 | 4,880 |
Apr 26, 2024 | 18.59 | 18.76 | 18.58 | 18.74 | 18.74 | 14,530 |
Apr 25, 2024 | 18.61 | 18.64 | 18.41 | 18.46 | 18.46 | 12,167 |
Apr 24, 2024 | 18.69 | 18.73 | 18.68 | 18.71 | 18.71 | 8,657 |
Apr 23, 2024 | 18.60 | 18.65 | 18.56 | 18.65 | 18.65 | 11,013 |
Apr 22, 2024 | 18.54 | 18.54 | 18.48 | 18.50 | 18.50 | 4,856 |
Apr 19, 2024 | 18.45 | 18.53 | 18.45 | 18.53 | 18.53 | 12,221 |
Apr 18, 2024 | 18.57 | 18.64 | 18.57 | 18.64 | 18.64 | 4,406 |
Apr 17, 2024 | 18.59 | 18.71 | 18.57 | 18.57 | 18.57 | 7,669 |
Apr 16, 2024 | 18.61 | 18.66 | 18.59 | 18.66 | 18.66 | 11,581 |
Apr 15, 2024 | 18.88 | 18.92 | 18.86 | 18.86 | 18.86 | 4,591 |
Apr 12, 2024 | 19.06 | 19.06 | 18.87 | 18.88 | 18.88 | 2,625 |
Apr 11, 2024 | 18.89 | 18.90 | 18.84 | 18.90 | 18.90 | 2,749 |
Apr 10, 2024 | 18.93 | 18.95 | 18.82 | 18.82 | 18.82 | 3,201 |
Apr 9, 2024 | 18.84 | 18.84 | 18.75 | 18.79 | 18.79 | 1,687 |
Apr 8, 2024 | 18.81 | 18.88 | 18.80 | 18.85 | 18.85 | 7,800 |
Apr 5, 2024 | 18.74 | 18.80 | 18.71 | 18.79 | 18.79 | 17,187 |
Apr 4, 2024 | 18.96 | 19.02 | 18.96 | 18.99 | 18.99 | 19,587 |
Apr 3, 2024 | 19.03 | 19.03 | 18.98 | 19.00 | 19.00 | 52,094 |
Apr 2, 2024 | 19.25 | 19.25 | 18.99 | 18.99 | 18.99 | 11,827 |
Mar 28, 2024 | 19.18 | 19.21 | 19.17 | 19.17 | 19.17 | 38,118 |
Mar 27, 2024 | 19.04 | 19.11 | 19.03 | 19.11 | 19.11 | 1,850 |
Mar 26, 2024 | 19.02 | 19.06 | 19.01 | 19.06 | 19.06 | 5,003 |
Mar 25, 2024 | 19.07 | 19.08 | 19.00 | 19.01 | 19.01 | 4,863 |
Mar 22, 2024 | 19.08 | 19.11 | 19.05 | 19.08 | 19.08 | 12,387 |
Mar 21, 2024 | 19.05 | 19.14 | 18.99 | 19.13 | 19.13 | 11,268 |
Mar 20, 2024 | 18.84 | 18.93 | 18.84 | 18.88 | 18.88 | 5,122 |
Mar 19, 2024 | 18.87 | 18.90 | 18.81 | 18.90 | 18.90 | 7,202 |
Mar 18, 2024 | 18.83 | 18.89 | 18.80 | 18.89 | 18.89 | 3,500 |
Mar 15, 2024 | 18.79 | 18.83 | 18.73 | 18.73 | 18.73 | 9,682 |
Mar 14, 2024 | 18.94 | 18.96 | 18.81 | 18.83 | 18.83 | 62,182 |
Mar 13, 2024 | 18.85 | 18.89 | 18.84 | 18.87 | 18.87 | 3,332 |
Mar 12, 2024 | 18.76 | 18.87 | 18.72 | 18.85 | 18.85 | 9,835 |
Mar 11, 2024 | 18.62 | 18.66 | 18.58 | 18.66 | 18.66 | 4,857 |
Mar 8, 2024 | 18.83 | 18.88 | 18.76 | 18.76 | 18.76 | 8,839 |
Mar 7, 2024 | 18.66 | 18.82 | 18.66 | 18.78 | 18.78 | 6,967 |
Mar 6, 2024 | 18.63 | 18.70 | 18.63 | 18.70 | 18.70 | 29,628 |
Mar 5, 2024 | 18.72 | 18.76 | 18.65 | 18.66 | 18.66 | 7,568 |
Mar 4, 2024 | 18.69 | 18.76 | 18.69 | 18.76 | 18.76 | 8,586 |
Mar 1, 2024 | 18.69 | 18.73 | 18.65 | 18.69 | 18.69 | 14,780 |
Feb 29, 2024 | 18.51 | 18.60 | 18.46 | 18.59 | 18.59 | 10,970 |
Feb 28, 2024 | 18.49 | 18.52 | 18.45 | 18.49 | 18.49 | 23,857 |
Feb 27, 2024 | 18.44 | 18.48 | 18.44 | 18.48 | 18.48 | 1,999 |
Feb 26, 2024 | 18.47 | 18.49 | 18.45 | 18.47 | 18.47 | 5,994 |
Feb 23, 2024 | 18.46 | 18.56 | 18.45 | 18.52 | 18.52 | 5,460 |
Feb 22, 2024 | 18.32 | 18.42 | 18.31 | 18.41 | 18.41 | 14,943 |
Feb 21, 2024 | 18.13 | 18.17 | 18.10 | 18.14 | 18.14 | 4,868 |
Feb 20, 2024 | 18.20 | 18.20 | 18.08 | 18.11 | 18.11 | 8,721 |
Feb 19, 2024 | 18.23 | 18.28 | 18.20 | 18.27 | 18.27 | 16,055 |
Feb 16, 2024 | 18.29 | 18.32 | 18.28 | 18.31 | 18.31 | 5,418 |
Feb 15, 2024 | 18.24 | 18.26 | 18.20 | 18.20 | 18.20 | 67,148 |
Feb 14, 2024 | 18.13 | 18.15 | 18.10 | 18.10 | 18.10 | 14,406 |
Feb 13, 2024 | 18.24 | 18.26 | 18.04 | 18.11 | 18.11 | 10,077 |
Feb 12, 2024 | 18.15 | 18.28 | 18.15 | 18.28 | 18.28 | 6,175 |
Feb 9, 2024 | 18.08 | 18.15 | 18.07 | 18.07 | 18.07 | 2,650 |
Feb 8, 2024 | 18.09 | 18.12 | 18.09 | 18.11 | 18.11 | 12,053 |
Feb 7, 2024 | 17.99 | 18.07 | 17.99 | 18.06 | 18.06 | 3,848 |
Feb 6, 2024 | 17.91 | 17.97 | 17.86 | 17.97 | 17.97 | 17,296 |
Feb 5, 2024 | 18.00 | 18.03 | 17.88 | 17.92 | 17.92 | 10,014 |
Feb 2, 2024 | 17.87 | 17.93 | 17.85 | 17.92 | 17.92 | 23,774 |
Feb 1, 2024 | 17.73 | 17.76 | 17.72 | 17.74 | 17.74 | 2,550 |
Jan 31, 2024 | 17.83 | 17.90 | 17.76 | 17.76 | 17.76 | 6,502 |
Jan 30, 2024 | 17.81 | 17.83 | 17.76 | 17.79 | 17.79 | 10,245 |
Jan 29, 2024 | 17.69 | 17.78 | 17.69 | 17.76 | 17.76 | 3,232 |
Jan 26, 2024 | 17.67 | 17.74 | 17.64 | 17.73 | 17.73 | 27,872 |
Jan 25, 2024 | 17.48 | 17.63 | 17.45 | 17.63 | 17.63 | 11,907 |
Jan 24, 2024 | 17.54 | 17.54 | 17.48 | 17.51 | 17.51 | 3,732 |
Jan 23, 2024 | 17.43 | 17.46 | 17.37 | 17.43 | 17.43 | 4,325 |
Jan 22, 2024 | 17.38 | 17.44 | 17.37 | 17.44 | 17.44 | 25,615 |
Jan 19, 2024 | 17.25 | 17.27 | 17.20 | 17.23 | 17.23 | 4,780 |
Jan 18, 2024 | 17.11 | 17.20 | 17.10 | 17.19 | 17.19 | 4,086 |
Jan 17, 2024 | 17.10 | 17.13 | 17.05 | 17.13 | 17.13 | 623 |
Jan 16, 2024 | 17.15 | 17.29 | 17.14 | 17.27 | 17.27 | 72,696 |
Jan 15, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 6,264 |
Jan 12, 2024 | 17.20 | 17.27 | 17.20 | 17.24 | 17.24 | 8,258 |
Jan 11, 2024 | 17.30 | 17.32 | 17.12 | 17.12 | 17.12 | 7,967 |
Jan 10, 2024 | 17.24 | 17.24 | 17.18 | 17.18 | 17.18 | 5,823 |
Jan 9, 2024 | 17.19 | 17.20 | 17.13 | 17.20 | 17.20 | 11,314 |
Jan 8, 2024 | 17.04 | 17.13 | 17.01 | 17.12 | 17.12 | 3,354 |
Jan 5, 2024 | 16.99 | 17.08 | 16.94 | 17.05 | 17.05 | 9,881 |
Jan 4, 2024 | 17.07 | 17.10 | 17.00 | 17.09 | 17.09 | 14,953 |
Jan 3, 2024 | 17.27 | 17.27 | 17.08 | 17.11 | 17.11 | 8,849 |
Jan 2, 2024 | 17.40 | 17.40 | 17.31 | 17.31 | 17.31 | 4,750 |
Dec 29, 2023 | 17.36 | 17.36 | 17.30 | 17.31 | 17.31 | 5,076 |
Dec 28, 2023 | 17.30 | 17.30 | 17.23 | 17.30 | 17.30 | 1,943 |
Dec 27, 2023 | 17.27 | 17.28 | 17.19 | 17.19 | 17.19 | 6,463 |
Dec 22, 2023 | 17.05 | 17.22 | 17.05 | 17.22 | 17.22 | 5,864 |
Dec 21, 2023 | 17.14 | 17.17 | 17.09 | 17.14 | 17.14 | 26,669 |
Dec 20, 2023 | 17.27 | 17.27 | 17.21 | 17.23 | 17.23 | 28,592 |
Dec 19, 2023 | 17.16 | 17.20 | 17.16 | 17.18 | 17.18 | 22,096 |
Dec 18, 2023 | 17.15 | 17.21 | 17.14 | 17.18 | 17.18 | 12,256 |
Dec 15, 2023 | 17.17 | 17.24 | 17.17 | 17.24 | 17.24 | 8,489 |
Dec 14, 2023 | 17.17 | 17.17 | 17.06 | 17.09 | 17.09 | 23,702 |
Dec 13, 2023 | 17.01 | 17.05 | 17.00 | 17.00 | 17.00 | 7,599 |
Dec 12, 2023 | 17.02 | 17.07 | 16.96 | 16.98 | 16.98 | 19,080 |
Dec 11, 2023 | 16.92 | 17.03 | 16.89 | 17.03 | 17.03 | 3,118 |
Dec 8, 2023 | 16.78 | 16.93 | 16.78 | 16.88 | 16.88 | 4,292 |
Dec 7, 2023 | 16.69 | 16.74 | 16.66 | 16.74 | 16.74 | 4,565 |
Dec 6, 2023 | 16.69 | 16.77 | 16.69 | 16.74 | 16.74 | 2,366 |
Dec 5, 2023 | 16.58 | 16.65 | 16.56 | 16.65 | 16.65 | 3,229 |
Dec 4, 2023 | 16.60 | 16.60 | 16.58 | 16.60 | 16.60 | 5,363 |
Dec 1, 2023 | 16.50 | 16.59 | 16.50 | 16.59 | 16.59 | 4,644 |
Nov 30, 2023 | 16.38 | 16.45 | 16.38 | 16.44 | 16.44 | 13,278 |
Nov 29, 2023 | 16.31 | 16.40 | 16.31 | 16.35 | 16.35 | 49,716 |
Nov 28, 2023 | 16.31 | 16.32 | 16.27 | 16.32 | 16.32 | 1,233 |
Nov 27, 2023 | 16.37 | 16.42 | 16.37 | 16.40 | 16.40 | 4,124 |
Nov 24, 2023 | 16.40 | 16.45 | 16.39 | 16.44 | 16.44 | 14,490 |
Nov 23, 2023 | 16.49 | 16.49 | 16.45 | 16.49 | 16.49 | 877 |
Nov 22, 2023 | 16.45 | 16.55 | 16.42 | 16.51 | 16.51 | 3,910 |
Nov 21, 2023 | 16.38 | 16.41 | 16.34 | 16.37 | 16.37 | 7,220 |
Nov 20, 2023 | 16.40 | 16.40 | 16.36 | 16.36 | 16.36 | 2,006 |
Nov 17, 2023 | 16.44 | 16.49 | 16.39 | 16.39 | 16.39 | 4,376 |
Nov 16, 2023 | 16.32 | 16.39 | 16.30 | 16.30 | 16.30 | 36,196 |
Nov 15, 2023 | 16.34 | 16.46 | 16.34 | 16.42 | 16.42 | 16,312 |
Nov 14, 2023 | 16.17 | 16.34 | 16.15 | 16.33 | 16.33 | 7,350 |
Nov 13, 2023 | 16.17 | 16.18 | 16.15 | 16.16 | 16.16 | 5,205 |
Nov 10, 2023 | 16.11 | 16.13 | 16.01 | 16.13 | 16.13 | 25,836 |
Nov 9, 2023 | 16.15 | 16.24 | 16.15 | 16.20 | 16.20 | 8,713 |
Nov 8, 2023 | 16.09 | 16.17 | 16.09 | 16.10 | 16.10 | 3,168 |
Nov 7, 2023 | 16.11 | 16.14 | 16.09 | 16.14 | 16.14 | 17,845 |
Nov 6, 2023 | 16.13 | 16.13 | 16.08 | 16.08 | 16.08 | 106,783 |
Nov 3, 2023 | 16.12 | 16.19 | 16.05 | 16.18 | 16.18 | 11,649 |
Nov 2, 2023 | 15.89 | 16.06 | 15.89 | 16.06 | 16.06 | 23,109 |
Nov 1, 2023 | 15.69 | 15.83 | 15.65 | 15.82 | 15.82 | 4,426 |
Oct 31, 2023 | 15.47 | 15.62 | 15.47 | 15.62 | 15.62 | 2,676 |
Oct 30, 2023 | 15.51 | 15.52 | 15.42 | 15.47 | 15.47 | 32,897 |
Oct 27, 2023 | 15.51 | 15.56 | 15.45 | 15.45 | 15.45 | 9,686 |
Oct 26, 2023 | 15.53 | 15.58 | 15.47 | 15.57 | 15.57 | 9,035 |
Oct 25, 2023 | 15.57 | 15.61 | 15.54 | 15.61 | 15.61 | 34,473 |
Oct 24, 2023 | 15.43 | 15.61 | 15.43 | 15.56 | 15.56 | 16,707 |
Oct 23, 2023 | 15.51 | 15.51 | 15.38 | 15.47 | 15.47 | 9,074 |
Oct 20, 2023 | 15.59 | 15.63 | 15.51 | 15.52 | 15.52 | 10,339 |
Oct 19, 2023 | 15.78 | 15.86 | 15.78 | 15.81 | 15.81 | 12,600 |
Oct 18, 2023 | 15.98 | 16.00 | 15.89 | 15.91 | 15.91 | 9,514 |
Oct 17, 2023 | 16.10 | 16.10 | 15.95 | 16.05 | 16.05 | 15,809 |
Oct 16, 2023 | 16.04 | 16.13 | 16.00 | 16.10 | 16.10 | 48,851 |
Oct 13, 2023 | 16.11 | 16.13 | 16.04 | 16.04 | 16.04 | 11,462 |
Oct 12, 2023 | 16.22 | 16.22 | 16.14 | 16.17 | 16.17 | 5,780 |
Oct 11, 2023 | 16.03 | 16.11 | 16.03 | 16.05 | 16.05 | 21,189 |
Oct 10, 2023 | 15.98 | 16.12 | 15.98 | 16.12 | 16.12 | 3,473 |
Oct 9, 2023 | 15.47 | 15.82 | 15.47 | 15.82 | 15.82 | 10,861 |
Oct 6, 2023 | 15.77 | 15.83 | 15.71 | 15.81 | 15.81 | 15,500 |
Oct 5, 2023 | 15.87 | 15.88 | 15.76 | 15.76 | 15.76 | 26,883 |
Oct 4, 2023 | 15.76 | 15.88 | 15.76 | 15.81 | 15.81 | 4,547 |
Oct 3, 2023 | 15.95 | 16.00 | 15.85 | 15.85 | 15.85 | 3,616 |
Oct 2, 2023 | 16.07 | 16.11 | 15.93 | 15.98 | 15.98 | 4,120 |
Sep 29, 2023 | 16.06 | 16.14 | 16.04 | 16.06 | 16.06 | 8,867 |
Sep 28, 2023 | 16.06 | 16.06 | 15.94 | 16.06 | 16.06 | 4,344 |
Sep 27, 2023 | 16.03 | 16.07 | 16.03 | 16.04 | 16.04 | 14,464 |
Sep 26, 2023 | 16.08 | 16.08 | 15.98 | 16.03 | 16.03 | 6,111 |
Sep 25, 2023 | 16.16 | 16.17 | 16.07 | 16.17 | 16.17 | 30,931 |
Sep 22, 2023 | 16.12 | 16.21 | 16.12 | 16.21 | 16.21 | 26,324 |
Sep 21, 2023 | 16.40 | 16.40 | 16.21 | 16.24 | 16.24 | 19,364 |
Sep 20, 2023 | 16.46 | 16.53 | 16.45 | 16.53 | 16.53 | 28,180 |
Sep 19, 2023 | 16.50 | 16.51 | 16.44 | 16.44 | 16.44 | 11,125 |
Sep 18, 2023 | 16.60 | 16.60 | 16.52 | 16.52 | 16.52 | 19,265 |
Sep 15, 2023 | 16.77 | 16.77 | 16.64 | 16.64 | 16.64 | 35,935 |
Sep 14, 2023 | 16.48 | 16.65 | 16.45 | 16.64 | 16.64 | 42,861 |
Sep 13, 2023 | 16.45 | 16.47 | 16.41 | 16.47 | 16.47 | 15,910 |
Sep 12, 2023 | 16.60 | 16.63 | 16.51 | 16.54 | 16.54 | 15,435 |
Sep 11, 2023 | 16.60 | 16.62 | 16.58 | 16.58 | 16.58 | 3,782 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
24.48
+2.78%
BLOK Amplify Transformational Data Sharing ETF
34.24
+2.21%
GOEX Global X Gold Explorers ETF
30.09
+1.93%
RING iShares MSCI Global Gold Miners ETF
31.08
+1.83%
QLD ProShares Ultra QQQ
89.17
+1.82%
XLRE The Real Estate Select Sector SPDR Fund
44.93
+1.77%
IETC iShares U.S. Tech Independence Focused ETF
73.63
+1.73%
REZ iShares Residential and Multisector Real Estate ETF
89.51
+1.67%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
100.69
+1.51%
XLK The Technology Select Sector SPDR Fund
210.36
+1.50%
USRT iShares Core U.S. REIT ETF
61.61
+1.48%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
37.87
+1.42%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
43.52
+1.35%
NURE Nuveen Short-Term REIT ETF
34.08
+1.28%
XNTK SPDR NYSE Technology ETF
180.35
+1.27%
GDX VanEck Gold Miners ETF
37.22
+1.25%
REET iShares Global REIT ETF
26.60
+1.14%
IYW iShares U.S. Technology ETF
140.95
+1.10%
FTEC Fidelity MSCI Information Technology Index ETF
162.31
+1.10%
IXN iShares Global Tech ETF
77.12
+1.09%
SOXX iShares Semiconductor ETF
210.15
+1.05%
IWY iShares Russell Top 200 Growth ETF
207.18
+1.05%
NTSX WisdomTree U.S. Efficient Core Fund
45.53
+1.04%
VGT Vanguard Information Technology Index Fund ETF Shares
545.85
+1.01%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
318.01
+1.00%
SMIN iShares MSCI India Small-Cap ETF
85.19
+1.00%
ILCG iShares Morningstar Growth ETF
79.33
+0.99%
IGM iShares Expanded Tech Sector ETF
88.76
+0.99%
SMH VanEck Semiconductor ETF
221.94
+0.95%
IWF iShares Russell 1000 Growth ETF
353.69
+0.94%
NULG Nuveen ESG Large-Cap Growth ETF
78.23
+0.94%
QQQ Invesco QQQ Trust
458.66
+0.92%
IVW iShares S&P 500 Growth ETF
90.06
+0.91%
SPYG SPDR Portfolio S&P 500 Growth ETF
77.97
+0.91%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
82.54
+0.87%
EWM iShares MSCI Malaysia ETF
25.54
+0.87%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
90.92
+0.87%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
324.60
+0.86%
IUSG iShares Core S&P U.S. Growth ETF
123.98
+0.85%
SCHG Schwab U.S. Large-Cap Growth ETF
98.18
+0.83%
UTES Virtus Reaves Utilities ETF
56.70
+0.82%
DSI iShares MSCI KLD 400 Social ETF
103.50
+0.81%
SPXN ProShares S&P 500 ex-Financials ETF
58.90
+0.80%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.62
+0.80%
RTH VanEck Retail ETF
207.62
+0.79%
PHO Invesco Water Resources ETF
67.17
+0.78%
ONEQ Fidelity Nasdaq Composite Index ETF
67.17
+0.78%
HOMZ The Hoya Capital Housing ETF
48.43
+0.76%
XLG Invesco S&P 500 Top 50 ETF
45.15
+0.76%
PSI Invesco Semiconductors ETF
51.73
+0.74%
TMFC Motley Fool 100 Index ETF
53.39
+0.74%
MGK Vanguard Mega Cap Growth Index Fund
304.55
+0.73%
FTXL First Trust Nasdaq Semiconductor ETF
84.86
+0.72%
VUG Vanguard Growth Index Fund ETF Shares
363.21
+0.71%
IHI iShares U.S. Medical Devices ETF
59.12
+0.70%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
50.71
+0.69%
FIW First Trust Water ETF
103.47
+0.68%
IDX VanEck Indonesia Index ETF
18.25
+0.66%
SPMO Invesco S&P 500 Momentum ETF
85.66
+0.65%
PKB Invesco Building & Construction ETF
71.90
+0.65%
LEAD Siren DIVCON Leaders Dividend ETF
66.61
+0.63%
TLH iShares 10-20 Year Treasury Bond ETF
111.03
+0.63%
SPXE ProShares S&P 500 ex-Energy ETF
59.13
+0.62%
EPI WisdomTree India Earnings Fund
49.20
+0.61%
IWL iShares Russell Top 200 ETF
134.26
+0.61%
OEF iShares S&P 100 ETF
263.71
+0.59%
QDEF FlexShares Quality Dividend Defensive Index Fund
69.21
+0.58%
INCO Columbia India Consumer ETF
74.69
+0.58%
JMBS Janus Henderson Mortgage-Backed Securities ETF
46.97
+0.58%
LGOV First Trust Long Duration Opportunities ETF
22.68
+0.58%
SPHB Invesco S&P 500 High Beta ETF
81.45
+0.56%
WOMN Impact Shares YWCA Women's Empowerment ETF
37.49
+0.55%
DGRW WisdomTree U.S. Quality Dividend Growth Fund
80.11
+0.55%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
29.61
+0.54%
VPU Vanguard Utilities Index Fund ETF Shares
166.44
+0.54%
MGC Vanguard Mega Cap Index Fund
197.53
+0.53%
CWS AdvisorShares Focused Equity ETF
67.18
+0.53%
FUTY Fidelity MSCI Utilities Index ETF
49.56
+0.53%
ITB iShares U.S. Home Construction ETF
118.46
+0.52%
SPXV ProShares S&P 500 ex-Health Care ETF
58.24
+0.52%
XHB SPDR S&P Homebuilders ETF
113.02
+0.52%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
45.08
+0.51%
MBB iShares MBS ETF
96.51
+0.51%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
47.46
+0.51%
BJUL Innovator U.S. Equity Buffer ETF - July
42.30
+0.51%
SPHQ Invesco S&P 500 Quality ETF
65.51
+0.51%
ILCB iShares Morningstar U.S. Equity ETF
75.76
+0.49%
XMMO Invesco S&P MidCap Momentum ETF
112.13
+0.48%
CGW Invesco S&P Global Water Index ETF
58.59
+0.48%
JUST Goldman Sachs JUST U.S. Large Cap Equity ETF
78.28
+0.48%
XLU The Utilities Select Sector SPDR Fund
77.04
+0.47%
JQUA JPMorgan U.S. Quality Factor ETF
54.54
+0.46%
XLV The Health Care Select Sector SPDR Fund
155.74
+0.46%
PBUS Invesco MSCI USA ETF
54.86
+0.46%
SPLG SPDR Portfolio S&P 500 ETF
64.56
+0.45%
SUSA iShares MSCI USA ESG Select ETF
114.99
+0.45%
IDU iShares U.S. Utilities ETF
97.91
+0.44%
GLD SPDR Gold Shares
232.62
+0.44%
SPY SPDR S&P 500 ETF Trust
548.79
+0.44%
FLQL Franklin U.S. Large Cap Multifactor Index ETF
55.36
+0.44%