LSE - Delayed Quote GBp
Xtrackers Harvest CSI300 UCITS ETF 1D (RQFI.L)
744.25
-1.38
(-0.18%)
At close: 3:18:58 PM GMT+1
Currency in GBp 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 22, 2025 | 743.00 | 743.98 | 743.00 | 744.25 | 744.25 | 26,060 |
Apr 17, 2025 | 751.32 | 751.32 | 751.32 | 745.63 | 745.63 | 339 |
Apr 16, 2025 | 747.25 | 752.25 | 747.25 | 749.38 | 749.38 | 6,052 |
Apr 15, 2025 | 749.00 | 749.02 | 742.00 | 743.75 | 743.75 | 76,608 |
Apr 14, 2025 | 752.10 | 752.10 | 746.82 | 749.13 | 749.13 | 3,044 |
Apr 11, 2025 | 747.64 | 751.69 | 747.35 | 752.75 | 752.75 | 33,014 |
Apr 10, 2025 | 753.25 | 760.50 | 744.25 | 748.88 | 748.88 | 4,607 |
Apr 9, 2025 | 740.58 | 747.11 | 740.58 | 740.13 | 740.13 | 192 |
Apr 8, 2025 | 743.50 | 746.38 | 735.00 | 734.63 | 734.63 | 4,988 |
Apr 7, 2025 | 712.75 | 736.38 | 703.00 | 726.25 | 726.25 | 17,105 |
Apr 4, 2025 | 769.75 | 776.50 | 518.25 | 757.25 | 757.25 | 52,529 |
Apr 3, 2025 | 775.25 | 775.25 | 768.99 | 772.25 | 772.25 | 8,324 |
Apr 2, 2025 | 794.25 | 794.25 | 794.25 | 793.13 | 793.13 | 3 |
Apr 1, 2025 | 795.99 | 795.99 | 795.99 | 796.50 | 796.50 | 628 |
Mar 31, 2025 | 797.50 | 797.50 | 794.45 | 797.38 | 797.38 | 4,280 |
Mar 28, 2025 | 799.88 | 799.88 | 799.88 | 799.88 | 799.88 | - |
Mar 27, 2025 | 807.55 | 807.55 | 807.55 | 806.88 | 806.88 | 73 |
Mar 26, 2025 | 804.97 | 804.97 | 804.42 | 806.88 | 806.88 | 13,696 |
Mar 25, 2025 | 807.50 | 807.50 | 806.50 | 806.75 | 806.75 | 306 |
Mar 24, 2025 | 806.66 | 807.09 | 806.66 | 806.25 | 806.25 | 741 |
Mar 21, 2025 | 803.00 | 804.51 | 797.00 | 802.63 | 802.63 | 38 |
Mar 20, 2025 | 811.00 | 817.50 | 811.00 | 808.13 | 808.13 | 6,313 |
Mar 19, 2025 | 825.00 | 827.06 | 822.41 | 822.50 | 822.50 | 10,940 |
Mar 18, 2025 | 823.02 | 824.75 | 823.02 | 821.13 | 821.13 | 424 |
Mar 17, 2025 | 819.00 | 822.65 | 818.26 | 819.50 | 819.50 | 41,302 |
Mar 14, 2025 | 826.75 | 830.50 | 823.50 | 829.63 | 829.63 | 27,307 |
Mar 13, 2025 | 803.00 | 803.00 | 803.00 | 806.13 | 806.13 | 118 |
Mar 12, 2025 | 804.75 | 804.75 | 804.75 | 804.75 | 804.75 | - |
Mar 11, 2025 | 806.50 | 809.28 | 805.75 | 807.00 | 807.00 | 11,059 |
Mar 10, 2025 | 803.75 | 806.94 | 802.71 | 803.13 | 803.13 | 6,619 |
Mar 7, 2025 | 809.00 | 812.25 | 807.25 | 809.00 | 809.00 | 1,964 |
Mar 6, 2025 | 812.50 | 812.50 | 812.50 | 812.25 | 812.25 | 3,694 |
Mar 5, 2025 | 804.60 | 804.60 | 804.60 | 804.75 | 804.75 | 135 |
Mar 4, 2025 | 804.00 | 805.00 | 802.13 | 803.00 | 803.00 | 13,989 |
Mar 3, 2025 | 810.42 | 811.34 | 810.42 | 809.38 | 809.38 | 861 |
Feb 28, 2025 | 816.75 | 817.00 | 815.75 | 817.50 | 817.50 | 1,012 |
Feb 27, 2025 | 829.00 | 829.00 | 827.56 | 829.00 | 829.00 | 1,616 |
Feb 26, 2025 | 829.25 | 829.53 | 827.49 | 826.88 | 826.88 | 2,609 |
Feb 25, 2025 | 823.01 | 824.08 | 821.85 | 822.88 | 822.88 | 2,934 |
Feb 24, 2025 | 825.00 | 830.50 | 823.74 | 823.88 | 823.88 | 19,686 |
Feb 21, 2025 | 830.00 | 836.61 | 829.59 | 835.00 | 835.00 | 94,610 |
Feb 20, 2025 | 826.25 | 829.19 | 821.00 | 827.25 | 827.25 | 3,296 |
Feb 19, 2025 | 10.2855 Dividend | |||||
Feb 19, 2025 | 824.34 | 825.00 | 824.13 | 826.00 | 826.00 | 26,540 |
Feb 18, 2025 | 830.50 | 832.25 | 830.50 | 830.50 | 830.40 | 537 |
Feb 17, 2025 | 837.25 | 839.24 | 835.00 | 836.25 | 836.15 | 3,873 |
Feb 14, 2025 | 844.50 | 847.50 | 842.75 | 842.00 | 841.90 | 2,387 |
Feb 13, 2025 | 829.50 | 831.61 | 827.11 | 830.88 | 830.77 | 14,972 |
Feb 12, 2025 | 838.72 | 838.72 | 835.38 | 840.38 | 840.27 | 21,378 |
Feb 11, 2025 | 834.25 | 834.25 | 834.25 | 834.25 | 834.15 | - |
Feb 10, 2025 | 838.10 | 838.10 | 833.25 | 836.63 | 836.52 | 21,660 |
Feb 7, 2025 | 834.75 | 841.50 | 834.75 | 836.50 | 836.40 | 4,911 |
Feb 6, 2025 | 825.50 | 825.50 | 825.50 | 823.63 | 823.52 | 1 |
Feb 5, 2025 | 808.70 | 813.10 | 808.70 | 812.00 | 811.90 | 10,192 |
Feb 4, 2025 | 821.25 | 828.53 | 821.25 | 828.50 | 828.40 | 19,056 |
Feb 3, 2025 | 814.75 | 819.42 | 814.75 | 819.88 | 819.77 | 8,438 |
Jan 31, 2025 | 830.18 | 836.14 | 829.04 | 828.63 | 828.52 | 240,905 |
Jan 30, 2025 | 829.75 | 829.75 | 829.75 | 831.63 | 831.52 | 1 |
Jan 29, 2025 | 836.75 | 836.75 | 834.78 | 832.50 | 832.40 | 2,874 |
Jan 28, 2025 | 825.82 | 825.82 | 825.82 | 823.38 | 823.27 | 73 |
Jan 27, 2025 | 828.25 | 828.25 | 822.78 | 828.00 | 827.90 | 20,505 |
Jan 24, 2025 | 832.27 | 832.27 | 829.44 | 827.88 | 827.77 | 1,078 |
Jan 23, 2025 | 827.28 | 827.28 | 827.28 | 826.13 | 826.02 | 361 |
Jan 22, 2025 | 824.50 | 831.25 | 824.50 | 824.50 | 824.40 | 7,335 |
Jan 21, 2025 | 835.48 | 835.48 | 826.45 | 829.88 | 829.77 | 1,097 |
Jan 20, 2025 | 836.75 | 836.75 | 833.67 | 840.75 | 840.65 | 419 |
Jan 17, 2025 | 825.45 | 837.17 | 825.45 | 835.38 | 835.27 | 1,357 |
Jan 16, 2025 | 828.25 | 828.25 | 821.45 | 823.38 | 823.27 | 20,405 |
Jan 15, 2025 | 821.00 | 825.91 | 819.84 | 821.88 | 821.77 | 4,419 |
Jan 14, 2025 | 828.75 | 828.75 | 825.71 | 824.75 | 824.65 | 207,755 |
Jan 13, 2025 | 808.25 | 808.25 | 808.25 | 808.13 | 808.02 | 470 |
Jan 10, 2025 | 806.42 | 806.42 | 799.75 | 804.38 | 804.28 | 203,496 |
Jan 9, 2025 | 810.13 | 810.13 | 810.13 | 810.13 | 810.02 | - |
Jan 8, 2025 | 810.25 | 812.04 | 801.45 | 809.63 | 809.52 | 3,123 |
Jan 7, 2025 | 803.00 | 807.19 | 803.00 | 803.50 | 803.40 | 371 |
Jan 6, 2025 | 801.93 | 801.93 | 801.93 | 798.63 | 798.53 | 148 |
Jan 3, 2025 | 807.00 | 807.95 | 803.08 | 806.00 | 805.90 | 19,620 |
Jan 2, 2025 | 811.73 | 821.65 | 811.73 | 819.13 | 819.02 | 1,666 |
Dec 31, 2024 | 832.26 | 832.26 | 832.26 | 830.25 | 830.15 | 329 |
Dec 30, 2024 | 845.25 | 845.25 | 842.73 | 845.13 | 845.02 | 684 |
Dec 27, 2024 | 846.25 | 846.25 | 843.49 | 842.63 | 842.52 | 6,660 |
Dec 24, 2024 | 847.25 | 847.25 | 847.25 | 845.25 | 845.15 | 1 |
Dec 23, 2024 | 834.38 | 834.38 | 832.47 | 835.63 | 835.52 | 635 |
Dec 20, 2024 | 834.50 | 834.50 | 832.57 | 832.38 | 832.27 | 964 |
Dec 19, 2024 | 832.60 | 832.60 | 827.79 | 832.00 | 831.90 | 620 |
Dec 18, 2024 | 829.53 | 829.53 | 824.05 | 824.50 | 824.40 | 2,506 |
Dec 17, 2024 | 822.39 | 828.03 | 822.39 | 826.50 | 826.40 | 1,385 |
Dec 16, 2024 | 819.50 | 825.50 | 819.50 | 819.00 | 818.90 | 2,288 |
Dec 13, 2024 | 831.00 | 831.50 | 829.25 | 829.13 | 829.02 | 23,698 |
Dec 12, 2024 | 844.66 | 844.66 | 831.08 | 837.75 | 837.65 | 1,398 |
Dec 11, 2024 | 834.25 | 839.00 | 832.20 | 834.38 | 834.27 | 45,267 |
Dec 10, 2024 | 838.25 | 842.33 | 838.25 | 837.88 | 837.77 | 8,603 |
Dec 9, 2024 | 869.75 | 887.72 | 869.75 | 886.88 | 886.77 | 39,594 |
Dec 6, 2024 | 833.50 | 833.50 | 832.25 | 832.13 | 832.02 | 300 |
Dec 5, 2024 | 823.50 | 823.50 | 821.92 | 822.75 | 822.65 | 5,174 |
Dec 4, 2024 | 827.75 | 827.75 | 825.50 | 821.25 | 821.15 | 923 |
Dec 3, 2024 | 835.25 | 835.25 | 829.70 | 834.50 | 834.40 | 2,793 |
Dec 2, 2024 | 834.00 | 834.00 | 834.00 | 831.38 | 831.27 | 599 |
Nov 29, 2024 | 825.00 | 827.50 | 825.00 | 829.75 | 829.65 | 5,496 |
Nov 28, 2024 | 816.25 | 818.25 | 815.75 | 817.75 | 817.65 | 69,953 |
Nov 27, 2024 | 827.00 | 831.00 | 826.75 | 826.63 | 826.52 | 3,074 |
Nov 26, 2024 | 814.75 | 815.50 | 813.55 | 814.75 | 814.65 | 27,800 |
Nov 25, 2024 | 814.50 | 815.25 | 813.42 | 815.38 | 815.27 | 30,710 |
Nov 22, 2024 | 822.75 | 825.49 | 822.75 | 823.25 | 823.15 | 34,762 |
Nov 21, 2024 | 843.00 | 843.00 | 841.65 | 843.88 | 843.77 | 178 |
Nov 20, 2024 | 839.50 | 839.75 | 838.75 | 838.88 | 838.77 | 18,534 |
Nov 19, 2024 | 837.50 | 842.78 | 837.50 | 837.75 | 837.65 | 1,907 |
Nov 18, 2024 | 837.00 | 840.00 | 837.00 | 838.13 | 838.02 | 272 |
Nov 15, 2024 | 841.00 | 841.00 | 836.66 | 839.00 | 838.90 | 11,660 |
Nov 14, 2024 | 849.00 | 849.00 | 849.00 | 847.63 | 847.52 | 597 |
Nov 13, 2024 | 867.50 | 868.75 | 867.50 | 863.50 | 863.39 | 2,072 |
Nov 12, 2024 | 852.25 | 853.85 | 852.25 | 853.13 | 853.02 | 1,404 |
Nov 11, 2024 | 860.25 | 864.76 | 858.42 | 858.25 | 858.14 | 9,924 |
Nov 8, 2024 | 840.25 | 852.15 | 836.25 | 839.38 | 839.27 | 2,180,046 |
Nov 7, 2024 | 874.25 | 881.50 | 870.75 | 880.25 | 880.14 | 2,953 |
Nov 6, 2024 | 849.25 | 849.25 | 838.34 | 845.13 | 845.02 | 5,118 |
Nov 5, 2024 | 851.50 | 857.98 | 851.00 | 854.25 | 854.14 | 4,073 |
Nov 4, 2024 | 837.46 | 838.50 | 836.30 | 837.13 | 837.02 | 1,297 |
Nov 1, 2024 | 820.50 | 824.25 | 820.50 | 823.13 | 823.02 | 200,739 |
Oct 31, 2024 | 824.00 | 824.00 | 817.12 | 825.25 | 825.15 | 245,372 |
Oct 30, 2024 | 816.93 | 817.38 | 816.93 | 818.50 | 818.40 | 517 |
Oct 29, 2024 | 824.75 | 838.25 | 823.25 | 828.75 | 828.65 | 11,913 |
Oct 28, 2024 | 835.00 | 835.00 | 833.50 | 836.38 | 836.27 | 1,202 |
Oct 25, 2024 | 835.15 | 835.76 | 835.15 | 832.00 | 831.90 | 491 |
Oct 24, 2024 | 826.50 | 829.83 | 822.50 | 823.63 | 823.52 | 2,500 |
Oct 23, 2024 | 838.50 | 839.15 | 834.34 | 834.88 | 834.77 | 5,212 |
Oct 22, 2024 | 832.25 | 841.17 | 832.00 | 837.25 | 837.15 | 10,594 |
Oct 21, 2024 | 824.25 | 825.75 | 822.00 | 820.50 | 820.40 | 26,762 |
Oct 18, 2024 | 830.50 | 832.50 | 823.00 | 826.88 | 826.77 | 4,457 |
Oct 17, 2024 | 788.00 | 789.60 | 786.92 | 788.00 | 787.90 | 8,062 |
Oct 16, 2024 | 807.25 | 810.88 | 804.17 | 814.13 | 814.02 | 203,485 |
Oct 15, 2024 | 800.00 | 813.00 | 799.95 | 800.50 | 800.40 | 211,613 |
Oct 14, 2024 | 834.50 | 842.65 | 834.28 | 839.25 | 839.15 | 214,494 |
Oct 11, 2024 | 838.75 | 844.75 | 819.70 | 846.50 | 846.40 | 218,975 |
Oct 10, 2024 | 852.00 | 852.00 | 842.00 | 850.25 | 850.14 | 23,463 |
Oct 9, 2024 | 828.50 | 844.45 | 819.76 | 839.75 | 839.65 | 17,099 |
Oct 8, 2024 | 900.00 | 907.00 | 866.53 | 893.25 | 893.14 | 46,430 |
Oct 7, 2024 | 969.25 | 998.56 | 969.25 | 981.63 | 981.50 | 38,179 |
Oct 4, 2024 | 924.50 | 946.50 | 924.50 | 939.25 | 939.13 | 27,675 |
Oct 3, 2024 | 910.00 | 915.50 | 893.63 | 912.75 | 912.64 | 55,985 |
Oct 2, 2024 | 891.50 | 911.18 | 887.97 | 894.88 | 894.76 | 15,063 |
Oct 1, 2024 | 823.75 | 829.00 | 818.20 | 832.75 | 832.65 | 1,561 |
Sep 30, 2024 | 841.00 | 841.00 | 816.22 | 818.00 | 817.90 | 19,701 |
Sep 27, 2024 | 804.50 | 804.50 | 778.32 | 777.75 | 777.65 | 209,431 |
Sep 26, 2024 | 740.25 | 776.22 | 737.75 | 765.75 | 765.66 | 847,638 |
Sep 25, 2024 | 714.25 | 714.63 | 707.75 | 710.75 | 710.66 | 8,329 |
Sep 24, 2024 | 694.50 | 715.10 | 692.75 | 709.50 | 709.41 | 28,871 |
Sep 23, 2024 | 666.75 | 666.75 | 666.30 | 666.00 | 665.92 | 840 |
Sep 20, 2024 | 662.35 | 663.20 | 662.35 | 663.00 | 662.92 | 919 |
Sep 19, 2024 | 662.25 | 664.13 | 662.25 | 663.13 | 663.04 | 8,080 |
Sep 18, 2024 | 658.61 | 658.75 | 658.50 | 658.00 | 657.92 | 1,681 |
Sep 17, 2024 | 659.50 | 659.50 | 659.50 | 660.88 | 660.79 | 1,209 |
Sep 16, 2024 | 657.75 | 658.75 | 657.75 | 657.00 | 656.92 | 601 |
Sep 13, 2024 | 659.63 | 659.63 | 659.53 | 658.50 | 658.42 | 490 |
Sep 12, 2024 | 664.00 | 665.50 | 664.00 | 661.63 | 661.54 | 797 |
Sep 11, 2024 | 665.50 | 666.42 | 665.44 | 667.88 | 667.79 | 1,019 |
Sep 10, 2024 | 664.75 | 665.97 | 664.16 | 664.50 | 664.42 | 1,165 |
Sep 9, 2024 | 666.73 | 666.73 | 666.73 | 666.38 | 666.29 | 749 |
Sep 6, 2024 | 672.00 | 672.00 | 671.81 | 672.38 | 672.29 | 5,095 |
Sep 5, 2024 | 678.88 | 678.88 | 678.88 | 678.88 | 678.79 | - |
Sep 4, 2024 | 677.75 | 677.75 | 677.75 | 676.75 | 676.67 | 1,418 |
Sep 3, 2024 | 681.88 | 681.88 | 681.88 | 681.88 | 681.79 | - |
Sep 2, 2024 | 680.50 | 680.50 | 680.50 | 675.63 | 675.54 | 326 |
Aug 30, 2024 | 691.00 | 691.00 | 688.00 | 689.25 | 689.16 | 801 |
Aug 29, 2024 | 677.06 | 677.06 | 677.06 | 680.00 | 679.92 | 100 |
Aug 28, 2024 | 677.50 | 679.11 | 675.50 | 678.50 | 678.42 | 2,133 |
Aug 27, 2024 | 681.72 | 682.89 | 681.72 | 682.13 | 682.04 | 5,297 |
Aug 23, 2024 | 693.45 | 693.45 | 693.45 | 690.38 | 690.29 | 150 |
Aug 22, 2024 | 693.50 | 693.50 | 685.00 | 687.50 | 687.41 | 2,556 |
Aug 21, 2024 | 5.3057 Dividend | |||||
Aug 21, 2024 | 695.25 | 695.31 | 693.78 | 695.00 | 694.91 | 9,038 |
Aug 20, 2024 | 702.75 | 702.75 | 701.00 | 699.88 | 699.74 | 327 |
Aug 19, 2024 | 709.71 | 709.71 | 706.97 | 710.00 | 709.86 | 1,034 |
Aug 16, 2024 | 706.25 | 706.85 | 706.25 | 707.00 | 706.86 | 3,009 |
Aug 15, 2024 | 712.00 | 712.00 | 708.50 | 708.13 | 707.98 | 3,538 |
Aug 14, 2024 | 704.88 | 704.88 | 704.88 | 704.88 | 704.73 | - |
Aug 13, 2024 | 709.25 | 709.78 | 709.25 | 708.88 | 708.73 | 30,153 |
Aug 12, 2024 | 709.00 | 710.07 | 709.00 | 709.00 | 708.86 | 510 |
Aug 9, 2024 | 712.00 | 713.25 | 710.00 | 710.00 | 709.86 | 3,502 |
Aug 8, 2024 | 718.50 | 718.50 | 718.50 | 718.50 | 718.36 | - |
Aug 7, 2024 | 713.75 | 713.75 | 713.75 | 713.75 | 713.61 | 20,089 |
Aug 6, 2024 | 714.58 | 714.58 | 714.58 | 716.00 | 715.86 | 6,576 |
Aug 5, 2024 | 719.00 | 723.25 | 719.00 | 721.63 | 721.48 | 201,563 |
Aug 2, 2024 | 720.75 | 720.75 | 720.75 | 720.75 | 720.61 | - |
Aug 1, 2024 | 721.00 | 721.20 | 720.20 | 717.88 | 717.73 | 391 |
Jul 31, 2024 | 725.00 | 725.56 | 722.13 | 722.50 | 722.36 | 441 |
Jul 30, 2024 | 703.00 | 703.75 | 703.00 | 704.75 | 704.61 | 3,231 |
Jul 29, 2024 | 705.75 | 710.76 | 705.75 | 707.00 | 706.86 | 21,897 |
Jul 26, 2024 | 709.25 | 711.25 | 709.25 | 712.38 | 712.23 | 599 |
Jul 25, 2024 | 711.74 | 711.74 | 711.74 | 711.25 | 711.11 | 25 |
Jul 24, 2024 | 711.88 | 711.88 | 711.88 | 711.88 | 711.73 | - |
Jul 23, 2024 | 716.00 | 716.00 | 715.00 | 713.88 | 713.73 | 888 |
Jul 22, 2024 | 728.38 | 728.38 | 728.38 | 728.38 | 728.23 | - |
Jul 19, 2024 | 730.50 | 732.50 | 729.75 | 732.50 | 732.35 | 46,401 |
Jul 18, 2024 | 724.75 | 726.25 | 724.75 | 724.75 | 724.61 | 12,830 |
Jul 17, 2024 | 724.33 | 724.33 | 720.74 | 722.38 | 722.23 | 1,477 |
Jul 16, 2024 | 721.47 | 721.47 | 720.75 | 721.50 | 721.36 | 713 |
Jul 15, 2024 | 717.50 | 719.00 | 715.53 | 716.38 | 716.23 | 611 |
Jul 12, 2024 | 721.50 | 721.50 | 720.25 | 718.63 | 718.48 | 579 |
Jul 11, 2024 | 721.88 | 721.88 | 721.88 | 721.88 | 721.73 | - |
Jul 10, 2024 | 715.65 | 715.65 | 714.86 | 713.13 | 712.98 | 693 |
Jul 9, 2024 | 716.00 | 716.00 | 716.00 | 716.00 | 715.86 | - |
Jul 8, 2024 | 709.15 | 709.15 | 709.15 | 707.00 | 706.86 | 158 |
Jul 5, 2024 | 714.00 | 714.00 | 710.25 | 710.88 | 710.73 | 1,022,256 |
Jul 4, 2024 | 719.25 | 719.25 | 717.50 | 717.50 | 717.36 | 4,380 |
Jul 3, 2024 | 724.00 | 725.83 | 722.75 | 723.50 | 723.36 | 4,762 |
Jul 2, 2024 | 730.31 | 730.31 | 727.77 | 728.13 | 727.98 | 1,032 |
Jul 1, 2024 | 727.75 | 727.75 | 727.00 | 730.13 | 729.98 | 4,851 |
Jun 28, 2024 | 725.50 | 727.00 | 725.25 | 727.00 | 726.85 | 2,401 |
Jun 27, 2024 | 724.50 | 726.00 | 724.50 | 724.50 | 724.36 | 7,747 |
Jun 26, 2024 | 728.00 | 729.50 | 727.50 | 729.50 | 729.35 | 97,705 |
Jun 25, 2024 | 726.11 | 726.11 | 724.26 | 722.38 | 722.23 | 746 |
Jun 24, 2024 | 732.25 | 732.50 | 731.75 | 732.50 | 732.35 | 22,971 |
Jun 21, 2024 | 732.75 | 732.75 | 732.75 | 732.75 | 732.60 | - |
Jun 20, 2024 | 733.00 | 733.48 | 732.08 | 732.50 | 732.35 | 4,058 |
Jun 19, 2024 | 737.75 | 740.03 | 737.75 | 739.50 | 739.35 | 5,574 |
Jun 18, 2024 | 743.86 | 745.00 | 743.50 | 745.50 | 745.35 | 1,080 |
Jun 17, 2024 | 742.75 | 742.75 | 742.75 | 743.38 | 743.23 | 114 |
Jun 14, 2024 | 741.00 | 741.75 | 739.75 | 741.75 | 741.60 | 28,432 |
Jun 13, 2024 | 735.50 | 735.50 | 734.50 | 733.88 | 733.73 | 14,018 |
Jun 12, 2024 | 739.00 | 739.00 | 737.25 | 737.13 | 736.98 | 52,406 |
Jun 11, 2024 | 737.50 | 738.75 | 737.50 | 738.00 | 737.85 | 6,208 |
Jun 10, 2024 | 744.75 | 747.14 | 744.75 | 745.00 | 744.85 | 7,599 |
Jun 7, 2024 | 749.25 | 749.25 | 745.95 | 747.00 | 746.85 | 2,902 |
Jun 6, 2024 | 750.37 | 750.37 | 750.37 | 748.50 | 748.35 | 133 |
Jun 5, 2024 | 748.32 | 750.65 | 748.32 | 749.88 | 749.73 | 257 |
Jun 4, 2024 | 754.50 | 754.50 | 754.25 | 751.50 | 751.35 | 1,162 |
Jun 3, 2024 | 750.25 | 750.25 | 742.67 | 742.50 | 742.35 | 1,867 |
May 31, 2024 | 747.05 | 751.48 | 743.40 | 745.00 | 744.85 | 885 |
May 30, 2024 | 753.00 | 754.19 | 753.00 | 751.63 | 751.47 | 2,666 |
May 29, 2024 | 753.05 | 753.05 | 753.05 | 753.88 | 753.72 | 591 |
May 28, 2024 | 749.75 | 753.78 | 749.75 | 750.38 | 750.23 | 1,625 |
May 24, 2024 | 757.57 | 757.57 | 755.20 | 753.38 | 753.22 | 2,217 |
May 23, 2024 | 761.00 | 764.64 | 760.97 | 760.88 | 760.72 | 2,942 |
May 22, 2024 | 769.63 | 769.63 | 769.63 | 769.63 | 769.47 | - |
May 21, 2024 | 770.50 | 770.75 | 769.07 | 769.38 | 769.22 | 15,192 |
May 20, 2024 | 776.25 | 777.00 | 774.69 | 772.75 | 772.60 | 1,440 |
May 17, 2024 | 779.99 | 781.13 | 779.99 | 780.25 | 780.09 | 523 |
May 16, 2024 | 768.50 | 769.76 | 768.50 | 769.13 | 768.97 | 289 |
May 15, 2024 | 769.00 | 772.75 | 769.00 | 768.88 | 768.72 | 139 |
May 14, 2024 | 776.00 | 778.50 | 775.56 | 774.00 | 773.85 | 8,200 |
May 13, 2024 | 778.75 | 778.75 | 778.75 | 778.00 | 777.84 | 1,662 |
May 10, 2024 | 781.50 | 783.00 | 781.25 | 781.13 | 780.97 | 523 |
May 9, 2024 | 784.50 | 786.22 | 782.97 | 784.50 | 784.34 | 3,351 |
May 8, 2024 | 775.25 | 777.25 | 772.33 | 775.25 | 775.10 | 4,463 |
May 7, 2024 | 779.75 | 782.75 | 779.75 | 781.13 | 780.97 | 7,071 |
May 3, 2024 | 784.75 | 784.75 | 781.79 | 781.38 | 781.22 | 1,061 |
May 2, 2024 | 773.50 | 774.13 | 773.39 | 779.25 | 779.09 | 19,598 |
May 1, 2024 | 765.38 | 765.38 | 765.38 | 765.38 | 765.22 | - |
Apr 30, 2024 | 762.01 | 762.01 | 762.01 | 762.88 | 762.72 | 731 |
Apr 29, 2024 | 769.00 | 769.25 | 766.22 | 767.38 | 767.22 | 7,900 |
Apr 26, 2024 | 760.50 | 760.50 | 760.25 | 761.75 | 761.60 | 198 |
Apr 25, 2024 | 748.25 | 748.25 | 748.25 | 748.00 | 747.85 | 257 |
Apr 24, 2024 | 748.00 | 750.00 | 748.00 | 747.38 | 747.23 | 258 |
Apr 23, 2024 | 750.00 | 750.00 | 750.00 | 748.00 | 747.85 | 519 |
Apr 22, 2024 | 757.25 | 757.25 | 757.25 | 759.63 | 759.47 | 20 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.39
+8.75%
BLOK Amplify Transformational Data Sharing ETF
37.81
+5.59%
QLD ProShares Ultra QQQ
77.61
+5.11%
HTUS Hull Tactical US ETF
34.99
+3.96%
XHB SPDR S&P Homebuilders ETF
92.19
+3.81%
ITB iShares U.S. Home Construction ETF
90.64
+3.61%
KCE SPDR S&P Capital Markets ETF
117.74
+3.53%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.47
+3.49%
IAK iShares U.S. Insurance ETF
130.27
+3.47%
HEDJ WisdomTree Europe Hedged Equity Fund
45.46
+3.44%
FNCL Fidelity MSCI Financials Index ETF
65.63
+3.40%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.78
+3.39%
KIE SPDR S&P Insurance ETF
56.97
+3.39%
UTES Virtus Reaves Utilities ETF
64.33
+3.39%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.88
+3.36%
VFH Vanguard Financials Index Fund ETF Shares
112.83
+3.35%
XLF The Financial Select Sector SPDR Fund
47.16
+3.31%
IYG iShares U.S. Financial Services ETF
74.35
+3.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.84
+3.27%
IYF iShares U.S. Financials ETF
106.44
+3.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.32
+3.25%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
307.25
+3.20%
HOMZ The Hoya Capital Housing ETF
41.91
+3.18%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.34
+3.18%
XLY The Consumer Discretionary Select Sector SPDR Fund
186.16
+3.16%
XNTK SPDR NYSE Technology ETF
179.31
+3.12%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.16
+3.11%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.22
+3.11%
AADR AdvisorShares Dorsey Wright ADR ETF
72.36
+3.09%
MTUM iShares MSCI USA Momentum Factor ETF
195.77
+3.07%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.77
+3.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
234.71
+3.03%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.98
+3.03%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.19
+3.00%
RDVY First Trust Rising Dividend Achievers ETF
55.04
+2.99%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.82
+2.99%
SLX VanEck Steel ETF
57.56
+2.98%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.00
+2.98%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.43
+2.95%
SPHB Invesco S&P 500 High Beta ETF
72.79
+2.93%
USMC Principal U.S. Mega-Cap ETF
53.89
+2.92%
SPVM Invesco S&P 500 Value with Momentum ETF
54.36
+2.92%
PHO Invesco Water Resources ETF
62.65
+2.91%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.42
+2.91%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.04
+2.90%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.48
+2.90%
SPMO Invesco S&P 500 Momentum ETF
88.39
+2.86%
ECH iShares MSCI Chile ETF
30.91
+2.86%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.82
+2.86%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.04
+2.84%
FLJH Franklin FTSE Japan Hedged ETF
29.51
+2.84%
FV First Trust Dorsey Wright Focus 5 ETF
52.11
+2.80%
IWP iShares Russell Mid-Cap Growth ETF
113.11
+2.80%
FOVL iShares Focused Value Factor ETF
65.48
+2.80%
QGRO American Century U.S. Quality Growth ETF
90.07
+2.80%
DXJ WisdomTree Japan Hedged Equity Fund
103.85
+2.79%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
318.56
+2.79%
SCHG Schwab U.S. Large-Cap Growth ETF
23.66
+2.78%
IWY iShares Russell Top 200 Growth ETF
199.47
+2.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.89
+2.77%
ILCG iShares Morningstar Growth ETF
76.86
+2.77%
TOK iShares MSCI Kokusai ETF
109.36
+2.77%
SUSA iShares MSCI USA ESG Select ETF
108.93
+2.76%
FIW First Trust Water ETF
97.83
+2.76%
FYX First Trust Small Cap Core AlphaDEX Fund
84.50
+2.76%
XMMO Invesco S&P MidCap Momentum ETF
109.52
+2.76%
IUSG iShares Core S&P U.S. Growth ETF
121.11
+2.76%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.32
+2.76%
IWR iShares Russell Mid-Cap ETF
80.74
+2.75%
IVW iShares S&P 500 Growth ETF
88.25
+2.75%
BFOR Barron's 400 ETF
66.04
+2.75%
CZA Invesco Zacks Mid-Cap ETF
97.76
+2.75%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.20
+2.73%
FEZ SPDR EURO STOXX 50 ETF
54.58
+2.73%
XLU The Utilities Select Sector SPDR Fund
78.00
+2.73%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.61
+2.72%
SYLD Cambria Shareholder Yield ETF
58.86
+2.72%
PSP Invesco Global Listed Private Equity ETF
60.86
+2.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
76.44
+2.71%
PRN Invesco Dorsey Wright Industrials Momentum ETF
131.39
+2.71%
JMOM JPMorgan U.S. Momentum Factor ETF
53.94
+2.70%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
31.54
+2.70%
FXU First Trust Utilities AlphaDEX Fund
40.66
+2.70%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.49
+2.70%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
87.85
+2.70%
IDOG ALPS International Sector Dividend Dogs ETF
31.97
+2.69%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.53
+2.69%
VFQY Vanguard U.S. Quality Factor ETF Shares
126.29
+2.69%
FUTY Fidelity MSCI Utilities Index ETF
50.45
+2.69%
DIA SPDR Dow Jones Industrial Average ETF Trust
391.87
+2.69%
VUG Vanguard Growth Index Fund ETF Shares
351.63
+2.68%
CWS AdvisorShares Focused Equity ETF
63.14
+2.68%
TMFC Motley Fool 100 Index ETF
52.95
+2.68%
VPU Vanguard Utilities Index Fund ETF Shares
169.23
+2.68%
XSMO Invesco S&P SmallCap Momentum ETF
59.12
+2.67%
MGK Vanguard Mega Cap Growth Index Fund
291.97
+2.67%
VB Vanguard Small-Cap Index Fund ETF Shares
207.66
+2.66%
ATMP Barclays ETN+ Select MLP ETN
28.54
+2.66%
PKB Invesco Building & Construction ETF
65.62
+2.66%
SPHQ Invesco S&P 500 Quality ETF
63.34
+2.66%