Milan - Delayed Quote EUR
Amundi S&P 500 Screened UCITS ETF - Acc EUR HEDGED (S500H.MI)
75.37
-0.95
(-1.24%)
As of 4:00:04 PM GMT+2. Market Open.
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 17, 2025 | 75.89 | 75.93 | 75.19 | 75.37 | 75.37 | 510 |
Apr 16, 2025 | 75.93 | 76.73 | 75.74 | 76.32 | 76.32 | 15,984 |
Apr 15, 2025 | 77.29 | 77.56 | 76.74 | 77.24 | 77.24 | 10,735 |
Apr 14, 2025 | 77.36 | 77.77 | 77.06 | 77.04 | 77.04 | 4,093 |
Apr 11, 2025 | 75.30 | 75.49 | 74.41 | 74.83 | 74.83 | 18,635 |
Apr 10, 2025 | 76.20 | 76.20 | 74.75 | 74.68 | 74.68 | 12,484 |
Apr 9, 2025 | 70.89 | 71.34 | 69.47 | 71.12 | 71.12 | 28,503 |
Apr 8, 2025 | 73.80 | 74.77 | 73.30 | 73.50 | 73.50 | 27,549 |
Apr 7, 2025 | 69.25 | 71.42 | 68.97 | 70.48 | 70.48 | 4,035 |
Apr 4, 2025 | 76.57 | 76.57 | 73.77 | 73.77 | 73.77 | 4,119 |
Apr 3, 2025 | 78.03 | 78.24 | 77.43 | 77.39 | 77.39 | 99,354 |
Apr 2, 2025 | 79.93 | 79.97 | 79.27 | 80.38 | 80.38 | 6,716 |
Apr 1, 2025 | 79.82 | 80.15 | 79.18 | 80.15 | 80.15 | 12,208 |
Mar 31, 2025 | 78.72 | 78.78 | 78.24 | 78.86 | 78.86 | 6,172 |
Mar 28, 2025 | 80.52 | 80.63 | 79.43 | 79.43 | 79.43 | 13,581 |
Mar 27, 2025 | 80.80 | 81.25 | 80.80 | 80.94 | 80.94 | 4,649 |
Mar 26, 2025 | 81.72 | 81.81 | 81.17 | 81.21 | 81.21 | 13,984 |
Mar 25, 2025 | 81.65 | 81.71 | 81.65 | 81.67 | 81.67 | 3,686 |
Mar 24, 2025 | 81.07 | 81.69 | 81.07 | 81.57 | 81.57 | 58,075 |
Mar 21, 2025 | 80.02 | 80.03 | 79.40 | 80.05 | 80.05 | 35,111 |
Mar 20, 2025 | 80.87 | 80.88 | 79.80 | 80.35 | 80.35 | 67,345 |
Mar 19, 2025 | 79.83 | 80.43 | 79.82 | 80.36 | 80.36 | 60,106 |
Mar 18, 2025 | 80.41 | 80.47 | 79.67 | 79.79 | 79.79 | 11,901 |
Mar 17, 2025 | 80.28 | 80.28 | 80.10 | 80.14 | 80.14 | 71 |
Mar 14, 2025 | 79.03 | 79.91 | 79.01 | 79.62 | 79.62 | 48,113 |
Mar 13, 2025 | 79.08 | 79.56 | 78.64 | 78.72 | 78.72 | 41,374 |
Mar 12, 2025 | 79.47 | 80.32 | 78.81 | 79.66 | 79.66 | 46,114 |
Mar 11, 2025 | 80.32 | 80.33 | 78.95 | 79.17 | 79.17 | 107,619 |
Mar 10, 2025 | 81.36 | 81.37 | 80.41 | 80.64 | 80.64 | 64,511 |
Mar 7, 2025 | 82.03 | 82.23 | 81.57 | 81.32 | 81.32 | 10,155 |
Mar 6, 2025 | 82.77 | 82.82 | 82.03 | 82.63 | 82.63 | 18,006 |
Mar 5, 2025 | 82.63 | 82.85 | 81.75 | 81.90 | 81.90 | 39,878 |
Mar 4, 2025 | 83.34 | 83.35 | 81.68 | 81.75 | 81.75 | 14,336 |
Mar 3, 2025 | 84.72 | 84.90 | 84.10 | 84.35 | 84.35 | 4,695 |
Feb 28, 2025 | 83.38 | 83.49 | 83.30 | 83.37 | 83.37 | 25,669 |
Feb 27, 2025 | 84.72 | 84.96 | 84.11 | 84.47 | 84.47 | 24,679 |
Feb 26, 2025 | 85.00 | 85.14 | 85.00 | 85.11 | 85.11 | 20,403 |
Feb 25, 2025 | 85.08 | 85.12 | 84.63 | 84.44 | 84.44 | 3,877 |
Feb 24, 2025 | 85.89 | 85.97 | 85.18 | 85.67 | 85.67 | 12,057 |
Feb 21, 2025 | 86.94 | 86.94 | 86.59 | 86.50 | 86.50 | 183 |
Feb 20, 2025 | 87.04 | 87.04 | 86.56 | 86.68 | 86.68 | 2,280 |
Feb 19, 2025 | 86.81 | 86.94 | 86.78 | 86.97 | 86.97 | 2,268 |
Feb 18, 2025 | 86.84 | 86.94 | 86.73 | 86.83 | 86.83 | 4,311 |
Feb 17, 2025 | 86.70 | 86.74 | 86.70 | 86.74 | 86.74 | 1,766 |
Feb 14, 2025 | 86.46 | 86.76 | 86.46 | 86.62 | 86.62 | 6,184 |
Feb 13, 2025 | 85.38 | 86.21 | 85.38 | 86.25 | 86.25 | 21,049 |
Feb 12, 2025 | 85.57 | 85.79 | 84.96 | 85.14 | 85.14 | 18,236 |
Feb 11, 2025 | 85.39 | 85.76 | 85.24 | 85.72 | 85.72 | 5,114 |
Feb 10, 2025 | 85.43 | 85.79 | 85.41 | 85.64 | 85.64 | 26,278 |
Feb 7, 2025 | 86.01 | 86.13 | 85.32 | 85.32 | 85.32 | 8,884 |
Feb 6, 2025 | 85.75 | 85.85 | 85.64 | 85.77 | 85.77 | 5,468 |
Feb 5, 2025 | 84.86 | 85.13 | 84.70 | 85.15 | 85.15 | 7,382 |
Feb 4, 2025 | 84.62 | 85.30 | 84.60 | 85.38 | 85.38 | 13,397 |
Feb 3, 2025 | 84.38 | 85.08 | 83.95 | 85.02 | 85.02 | 55,760 |
Jan 31, 2025 | 86.65 | 86.85 | 86.64 | 86.75 | 86.75 | 12,777 |
Jan 30, 2025 | 86.30 | 86.30 | 85.78 | 85.78 | 85.78 | 5,399 |
Jan 29, 2025 | 86.64 | 86.64 | 86.16 | 86.16 | 86.16 | 3,493 |
Jan 28, 2025 | 85.77 | 85.99 | 85.64 | 85.93 | 85.93 | 15,010 |
Jan 27, 2025 | 85.20 | 85.53 | 84.45 | 85.18 | 85.18 | 50,562 |
Jan 24, 2025 | 87.03 | 87.20 | 86.99 | 87.10 | 87.10 | 26,592 |
Jan 23, 2025 | 86.55 | 86.91 | 86.44 | 86.91 | 86.91 | 28,720 |
Jan 22, 2025 | 86.38 | 86.74 | 86.38 | 86.77 | 86.77 | 28,760 |
Jan 21, 2025 | 85.96 | 85.96 | 85.82 | 85.89 | 85.89 | 173 |
Jan 20, 2025 | 85.81 | 86.15 | 85.53 | 86.04 | 86.04 | 5,152 |
Jan 17, 2025 | 85.16 | 85.81 | 85.16 | 85.92 | 85.92 | 3,943 |
Jan 16, 2025 | 85.61 | 85.62 | 85.04 | 85.13 | 85.13 | 8,238 |
Jan 15, 2025 | 83.65 | 84.98 | 83.65 | 84.83 | 84.83 | 8,280 |
Jan 14, 2025 | 84.11 | 84.25 | 83.49 | 83.47 | 83.47 | 12,145 |
Jan 13, 2025 | 83.17 | 83.18 | 82.66 | 82.88 | 82.88 | 7,640 |
Jan 10, 2025 | 84.68 | 84.71 | 83.48 | 83.34 | 83.34 | 2,573 |
Jan 9, 2025 | 84.80 | 84.80 | 84.62 | 84.67 | 84.67 | 1,020 |
Jan 8, 2025 | 84.98 | 84.98 | 84.46 | 84.79 | 84.79 | 9,362 |
Jan 7, 2025 | 85.80 | 85.87 | 85.47 | 85.37 | 85.37 | 2,823 |
Jan 6, 2025 | 85.43 | 86.43 | 85.43 | 86.43 | 86.43 | 5,123 |
Jan 3, 2025 | 84.35 | 84.91 | 84.24 | 84.87 | 84.87 | 19,593 |
Jan 2, 2025 | 85.01 | 85.30 | 84.23 | 84.55 | 84.55 | 14,644 |
Dec 30, 2024 | 84.90 | 84.90 | 84.60 | 84.82 | 84.82 | 157 |
Dec 27, 2024 | 86.51 | 86.53 | 85.54 | 85.74 | 85.74 | 438 |
Dec 23, 2024 | 85.37 | 85.38 | 85.25 | 85.25 | 85.25 | 322 |
Dec 20, 2024 | 84.06 | 84.11 | 83.52 | 85.48 | 85.48 | 38,505 |
Dec 19, 2024 | 84.78 | 85.31 | 84.70 | 85.00 | 85.00 | 13,743 |
Dec 18, 2024 | 86.72 | 86.72 | 86.72 | 87.15 | 87.15 | 3,890 |
Dec 17, 2024 | 86.58 | 86.80 | 86.58 | 86.73 | 86.73 | 7,059 |
Dec 16, 2024 | 86.87 | 87.05 | 86.83 | 87.05 | 87.05 | 6,400 |
Dec 13, 2024 | 87.26 | 87.41 | 86.75 | 86.88 | 86.88 | 20,984 |
Dec 12, 2024 | 87.63 | 87.63 | 87.59 | 87.65 | 87.65 | 129 |
Dec 11, 2024 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | - |
Dec 10, 2024 | 87.25 | 87.43 | 87.25 | 87.31 | 87.31 | 11,694 |
Dec 9, 2024 | 87.47 | 87.47 | 87.40 | 87.41 | 87.41 | 5,899 |
Dec 6, 2024 | 87.64 | 87.99 | 87.64 | 87.76 | 87.76 | 1,381 |
Dec 5, 2024 | 87.83 | 87.86 | 87.82 | 87.85 | 87.85 | 201 |
Dec 4, 2024 | 87.48 | 87.59 | 87.46 | 87.67 | 87.67 | 13,278 |
Dec 3, 2024 | 87.39 | 87.39 | 87.22 | 87.25 | 87.25 | 13,645 |
Dec 2, 2024 | 86.99 | 87.31 | 86.98 | 87.31 | 87.31 | 9,514 |
Nov 29, 2024 | 86.89 | 87.08 | 86.80 | 87.11 | 87.11 | 6,566 |
Nov 28, 2024 | 86.75 | 86.85 | 86.69 | 86.81 | 86.81 | 7,944 |
Nov 27, 2024 | 86.82 | 86.82 | 86.63 | 86.55 | 86.55 | 12,461 |
Nov 26, 2024 | 86.43 | 86.69 | 86.43 | 86.71 | 86.71 | 2,728 |
Nov 25, 2024 | 86.68 | 86.92 | 86.55 | 86.55 | 86.55 | 25,587 |
Nov 22, 2024 | 85.67 | 86.28 | 85.64 | 86.11 | 86.11 | 3,132 |
Nov 21, 2024 | 85.12 | 85.87 | 85.04 | 85.76 | 85.76 | 4,631 |
Nov 20, 2024 | 85.71 | 85.74 | 84.64 | 84.82 | 84.82 | 11,786 |
Nov 19, 2024 | 85.26 | 85.29 | 84.62 | 85.30 | 85.30 | 7,958 |
Nov 18, 2024 | 84.78 | 85.19 | 84.72 | 85.18 | 85.18 | 11,581 |
Nov 15, 2024 | 85.34 | 85.42 | 84.85 | 84.85 | 84.85 | 21,954 |
Nov 14, 2024 | 86.28 | 86.38 | 86.28 | 86.29 | 86.29 | 597 |
Nov 13, 2024 | 86.42 | 86.48 | 86.22 | 86.39 | 86.39 | 4,886 |
Nov 12, 2024 | 86.37 | 86.48 | 86.31 | 86.46 | 86.46 | 5,782 |
Nov 11, 2024 | 86.67 | 86.80 | 86.61 | 86.61 | 86.61 | 11,120 |
Nov 8, 2024 | 85.90 | 86.41 | 85.90 | 86.41 | 86.41 | 4,365 |
Nov 7, 2024 | 85.46 | 85.87 | 85.43 | 85.85 | 85.85 | 36,416 |
Nov 6, 2024 | 84.93 | 85.40 | 84.84 | 84.96 | 84.96 | 30,758 |
Nov 5, 2024 | 82.45 | 83.06 | 82.45 | 83.04 | 83.04 | 10,696 |
Nov 4, 2024 | 82.64 | 82.64 | 82.44 | 82.49 | 82.49 | 10,172 |
Nov 1, 2024 | 82.50 | 83.00 | 82.40 | 82.94 | 82.94 | 12,596 |
Oct 31, 2024 | 83.43 | 83.65 | 82.63 | 82.82 | 82.82 | 18,022 |
Oct 30, 2024 | 84.60 | 84.60 | 84.24 | 84.48 | 84.48 | 13,029 |
Oct 29, 2024 | 84.39 | 84.54 | 84.12 | 84.49 | 84.49 | 8,082 |
Oct 28, 2024 | 84.59 | 84.78 | 84.57 | 84.58 | 84.58 | 9,538 |
Oct 25, 2024 | 84.27 | 84.84 | 84.27 | 84.66 | 84.66 | 5,150 |
Oct 24, 2024 | 84.35 | 84.40 | 84.07 | 84.07 | 84.07 | 17,841 |
Oct 23, 2024 | 84.60 | 84.68 | 84.05 | 84.08 | 84.08 | 10,027 |
Oct 22, 2024 | 84.47 | 84.56 | 84.41 | 84.48 | 84.48 | 16,081 |
Oct 21, 2024 | 84.75 | 84.83 | 84.24 | 84.27 | 84.27 | 13,172 |
Oct 18, 2024 | 84.67 | 84.68 | 84.55 | 84.70 | 84.70 | 2,536 |
Oct 17, 2024 | 84.78 | 84.79 | 84.65 | 84.77 | 84.77 | 199 |
Oct 16, 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | - |
Oct 15, 2024 | 84.81 | 84.82 | 84.40 | 84.61 | 84.61 | 2,576 |
Oct 14, 2024 | 83.90 | 84.69 | 83.90 | 84.54 | 84.54 | 31,874 |
Oct 11, 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
Oct 10, 2024 | 83.50 | 83.50 | 83.28 | 83.56 | 83.56 | 118 |
Oct 9, 2024 | 82.92 | 82.92 | 82.92 | 83.52 | 83.52 | 120 |
Oct 8, 2024 | 82.31 | 82.99 | 82.31 | 82.98 | 82.98 | 23,620 |
Oct 7, 2024 | 82.85 | 82.86 | 82.54 | 82.86 | 82.86 | 538 |
Oct 4, 2024 | 82.52 | 83.02 | 82.34 | 82.42 | 82.42 | 3,123 |
Oct 3, 2024 | 82.35 | 82.47 | 82.14 | 82.33 | 82.33 | 7,600 |
Oct 2, 2024 | 82.27 | 82.48 | 81.96 | 82.51 | 82.51 | 5,804 |
Oct 1, 2024 | 83.36 | 83.42 | 82.13 | 82.51 | 82.51 | 19,263 |
Sep 30, 2024 | 82.91 | 82.97 | 82.75 | 83.02 | 83.02 | 1,364 |
Sep 27, 2024 | 83.01 | 83.33 | 83.01 | 83.23 | 83.23 | 2,760 |
Sep 26, 2024 | 83.38 | 83.40 | 82.99 | 82.90 | 82.90 | 236 |
Sep 25, 2024 | 82.79 | 82.79 | 82.79 | 82.77 | 82.77 | 2 |
Sep 24, 2024 | 82.64 | 82.70 | 82.54 | 82.54 | 82.54 | 505 |
Sep 23, 2024 | 82.14 | 82.57 | 82.12 | 82.54 | 82.54 | 11,363 |
Sep 20, 2024 | 82.55 | 82.56 | 82.21 | 82.21 | 82.21 | 2,413 |
Sep 19, 2024 | 82.49 | 82.66 | 82.49 | 82.66 | 82.66 | 2,221 |
Sep 18, 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
Sep 17, 2024 | 81.95 | 81.95 | 81.95 | 81.82 | 81.82 | 833 |
Sep 16, 2024 | 81.52 | 81.52 | 81.28 | 81.33 | 81.33 | 78 |
Sep 13, 2024 | 81.31 | 81.31 | 81.31 | 81.48 | 81.48 | 56 |
Sep 12, 2024 | 80.61 | 80.63 | 80.61 | 80.49 | 80.49 | 69 |
Sep 11, 2024 | 79.39 | 79.42 | 78.42 | 78.72 | 78.72 | 1,498 |
Sep 10, 2024 | 79.50 | 79.50 | 79.12 | 79.40 | 79.40 | 4,142 |
Sep 9, 2024 | 78.92 | 79.17 | 78.92 | 79.00 | 79.00 | 4,420 |
Sep 6, 2024 | 79.37 | 79.93 | 79.09 | 78.64 | 78.64 | 1,985 |
Sep 5, 2024 | 80.04 | 80.28 | 79.54 | 79.50 | 79.50 | 4,096 |
Sep 4, 2024 | 79.76 | 80.14 | 79.76 | 80.06 | 80.06 | 1,228 |
Sep 3, 2024 | 81.97 | 81.97 | 80.78 | 80.78 | 80.78 | 99 |
Sep 2, 2024 | 81.66 | 81.93 | 81.66 | 81.93 | 81.93 | 435 |
Aug 30, 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
Aug 29, 2024 | 81.68 | 81.68 | 81.68 | 81.90 | 81.90 | 48 |
Aug 28, 2024 | 81.82 | 81.82 | 81.35 | 81.35 | 81.35 | 118 |
Aug 27, 2024 | 81.83 | 81.89 | 81.50 | 81.86 | 81.86 | 2,328 |
Aug 26, 2024 | 81.92 | 82.23 | 81.75 | 81.75 | 81.75 | 906 |
Aug 23, 2024 | 81.42 | 81.87 | 81.42 | 81.82 | 81.82 | 96 |
Aug 22, 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | - |
Aug 21, 2024 | 81.59 | 81.59 | 81.44 | 81.59 | 81.59 | 114 |
Aug 20, 2024 | 81.72 | 81.75 | 81.68 | 81.38 | 81.38 | 331 |
Aug 19, 2024 | 80.73 | 81.13 | 80.72 | 81.15 | 81.15 | 3,234 |
Aug 16, 2024 | 80.68 | 80.81 | 80.21 | 80.81 | 80.81 | 754 |
Aug 14, 2024 | 78.96 | 78.96 | 78.96 | 79.09 | 79.09 | 10 |
Aug 13, 2024 | 78.00 | 78.52 | 77.95 | 78.58 | 78.58 | 2,586 |
Aug 12, 2024 | 77.61 | 77.84 | 77.61 | 77.62 | 77.62 | 1,734 |
Aug 9, 2024 | 77.23 | 77.55 | 77.08 | 77.26 | 77.26 | 1,174 |
Aug 8, 2024 | 75.37 | 76.77 | 75.25 | 76.94 | 76.94 | 3,493 |
Aug 7, 2024 | 76.33 | 77.14 | 76.33 | 77.08 | 77.08 | 3,935 |
Aug 6, 2024 | 76.27 | 76.27 | 75.49 | 76.09 | 76.09 | 2,984 |
Aug 5, 2024 | 75.84 | 75.98 | 74.23 | 75.83 | 75.83 | 7,344 |
Aug 2, 2024 | 78.28 | 78.53 | 77.40 | 77.37 | 77.37 | 6,641 |
Aug 1, 2024 | 80.16 | 80.66 | 79.47 | 79.47 | 79.47 | 3,598 |
Jul 31, 2024 | 79.67 | 80.01 | 79.66 | 80.35 | 80.35 | 2,635 |
Jul 30, 2024 | 79.69 | 79.75 | 79.08 | 79.09 | 79.09 | 4,665 |
Jul 29, 2024 | 79.75 | 79.88 | 79.35 | 79.35 | 79.35 | 3,423 |
Jul 26, 2024 | 79.06 | 79.50 | 79.04 | 79.32 | 79.32 | 1,092 |
Jul 25, 2024 | 79.23 | 79.37 | 78.88 | 79.44 | 79.44 | 334 |
Jul 24, 2024 | 80.54 | 80.62 | 79.89 | 79.70 | 79.70 | 807 |
Jul 23, 2024 | 81.25 | 81.50 | 81.20 | 81.53 | 81.53 | 306 |
Jul 22, 2024 | 80.68 | 81.31 | 80.68 | 80.92 | 80.92 | 1,968 |
Jul 19, 2024 | 80.80 | 80.93 | 80.62 | 80.62 | 80.62 | 1,077 |
Jul 18, 2024 | 82.13 | 82.13 | 82.13 | 81.22 | 81.22 | 44 |
Jul 17, 2024 | 82.39 | 82.42 | 81.82 | 81.88 | 81.88 | 41,074 |
Jul 16, 2024 | 82.36 | 82.41 | 82.36 | 82.70 | 82.70 | 104 |
Jul 15, 2024 | 82.36 | 82.82 | 82.36 | 82.71 | 82.71 | 755 |
Jul 12, 2024 | 81.60 | 81.76 | 81.60 | 82.37 | 82.37 | 1,438 |
Jul 11, 2024 | 82.40 | 82.50 | 81.69 | 81.69 | 81.69 | 2,116 |
Jul 10, 2024 | 81.66 | 81.77 | 81.60 | 81.81 | 81.81 | 14,019 |
Jul 9, 2024 | 81.43 | 81.54 | 81.43 | 81.44 | 81.44 | 1,333 |
Jul 8, 2024 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | 11 |
Jul 5, 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
Jul 4, 2024 | 80.74 | 80.79 | 80.61 | 80.68 | 80.68 | 1,401 |
Jul 3, 2024 | 80.19 | 80.27 | 80.18 | 80.48 | 80.48 | 18 |
Jul 2, 2024 | 79.43 | 79.43 | 79.34 | 79.79 | 79.79 | 270 |
Jul 1, 2024 | 79.77 | 79.80 | 79.47 | 79.63 | 79.63 | 1,047 |
Jun 28, 2024 | 80.00 | 80.36 | 79.89 | 80.06 | 80.06 | 534 |
Jun 27, 2024 | 79.82 | 79.82 | 79.75 | 79.69 | 79.69 | 135 |
Jun 26, 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
Jun 25, 2024 | 79.44 | 79.70 | 79.36 | 79.64 | 79.64 | 5,377 |
Jun 24, 2024 | 79.70 | 79.91 | 79.66 | 79.90 | 79.90 | 16,691 |
Jun 21, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
Jun 20, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
Jun 19, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
Jun 18, 2024 | 79.84 | 79.84 | 79.84 | 79.95 | 79.95 | 12 |
Jun 17, 2024 | 79.28 | 79.51 | 79.19 | 79.47 | 79.47 | 8,778 |
Jun 14, 2024 | 79.34 | 79.34 | 78.85 | 79.16 | 79.16 | 5,812 |
Jun 13, 2024 | 79.08 | 79.08 | 79.02 | 79.00 | 79.00 | 131 |
Jun 12, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
Jun 11, 2024 | 78.03 | 78.03 | 77.74 | 77.92 | 77.92 | 2,501 |
Jun 10, 2024 | 77.85 | 77.88 | 77.74 | 77.90 | 77.90 | 3,308 |
Jun 7, 2024 | 77.60 | 78.03 | 77.53 | 78.03 | 78.03 | 1,701 |
Jun 6, 2024 | 78.12 | 78.12 | 78.01 | 78.00 | 78.00 | 5,028 |
Jun 5, 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
Jun 4, 2024 | 76.82 | 76.95 | 76.77 | 76.77 | 76.77 | 202 |
Jun 3, 2024 | 77.14 | 77.18 | 76.85 | 76.85 | 76.85 | 147 |
May 31, 2024 | 76.48 | 76.48 | 75.94 | 75.94 | 75.94 | 133 |
May 30, 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
May 29, 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
May 28, 2024 | 77.33 | 77.38 | 77.21 | 77.18 | 77.18 | 1,104 |
May 27, 2024 | 77.08 | 77.11 | 77.07 | 77.19 | 77.19 | 966 |
May 24, 2024 | 76.69 | 77.00 | 76.69 | 77.00 | 77.00 | 20 |
May 23, 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
May 22, 2024 | 77.19 | 77.20 | 77.19 | 77.11 | 77.11 | 273 |
May 21, 2024 | 76.97 | 77.04 | 76.85 | 77.04 | 77.04 | 300 |
May 20, 2024 | 76.94 | 76.94 | 76.94 | 77.13 | 77.13 | 2 |
May 17, 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
May 16, 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
May 15, 2024 | 75.93 | 76.63 | 75.79 | 76.63 | 76.63 | 239 |
May 14, 2024 | 75.54 | 75.54 | 75.54 | 75.64 | 75.64 | 49 |
May 13, 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
May 10, 2024 | 75.55 | 75.58 | 75.36 | 75.41 | 75.41 | 7,557 |
May 9, 2024 | 75.20 | 75.20 | 75.20 | 75.19 | 75.19 | 11 |
May 8, 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | - |
May 7, 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | - |
May 6, 2024 | 74.36 | 74.75 | 74.36 | 74.62 | 74.62 | 2,136 |
May 3, 2024 | 73.60 | 74.01 | 73.60 | 74.01 | 74.01 | 1,663 |
May 2, 2024 | 73.01 | 73.12 | 72.99 | 73.04 | 73.04 | 14,900 |
Apr 30, 2024 | 74.19 | 74.26 | 73.96 | 73.79 | 73.79 | 1,669 |
Apr 29, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
Apr 26, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
Apr 25, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
Apr 24, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
Apr 23, 2024 | 72.28 | 72.92 | 72.28 | 72.92 | 72.92 | 112 |
Apr 22, 2024 | 71.92 | 71.93 | 71.62 | 71.70 | 71.70 | 8,622 |
Apr 19, 2024 | 71.89 | 72.15 | 71.87 | 71.99 | 71.99 | 7,480 |
Apr 18, 2024 | 72.84 | 72.89 | 72.67 | 72.82 | 72.82 | 768 |
Apr 17, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
Related Tickers
FLN First Trust Latin America AlphaDEX Fund
17.49
+0.69%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.73
+2.95%
FTXN First Trust Nasdaq Oil & Gas ETF
26.14
+2.79%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.85
+2.30%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.35
+2.63%
DXJ WisdomTree Japan Hedged Equity Fund
102.96
+2.61%
FLJH Franklin FTSE Japan Hedged ETF
29.15
+2.63%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.75
+2.54%
VDE Vanguard Energy Index Fund ETF Shares
113.50
+2.45%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.24
+2.59%
TUR iShares MSCI Turkey ETF
31.99
+2.50%
XLE The Energy Select Sector SPDR Fund
81.68
+2.48%
FENY Fidelity MSCI Energy Index ETF
22.36
+2.43%
EPI WisdomTree India Earnings Fund
44.10
+2.38%
PPH VanEck Pharmaceutical ETF
84.05
+2.30%
EMQQ EMQQ The Emerging Markets Internet ETF
36.03
+1.98%
SMIN iShares MSCI India Small-Cap ETF
69.74
+2.14%
INCO Columbia India Consumer ETF
62.49
+2.13%
EWJV iShares MSCI Japan Value ETF
33.00
+2.26%
MLPX Global X MLP & Energy Infrastructure ETF
60.99
+2.17%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.09%
IPAC iShares Core MSCI Pacific ETF
62.08
+1.89%
FRI First Trust S&P REIT Index Fund
26.35
+1.97%
IXC iShares Global Energy ETF
37.35
+1.97%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.37
+1.92%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.56
+1.90%
GXG Global X MSCI Colombia ETF
26.96
+1.88%
EWM iShares MSCI Malaysia ETF
22.85
+1.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.81
+1.82%
EWD iShares MSCI Sweden ETF
41.81
+1.80%
ENFR Alerian Energy Infrastructure ETF
31.25
+1.78%
BIZD VanEck BDC Income ETF
15.06
+1.81%
ESPO VanEck Video Gaming and eSports ETF
88.25
+1.75%
VPU Vanguard Utilities Index Fund ETF Shares
169.67
+1.64%
USRT iShares Core U.S. REIT ETF
55.12
+1.73%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.23
+1.69%
IDX VanEck Indonesia Index ETF
12.56
+1.67%
FYLD Cambria Foreign Shareholder Yield ETF
26.00
+1.64%
REZ iShares Residential and Multisector Real Estate ETF
82.49
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.36
+1.62%
XLU The Utilities Select Sector SPDR Fund
78.23
+1.62%
NETL Fundamental Income Net Lease Real Estate ETF
24.36
+1.61%
FXU First Trust Utilities AlphaDEX Fund
40.81
+1.58%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.78
+1.57%
REET iShares Global REIT ETF
23.69
+1.57%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.14
+1.43%
SHRY First Trust Bloomberg Shareholder Yield ETF
38.46
+1.52%
FUTY Fidelity MSCI Utilities Index ETF
50.61
+1.52%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.94
+1.44%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.76
+1.48%
VDC Vanguard Consumer Staples Index Fund ETF Shares
218.77
+1.41%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.96
+1.40%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
35.41
+1.37%
DON WisdomTree U.S. MidCap Dividend Fund
46.28
+1.37%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.27
+1.35%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.93
+1.35%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.41
+1.30%
IDHQ Invesco S&P International Developed Quality ETF
29.95
+1.04%
UTES Virtus Reaves Utilities ETF
64.90
+1.33%
SPGP Invesco S&P 500 GARP ETF
92.59
+1.31%
EZA iShares MSCI South Africa ETF
48.08
+1.36%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
132.52
+1.23%
EFV iShares MSCI EAFE Value ETF
58.61
+1.35%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.71
+1.33%
GII SPDR S&P Global Infrastructure ETF
63.00
+1.26%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.10
+1.28%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.31
+1.26%
INTF iShares International Equity Factor ETF
30.77
+1.38%
SYLD Cambria Shareholder Yield ETF
58.54
+0.95%
EMGF iShares Emerging Markets Equity Factor ETF
45.20
+1.23%
IGF iShares Global Infrastructure ETF
55.49
+1.19%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.97
+1.21%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
MAGA Point Bridge America First ETF
45.68
+1.20%
FNDF Schwab Fundamental International Equity ETF
35.86
+1.26%
DIVB iShares Core Dividend ETF
45.03
+1.19%
AIA iShares Asia 50 ETF
66.88
+1.18%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
IEFA iShares Core MSCI EAFE ETF
75.46
+1.26%
PKW Invesco BuyBack Achievers ETF
105.23
+1.17%
HEDJ WisdomTree Europe Hedged Equity Fund
44.99
+1.17%
HTUS Hull Tactical US ETF
34.46
+0.45%
IGRO iShares International Dividend Growth ETF
72.50
+1.07%
IMTM iShares MSCI Intl Momentum Factor ETF
40.39
+1.30%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.77
+1.13%
IFRA iShares U.S. Infrastructure ETF
44.18
+1.13%
SPEM SPDR Portfolio Emerging Markets ETF
37.81
+1.15%
IYK iShares US Consumer Staples ETF
71.07
+1.12%
ITB iShares U.S. Home Construction ETF
88.36
+1.24%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.73
+1.12%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.31
+1.04%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.04
+1.09%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.47
+1.08%
VPC Virtus Private Credit ETF
19.66
+1.08%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.60
+1.07%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
51.51
+1.06%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.09
+1.06%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
40.63
+1.05%
XHB SPDR S&P Homebuilders ETF
90.00
+1.09%
PSP Invesco Global Listed Private Equity ETF
60.55
+1.04%