Swiss - Delayed Quote CHF
UBS(Lux)Fund Solutions – Bloomberg USD Emerging Markets Sovereign UCITS ETF(USD)A-dis (SBEM.SW)
At close: December 19 at 3:11:06 PM GMT+1
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 |
---|---|---|---|---|---|---|
Dec 20, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
Dec 19, 2024 | 8.20 | 8.20 | 8.17 | 8.17 | 8.17 | 12,757 |
Dec 18, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
Dec 17, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
Dec 16, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
Dec 13, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
Dec 12, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
Dec 11, 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
Dec 10, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
Dec 9, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 30 |
Dec 6, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
Dec 5, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
Dec 4, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
Dec 3, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
Dec 2, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
Nov 29, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
Nov 28, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
Nov 27, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Nov 26, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
Nov 25, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
Nov 22, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
Nov 21, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
Nov 20, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
Nov 19, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
Nov 18, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
Nov 15, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
Nov 14, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
Nov 13, 2024 | 8.09 | 8.10 | 8.09 | 8.09 | 8.09 | 19,958 |
Nov 12, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
Nov 11, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
Nov 8, 2024 | 8.06 | 8.07 | 8.06 | 8.07 | 8.07 | 19,958 |
Nov 7, 2024 | 7.97 | 8.01 | 7.97 | 8.01 | 8.01 | 14,088 |
Nov 6, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
Nov 5, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2,348 |
Nov 4, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
Nov 1, 2024 | 7.91 | 7.92 | 7.91 | 7.92 | 7.92 | 2,348 |
Oct 31, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
Oct 30, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
Oct 29, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
Oct 28, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Oct 25, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Oct 24, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Oct 23, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Oct 22, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
Oct 21, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
Oct 18, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Oct 17, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Oct 16, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
Oct 15, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
Oct 14, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
Oct 11, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
Oct 10, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
Oct 9, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Oct 8, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 100 |
Oct 7, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
Oct 4, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
Oct 3, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Oct 2, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
Oct 1, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
Sep 30, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
Sep 27, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
Sep 26, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
Sep 25, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
Sep 24, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
Sep 23, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
Sep 20, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
Sep 19, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
Sep 18, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
Sep 17, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
Sep 16, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
Sep 13, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
Sep 12, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
Sep 11, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
Sep 10, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
Sep 9, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
Sep 6, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
Sep 5, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
Sep 4, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
Sep 3, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
Sep 2, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
Aug 30, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
Aug 29, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
Aug 28, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 12,047 |
Aug 27, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 650 |
Aug 26, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
Aug 23, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1,174 |
Aug 22, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
Aug 21, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
Aug 20, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
Aug 19, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
Aug 16, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
Aug 15, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 3,522 |
Aug 14, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
Aug 13, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 6,997 |
Aug 12, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
Aug 9, 2024 | 7.71 | 7.72 | 7.71 | 7.72 | 7.72 | 4,696 |
Aug 8, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
Aug 7, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
Aug 6, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
Aug 5, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
Aug 2, 2024 | 0.26 Dividend | |||||
Aug 2, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
Jul 31, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.85 | 122 |
Jul 30, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.85 | - |
Jul 29, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.85 | - |
Jul 26, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 7.82 | - |
Jul 25, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 7.80 | - |
Jul 24, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.83 | - |
Jul 23, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.90 | - |
Jul 22, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 7.86 | - |
Jul 19, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.85 | - |
Jul 18, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.85 | - |
Jul 17, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 7.87 | - |
Jul 16, 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 7.96 | - |
Jul 15, 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 7.96 | - |
Jul 12, 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 7.96 | - |
Jul 11, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 7.95 | - |
Jul 10, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 7.93 | - |
Jul 9, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 7.91 | - |
Jul 8, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 7.91 | - |
Jul 5, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 7.91 | - |
Jul 4, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.88 | - |
Jul 3, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.88 | - |
Jul 2, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.85 | - |
Jul 1, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.85 | - |
Jun 28, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.85 | - |
Jun 27, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.85 | - |
Jun 26, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.83 | - |
Jun 25, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.83 | - |
Jun 24, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.83 | - |
Jun 21, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 7.81 | - |
Jun 20, 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 7.78 | - |
Jun 19, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.77 | - |
Jun 18, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.77 | - |
Jun 17, 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 7.79 | - |
Jun 14, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.83 | - |
Jun 13, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.84 | - |
Jun 12, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 7.82 | - |
Jun 11, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 7.81 | - |
Jun 10, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 7.81 | - |
Jun 7, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 7.82 | - |
Jun 6, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.83 | - |
Jun 5, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.83 | - |
Jun 4, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 7.80 | - |
Jun 3, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 7.86 | 10 |
May 31, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 7.86 | - |
May 30, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 7.86 | - |
May 29, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.90 | - |
May 28, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 7.93 | - |
May 27, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 7.95 | - |
May 24, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 7.95 | - |
May 23, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 7.95 | - |
May 22, 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 7.97 | - |
May 21, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 7.95 | - |
May 17, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 7.93 | - |
May 16, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 7.93 | - |
May 15, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 7.91 | - |
May 14, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.90 | - |
May 13, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.90 | - |
May 10, 2024 | 8.18 | 8.18 | 8.17 | 8.17 | 7.91 | 71 |
May 8, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.90 | - |
May 7, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 7.91 | - |
May 6, 2024 | 8.11 | 8.12 | 8.11 | 8.12 | 7.86 | 25,828 |
May 3, 2024 | 8.05 | 8.10 | 8.05 | 8.09 | 7.83 | 5,870 |
May 2, 2024 | 8.06 | 8.07 | 8.06 | 8.07 | 7.81 | 5,870 |
Apr 30, 2024 | 8.10 | 8.11 | 8.09 | 8.09 | 7.83 | 9,392 |
Apr 29, 2024 | 8.07 | 8.10 | 8.07 | 8.10 | 7.84 | 25,828 |
Apr 26, 2024 | 8.06 | 8.08 | 8.06 | 8.08 | 7.82 | 24,654 |
Apr 25, 2024 | 8.06 | 8.06 | 8.03 | 8.03 | 7.77 | 7,044 |
Apr 24, 2024 | 8.13 | 8.13 | 8.06 | 8.06 | 7.80 | 44,612 |
Apr 23, 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 7.78 | - |
Apr 22, 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 7.78 | - |
Apr 19, 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 7.78 | - |
Apr 18, 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 7.78 | - |
Apr 17, 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 7.78 | - |
Apr 16, 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 7.78 | - |
Apr 15, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.84 | - |
Apr 12, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.90 | - |
Apr 11, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.90 | - |
Apr 10, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 7.91 | - |
Apr 9, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 7.91 | - |
Apr 8, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 7.91 | 122 |
Apr 5, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 7.91 | 33 |
Apr 4, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.85 | - |
Apr 3, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.85 | - |
Apr 2, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.85 | - |
Mar 28, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.85 | - |
Mar 27, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.85 | - |
Mar 26, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.85 | - |
Mar 25, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.85 | - |
Mar 22, 2024 | 8.13 | 8.13 | 8.11 | 8.11 | 7.85 | 1,627 |
Mar 21, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.75 | - |
Mar 20, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.62 | - |
Mar 19, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.61 | - |
Mar 18, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.61 | - |
Mar 15, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.61 | - |
Mar 14, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.61 | - |
Mar 13, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.61 | - |
Mar 12, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.61 | - |
Mar 11, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.63 | - |
Mar 8, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.63 | - |
Mar 7, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.63 | - |
Mar 6, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.64 | 10 |
Mar 5, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.52 | - |
Mar 4, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.51 | - |
Mar 1, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.50 | - |
Feb 29, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.46 | - |
Feb 28, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.45 | - |
Feb 27, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.45 | - |
Feb 26, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.45 | - |
Feb 23, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.45 | - |
Feb 22, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.45 | - |
Feb 21, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.45 | 325 |
Feb 20, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.44 | - |
Feb 19, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.44 | 5 |
Feb 16, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.46 | - |
Feb 15, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.47 | 5 |
Feb 14, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.36 | - |
Feb 13, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.36 | - |
Feb 12, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.32 | - |
Feb 9, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.32 | - |
Feb 8, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.32 | - |
Feb 7, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.32 | - |
Feb 6, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.32 | - |
Feb 5, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.32 | - |
Feb 2, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.34 | - |
Feb 1, 2024 | 0.24 Dividend | |||||
Feb 1, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.34 | - |
Jan 31, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.22 | - |
Jan 30, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.22 | - |
Jan 29, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.22 | - |
Jan 26, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.22 | - |
Jan 25, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.22 | - |
Jan 24, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.22 | - |
Jan 23, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.22 | - |
Jan 22, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.22 | - |
Jan 19, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.20 | - |
Jan 18, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.20 | - |
Jan 17, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.20 | - |
Jan 16, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.18 | - |
Jan 15, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.18 | - |
Jan 12, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.15 | - |
Jan 11, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.11 | - |
Jan 10, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.10 | - |
Jan 9, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.10 | - |
Jan 8, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.10 | - |
Jan 5, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.11 | - |
Jan 4, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.13 | - |
Jan 3, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.14 | - |
Dec 29, 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.18 | - |
Dec 28, 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.18 | - |
Dec 27, 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.23 | - |
Dec 22, 2023 | 7.79 | 7.79 | 7.79 | 7.79 | 7.30 | 380 |
Dec 21, 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.28 | - |
Dec 20, 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.28 | - |
Related Tickers
QTUM Defiance Quantum ETF
81.16
+4.63%
WLDR Affinity World Leaders Equity ETF
30.18
+2.80%
PTF Invesco Dorsey Wright Technology Momentum ETF
75.24
+2.60%
USAI Pacer American Energy Independence ETF
39.03
+2.33%
IGV iShares Expanded Tech-Software Sector ETF
103.62
+2.02%
REZ iShares Residential and Multisector Real Estate ETF
80.57
+1.94%
MLPX Global X MLP & Energy Infrastructure ETF
59.60
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
87.36
+1.93%
XAR SPDR S&P Aerospace & Defense ETF
166.35
+1.92%
MTUM iShares MSCI USA Momentum Factor ETF
209.11
+1.91%
EWW iShares MSCI Mexico ETF
48.87
+1.90%
IWP iShares Russell Mid-Cap Growth ETF
129.90
+1.87%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.21
+1.83%
ENFR Alerian Energy Infrastructure ETF
30.60
+1.83%
XLRE The Real Estate Select Sector SPDR Fund
40.79
+1.82%
SIZE iShares MSCI USA Size Factor ETF
149.59
+1.80%
QLD ProShares Ultra QQQ
111.45
+1.77%
SPHB Invesco S&P 500 High Beta ETF
89.91
+1.77%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
93.88
+1.76%
FXO First Trust Financials AlphaDEX Fund
53.99
+1.75%
IDX VanEck Indonesia Index ETF
15.09
+1.68%
WTV WisdomTree U.S. Value Fund
84.07
+1.68%
KCE SPDR S&P Capital Markets ETF
138.58
+1.65%
USRT iShares Core U.S. REIT ETF
56.88
+1.63%
ATMP Barclays ETN+ Select MLP ETN
27.88
+1.62%
SMH VanEck Semiconductor ETF
242.71
+1.61%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.84
+1.60%
FTEC Fidelity MSCI Information Technology Index ETF
187.98
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
76.88
+1.60%
XLU The Utilities Select Sector SPDR Fund
76.43
+1.60%
COPX Global X Copper Miners ETF
38.91
+1.59%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.06
+1.59%
VGT Vanguard Information Technology Index Fund ETF Shares
631.61
+1.58%
HOMZ The Hoya Capital Housing ETF
45.68
+1.56%
IYW iShares U.S. Technology ETF
162.02
+1.55%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
166.90
+1.53%
RING iShares MSCI Global Gold Miners ETF
28.55
+1.53%
FNCL Fidelity MSCI Financials Index ETF
68.83
+1.52%
IHI iShares U.S. Medical Devices ETF
58.81
+1.52%
IYF iShares U.S. Financials ETF
110.45
+1.52%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.17
+1.52%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.70
+1.51%
FUTY Fidelity MSCI Utilities Index ETF
48.80
+1.50%
XLK The Technology Select Sector SPDR Fund
235.96
+1.49%
EUSA iShares MSCI USA Equal Weighted ETF
96.07
+1.49%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
66.23
+1.49%
XLF The Financial Select Sector SPDR Fund
48.51
+1.49%
IYG iShares U.S. Financial Services ETF
77.78
+1.47%
SPVM Invesco S&P 500 Value with Momentum ETF
57.96
+1.47%
FOVL iShares Focused Value Factor ETF
69.79
+1.44%
PKW Invesco BuyBack Achievers ETF
116.26
+1.43%
PY Principal Value ETF
49.87
+1.43%
ULVM VictoryShares US Value Momentum ETF
80.85
+1.43%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.11
+1.42%
IHF iShares U.S. Healthcare Providers ETF
48.08
+1.41%
PPA Invesco Aerospace & Defense ETF
116.21
+1.40%
FAD First Trust Multi Cap Growth AlphaDEX Fund
140.42
+1.40%
DVY iShares Select Dividend ETF
131.36
+1.40%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.79
+1.40%
VPU Vanguard Utilities Index Fund ETF Shares
163.59
+1.39%
NULG Nuveen ESG Large-Cap Growth ETF
87.30
+1.39%
VFH Vanguard Financials Index Fund ETF Shares
118.10
+1.39%
WBIL WBI BullBear Quality 3000 ETF
35.51
+1.38%
XSD SPDR S&P Semiconductor ETF
248.46
+1.37%
RSPG Invesco S&P 500 Equal Weight Energy ETF
74.16
+1.37%
FYC First Trust Small Cap Growth AlphaDEX Fund
78.80
+1.36%
FDVV Fidelity High Dividend ETF
49.85
+1.36%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
65.64
+1.36%
SUSA iShares MSCI USA ESG Select ETF
122.76
+1.35%
QDF FlexShares Quality Dividend Index Fund
70.98
+1.35%
TOLZ ProShares DJ Brookfield Global Infrastructure ETF
48.96
+1.35%
SOXX iShares Semiconductor ETF
214.82
+1.34%
SCHD Schwab U.S. Dividend Equity ETF
27.29
+1.34%
PSI Invesco Semiconductors ETF
57.95
+1.33%
SMLF iShares U.S. Small-Cap Equity Factor ETF
68.24
+1.31%
IYH iShares U.S. Healthcare ETF
58.30
+1.30%
COWZ Pacer US Cash Cows 100 ETF
56.79
+1.30%
FV First Trust Dorsey Wright Focus 5 ETF
59.92
+1.30%
LRGF iShares U.S. Equity Factor ETF
60.87
+1.30%
UTES Virtus Reaves Utilities ETF
63.78
+1.29%
ILF iShares Latin America 40 ETF
21.28
+1.29%
KIE SPDR S&P Insurance ETF
56.81
+1.28%
IETC iShares U.S. Tech Independence Focused ETF
86.02
+1.28%
IGM iShares Expanded Tech Sector ETF
103.48
+1.28%
XHB SPDR S&P Homebuilders ETF
105.99
+1.28%
DSTL Distillate U.S. Fundamental Stability & Value ETF
55.44
+1.28%
IAK iShares U.S. Insurance ETF
126.02
+1.28%
SPYV SPDR Portfolio S&P 500 Value ETF
51.74
+1.27%
AUSF Global X Adaptive U.S. Factor ETF
42.24
+1.27%
JMOM JPMorgan U.S. Momentum Factor ETF
59.07
+1.27%
FHLC Fidelity MSCI Health Care Index ETF
65.41
+1.27%
USMF WisdomTree U.S. Multifactor Fund
50.39
+1.26%
XLV The Health Care Select Sector SPDR Fund
138.00
+1.26%
QGRO American Century U.S. Quality Growth ETF
101.43
+1.26%
EZM WisdomTree U.S. MidCap Earnings Fund
62.81
+1.26%
IXN iShares Global Tech ETF
85.61
+1.25%
ONEY SPDR Russell 1000 Yield Focus ETF
109.63
+1.25%
SPGP Invesco S&P 500 GARP ETF
104.89
+1.25%
XLB The Materials Select Sector SPDR Fund
85.58
+1.24%
DIA SPDR Dow Jones Industrial Average ETF Trust
428.54
+1.24%