Swiss - Delayed Quote CHF
AMINA Bitcoin ETP CHF hedged (SBTCC.SW)
At close: December 27 at 9:04:03 AM 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 27, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 4 |
| Dec 23, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Dec 20, 2024 | 7.00 | 7.00 | 6.57 | 6.57 | 6.57 | 1,251 |
| Dec 19, 2024 | 7.31 | 7.31 | 7.25 | 7.25 | 7.25 | 10,683 |
| Dec 18, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 16 |
| Dec 17, 2024 | 7.75 | 7.80 | 7.68 | 7.73 | 7.73 | 122,949 |
| Dec 16, 2024 | 7.50 | 7.62 | 7.47 | 7.47 | 7.47 | 13,615 |
| Dec 13, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 250 |
| Dec 12, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| Dec 11, 2024 | 7.00 | 7.18 | 6.94 | 7.18 | 7.18 | 38,470 |
| Dec 10, 2024 | 6.96 | 6.99 | 6.95 | 6.99 | 6.99 | 35,627 |
| Dec 9, 2024 | 7.30 | 7.30 | 7.17 | 7.17 | 7.17 | 17,899 |
| Dec 6, 2024 | 7.09 | 7.14 | 6.97 | 7.13 | 7.13 | 71,460 |
| Dec 5, 2024 | 7.35 | 7.63 | 7.22 | 7.34 | 7.34 | 108,999 |
| Dec 4, 2024 | 6.94 | 6.94 | 6.84 | 6.90 | 6.90 | 15,632 |
| Dec 3, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| Dec 2, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| Nov 29, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 15 |
| Nov 28, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Nov 27, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| Nov 26, 2024 | 6.71 | 6.78 | 6.63 | 6.76 | 6.76 | 5,950 |
| Nov 25, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Nov 22, 2024 | 7.25 | 7.25 | 7.22 | 7.22 | 7.22 | 800 |
| Nov 21, 2024 | 7.21 | 7.21 | 6.98 | 6.98 | 6.98 | 6,250 |
| Nov 20, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| Nov 19, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| Nov 18, 2024 | 6.56 | 6.70 | 6.56 | 6.70 | 6.70 | 171,574 |
| Nov 15, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 800 |
| Nov 14, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| Nov 13, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 93,400 |
| Nov 12, 2024 | 6.60 | 6.60 | 6.32 | 6.37 | 6.37 | 94,912 |
| Nov 11, 2024 | 6.08 | 6.20 | 6.08 | 6.20 | 6.20 | 77,000 |
| Nov 8, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 20,147 |
| Nov 7, 2024 | 5.56 | 5.60 | 5.56 | 5.60 | 5.60 | 840 |
| Nov 6, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 4,500 |
| Nov 5, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1,000 |
| Nov 4, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 1,000 |
| Nov 1, 2024 | 5.18 | 5.31 | 5.18 | 5.30 | 5.30 | 6,000 |
| Oct 31, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 500 |
| Oct 30, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Oct 29, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2,000 |
| Oct 28, 2024 | 5.06 | 5.12 | 5.06 | 5.12 | 5.12 | 11,856 |
| Oct 25, 2024 | 5.03 | 5.09 | 5.03 | 5.09 | 5.09 | 1,800 |
| Oct 24, 2024 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | 8,914 |
| Oct 23, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Oct 22, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 100 |
| Oct 21, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Oct 18, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 1,100 |
| Oct 17, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| Oct 16, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| Oct 15, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| Oct 14, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| Oct 11, 2024 | 4.56 | 4.56 | 4.53 | 4.53 | 4.53 | 270 |
| Oct 10, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| Oct 9, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 250 |
| Oct 8, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 500 |
| Oct 7, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 400 |
| Oct 4, 2024 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | 800 |
| Oct 3, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 250 |
| Oct 2, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 250 |
| Oct 1, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| Sep 30, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 300 |
| Sep 27, 2024 | 4.91 | 4.91 | 4.89 | 4.89 | 4.89 | 12,100 |
| Sep 26, 2024 | 4.80 | 4.81 | 4.80 | 4.81 | 4.81 | 1,000 |
| Sep 25, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3,900 |
| Sep 24, 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 2,000 |
| Sep 23, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2,000 |
| Sep 20, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Sep 19, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Sep 18, 2024 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 10,100 |
| Sep 17, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 250 |
| Sep 16, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Sep 13, 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| Sep 12, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| Sep 11, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - |
| Sep 10, 2024 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | 2,590 |
| Sep 9, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| Sep 6, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 250 |
| Sep 5, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - |
| Sep 4, 2024 | 4.22 | 4.29 | 4.22 | 4.29 | 4.29 | 10,200 |
| Sep 3, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| Sep 2, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 500 |
| Aug 30, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Aug 29, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| Aug 28, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 3 |
| Aug 27, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Aug 26, 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| Aug 23, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 250 |
| Aug 22, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| Aug 21, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| Aug 20, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Aug 19, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Aug 16, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| Aug 15, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| Aug 14, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Aug 13, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| Aug 12, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| Aug 9, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1,000 |
| Aug 8, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| Aug 7, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 500 |
| Aug 6, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| Aug 5, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2,800 |
| Aug 2, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1,500 |
| Jul 31, 2024 | 4.92 | 4.92 | 4.91 | 4.91 | 4.91 | 1,000 |
| Jul 30, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Jul 29, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| Jul 26, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Jul 25, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Jul 24, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Jul 23, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Jul 22, 2024 | 4.97 | 4.97 | 4.95 | 4.95 | 4.95 | 31,870 |
| Jul 19, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Jul 18, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jul 17, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Jul 16, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Jul 15, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| Jul 12, 2024 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | 750 |
| Jul 11, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Jul 10, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Jul 9, 2024 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | 6,000 |
| Jul 8, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| Jul 5, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 200 |
| Jul 4, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Jul 3, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| Jul 2, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| Jul 1, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| Jun 28, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Jun 27, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Jun 26, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 30 |
| Jun 25, 2024 | 4.58 | 4.58 | 4.57 | 4.57 | 4.57 | 3,500 |
| Jun 24, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 200 |
| Jun 21, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| Jun 20, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Jun 19, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Jun 18, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Jun 17, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 10,000 |
| Jun 14, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Jun 13, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Jun 12, 2024 | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | 381 |
| Jun 11, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 100 |
| Jun 10, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| Jun 7, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Jun 6, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Jun 5, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Jun 4, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1,000 |
| Jun 3, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| May 31, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| May 30, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| May 29, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| May 28, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| May 27, 2024 | 5.13 | 5.13 | 5.06 | 5.06 | 5.06 | 1,260 |
| May 24, 2024 | 4.99 | 4.99 | 4.96 | 4.96 | 4.96 | 46,045 |
| May 23, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| May 22, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 100 |
| May 21, 2024 | 5.28 | 5.28 | 5.19 | 5.19 | 5.19 | 69,865 |
| May 17, 2024 | 4.89 | 4.93 | 4.89 | 4.93 | 4.93 | 29,797 |
| May 16, 2024 | 4.92 | 4.93 | 4.92 | 4.93 | 4.93 | 5,000 |
| May 15, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| May 14, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 245 |
| May 13, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| May 10, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| May 8, 2024 | 4.65 | 4.65 | 4.62 | 4.64 | 4.64 | 5,000 |
| May 7, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| May 6, 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| May 3, 2024 | 4.37 | 4.53 | 4.37 | 4.53 | 4.53 | 29 |
| May 2, 2024 | 4.27 | 4.35 | 4.27 | 4.35 | 4.35 | 1,200 |
| Apr 30, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| Apr 29, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| Apr 26, 2024 | 4.88 | 4.88 | 4.77 | 4.77 | 4.77 | 5,100 |
| Apr 25, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 100 |
| Apr 24, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Apr 23, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 250 |
| Apr 22, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 2,500 |
| Apr 19, 2024 | 4.70 | 4.81 | 4.70 | 4.79 | 4.79 | 38,350 |
| Apr 18, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Apr 17, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 250 |
| Apr 16, 2024 | 4.63 | 4.70 | 4.63 | 4.70 | 4.70 | 16,612 |
| Apr 15, 2024 | 4.97 | 4.97 | 4.76 | 4.76 | 4.76 | 25,999 |
| Apr 12, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Apr 11, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 2,250 |
| Apr 10, 2024 | 5.17 | 5.17 | 5.13 | 5.13 | 5.13 | 2,129 |
| Apr 9, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Apr 8, 2024 | 5.32 | 5.43 | 5.32 | 5.43 | 5.43 | 5,250 |
| Apr 5, 2024 | 5.09 | 5.11 | 5.09 | 5.11 | 5.11 | 500 |
| Apr 4, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| Apr 3, 2024 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | 4,060 |
| Apr 2, 2024 | 5.08 | 5.08 | 4.86 | 4.94 | 4.94 | 7,600 |
| Mar 28, 2024 | 5.28 | 5.31 | 5.27 | 5.31 | 5.31 | 20,282 |
| Mar 27, 2024 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | 850 |
| Mar 26, 2024 | 5.39 | 5.39 | 5.12 | 5.15 | 5.15 | 11,227 |
| Mar 25, 2024 | 5.01 | 5.20 | 5.00 | 5.20 | 5.20 | 1,528 |
| Mar 22, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1,500 |
| Mar 21, 2024 | 5.05 | 5.13 | 5.05 | 5.13 | 5.13 | 10,000 |
| Mar 20, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| Mar 19, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3 |
| Mar 18, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Mar 15, 2024 | 5.03 | 5.10 | 4.95 | 4.95 | 4.95 | 16,610 |
| Mar 14, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Mar 13, 2024 | 5.47 | 5.47 | 5.42 | 5.47 | 5.47 | 610 |
| Mar 12, 2024 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | 3,850 |
| Mar 11, 2024 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | 1,650 |
| Mar 8, 2024 | 5.15 | 5.20 | 5.07 | 5.07 | 5.07 | 3,300 |
| Mar 7, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| Mar 6, 2024 | 5.00 | 5.03 | 5.00 | 5.03 | 5.03 | 200 |
| Mar 5, 2024 | 5.16 | 5.20 | 5.14 | 5.14 | 5.14 | 13,150 |
| Mar 4, 2024 | 4.90 | 5.01 | 4.90 | 5.01 | 5.01 | 7,470 |
| Mar 1, 2024 | 4.75 | 4.75 | 4.72 | 4.72 | 4.72 | 30 |
| Feb 29, 2024 | 4.71 | 4.83 | 4.71 | 4.78 | 4.78 | 14,207 |
| Feb 28, 2024 | 4.59 | 4.63 | 4.59 | 4.63 | 4.63 | 5,500 |
| Feb 27, 2024 | 4.31 | 4.34 | 4.31 | 4.34 | 4.34 | 5,000 |
| Feb 26, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 2,500 |
| Feb 23, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| Feb 22, 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| Feb 21, 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - |
| Feb 20, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| Feb 19, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1,000 |
| Feb 16, 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
| Feb 15, 2024 | 3.92 | 3.93 | 3.91 | 3.91 | 3.91 | 15,250 |
| Feb 14, 2024 | 3.89 | 3.92 | 3.89 | 3.92 | 3.92 | 5,000 |
| Feb 13, 2024 | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | 2,250 |
| Feb 12, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 10,000 |
| Feb 9, 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - |
| Feb 8, 2024 | 3.32 | 3.39 | 3.32 | 3.39 | 3.39 | 4,125 |
| Feb 7, 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - |
| Feb 6, 2024 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | 6,000 |
| Feb 5, 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2,000 |
| Feb 2, 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 26,445 |
| Feb 1, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2 |
| Jan 31, 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - |
| Jan 30, 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - |
| Jan 29, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| Jan 26, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
| Jan 25, 2024 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - |
| Jan 24, 2024 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 777 |
| Jan 23, 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 22,500 |
| Jan 22, 2024 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - |
| Jan 19, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - |
| Jan 18, 2024 | 3.22 | 3.25 | 3.22 | 3.25 | 3.25 | 3,000 |
| Jan 17, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 3,100 |
| Jan 16, 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - |
| Jan 15, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - |
| Jan 12, 2024 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | 5,300 |
| Jan 11, 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - |
| Jan 10, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - |
| Jan 9, 2024 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - |
| Jan 8, 2024 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - |
| Jan 5, 2024 | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | 998 |
| Jan 4, 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1 |
| Jan 3, 2024 | 3.43 | 3.43 | 3.20 | 3.20 | 3.20 | 2,264 |
| Dec 29, 2023 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| Dec 28, 2023 | 3.23 | 3.29 | 3.23 | 3.29 | 3.29 | 161,200 |
Related Tickers
DINT Davis Select International ETF
22.05
+1.36%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.55
+0.91%
DWLD Davis Select Worldwide ETF
36.66
+0.83%
TUR iShares MSCI Turkey ETF
37.02
+0.82%
EWJV iShares MSCI Japan Value ETF
31.46
+0.67%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.13
+0.65%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.44
+0.64%
FLJH Franklin FTSE Japan Hedged ETF
31.66
+0.60%
EWM iShares MSCI Malaysia ETF
24.31
+0.54%
DXJ WisdomTree Japan Hedged Equity Fund
111.10
+0.52%
MAGA Point Bridge America First ETF
47.59
+0.46%
FYLD Cambria Foreign Shareholder Yield ETF
25.18
+0.44%
THD iShares MSCI Thailand ETF
61.13
+0.41%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
27.78
+0.35%
IDOG ALPS International Sector Dividend Dogs ETF
28.91
+0.31%
FTXN First Trust Nasdaq Oil & Gas ETF
28.24
+0.28%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.60
+0.28%
IPAC iShares Core MSCI Pacific ETF
61.43
+0.28%
ECH iShares MSCI Chile ETF
25.14
+0.20%
IXC iShares Global Energy ETF
37.69
+0.19%
IPKW Invesco International BuyBack Achievers ETF
39.68
+0.18%
CBON VanEck China Bond ETF
22.13
+0.12%
RLY SPDR SSgA Multi-Asset Real Return ETF
26.93
+0.11%
FLBL Franklin Senior Loan ETF
24.26
+0.10%
RSPG Invesco S&P 500 Equal Weight Energy ETF
75.03
+0.09%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
87.39
+0.09%
PXE Invesco Dynamic Energy Exploration & Production ETF
28.70
+0.09%
FENY Fidelity MSCI Energy Index ETF
23.51
+0.09%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.51
+0.08%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.35
+0.07%
IGHG ProShares Investment Grade—Interest Rate Hedged
78.12
+0.06%
PULS PGIM Ultra Short Bond ETF
49.52
+0.06%
JPST JPMorgan Ultra-Short Income ETF
50.56
+0.06%
INCO Columbia India Consumer ETF
64.74
+0.05%
FLTR VanEck IG Floating Rate ETF
25.42
+0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.07
+0.04%
GSY Invesco Ultra Short Duration ETF
50.07
+0.04%
VRIG Invesco Variable Rate Investment Grade ETF
25.10
+0.04%
NEAR iShares Short Duration Bond Active ETF
50.41
+0.04%
FLOT iShares Floating Rate Bond ETF
50.87
+0.04%
URA Global X Uranium ETF
28.10
+0.04%
SPTS SPDR Portfolio Short Term Treasury ETF
28.92
+0.03%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.81
+0.03%
FTSD Franklin Short Duration U.S. Government ETF
90.17
+0.03%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.14
+0.02%
BJAN Innovator U.S. Equity Buffer ETF - January
47.89
+0.02%
TOLZ ProShares DJ Brookfield Global Infrastructure ETF
49.09
+0.02%
VDE Vanguard Energy Index Fund ETF Shares
119.27
+0.02%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
92.98
+0.01%
INTF iShares International Equity Factor ETF
28.92
+0.01%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
31.07
+0.00%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.73
0.00%
HYHG ProShares High Yield—Interest Rate Hedged
65.40
0.00%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.05
0.00%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
49.67
0.00%
JMUB JPMorgan Municipal ETF
50.18
0.00%
STIP iShares 0-5 Year TIPS Bond ETF
100.40
0.00%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
45.24
0.00%
USTB VictoryShares Short-Term Bond ETF
50.13
0.00%
NFLT Virtus Newfleet Multi-Sector Bond ETF
22.48
-0.01%
XLE The Energy Select Sector SPDR Fund
84.56
-0.01%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.78
-0.02%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.95
-0.02%
VNLA Janus Henderson Short Duration Income ETF
48.82
-0.02%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
48.34
-0.02%
VIGI Vanguard International Dividend Appreciation Index Fund ETF Shares
80.67
-0.04%
FMB First Trust Managed Municipal ETF
50.83
-0.04%
LMBS First Trust Low Duration Opportunities ETF
48.55
-0.04%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.21
-0.04%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.05
-0.04%
MBB iShares MBS ETF
91.44
-0.04%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
77.87
-0.05%
RINF ProShares Inflation Expectations ETF
33.05
-0.06%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
51.61
-0.06%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.07
-0.07%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.91
-0.07%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
27.80
-0.07%
FSMB First Trust Short Duration Managed Municipal ETF
19.80
-0.08%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
86.17
-0.08%
EWD iShares MSCI Sweden ETF
37.68
-0.08%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.59
-0.08%
IEI iShares 3-7 Year Treasury Bond ETF
115.10
-0.09%
FNDF Schwab Fundamental International Equity ETF
33.32
-0.09%
USAI Pacer American Energy Independence ETF
39.35
-0.09%
MMIT NYLI MacKay Muni Intermediate ETF
24.02
-0.10%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.70
-0.11%
EMXC iShares MSCI Emerging Markets ex China ETF
55.91
-0.11%
PHYL PGIM Active High Yield Bond ETF
34.74
-0.11%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.47
-0.11%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.09
-0.11%
EZA iShares MSCI South Africa ETF
42.80
-0.12%
SMIN iShares MSCI India Small-Cap ETF
76.40
-0.12%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
57.78
-0.12%
FLMI Franklin Dynamic Municipal Bond ETF
24.43
-0.12%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.61
-0.13%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.56
-0.13%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.18
-0.13%
JCPB JPMorgan Core Plus Bond ETF
46.15
-0.13%
COWZ Pacer US Cash Cows 100 ETF
56.72
-0.13%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.70
-0.13%