Milan - Delayed Quote EUR
Global X SuperDividend UCITS ETF USD Dis (SDIV.MI)
7.57
+0.10
+(1.30%)
As of May 2 at 5:22:46 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 7.56 | 7.59 | 7.52 | 7.57 | 7.57 | 19,511 |
Apr 30, 2025 | 7.50 | 7.53 | 7.40 | 7.47 | 7.47 | 29,816 |
Apr 28, 2025 | 7.36 | 7.42 | 7.33 | 7.38 | 7.38 | 100,294 |
Apr 25, 2025 | 7.30 | 7.32 | 7.25 | 7.29 | 7.29 | 14,763 |
Apr 24, 2025 | 0.070339 Dividend | |||||
Apr 24, 2025 | 7.22 | 7.25 | 7.16 | 7.24 | 7.24 | 19,889 |
Apr 23, 2025 | 7.24 | 7.33 | 7.24 | 7.29 | 7.22 | 93,761 |
Apr 22, 2025 | 7.03 | 7.13 | 7.03 | 7.12 | 7.05 | 18,054 |
Apr 17, 2025 | 7.07 | 7.11 | 7.04 | 7.09 | 7.02 | 10,526 |
Apr 16, 2025 | 7.03 | 7.11 | 6.99 | 7.08 | 7.02 | 66,045 |
Apr 15, 2025 | 7.10 | 7.14 | 7.05 | 7.11 | 7.04 | 36,113 |
Apr 14, 2025 | 6.98 | 7.10 | 6.96 | 7.04 | 6.97 | 105,687 |
Apr 11, 2025 | 6.93 | 6.93 | 6.75 | 6.82 | 6.76 | 87,287 |
Apr 10, 2025 | 7.41 | 7.41 | 6.88 | 6.88 | 6.82 | 86,365 |
Apr 9, 2025 | 6.86 | 6.89 | 6.66 | 6.70 | 6.64 | 106,017 |
Apr 8, 2025 | 7.09 | 7.22 | 7.04 | 7.06 | 6.99 | 126,030 |
Apr 7, 2025 | 6.84 | 7.25 | 6.80 | 6.98 | 6.91 | 188,857 |
Apr 4, 2025 | 7.55 | 7.59 | 7.11 | 7.25 | 7.18 | 239,356 |
Apr 3, 2025 | 7.72 | 7.77 | 7.58 | 7.64 | 7.57 | 180,307 |
Apr 2, 2025 | 8.00 | 8.00 | 7.89 | 7.97 | 7.89 | 14,945 |
Apr 1, 2025 | 7.95 | 8.00 | 7.90 | 8.00 | 7.92 | 43,518 |
Mar 31, 2025 | 7.93 | 7.96 | 7.83 | 7.91 | 7.84 | 66,036 |
Mar 28, 2025 | 8.02 | 8.06 | 7.93 | 7.93 | 7.85 | 23,667 |
Mar 27, 2025 | 8.03 | 8.03 | 7.99 | 8.02 | 7.95 | 13,547 |
Mar 26, 2025 | 8.04 | 8.07 | 8.00 | 8.03 | 7.95 | 35,880 |
Mar 25, 2025 | 7.99 | 8.05 | 7.99 | 8.01 | 7.93 | 18,173 |
Mar 24, 2025 | 8.00 | 8.00 | 7.94 | 7.98 | 7.91 | 44,393 |
Mar 21, 2025 | 8.00 | 8.02 | 7.95 | 7.97 | 7.90 | 60,333 |
Mar 20, 2025 | 0.074675 Dividend | |||||
Mar 20, 2025 | 8.03 | 8.06 | 8.00 | 8.03 | 7.95 | 49,238 |
Mar 19, 2025 | 8.07 | 8.10 | 8.05 | 8.09 | 7.93 | 47,904 |
Mar 18, 2025 | 8.07 | 8.10 | 8.03 | 8.07 | 7.92 | 39,509 |
Mar 17, 2025 | 8.02 | 8.09 | 7.99 | 8.09 | 7.93 | 39,108 |
Mar 14, 2025 | 7.94 | 8.01 | 7.90 | 7.99 | 7.84 | 75,156 |
Mar 13, 2025 | 7.90 | 8.00 | 7.88 | 7.93 | 7.78 | 118,484 |
Mar 12, 2025 | 7.87 | 8.00 | 7.84 | 7.89 | 7.74 | 98,704 |
Mar 11, 2025 | 7.97 | 8.00 | 7.84 | 7.84 | 7.70 | 163,793 |
Mar 10, 2025 | 8.08 | 8.09 | 7.98 | 8.00 | 7.85 | 44,987 |
Mar 7, 2025 | 7.98 | 8.09 | 7.95 | 8.02 | 7.87 | 43,680 |
Mar 6, 2025 | 8.05 | 8.05 | 7.95 | 8.01 | 7.86 | 86,555 |
Mar 5, 2025 | 8.12 | 8.14 | 8.00 | 8.02 | 7.86 | 147,082 |
Mar 4, 2025 | 8.21 | 8.22 | 8.06 | 8.08 | 7.93 | 157,953 |
Mar 3, 2025 | 8.36 | 8.38 | 8.26 | 8.27 | 8.11 | 56,092 |
Feb 28, 2025 | 8.30 | 8.35 | 8.27 | 8.33 | 8.18 | 30,384 |
Feb 27, 2025 | 8.35 | 8.37 | 8.31 | 8.37 | 8.21 | 33,481 |
Feb 26, 2025 | 8.33 | 8.35 | 8.30 | 8.33 | 8.17 | 53,305 |
Feb 25, 2025 | 8.31 | 8.32 | 8.26 | 8.26 | 8.11 | 90,942 |
Feb 24, 2025 | 8.35 | 8.37 | 8.28 | 8.30 | 8.14 | 55,442 |
Feb 21, 2025 | 8.33 | 8.39 | 8.33 | 8.35 | 8.20 | 27,952 |
Feb 20, 2025 | 8.37 | 8.39 | 8.33 | 8.34 | 8.19 | 52,899 |
Feb 19, 2025 | 8.39 | 8.39 | 8.34 | 8.35 | 8.20 | 20,781 |
Feb 18, 2025 | 8.34 | 8.38 | 8.32 | 8.35 | 8.19 | 56,167 |
Feb 17, 2025 | 8.37 | 8.37 | 8.32 | 8.34 | 8.18 | 29,420 |
Feb 14, 2025 | 8.33 | 8.33 | 8.29 | 8.29 | 8.14 | 31,479 |
Feb 13, 2025 | 0.075238 Dividend | |||||
Feb 13, 2025 | 8.28 | 8.31 | 8.22 | 8.27 | 8.11 | 106,471 |
Feb 12, 2025 | 8.44 | 8.45 | 8.38 | 8.39 | 8.16 | 51,570 |
Feb 11, 2025 | 8.46 | 8.46 | 8.40 | 8.41 | 8.18 | 37,448 |
Feb 10, 2025 | 8.42 | 8.47 | 8.39 | 8.44 | 8.21 | 81,144 |
Feb 7, 2025 | 8.35 | 8.44 | 8.35 | 8.37 | 8.14 | 49,695 |
Feb 6, 2025 | 8.40 | 8.43 | 8.39 | 8.41 | 8.18 | 39,725 |
Feb 5, 2025 | 8.40 | 8.40 | 8.34 | 8.38 | 8.15 | 25,455 |
Feb 4, 2025 | 8.34 | 8.39 | 8.28 | 8.38 | 8.15 | 142,434 |
Feb 3, 2025 | 8.38 | 8.40 | 8.31 | 8.38 | 8.15 | 47,407 |
Jan 31, 2025 | 8.37 | 8.40 | 8.34 | 8.37 | 8.14 | 44,089 |
Jan 30, 2025 | 8.26 | 8.36 | 8.25 | 8.35 | 8.11 | 52,735 |
Jan 29, 2025 | 8.29 | 8.29 | 8.25 | 8.26 | 8.03 | 46,275 |
Jan 28, 2025 | 8.27 | 8.29 | 8.22 | 8.23 | 8.01 | 70,925 |
Jan 27, 2025 | 8.17 | 8.26 | 8.15 | 8.22 | 7.99 | 68,161 |
Jan 24, 2025 | 8.24 | 8.24 | 8.15 | 8.17 | 7.94 | 104,177 |
Jan 23, 2025 | 8.28 | 8.28 | 8.21 | 8.25 | 8.02 | 36,365 |
Jan 22, 2025 | 8.30 | 8.31 | 8.24 | 8.26 | 8.04 | 30,349 |
Jan 21, 2025 | 8.34 | 8.36 | 8.26 | 8.29 | 8.06 | 18,966 |
Jan 20, 2025 | 8.39 | 8.39 | 8.31 | 8.34 | 8.11 | 19,040 |
Jan 17, 2025 | 8.45 | 8.45 | 8.34 | 8.38 | 8.14 | 41,390 |
Jan 16, 2025 | 0.077666 Dividend | |||||
Jan 16, 2025 | 8.33 | 8.34 | 8.30 | 8.33 | 8.10 | 33,061 |
Jan 15, 2025 | 8.32 | 8.38 | 8.30 | 8.37 | 8.07 | 24,337 |
Jan 14, 2025 | 8.26 | 8.32 | 8.26 | 8.28 | 7.98 | 32,780 |
Jan 13, 2025 | 8.27 | 8.28 | 8.22 | 8.24 | 7.94 | 29,798 |
Jan 10, 2025 | 8.30 | 8.30 | 8.24 | 8.25 | 7.95 | 19,968 |
Jan 9, 2025 | 8.22 | 8.33 | 8.22 | 8.29 | 7.98 | 22,765 |
Jan 8, 2025 | 8.33 | 8.33 | 8.24 | 8.26 | 7.96 | 36,986 |
Jan 7, 2025 | 8.30 | 8.33 | 8.26 | 8.30 | 8.00 | 43,332 |
Jan 6, 2025 | 8.41 | 8.42 | 8.33 | 8.35 | 8.04 | 29,572 |
Jan 3, 2025 | 8.40 | 8.40 | 8.33 | 8.36 | 8.06 | 45,994 |
Jan 2, 2025 | 8.25 | 8.40 | 8.24 | 8.37 | 8.07 | 48,820 |
Dec 30, 2024 | 8.23 | 8.23 | 8.13 | 8.16 | 7.86 | 20,491 |
Dec 27, 2024 | 8.15 | 8.22 | 8.15 | 8.22 | 7.92 | 17,746 |
Dec 23, 2024 | 8.15 | 8.17 | 8.12 | 8.12 | 7.82 | 11,047 |
Dec 20, 2024 | 8.09 | 8.16 | 8.02 | 8.14 | 7.84 | 89,755 |
Dec 19, 2024 | 0.075151 Dividend | |||||
Dec 19, 2024 | 8.13 | 8.16 | 8.06 | 8.15 | 7.85 | 108,805 |
Dec 18, 2024 | 8.31 | 8.39 | 8.28 | 8.39 | 8.01 | 30,766 |
Dec 17, 2024 | 8.34 | 8.42 | 8.26 | 8.29 | 7.92 | 85,839 |
Dec 16, 2024 | 8.39 | 8.43 | 8.36 | 8.37 | 7.99 | 86,542 |
Dec 13, 2024 | 8.44 | 8.47 | 8.38 | 8.39 | 8.01 | 55,105 |
Dec 12, 2024 | 8.50 | 8.50 | 8.43 | 8.43 | 8.05 | 36,309 |
Dec 11, 2024 | 8.51 | 8.52 | 8.46 | 8.46 | 8.08 | 27,488 |
Dec 10, 2024 | 8.50 | 8.52 | 8.45 | 8.50 | 8.12 | 33,886 |
Dec 9, 2024 | 8.46 | 8.55 | 8.44 | 8.54 | 8.15 | 35,310 |
Dec 6, 2024 | 8.41 | 8.50 | 8.37 | 8.38 | 8.00 | 60,138 |
Dec 5, 2024 | 8.44 | 8.47 | 8.42 | 8.43 | 8.04 | 27,059 |
Dec 4, 2024 | 8.52 | 8.52 | 8.42 | 8.44 | 8.06 | 23,221 |
Dec 3, 2024 | 8.44 | 8.57 | 8.41 | 8.45 | 8.07 | 57,311 |
Dec 2, 2024 | 8.44 | 8.60 | 8.42 | 8.44 | 8.05 | 43,347 |
Nov 29, 2024 | 8.40 | 8.40 | 8.37 | 8.39 | 8.01 | 16,604 |
Nov 28, 2024 | 8.41 | 8.42 | 8.36 | 8.39 | 8.01 | 22,086 |
Nov 27, 2024 | 8.49 | 8.49 | 8.41 | 8.43 | 8.05 | 23,084 |
Nov 26, 2024 | 8.50 | 8.50 | 8.41 | 8.44 | 8.06 | 24,624 |
Nov 25, 2024 | 8.60 | 8.60 | 8.49 | 8.50 | 8.12 | 53,246 |
Nov 22, 2024 | 8.46 | 8.54 | 8.44 | 8.53 | 8.14 | 28,499 |
Nov 21, 2024 | 8.47 | 8.47 | 8.38 | 8.46 | 8.08 | 33,296 |
Nov 20, 2024 | 8.54 | 8.54 | 8.47 | 8.49 | 8.11 | 38,968 |
Nov 19, 2024 | 8.48 | 8.52 | 8.41 | 8.45 | 8.06 | 26,601 |
Nov 18, 2024 | 8.43 | 8.47 | 8.35 | 8.45 | 8.07 | 12,322 |
Nov 15, 2024 | 8.42 | 8.48 | 8.38 | 8.42 | 8.04 | 24,901 |
Nov 14, 2024 | 8.41 | 8.45 | 8.41 | 8.43 | 8.04 | 27,616 |
Nov 13, 2024 | 8.40 | 8.42 | 8.35 | 8.41 | 8.03 | 24,923 |
Nov 12, 2024 | 8.48 | 8.49 | 8.40 | 8.41 | 8.03 | 31,679 |
Nov 11, 2024 | 8.54 | 8.56 | 8.51 | 8.50 | 8.11 | 32,770 |
Nov 8, 2024 | 8.52 | 8.52 | 8.44 | 8.46 | 8.08 | 72,300 |
Nov 7, 2024 | 8.52 | 8.55 | 8.48 | 8.50 | 8.12 | 38,329 |
Nov 6, 2024 | 8.48 | 8.60 | 8.40 | 8.42 | 8.04 | 75,496 |
Nov 5, 2024 | 8.37 | 8.39 | 8.34 | 8.35 | 7.97 | 34,498 |
Nov 4, 2024 | 8.31 | 8.40 | 8.28 | 8.34 | 7.96 | 95,151 |
Nov 1, 2024 | 8.41 | 8.47 | 8.33 | 8.33 | 7.95 | 23,973 |
Oct 31, 2024 | 8.42 | 8.42 | 8.34 | 8.35 | 7.97 | 60,873 |
Oct 30, 2024 | 8.39 | 8.48 | 8.38 | 8.42 | 8.04 | 68,221 |
Oct 29, 2024 | 8.48 | 8.51 | 8.43 | 8.44 | 8.06 | 22,293 |
Oct 28, 2024 | 8.56 | 8.56 | 8.44 | 8.51 | 8.12 | 28,253 |
Oct 25, 2024 | 8.50 | 8.52 | 8.45 | 8.49 | 8.10 | 23,709 |
Oct 24, 2024 | 8.54 | 8.54 | 8.46 | 8.47 | 8.09 | 54,663 |
Oct 23, 2024 | 8.69 | 8.69 | 8.57 | 8.59 | 8.20 | 61,801 |
Oct 22, 2024 | 8.72 | 8.72 | 8.65 | 8.68 | 8.29 | 29,510 |
Oct 21, 2024 | 8.78 | 8.78 | 8.61 | 8.65 | 8.26 | 87,512 |
Oct 18, 2024 | 8.78 | 8.80 | 8.75 | 8.76 | 8.36 | 24,173 |
Oct 17, 2024 | 8.73 | 8.82 | 8.72 | 8.72 | 8.33 | 41,872 |
Oct 16, 2024 | 8.73 | 8.77 | 8.65 | 8.73 | 8.34 | 24,088 |
Oct 15, 2024 | 8.72 | 8.79 | 8.61 | 8.64 | 8.25 | 16,641 |
Oct 14, 2024 | 8.72 | 8.72 | 8.63 | 8.69 | 8.30 | 12,785 |
Oct 11, 2024 | 8.70 | 8.70 | 8.59 | 8.68 | 8.29 | 20,365 |
Oct 10, 2024 | 8.72 | 8.72 | 8.65 | 8.68 | 8.28 | 11,978 |
Oct 9, 2024 | 8.63 | 8.66 | 8.60 | 8.66 | 8.26 | 24,364 |
Oct 8, 2024 | 8.75 | 8.77 | 8.60 | 8.69 | 8.29 | 42,644 |
Oct 7, 2024 | 8.89 | 8.90 | 8.73 | 8.84 | 8.44 | 62,317 |
Oct 4, 2024 | 8.75 | 8.84 | 8.73 | 8.78 | 8.38 | 45,097 |
Oct 3, 2024 | 8.77 | 8.77 | 8.68 | 8.76 | 8.36 | 55,989 |
Oct 2, 2024 | 8.70 | 8.84 | 8.69 | 8.77 | 8.38 | 29,738 |
Oct 1, 2024 | 8.69 | 8.73 | 8.61 | 8.67 | 8.28 | 43,501 |
Sep 30, 2024 | 8.70 | 8.70 | 8.63 | 8.65 | 8.26 | 24,506 |
Sep 27, 2024 | 8.63 | 8.68 | 8.57 | 8.65 | 8.26 | 38,697 |
Sep 26, 2024 | 8.60 | 8.63 | 8.50 | 8.58 | 8.19 | 12,096 |
Sep 25, 2024 | 8.53 | 8.54 | 8.48 | 8.51 | 8.12 | 21,215 |
Sep 24, 2024 | 8.46 | 8.55 | 8.46 | 8.53 | 8.14 | 20,417 |
Sep 23, 2024 | 8.47 | 8.47 | 8.39 | 8.45 | 8.07 | 18,771 |
Sep 20, 2024 | 8.44 | 8.48 | 8.40 | 8.42 | 8.04 | 34,272 |
Sep 19, 2024 | 8.45 | 8.53 | 8.45 | 8.52 | 8.14 | 38,621 |
Sep 18, 2024 | 8.49 | 8.51 | 8.43 | 8.44 | 8.06 | 13,977 |
Sep 17, 2024 | 8.43 | 8.50 | 8.43 | 8.49 | 8.10 | 21,013 |
Sep 16, 2024 | 8.36 | 8.45 | 8.36 | 8.43 | 8.04 | 26,459 |
Sep 13, 2024 | 8.36 | 8.41 | 8.31 | 8.40 | 8.02 | 24,032 |
Sep 12, 2024 | 8.32 | 8.32 | 8.25 | 8.30 | 7.92 | 14,900 |
Sep 11, 2024 | 8.23 | 8.24 | 8.15 | 8.18 | 7.81 | 19,536 |
Sep 10, 2024 | 8.26 | 8.26 | 8.19 | 8.21 | 7.84 | 10,944 |
Sep 9, 2024 | 8.23 | 8.28 | 8.23 | 8.25 | 7.88 | 26,194 |
Sep 6, 2024 | 8.36 | 8.36 | 8.20 | 8.20 | 7.83 | 39,713 |
Sep 5, 2024 | 8.22 | 8.33 | 8.22 | 8.27 | 7.90 | 27,865 |
Sep 4, 2024 | 8.29 | 8.31 | 8.20 | 8.26 | 7.89 | 38,548 |
Sep 3, 2024 | 8.34 | 8.36 | 8.26 | 8.26 | 7.89 | 26,434 |
Sep 2, 2024 | 8.41 | 8.41 | 8.29 | 8.34 | 7.97 | 28,604 |
Aug 30, 2024 | 8.32 | 8.38 | 8.32 | 8.33 | 7.96 | 33,058 |
Aug 29, 2024 | 8.25 | 8.32 | 8.25 | 8.29 | 7.91 | 15,402 |
Aug 28, 2024 | 8.31 | 8.31 | 8.23 | 8.23 | 7.85 | 7,879 |
Aug 27, 2024 | 8.28 | 8.32 | 8.21 | 8.29 | 7.91 | 36,156 |
Aug 26, 2024 | 8.23 | 8.30 | 8.20 | 8.28 | 7.91 | 14,428 |
Aug 23, 2024 | 8.15 | 8.23 | 8.15 | 8.22 | 7.85 | 19,475 |
Aug 22, 2024 | 8.21 | 8.23 | 8.18 | 8.17 | 7.80 | 16,384 |
Aug 21, 2024 | 8.27 | 8.31 | 8.26 | 8.28 | 7.91 | 16,864 |
Aug 20, 2024 | 8.33 | 8.37 | 8.27 | 8.27 | 7.90 | 17,883 |
Aug 19, 2024 | 8.38 | 8.39 | 8.34 | 8.39 | 8.01 | 14,735 |
Aug 16, 2024 | 8.45 | 8.45 | 8.30 | 8.35 | 7.97 | 37,233 |
Aug 14, 2024 | 8.27 | 8.30 | 8.24 | 8.26 | 7.89 | 18,639 |
Aug 13, 2024 | 8.28 | 8.29 | 8.22 | 8.25 | 7.88 | 13,047 |
Aug 12, 2024 | 8.21 | 8.28 | 8.21 | 8.21 | 7.84 | 25,819 |
Aug 9, 2024 | 8.29 | 8.29 | 8.22 | 8.26 | 7.88 | 25,723 |
Aug 8, 2024 | 8.20 | 8.24 | 8.13 | 8.23 | 7.86 | 29,661 |
Aug 7, 2024 | 8.15 | 8.26 | 8.15 | 8.23 | 7.86 | 30,956 |
Aug 6, 2024 | 8.05 | 8.36 | 7.98 | 8.03 | 7.67 | 63,550 |
Aug 5, 2024 | 8.20 | 8.20 | 7.80 | 7.97 | 7.61 | 98,579 |
Aug 2, 2024 | 8.44 | 8.48 | 8.20 | 8.25 | 7.88 | 89,472 |
Aug 1, 2024 | 8.52 | 8.57 | 8.44 | 8.44 | 8.06 | 36,830 |
Jul 31, 2024 | 8.55 | 8.61 | 8.51 | 8.52 | 8.13 | 21,709 |
Jul 30, 2024 | 8.52 | 8.52 | 8.47 | 8.50 | 8.12 | 34,473 |
Jul 29, 2024 | 8.52 | 8.57 | 8.52 | 8.52 | 8.13 | 32,098 |
Jul 26, 2024 | 8.45 | 8.50 | 8.45 | 8.48 | 8.09 | 23,587 |
Jul 25, 2024 | 8.45 | 8.47 | 8.39 | 8.47 | 8.09 | 37,640 |
Jul 24, 2024 | 8.60 | 8.60 | 8.51 | 8.53 | 8.14 | 14,173 |
Jul 23, 2024 | 8.57 | 8.59 | 8.55 | 8.58 | 8.20 | 38,927 |
Jul 22, 2024 | 8.51 | 8.58 | 8.51 | 8.55 | 8.17 | 9,683 |
Jul 19, 2024 | 8.56 | 8.56 | 8.48 | 8.50 | 8.12 | 37,009 |
Jul 18, 2024 | 8.64 | 8.64 | 8.57 | 8.59 | 8.20 | 11,873 |
Jul 17, 2024 | 8.63 | 8.69 | 8.59 | 8.66 | 8.27 | 54,383 |
Jul 16, 2024 | 8.63 | 8.66 | 8.60 | 8.65 | 8.26 | 29,046 |
Jul 15, 2024 | 8.63 | 8.65 | 8.56 | 8.62 | 8.23 | 28,828 |
Jul 12, 2024 | 8.62 | 8.68 | 8.58 | 8.64 | 8.25 | 38,362 |
Jul 11, 2024 | 8.57 | 8.60 | 8.50 | 8.59 | 8.20 | 15,791 |
Jul 10, 2024 | 8.48 | 8.52 | 8.48 | 8.52 | 8.13 | 14,034 |
Jul 9, 2024 | 8.49 | 8.51 | 8.43 | 8.44 | 8.06 | 37,437 |
Jul 8, 2024 | 8.50 | 8.57 | 8.46 | 8.49 | 8.10 | 22,046 |
Jul 5, 2024 | 8.49 | 8.53 | 8.46 | 8.46 | 8.08 | 26,693 |
Jul 4, 2024 | 8.53 | 8.56 | 8.53 | 8.55 | 8.16 | 14,013 |
Jul 3, 2024 | 8.53 | 8.53 | 8.46 | 8.51 | 8.12 | 46,624 |
Jul 2, 2024 | 8.43 | 8.49 | 8.42 | 8.48 | 8.10 | 32,137 |
Jul 1, 2024 | 8.55 | 8.55 | 8.43 | 8.44 | 8.06 | 27,671 |
Jun 28, 2024 | 8.49 | 8.51 | 8.45 | 8.45 | 8.07 | 18,144 |
Jun 27, 2024 | 8.56 | 8.56 | 8.49 | 8.48 | 8.10 | 6,136 |
Jun 26, 2024 | 8.60 | 8.68 | 8.46 | 8.47 | 8.08 | 5,483 |
Jun 25, 2024 | 8.59 | 8.59 | 8.47 | 8.46 | 8.07 | 39,522 |
Jun 24, 2024 | 8.45 | 8.51 | 8.43 | 8.51 | 8.13 | 38,124 |
Jun 21, 2024 | 8.48 | 8.50 | 8.45 | 8.46 | 8.07 | 21,411 |
Jun 20, 2024 | 8.44 | 8.48 | 8.44 | 8.47 | 8.09 | 34,729 |
Jun 19, 2024 | 8.50 | 8.53 | 8.48 | 8.50 | 8.12 | 60,672 |
Jun 18, 2024 | 8.49 | 8.50 | 8.46 | 8.49 | 8.11 | 16,827 |
Jun 17, 2024 | 8.41 | 8.42 | 8.38 | 8.39 | 8.01 | 48,946 |
Jun 14, 2024 | 8.44 | 8.52 | 8.37 | 8.41 | 8.03 | 46,068 |
Jun 13, 2024 | 8.50 | 8.50 | 8.41 | 8.44 | 8.06 | 16,460 |
Jun 12, 2024 | 8.49 | 8.52 | 8.45 | 8.49 | 8.11 | 25,161 |
Jun 11, 2024 | 8.56 | 8.56 | 8.46 | 8.47 | 8.09 | 30,896 |
Jun 10, 2024 | 8.60 | 8.76 | 8.59 | 8.64 | 8.25 | 4,499 |
Jun 7, 2024 | 8.79 | 8.79 | 8.55 | 8.59 | 8.20 | 32,238 |
Jun 6, 2024 | 8.63 | 8.66 | 8.58 | 8.62 | 8.23 | 26,179 |
Jun 5, 2024 | 8.62 | 8.65 | 8.60 | 8.63 | 8.24 | 17,191 |
Jun 4, 2024 | 8.69 | 8.69 | 8.58 | 8.65 | 8.25 | 65,432 |
Jun 3, 2024 | 8.81 | 8.88 | 8.67 | 8.72 | 8.32 | 19,826 |
May 31, 2024 | 8.70 | 8.70 | 8.62 | 8.65 | 8.26 | 9,190 |
May 30, 2024 | 8.58 | 8.65 | 8.57 | 8.64 | 8.25 | 3,077 |
May 29, 2024 | 8.63 | 8.65 | 8.55 | 8.56 | 8.17 | 23,939 |
May 28, 2024 | 8.68 | 8.70 | 8.60 | 8.63 | 8.24 | 35,526 |
May 27, 2024 | 8.66 | 8.70 | 8.61 | 8.69 | 8.30 | 19,546 |
May 24, 2024 | 8.65 | 8.68 | 8.60 | 8.61 | 8.22 | 41,994 |
May 23, 2024 | 8.77 | 8.77 | 8.64 | 8.67 | 8.28 | 39,991 |
May 22, 2024 | 8.86 | 8.89 | 8.84 | 8.86 | 8.46 | 15,325 |
May 21, 2024 | 8.98 | 8.98 | 8.81 | 8.88 | 8.48 | 36,589 |
May 20, 2024 | 9.00 | 9.00 | 8.80 | 8.90 | 8.50 | 59,506 |
May 17, 2024 | 8.84 | 8.87 | 8.81 | 8.86 | 8.46 | 15,616 |
May 16, 2024 | 8.84 | 8.84 | 8.80 | 8.81 | 8.41 | 49,523 |
May 15, 2024 | 8.80 | 8.84 | 8.75 | 8.82 | 8.42 | 75,135 |
May 14, 2024 | 8.79 | 8.84 | 8.75 | 8.81 | 8.41 | 44,499 |
May 13, 2024 | 8.73 | 8.80 | 8.69 | 8.79 | 8.39 | 55,213 |
May 10, 2024 | 8.63 | 8.72 | 8.63 | 8.71 | 8.32 | 38,796 |
May 9, 2024 | 8.59 | 8.62 | 8.55 | 8.60 | 8.21 | 38,656 |
May 8, 2024 | 8.57 | 8.58 | 8.51 | 8.55 | 8.16 | 14,262 |
May 7, 2024 | 8.45 | 8.58 | 8.45 | 8.55 | 8.16 | 20,406 |
May 6, 2024 | 8.54 | 8.55 | 8.48 | 8.51 | 8.12 | 60,180 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
AGNG Global X Aging Population ETF
31.65
+2.10%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.92
+2.13%
VFH Vanguard Financials Index Fund ETF Shares
119.25
+2.12%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.10
+2.12%