XETRA - Delayed Quote EUR
Invesco Morningstar US Energy Infrastructure MLP UCITS ETF (Dist) (SMLD.DE)
45.31
-0.03
(-0.08%)
As of May 2 at 5:36:09 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 | 45.54 | 45.54 | 45.00 | 45.31 | 45.31 | 6,528 |
Apr 30, 2025 | 45.69 | 45.85 | 44.82 | 45.35 | 45.35 | 9,482 |
Apr 29, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
Apr 28, 2025 | 46.13 | 46.23 | 45.93 | 45.93 | 45.93 | 390 |
Apr 25, 2025 | 46.70 | 46.70 | 46.01 | 46.01 | 46.01 | 3,821 |
Apr 24, 2025 | 45.78 | 46.18 | 45.39 | 46.07 | 46.07 | 2,909 |
Apr 23, 2025 | 46.08 | 46.22 | 45.62 | 45.63 | 45.63 | 2,985 |
Apr 22, 2025 | 44.42 | 45.03 | 44.22 | 44.88 | 44.88 | 7,200 |
Apr 17, 2025 | 45.38 | 46.29 | 45.33 | 46.10 | 46.10 | 1,206 |
Apr 16, 2025 | 44.87 | 45.72 | 44.46 | 45.72 | 45.72 | 1,245 |
Apr 15, 2025 | 44.77 | 45.70 | 44.45 | 45.38 | 45.38 | 2,925 |
Apr 14, 2025 | 43.51 | 44.49 | 43.22 | 44.40 | 44.40 | 8,338 |
Apr 11, 2025 | 43.47 | 43.47 | 42.10 | 42.15 | 42.15 | 3,816 |
Apr 10, 2025 | 45.67 | 45.72 | 43.19 | 43.19 | 43.19 | 14,112 |
Apr 9, 2025 | 42.99 | 43.14 | 41.81 | 42.08 | 42.08 | 8,635 |
Apr 8, 2025 | 44.60 | 46.09 | 44.60 | 45.16 | 45.16 | 9,858 |
Apr 7, 2025 | 43.76 | 45.28 | 41.81 | 44.01 | 44.01 | 26,837 |
Apr 4, 2025 | 49.25 | 49.25 | 45.19 | 46.24 | 46.24 | 25,192 |
Apr 3, 2025 | 50.77 | 50.80 | 49.17 | 49.44 | 49.44 | 6,251 |
Apr 2, 2025 | 52.04 | 52.04 | 51.73 | 51.93 | 51.93 | 604 |
Apr 1, 2025 | 51.55 | 51.89 | 51.34 | 51.78 | 51.78 | 3,428 |
Mar 31, 2025 | 51.22 | 51.87 | 51.12 | 51.71 | 51.71 | 3,381 |
Mar 28, 2025 | 51.78 | 51.98 | 51.18 | 51.22 | 51.22 | 1,933 |
Mar 27, 2025 | 52.04 | 52.04 | 51.77 | 51.96 | 51.96 | 1,030 |
Mar 26, 2025 | 51.81 | 52.25 | 51.65 | 51.96 | 51.96 | 3,147 |
Mar 25, 2025 | 51.76 | 51.89 | 51.51 | 51.65 | 51.65 | 1,692 |
Mar 24, 2025 | 51.79 | 51.95 | 51.02 | 51.75 | 51.75 | 3,487 |
Mar 21, 2025 | 51.56 | 51.65 | 51.10 | 51.30 | 51.30 | 2,842 |
Mar 20, 2025 | 51.64 | 51.77 | 51.46 | 51.47 | 51.47 | 2,623 |
Mar 19, 2025 | 51.06 | 51.61 | 50.82 | 51.61 | 51.61 | 10,280 |
Mar 18, 2025 | 50.78 | 51.05 | 50.60 | 50.99 | 50.99 | 12,929 |
Mar 17, 2025 | 50.20 | 51.02 | 50.00 | 50.93 | 50.93 | 2,698 |
Mar 14, 2025 | 49.65 | 50.47 | 49.11 | 50.36 | 50.36 | 11,063 |
Mar 13, 2025 | 0.83671 Dividend | |||||
Mar 13, 2025 | 49.65 | 50.03 | 49.44 | 49.52 | 49.52 | 4,638 |
Mar 12, 2025 | 50.09 | 50.57 | 50.09 | 50.51 | 49.67 | 5,763 |
Mar 11, 2025 | 49.97 | 50.24 | 49.80 | 49.85 | 49.03 | 1,972 |
Mar 10, 2025 | 49.90 | 50.65 | 49.61 | 50.22 | 49.39 | 4,396 |
Mar 7, 2025 | 49.82 | 49.82 | 49.33 | 49.33 | 48.52 | 10,783 |
Mar 6, 2025 | 50.19 | 50.36 | 49.24 | 50.07 | 49.24 | 6,482 |
Mar 5, 2025 | 51.76 | 51.76 | 49.99 | 49.99 | 49.17 | 17,674 |
Mar 4, 2025 | 53.34 | 53.40 | 51.79 | 51.80 | 50.94 | 27,320 |
Mar 3, 2025 | 54.66 | 54.66 | 53.75 | 53.95 | 53.06 | 4,222 |
Feb 28, 2025 | 54.07 | 54.08 | 53.64 | 53.69 | 52.80 | 9,480 |
Feb 27, 2025 | 54.04 | 54.22 | 53.61 | 54.11 | 53.21 | 3,642 |
Feb 26, 2025 | 53.43 | 53.76 | 53.30 | 53.53 | 52.64 | 5,614 |
Feb 25, 2025 | 54.12 | 54.12 | 52.60 | 52.66 | 51.79 | 9,392 |
Feb 24, 2025 | 54.24 | 54.46 | 53.38 | 54.09 | 53.19 | 8,729 |
Feb 21, 2025 | 54.87 | 55.15 | 54.43 | 54.90 | 53.99 | 5,485 |
Feb 20, 2025 | 55.15 | 55.15 | 54.23 | 54.23 | 53.33 | 6,740 |
Feb 19, 2025 | 55.29 | 55.56 | 55.08 | 55.56 | 54.64 | 14,326 |
Feb 18, 2025 | 54.08 | 54.83 | 54.08 | 54.74 | 53.83 | 7,901 |
Feb 17, 2025 | 54.30 | 54.30 | 53.83 | 53.93 | 53.04 | 9,192 |
Feb 14, 2025 | 53.94 | 54.26 | 53.77 | 54.26 | 53.36 | 1,379 |
Feb 13, 2025 | 52.95 | 53.51 | 52.95 | 53.46 | 52.57 | 3,899 |
Feb 12, 2025 | 53.84 | 53.92 | 53.63 | 53.92 | 53.03 | 2,485 |
Feb 11, 2025 | 54.88 | 54.92 | 53.96 | 54.31 | 53.41 | 8,721 |
Feb 10, 2025 | 54.26 | 55.10 | 54.26 | 55.10 | 54.19 | 4,595 |
Feb 7, 2025 | 54.22 | 54.42 | 53.67 | 54.09 | 53.19 | 8,927 |
Feb 6, 2025 | 54.92 | 55.23 | 54.18 | 54.23 | 53.33 | 11,366 |
Feb 5, 2025 | 54.38 | 54.62 | 54.23 | 54.56 | 53.66 | 10,755 |
Feb 4, 2025 | 54.30 | 54.46 | 53.99 | 54.32 | 53.42 | 6,244 |
Feb 3, 2025 | 53.89 | 54.05 | 53.34 | 54.00 | 53.11 | 13,383 |
Jan 31, 2025 | 54.43 | 54.61 | 53.86 | 54.25 | 53.35 | 6,250 |
Jan 30, 2025 | 53.39 | 53.58 | 53.24 | 53.24 | 52.36 | 2,947 |
Jan 29, 2025 | 53.02 | 53.48 | 52.86 | 53.46 | 52.57 | 3,830 |
Jan 28, 2025 | 51.91 | 52.45 | 51.91 | 52.38 | 51.51 | 7,482 |
Jan 27, 2025 | 53.33 | 53.71 | 51.91 | 52.06 | 51.20 | 8,626 |
Jan 24, 2025 | 53.39 | 53.55 | 53.08 | 53.32 | 52.44 | 4,827 |
Jan 23, 2025 | 53.43 | 53.84 | 53.24 | 53.68 | 52.79 | 23,135 |
Jan 22, 2025 | 53.96 | 54.45 | 53.71 | 54.02 | 53.13 | 10,002 |
Jan 21, 2025 | 53.73 | 54.14 | 53.53 | 54.10 | 53.20 | 3,568 |
Jan 20, 2025 | 53.96 | 53.99 | 53.34 | 53.59 | 52.70 | 6,152 |
Jan 17, 2025 | 53.61 | 54.00 | 53.61 | 53.81 | 52.92 | 10,786 |
Jan 16, 2025 | 53.04 | 53.33 | 52.78 | 53.15 | 52.27 | 3,591 |
Jan 15, 2025 | 52.61 | 53.09 | 52.51 | 53.05 | 52.17 | 5,415 |
Jan 14, 2025 | 51.89 | 52.32 | 51.81 | 52.32 | 51.45 | 7,423 |
Jan 13, 2025 | 51.45 | 52.29 | 51.28 | 52.29 | 51.42 | 4,914 |
Jan 10, 2025 | 51.46 | 51.81 | 51.06 | 51.64 | 50.78 | 5,273 |
Jan 9, 2025 | 51.11 | 51.35 | 51.11 | 51.15 | 50.30 | 2,764 |
Jan 8, 2025 | 50.52 | 50.85 | 50.45 | 50.84 | 50.00 | 12,269 |
Jan 7, 2025 | 50.31 | 50.64 | 50.23 | 50.43 | 49.59 | 5,844 |
Jan 6, 2025 | 50.77 | 50.89 | 50.45 | 50.66 | 49.82 | 3,902 |
Jan 3, 2025 | 51.08 | 51.23 | 50.81 | 50.94 | 50.10 | 8,069 |
Jan 2, 2025 | 49.97 | 50.82 | 49.88 | 50.82 | 49.98 | 5,440 |
Dec 30, 2024 | 49.03 | 49.10 | 48.61 | 48.81 | 48.00 | 2,315 |
Dec 27, 2024 | 49.04 | 49.12 | 48.83 | 48.90 | 48.09 | 4,051 |
Dec 23, 2024 | 48.58 | 48.65 | 48.40 | 48.57 | 47.77 | 10,468 |
Dec 20, 2024 | 48.28 | 48.94 | 47.86 | 48.94 | 48.12 | 3,777 |
Dec 19, 2024 | 48.40 | 48.83 | 48.12 | 48.43 | 47.63 | 2,268 |
Dec 18, 2024 | 48.99 | 49.00 | 48.70 | 48.92 | 48.10 | 3,213 |
Dec 17, 2024 | 49.23 | 49.23 | 48.47 | 48.47 | 47.67 | 2,429 |
Dec 16, 2024 | 50.29 | 50.62 | 49.66 | 49.73 | 48.91 | 8,416 |
Dec 13, 2024 | 51.22 | 51.22 | 50.26 | 50.50 | 49.66 | 2,081 |
Dec 12, 2024 | 1.034758 Dividend | |||||
Dec 12, 2024 | 50.24 | 50.49 | 49.70 | 50.48 | 49.64 | 2,769 |
Dec 11, 2024 | 50.73 | 51.59 | 50.68 | 51.59 | 49.72 | 3,769 |
Dec 10, 2024 | 51.26 | 51.75 | 51.02 | 51.75 | 49.87 | 10,639 |
Dec 9, 2024 | 51.81 | 52.04 | 51.36 | 51.52 | 49.65 | 5,882 |
Dec 6, 2024 | 52.00 | 52.12 | 51.60 | 51.79 | 49.91 | 3,752 |
Dec 5, 2024 | 51.99 | 52.06 | 51.69 | 52.06 | 50.17 | 1,523 |
Dec 4, 2024 | 53.12 | 53.29 | 52.19 | 52.19 | 50.30 | 5,484 |
Dec 3, 2024 | 53.30 | 53.44 | 52.78 | 52.97 | 51.05 | 10,750 |
Dec 2, 2024 | 53.99 | 54.03 | 53.18 | 53.25 | 51.32 | 8,138 |
Nov 29, 2024 | 52.71 | 53.69 | 52.70 | 53.69 | 51.74 | 3,654 |
Nov 28, 2024 | 52.72 | 52.92 | 52.61 | 52.65 | 50.74 | 5,728 |
Nov 27, 2024 | 52.40 | 52.69 | 52.10 | 52.63 | 50.72 | 1,638 |
Nov 26, 2024 | 51.90 | 52.17 | 51.56 | 52.17 | 50.28 | 6,451 |
Nov 25, 2024 | 52.54 | 52.54 | 51.81 | 52.14 | 50.25 | 15,926 |
Nov 22, 2024 | 51.67 | 52.36 | 51.67 | 52.36 | 50.46 | 7,583 |
Nov 21, 2024 | 50.50 | 51.25 | 50.50 | 51.25 | 49.39 | 3,325 |
Nov 20, 2024 | 50.37 | 50.66 | 50.37 | 50.45 | 48.62 | 5,749 |
Nov 19, 2024 | 50.16 | 50.16 | 49.82 | 50.07 | 48.25 | 15,497 |
Nov 18, 2024 | 49.56 | 49.81 | 49.40 | 49.81 | 48.00 | 2,401 |
Nov 15, 2024 | 49.08 | 49.81 | 48.92 | 49.76 | 47.95 | 3,303 |
Nov 14, 2024 | 49.00 | 49.31 | 48.85 | 48.93 | 47.15 | 2,408 |
Nov 13, 2024 | 48.47 | 48.81 | 48.28 | 48.81 | 47.03 | 1,115 |
Nov 12, 2024 | 48.60 | 48.80 | 48.41 | 48.44 | 46.68 | 5,971 |
Nov 11, 2024 | 48.40 | 48.71 | 48.40 | 48.57 | 46.81 | 6,008 |
Nov 8, 2024 | 48.46 | 48.47 | 47.88 | 47.88 | 46.14 | 10,202 |
Nov 7, 2024 | 48.29 | 48.35 | 47.74 | 47.97 | 46.23 | 3,543 |
Nov 6, 2024 | 47.75 | 48.39 | 47.54 | 47.81 | 46.08 | 15,011 |
Nov 5, 2024 | 45.86 | 46.08 | 45.60 | 46.08 | 44.41 | 3,513 |
Nov 4, 2024 | 45.72 | 45.96 | 45.57 | 45.96 | 44.29 | 1,928 |
Nov 1, 2024 | 45.76 | 45.94 | 45.76 | 45.76 | 44.10 | 3,199 |
Oct 31, 2024 | 45.81 | 45.94 | 45.64 | 45.68 | 44.02 | 2,000 |
Oct 30, 2024 | 45.94 | 46.19 | 45.91 | 45.93 | 44.26 | 2,011 |
Oct 29, 2024 | 45.92 | 45.97 | 45.69 | 45.69 | 44.04 | 3,224 |
Oct 28, 2024 | 46.24 | 46.24 | 45.69 | 45.74 | 44.08 | 9,528 |
Oct 25, 2024 | 46.33 | 46.36 | 46.13 | 46.35 | 44.67 | 1,839 |
Oct 24, 2024 | 46.37 | 46.46 | 46.10 | 46.40 | 44.71 | 5,832 |
Oct 23, 2024 | 46.14 | 46.21 | 46.03 | 46.10 | 44.43 | 2,281 |
Oct 22, 2024 | 45.85 | 46.14 | 45.71 | 46.14 | 44.47 | 6,409 |
Oct 21, 2024 | 46.03 | 46.38 | 45.80 | 45.80 | 44.14 | 3,916 |
Oct 18, 2024 | 45.99 | 46.31 | 45.76 | 45.76 | 44.10 | 6,675 |
Oct 17, 2024 | 46.31 | 46.45 | 46.12 | 46.12 | 44.44 | 860 |
Oct 16, 2024 | 45.97 | 46.30 | 45.87 | 46.30 | 44.62 | 1,696 |
Oct 15, 2024 | 46.26 | 46.26 | 45.80 | 46.10 | 44.43 | 4,842 |
Oct 14, 2024 | 46.30 | 46.49 | 46.13 | 46.49 | 44.80 | 2,929 |
Oct 11, 2024 | 46.03 | 46.21 | 45.92 | 46.13 | 44.46 | 243 |
Oct 10, 2024 | 45.75 | 46.17 | 45.75 | 46.17 | 44.49 | 5,126 |
Oct 9, 2024 | 45.44 | 45.58 | 45.38 | 45.58 | 43.92 | 2,100 |
Oct 8, 2024 | 45.83 | 45.88 | 45.40 | 45.65 | 43.99 | 3,596 |
Oct 7, 2024 | 45.94 | 46.12 | 45.90 | 46.10 | 44.43 | 2,869 |
Oct 4, 2024 | 45.53 | 46.09 | 45.47 | 45.86 | 44.20 | 3,483 |
Oct 3, 2024 | 45.29 | 45.34 | 45.01 | 45.26 | 43.62 | 376 |
Oct 2, 2024 | 45.29 | 45.43 | 45.09 | 45.27 | 43.63 | 3,055 |
Oct 1, 2024 | 44.62 | 45.09 | 44.44 | 45.08 | 43.44 | 4,021 |
Sep 30, 2024 | 44.19 | 44.53 | 43.92 | 44.42 | 42.81 | 1,047 |
Sep 27, 2024 | 44.05 | 44.17 | 43.85 | 44.04 | 42.44 | 11,656 |
Sep 26, 2024 | 44.39 | 44.62 | 44.03 | 44.18 | 42.58 | 1,413 |
Sep 25, 2024 | 44.64 | 44.74 | 44.45 | 44.62 | 43.00 | 1,722 |
Sep 24, 2024 | 45.13 | 45.15 | 44.73 | 44.73 | 43.11 | 1,115 |
Sep 23, 2024 | 44.51 | 44.92 | 44.45 | 44.87 | 43.24 | 3,737 |
Sep 20, 2024 | 44.40 | 44.53 | 44.22 | 44.45 | 42.84 | 4,055 |
Sep 19, 2024 | 44.87 | 45.11 | 44.70 | 44.79 | 43.16 | 5,298 |
Sep 18, 2024 | 44.86 | 44.87 | 44.60 | 44.72 | 43.10 | 1,166 |
Sep 17, 2024 | 44.85 | 44.90 | 44.69 | 44.89 | 43.26 | 1,608 |
Sep 16, 2024 | 44.58 | 44.72 | 44.46 | 44.67 | 43.05 | 2,373 |
Sep 13, 2024 | 44.28 | 44.61 | 44.28 | 44.46 | 42.84 | 464 |
Sep 12, 2024 | 0.854622 Dividend | |||||
Sep 12, 2024 | 44.24 | 44.65 | 44.24 | 44.65 | 43.03 | 2,793 |
Sep 11, 2024 | 44.79 | 45.08 | 44.73 | 44.99 | 42.54 | 3,941 |
Sep 10, 2024 | 44.54 | 44.79 | 44.42 | 44.79 | 42.34 | 2,080 |
Sep 9, 2024 | 44.71 | 44.84 | 44.56 | 44.84 | 42.39 | 4,065 |
Sep 6, 2024 | 44.56 | 44.88 | 44.43 | 44.46 | 42.03 | 1,955 |
Sep 5, 2024 | 44.78 | 45.08 | 44.74 | 44.94 | 42.49 | 2,835 |
Sep 4, 2024 | 44.99 | 45.24 | 44.99 | 45.18 | 42.71 | 7,208 |
Sep 3, 2024 | 45.93 | 45.93 | 44.82 | 45.09 | 42.63 | 5,894 |
Sep 2, 2024 | 45.76 | 45.90 | 45.59 | 45.81 | 43.30 | 2,527 |
Aug 30, 2024 | 45.60 | 45.70 | 45.43 | 45.43 | 42.95 | 2,459 |
Aug 29, 2024 | 44.69 | 45.40 | 44.62 | 45.33 | 42.86 | 2,287 |
Aug 28, 2024 | 44.83 | 44.92 | 44.46 | 44.46 | 42.03 | 2,889 |
Aug 27, 2024 | 45.26 | 45.29 | 44.92 | 44.92 | 42.47 | 3,458 |
Aug 26, 2024 | 44.96 | 45.45 | 44.95 | 45.21 | 42.74 | 4,285 |
Aug 23, 2024 | 44.88 | 45.15 | 44.72 | 44.85 | 42.41 | 1,264 |
Aug 22, 2024 | 44.74 | 45.13 | 44.71 | 45.13 | 42.66 | 2,590 |
Aug 21, 2024 | 44.85 | 45.21 | 44.76 | 44.83 | 42.38 | 4,540 |
Aug 20, 2024 | 45.72 | 45.72 | 44.74 | 44.74 | 42.30 | 3,478 |
Aug 19, 2024 | 45.66 | 45.91 | 45.53 | 45.80 | 43.30 | 3,689 |
Aug 16, 2024 | 45.12 | 45.37 | 44.85 | 45.33 | 42.85 | 9,172 |
Aug 15, 2024 | 44.38 | 45.04 | 44.31 | 44.90 | 42.45 | 2,577 |
Aug 14, 2024 | 43.78 | 43.91 | 43.58 | 43.91 | 41.51 | 2,055 |
Aug 13, 2024 | 44.03 | 44.06 | 43.54 | 43.92 | 41.53 | 1,782 |
Aug 12, 2024 | 44.49 | 44.77 | 44.33 | 44.33 | 41.91 | 4,603 |
Aug 9, 2024 | 45.09 | 45.19 | 44.56 | 44.78 | 42.34 | 6,997 |
Aug 8, 2024 | 44.28 | 45.00 | 44.00 | 44.81 | 42.36 | 7,103 |
Aug 7, 2024 | 44.83 | 45.26 | 44.72 | 45.26 | 42.78 | 5,014 |
Aug 6, 2024 | 43.80 | 44.69 | 43.80 | 44.67 | 42.24 | 17,941 |
Aug 5, 2024 | 44.87 | 45.22 | 42.68 | 43.49 | 41.11 | 8,783 |
Aug 2, 2024 | 46.76 | 46.76 | 44.70 | 44.83 | 42.39 | 9,255 |
Aug 1, 2024 | 46.87 | 46.94 | 46.38 | 46.38 | 43.84 | 3,031 |
Jul 31, 2024 | 46.81 | 46.92 | 46.72 | 46.74 | 44.18 | 13,399 |
Jul 30, 2024 | 46.55 | 46.65 | 46.50 | 46.62 | 44.07 | 2,587 |
Jul 29, 2024 | 46.86 | 47.06 | 46.45 | 46.45 | 43.91 | 1,991 |
Jul 26, 2024 | 46.59 | 46.79 | 46.49 | 46.51 | 43.97 | 3,107 |
Jul 25, 2024 | 46.73 | 46.92 | 46.61 | 46.69 | 44.15 | 2,768 |
Jul 24, 2024 | 47.47 | 47.53 | 46.95 | 47.12 | 44.55 | 1,261 |
Jul 23, 2024 | 47.56 | 47.67 | 47.40 | 47.49 | 44.90 | 2,976 |
Jul 22, 2024 | 47.44 | 47.54 | 47.31 | 47.54 | 44.95 | 3,375 |
Jul 19, 2024 | 47.50 | 47.74 | 47.33 | 47.74 | 45.14 | 4,224 |
Jul 18, 2024 | 47.05 | 47.61 | 46.99 | 47.58 | 44.98 | 1,951 |
Jul 17, 2024 | 47.25 | 47.35 | 47.07 | 47.24 | 44.66 | 900 |
Jul 16, 2024 | 46.97 | 47.40 | 46.97 | 47.40 | 44.82 | 4,005 |
Jul 15, 2024 | 47.00 | 47.05 | 46.76 | 47.05 | 44.48 | 3,610 |
Jul 12, 2024 | 46.85 | 47.06 | 46.67 | 46.71 | 44.16 | 2,201 |
Jul 11, 2024 | 46.87 | 46.92 | 46.76 | 46.84 | 44.28 | 1,379 |
Jul 10, 2024 | 46.85 | 47.01 | 46.79 | 46.81 | 44.25 | 2,969 |
Jul 9, 2024 | 46.85 | 46.99 | 46.70 | 46.76 | 44.20 | 1,671 |
Jul 8, 2024 | 46.88 | 46.97 | 46.82 | 46.83 | 44.27 | 1,876 |
Jul 5, 2024 | 47.15 | 47.32 | 46.92 | 46.92 | 44.36 | 3,987 |
Jul 4, 2024 | 47.40 | 47.71 | 47.40 | 47.44 | 44.85 | 1,355 |
Jul 3, 2024 | 47.44 | 47.60 | 47.40 | 47.60 | 45.00 | 2,935 |
Jul 2, 2024 | 47.37 | 47.59 | 47.29 | 47.35 | 44.76 | 2,460 |
Jul 1, 2024 | 46.96 | 47.24 | 46.90 | 47.24 | 44.66 | 1,916 |
Jun 28, 2024 | 46.74 | 47.14 | 46.74 | 47.14 | 44.57 | 1,627 |
Jun 27, 2024 | 46.84 | 46.87 | 46.78 | 46.87 | 44.31 | 60 |
Jun 26, 2024 | 46.96 | 46.96 | 46.77 | 46.85 | 44.30 | 2,618 |
Jun 25, 2024 | 46.63 | 46.93 | 46.47 | 46.92 | 44.36 | 1,424 |
Jun 24, 2024 | 46.03 | 46.27 | 45.83 | 46.27 | 43.74 | 2,078 |
Jun 21, 2024 | 45.98 | 46.30 | 45.98 | 46.19 | 43.67 | 2,591 |
Jun 20, 2024 | 45.54 | 45.98 | 45.54 | 45.98 | 43.47 | 7 |
Jun 19, 2024 | 45.55 | 45.55 | 45.20 | 45.44 | 42.95 | 3,842 |
Jun 18, 2024 | 45.69 | 45.92 | 45.48 | 45.84 | 43.34 | 929 |
Jun 17, 2024 | 45.70 | 45.70 | 45.39 | 45.60 | 43.11 | 4,244 |
Jun 14, 2024 | 46.14 | 46.29 | 45.81 | 45.99 | 43.48 | 2,555 |
Jun 13, 2024 | 1.036165 Dividend | |||||
Jun 13, 2024 | 46.28 | 46.31 | 45.97 | 46.17 | 43.65 | 3,415 |
Jun 12, 2024 | 47.74 | 47.75 | 47.33 | 47.33 | 43.77 | 3,430 |
Jun 11, 2024 | 47.94 | 47.94 | 47.73 | 47.89 | 44.28 | 1,535 |
Jun 10, 2024 | 47.24 | 47.82 | 47.11 | 47.82 | 44.22 | 1,074 |
Jun 7, 2024 | 46.74 | 47.05 | 46.54 | 47.00 | 43.46 | 667 |
Jun 6, 2024 | 46.38 | 46.41 | 46.33 | 46.38 | 42.89 | 101 |
Jun 5, 2024 | 45.99 | 46.17 | 45.87 | 46.12 | 42.64 | 2,763 |
Jun 4, 2024 | 46.06 | 46.06 | 45.62 | 45.82 | 42.37 | 3,037 |
Jun 3, 2024 | 46.97 | 47.10 | 46.13 | 46.19 | 42.71 | 2,811 |
May 31, 2024 | 46.54 | 46.54 | 46.03 | 46.42 | 42.92 | 3,138 |
May 30, 2024 | 46.24 | 46.46 | 46.12 | 46.12 | 42.64 | 630 |
May 29, 2024 | 46.51 | 46.51 | 46.29 | 46.33 | 42.84 | 702 |
May 28, 2024 | 46.22 | 46.37 | 46.06 | 46.22 | 42.74 | 2,670 |
May 27, 2024 | 46.13 | 46.19 | 46.08 | 46.08 | 42.61 | 2,634 |
May 24, 2024 | 46.19 | 46.42 | 46.18 | 46.22 | 42.74 | 3,939 |
May 23, 2024 | 46.56 | 46.73 | 46.42 | 46.63 | 43.11 | 606 |
May 22, 2024 | 46.95 | 47.01 | 46.62 | 46.62 | 43.11 | 3,653 |
May 21, 2024 | 47.17 | 47.32 | 47.03 | 47.32 | 43.76 | 1,151 |
May 20, 2024 | 46.74 | 47.26 | 46.74 | 47.26 | 43.71 | 742 |
May 17, 2024 | 46.37 | 46.63 | 46.29 | 46.40 | 42.91 | 5,847 |
May 16, 2024 | 46.49 | 46.77 | 46.49 | 46.62 | 43.11 | 2,161 |
May 15, 2024 | 46.83 | 46.88 | 46.30 | 46.30 | 42.81 | 1,764 |
May 14, 2024 | 46.47 | 46.56 | 46.24 | 46.37 | 42.88 | 5,852 |
May 13, 2024 | 46.94 | 47.00 | 46.65 | 46.65 | 43.14 | 2,981 |
May 10, 2024 | 47.40 | 47.57 | 46.98 | 46.98 | 43.44 | 1,440 |
May 9, 2024 | 47.44 | 47.53 | 47.29 | 47.49 | 43.91 | 496 |
May 8, 2024 | 47.15 | 47.19 | 47.00 | 47.18 | 43.63 | 3,916 |
May 7, 2024 | 47.37 | 47.37 | 46.81 | 46.90 | 43.36 | 3,037 |
May 6, 2024 | 46.72 | 46.90 | 46.63 | 46.66 | 43.15 | 624 |
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%