Paris - Delayed Quote EUR
Amundi S&P 500 UCITS ETF - D-EUR (SP5.PA)
51.36
+1.39
+(2.79%)
At close: May 2 at 5:35:12 PM GMT+2
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 | 51.08 | 51.42 | 50.86 | 51.36 | 51.36 | 27,570 |
Apr 30, 2025 | 50.06 | 50.20 | 49.10 | 49.96 | 49.96 | 42,659 |
Apr 28, 2025 | 49.92 | 50.08 | 49.54 | 49.55 | 49.55 | 47,960 |
Apr 25, 2025 | 49.93 | 49.94 | 49.31 | 49.52 | 49.52 | 48,775 |
Apr 24, 2025 | 48.41 | 49.24 | 48.12 | 49.19 | 49.19 | 72,077 |
Apr 23, 2025 | 48.45 | 49.40 | 48.35 | 48.76 | 48.76 | 44,137 |
Apr 22, 2025 | 46.56 | 47.17 | 46.35 | 47.12 | 47.12 | 21,895 |
Apr 17, 2025 | 48.08 | 48.66 | 47.50 | 47.77 | 47.77 | 23,907 |
Apr 16, 2025 | 48.20 | 48.76 | 47.96 | 48.47 | 48.47 | 27,507 |
Apr 15, 2025 | 49.05 | 49.45 | 48.77 | 49.24 | 49.24 | 51,572 |
Apr 14, 2025 | 48.76 | 49.47 | 48.69 | 48.91 | 48.91 | 39,244 |
Apr 11, 2025 | 48.24 | 48.24 | 46.88 | 47.55 | 47.55 | 147,619 |
Apr 10, 2025 | 50.84 | 50.94 | 48.15 | 48.15 | 48.15 | 168,607 |
Apr 9, 2025 | 46.27 | 46.78 | 45.30 | 46.29 | 46.29 | 120,874 |
Apr 8, 2025 | 48.06 | 49.53 | 47.97 | 48.63 | 48.63 | 151,576 |
Apr 7, 2025 | 44.92 | 49.00 | 44.86 | 46.94 | 46.94 | 116,985 |
Apr 4, 2025 | 49.85 | 50.09 | 48.00 | 48.36 | 48.36 | 96,215 |
Apr 3, 2025 | 51.30 | 51.59 | 50.04 | 50.61 | 50.61 | 76,199 |
Apr 2, 2025 | 53.44 | 53.50 | 52.86 | 53.50 | 53.50 | 16,878 |
Apr 1, 2025 | 53.26 | 53.50 | 52.80 | 53.45 | 53.45 | 53,912 |
Mar 31, 2025 | 52.42 | 52.73 | 52.10 | 52.70 | 52.70 | 14,928 |
Mar 28, 2025 | 53.92 | 54.19 | 52.96 | 52.98 | 52.98 | 25,602 |
Mar 27, 2025 | 54.36 | 54.51 | 54.00 | 54.31 | 54.31 | 33,892 |
Mar 26, 2025 | 54.88 | 55.03 | 54.50 | 54.54 | 54.54 | 31,582 |
Mar 25, 2025 | 54.77 | 54.87 | 54.64 | 54.70 | 54.70 | 45,394 |
Mar 24, 2025 | 54.13 | 54.75 | 54.10 | 54.71 | 54.71 | 34,616 |
Mar 21, 2025 | 53.54 | 53.57 | 53.12 | 53.51 | 53.51 | 163,579 |
Mar 20, 2025 | 53.70 | 54.05 | 53.30 | 53.60 | 53.60 | 43,878 |
Mar 19, 2025 | 52.79 | 53.42 | 52.79 | 53.33 | 53.33 | 46,729 |
Mar 18, 2025 | 53.13 | 53.27 | 52.55 | 52.73 | 52.73 | 14,889 |
Mar 17, 2025 | 52.85 | 53.26 | 52.79 | 53.03 | 53.03 | 36,298 |
Mar 14, 2025 | 52.54 | 53.09 | 52.34 | 52.90 | 52.90 | 66,694 |
Mar 13, 2025 | 52.53 | 52.98 | 52.22 | 52.28 | 52.28 | 28,138 |
Mar 12, 2025 | 52.57 | 53.20 | 52.17 | 52.77 | 52.77 | 67,593 |
Mar 11, 2025 | 52.96 | 53.09 | 52.14 | 52.28 | 52.28 | 62,786 |
Mar 10, 2025 | 54.31 | 54.31 | 53.29 | 53.50 | 53.50 | 61,801 |
Mar 7, 2025 | 54.46 | 54.49 | 53.73 | 53.75 | 53.75 | 40,957 |
Mar 6, 2025 | 55.21 | 55.24 | 54.43 | 54.90 | 54.90 | 36,001 |
Mar 5, 2025 | 55.89 | 55.90 | 54.71 | 54.71 | 54.71 | 49,028 |
Mar 4, 2025 | 57.16 | 57.21 | 55.90 | 55.97 | 55.97 | 32,748 |
Mar 3, 2025 | 58.77 | 58.77 | 57.90 | 57.96 | 57.96 | 37,343 |
Feb 28, 2025 | 57.87 | 58.15 | 57.60 | 57.93 | 57.93 | 65,303 |
Feb 27, 2025 | 58.52 | 58.83 | 58.27 | 58.72 | 58.72 | 49,301 |
Feb 26, 2025 | 58.34 | 58.67 | 58.28 | 58.53 | 58.53 | 12,101 |
Feb 25, 2025 | 58.56 | 58.59 | 57.70 | 57.76 | 57.76 | 32,691 |
Feb 24, 2025 | 58.99 | 59.20 | 58.59 | 58.88 | 58.88 | 21,727 |
Feb 21, 2025 | 59.69 | 59.99 | 59.53 | 59.66 | 59.66 | 64,766 |
Feb 20, 2025 | 60.17 | 60.24 | 59.58 | 59.63 | 59.63 | 26,142 |
Feb 19, 2025 | 60.12 | 60.34 | 60.01 | 60.33 | 60.33 | 26,049 |
Feb 18, 2025 | 60.04 | 60.20 | 59.87 | 59.91 | 59.91 | 16,985 |
Feb 17, 2025 | 59.83 | 59.94 | 59.81 | 59.89 | 59.89 | 23,606 |
Feb 14, 2025 | 59.92 | 59.92 | 59.61 | 59.64 | 59.64 | 18,286 |
Feb 13, 2025 | 59.54 | 59.79 | 59.38 | 59.76 | 59.76 | 22,999 |
Feb 12, 2025 | 59.90 | 59.91 | 59.46 | 59.58 | 59.58 | 30,981 |
Feb 11, 2025 | 60.06 | 60.12 | 59.90 | 60.01 | 60.01 | 28,327 |
Feb 10, 2025 | 60.01 | 60.24 | 59.93 | 60.20 | 60.20 | 34,948 |
Feb 7, 2025 | 59.90 | 60.11 | 59.77 | 59.93 | 59.93 | 41,843 |
Feb 6, 2025 | 59.87 | 60.08 | 59.87 | 59.97 | 59.97 | 26,848 |
Feb 5, 2025 | 59.13 | 59.29 | 58.95 | 59.29 | 59.29 | 28,939 |
Feb 4, 2025 | 59.45 | 59.58 | 59.17 | 59.58 | 59.58 | 28,142 |
Feb 3, 2025 | 59.48 | 59.64 | 59.15 | 59.64 | 59.64 | 42,725 |
Jan 31, 2025 | 59.93 | 60.35 | 59.93 | 60.14 | 60.14 | 62,869 |
Jan 30, 2025 | 59.57 | 59.71 | 59.19 | 59.38 | 59.38 | 25,603 |
Jan 29, 2025 | 59.69 | 59.79 | 59.40 | 59.42 | 59.42 | 28,740 |
Jan 28, 2025 | 59.10 | 59.41 | 58.83 | 59.25 | 59.25 | 29,211 |
Jan 27, 2025 | 58.74 | 58.75 | 57.79 | 58.37 | 58.37 | 129,421 |
Jan 24, 2025 | 59.81 | 59.84 | 59.50 | 59.58 | 59.58 | 35,217 |
Jan 23, 2025 | 59.84 | 60.00 | 59.70 | 59.95 | 59.95 | 37,019 |
Jan 22, 2025 | 59.61 | 59.91 | 59.48 | 59.91 | 59.91 | 40,938 |
Jan 21, 2025 | 59.30 | 59.63 | 59.25 | 59.28 | 59.28 | 41,955 |
Jan 20, 2025 | 59.58 | 59.63 | 59.19 | 59.27 | 59.27 | 42,816 |
Jan 17, 2025 | 59.19 | 59.79 | 59.12 | 59.70 | 59.70 | 44,663 |
Jan 16, 2025 | 59.39 | 59.42 | 59.05 | 59.12 | 59.12 | 31,258 |
Jan 15, 2025 | 58.00 | 59.03 | 58.00 | 59.03 | 59.03 | 20,680 |
Jan 14, 2025 | 58.47 | 58.58 | 57.93 | 58.02 | 58.02 | 53,161 |
Jan 13, 2025 | 58.11 | 58.30 | 57.80 | 58.07 | 58.07 | 29,819 |
Jan 10, 2025 | 58.69 | 58.75 | 58.01 | 58.16 | 58.16 | 26,971 |
Jan 9, 2025 | 58.57 | 58.81 | 58.55 | 58.74 | 58.74 | 21,155 |
Jan 8, 2025 | 58.62 | 58.81 | 58.43 | 58.69 | 58.69 | 38,960 |
Jan 7, 2025 | 58.68 | 59.02 | 58.55 | 58.67 | 58.67 | 54,200 |
Jan 6, 2025 | 58.93 | 59.27 | 58.71 | 59.22 | 59.22 | 74,518 |
Jan 3, 2025 | 58.56 | 58.87 | 58.40 | 58.87 | 58.87 | 34,819 |
Jan 2, 2025 | 58.45 | 58.92 | 58.40 | 58.92 | 58.92 | 40,754 |
Dec 31, 2024 | 58.03 | 58.33 | 57.99 | 58.31 | 58.31 | 8,220 |
Dec 30, 2024 | 58.45 | 58.54 | 57.76 | 58.21 | 58.21 | 47,138 |
Dec 27, 2024 | 59.08 | 59.16 | 58.37 | 58.54 | 58.54 | 63,839 |
Dec 24, 2024 | 58.80 | 58.89 | 58.78 | 58.89 | 58.89 | 9,336 |
Dec 23, 2024 | 58.53 | 58.53 | 58.18 | 58.34 | 58.34 | 38,304 |
Dec 20, 2024 | 57.68 | 58.48 | 57.07 | 58.48 | 58.48 | 123,756 |
Dec 19, 2024 | 57.97 | 58.33 | 57.81 | 58.27 | 58.27 | 294,826 |
Dec 18, 2024 | 59.07 | 59.22 | 58.90 | 59.19 | 59.19 | 29,615 |
Dec 17, 2024 | 59.02 | 59.14 | 58.79 | 59.00 | 59.00 | 66,588 |
Dec 16, 2024 | 58.91 | 59.23 | 58.87 | 59.15 | 59.15 | 46,888 |
Dec 13, 2024 | 59.29 | 59.29 | 58.80 | 58.99 | 58.99 | 21,920 |
Dec 12, 2024 | 59.09 | 59.35 | 58.97 | 59.21 | 59.21 | 39,688 |
Dec 11, 2024 | 58.84 | 59.31 | 58.78 | 59.31 | 59.31 | 35,634 |
Dec 10, 2024 | 0.7 Dividend | |||||
Dec 10, 2024 | 58.69 | 59.02 | 58.64 | 58.92 | 58.92 | 40,026 |
Dec 9, 2024 | 59.67 | 59.70 | 59.18 | 59.35 | 58.65 | 47,258 |
Dec 6, 2024 | 59.37 | 59.78 | 59.28 | 59.62 | 58.91 | 15,076 |
Dec 5, 2024 | 59.69 | 59.80 | 59.45 | 59.55 | 58.85 | 242,173 |
Dec 4, 2024 | 59.63 | 59.95 | 59.53 | 59.68 | 58.97 | 38,983 |
Dec 3, 2024 | 59.58 | 59.58 | 59.34 | 59.49 | 58.79 | 56,842 |
Dec 2, 2024 | 59.34 | 59.71 | 59.20 | 59.64 | 58.94 | 41,037 |
Nov 29, 2024 | 58.86 | 59.15 | 58.84 | 59.15 | 58.46 | 38,170 |
Nov 28, 2024 | 58.96 | 59.01 | 58.86 | 58.97 | 58.27 | 40,760 |
Nov 27, 2024 | 59.23 | 59.26 | 58.65 | 58.73 | 58.04 | 40,433 |
Nov 26, 2024 | 59.07 | 59.33 | 58.85 | 59.30 | 58.60 | 35,311 |
Nov 25, 2024 | 59.31 | 59.33 | 58.90 | 59.08 | 58.38 | 45,197 |
Nov 22, 2024 | 58.68 | 59.40 | 58.68 | 59.23 | 58.54 | 35,122 |
Nov 21, 2024 | 58.00 | 58.58 | 57.82 | 58.58 | 57.88 | 21,024 |
Nov 20, 2024 | 57.96 | 58.07 | 57.62 | 57.76 | 57.08 | 45,858 |
Nov 19, 2024 | 57.71 | 57.78 | 57.06 | 57.71 | 57.03 | 50,962 |
Nov 18, 2024 | 57.57 | 57.76 | 57.42 | 57.76 | 57.08 | 27,377 |
Nov 15, 2024 | 57.96 | 58.00 | 57.63 | 57.63 | 56.96 | 20,735 |
Nov 14, 2024 | 58.63 | 59.00 | 58.40 | 58.46 | 57.77 | 28,126 |
Nov 13, 2024 | 58.20 | 58.63 | 57.99 | 58.63 | 57.94 | 31,779 |
Nov 12, 2024 | 58.30 | 58.46 | 58.27 | 58.35 | 57.66 | 43,690 |
Nov 11, 2024 | 58.10 | 58.44 | 58.10 | 58.29 | 57.60 | 41,572 |
Nov 8, 2024 | 57.39 | 57.76 | 57.14 | 57.76 | 57.08 | 25,632 |
Nov 7, 2024 | 57.02 | 57.15 | 56.87 | 57.15 | 56.47 | 26,852 |
Nov 6, 2024 | 56.66 | 57.19 | 56.60 | 56.83 | 56.16 | 59,616 |
Nov 5, 2024 | 54.31 | 54.62 | 54.21 | 54.59 | 53.94 | 11,722 |
Nov 4, 2024 | 54.40 | 54.44 | 54.20 | 54.28 | 53.64 | 31,693 |
Nov 1, 2024 | 54.41 | 54.88 | 54.30 | 54.84 | 54.19 | 6,807 |
Oct 31, 2024 | 54.93 | 54.97 | 54.44 | 54.53 | 53.88 | 33,485 |
Oct 30, 2024 | 55.82 | 55.82 | 55.42 | 55.59 | 54.94 | 25,468 |
Oct 29, 2024 | 55.66 | 55.81 | 55.57 | 55.78 | 55.12 | 33,242 |
Oct 28, 2024 | 55.82 | 55.86 | 55.63 | 55.66 | 55.00 | 30,695 |
Oct 25, 2024 | 55.52 | 55.88 | 55.47 | 55.78 | 55.13 | 4,730 |
Oct 24, 2024 | 55.71 | 55.81 | 55.50 | 55.56 | 54.90 | 26,990 |
Oct 23, 2024 | 55.96 | 56.05 | 55.63 | 55.63 | 54.97 | 22,772 |
Oct 22, 2024 | 55.77 | 55.80 | 55.55 | 55.80 | 55.14 | 23,165 |
Oct 21, 2024 | 55.78 | 55.83 | 55.57 | 55.64 | 54.98 | 19,831 |
Oct 18, 2024 | 55.72 | 55.81 | 55.62 | 55.74 | 55.08 | 13,880 |
Oct 17, 2024 | 55.67 | 56.13 | 55.67 | 55.88 | 55.22 | 33,515 |
Oct 16, 2024 | 55.26 | 55.37 | 55.12 | 55.30 | 54.65 | 11,647 |
Oct 15, 2024 | 55.57 | 55.64 | 55.25 | 55.34 | 54.69 | 18,272 |
Oct 14, 2024 | 54.95 | 55.40 | 54.91 | 55.33 | 54.68 | 9,509 |
Oct 11, 2024 | 54.57 | 54.87 | 54.44 | 54.81 | 54.17 | 24,019 |
Oct 10, 2024 | 54.68 | 54.69 | 54.46 | 54.69 | 54.04 | 22,696 |
Oct 9, 2024 | 54.07 | 54.51 | 54.00 | 54.51 | 53.87 | 15,644 |
Oct 8, 2024 | 53.51 | 54.07 | 53.50 | 54.07 | 53.43 | 28,121 |
Oct 7, 2024 | 54.05 | 54.05 | 53.80 | 53.97 | 53.33 | 26,651 |
Oct 4, 2024 | 53.30 | 54.15 | 53.30 | 53.76 | 53.13 | 17,292 |
Oct 3, 2024 | 53.34 | 53.48 | 53.12 | 53.43 | 52.80 | 15,510 |
Oct 2, 2024 | 53.17 | 53.44 | 53.00 | 53.44 | 52.81 | 14,732 |
Oct 1, 2024 | 53.39 | 53.65 | 53.00 | 53.24 | 52.61 | 53,318 |
Sep 30, 2024 | 52.97 | 53.12 | 52.72 | 53.12 | 52.50 | 24,368 |
Sep 27, 2024 | 53.20 | 53.26 | 53.00 | 53.16 | 52.53 | 31,083 |
Sep 26, 2024 | 53.34 | 53.50 | 52.94 | 52.94 | 52.31 | 24,575 |
Sep 25, 2024 | 52.75 | 53.01 | 52.75 | 53.01 | 52.38 | 19,530 |
Sep 24, 2024 | 53.20 | 53.20 | 52.74 | 52.96 | 52.34 | 18,669 |
Sep 23, 2024 | 52.77 | 53.10 | 52.77 | 53.03 | 52.40 | 14,903 |
Sep 20, 2024 | 52.71 | 52.80 | 52.67 | 52.69 | 52.06 | 24,118 |
Sep 19, 2024 | 52.62 | 53.01 | 52.58 | 52.92 | 52.29 | 24,834 |
Sep 18, 2024 | 52.39 | 52.39 | 52.22 | 52.27 | 51.65 | 23,135 |
Sep 17, 2024 | 52.31 | 52.60 | 52.26 | 52.51 | 51.89 | 33,103 |
Sep 16, 2024 | 52.21 | 52.24 | 52.03 | 52.13 | 51.51 | 31,209 |
Sep 13, 2024 | 52.15 | 52.39 | 52.12 | 52.39 | 51.77 | 24,889 |
Sep 12, 2024 | 52.14 | 52.17 | 51.76 | 51.96 | 51.35 | 23,119 |
Sep 11, 2024 | 51.19 | 51.44 | 50.69 | 50.88 | 50.28 | 41,328 |
Sep 10, 2024 | 51.00 | 51.35 | 51.00 | 51.25 | 50.65 | 15,314 |
Sep 9, 2024 | 50.70 | 51.08 | 50.69 | 50.98 | 50.38 | 12,807 |
Sep 6, 2024 | 50.87 | 51.32 | 50.37 | 50.46 | 49.87 | 63,179 |
Sep 5, 2024 | 51.29 | 51.44 | 51.04 | 51.09 | 50.49 | 27,628 |
Sep 4, 2024 | 51.34 | 51.59 | 51.29 | 51.44 | 50.83 | 41,142 |
Sep 3, 2024 | 52.68 | 52.68 | 51.92 | 52.08 | 51.46 | 39,463 |
Sep 2, 2024 | 52.53 | 52.67 | 52.44 | 52.64 | 52.02 | 19,036 |
Aug 30, 2024 | 52.18 | 52.42 | 52.17 | 52.19 | 51.57 | 8,137 |
Aug 29, 2024 | 51.82 | 52.50 | 51.81 | 52.45 | 51.83 | 13,194 |
Aug 28, 2024 | 52.03 | 52.16 | 51.80 | 51.80 | 51.19 | 11,772 |
Aug 27, 2024 | 51.89 | 51.94 | 51.73 | 51.86 | 51.25 | 10,691 |
Aug 26, 2024 | 51.91 | 52.12 | 51.85 | 51.85 | 51.24 | 9,854 |
Aug 23, 2024 | 51.81 | 52.06 | 51.66 | 51.86 | 51.25 | 11,599 |
Aug 22, 2024 | 51.96 | 52.28 | 51.96 | 51.99 | 51.38 | 9,381 |
Aug 21, 2024 | 51.89 | 52.15 | 51.88 | 51.90 | 51.29 | 18,067 |
Aug 20, 2024 | 52.18 | 52.26 | 51.87 | 51.92 | 51.31 | 21,661 |
Aug 19, 2024 | 51.81 | 51.97 | 51.74 | 51.97 | 51.35 | 24,700 |
Aug 16, 2024 | 52.11 | 52.13 | 51.71 | 51.90 | 51.29 | 174,890 |
Aug 15, 2024 | 51.08 | 51.88 | 51.02 | 51.86 | 51.24 | 10,333 |
Aug 14, 2024 | 50.92 | 50.95 | 50.63 | 50.95 | 50.35 | 26,466 |
Aug 13, 2024 | 50.53 | 50.81 | 50.42 | 50.81 | 50.21 | 68,713 |
Aug 12, 2024 | 50.42 | 50.58 | 50.20 | 50.31 | 49.72 | 42,378 |
Aug 9, 2024 | 50.13 | 50.41 | 50.00 | 50.26 | 49.67 | 29,283 |
Aug 8, 2024 | 48.90 | 50.04 | 48.75 | 50.01 | 49.42 | 47,133 |
Aug 7, 2024 | 49.65 | 50.16 | 49.54 | 50.08 | 49.49 | 57,917 |
Aug 6, 2024 | 49.38 | 49.72 | 49.00 | 49.44 | 48.85 | 70,304 |
Aug 5, 2024 | 49.06 | 49.19 | 47.85 | 48.93 | 48.36 | 72,631 |
Aug 2, 2024 | 51.44 | 51.48 | 49.96 | 50.13 | 49.53 | 22,280 |
Aug 1, 2024 | 52.80 | 53.00 | 52.29 | 52.29 | 51.67 | 24,505 |
Jul 31, 2024 | 52.13 | 52.57 | 52.13 | 52.57 | 51.95 | 63,835 |
Jul 30, 2024 | 52.02 | 52.22 | 51.80 | 51.80 | 51.19 | 19,301 |
Jul 29, 2024 | 52.00 | 52.26 | 51.84 | 51.84 | 51.23 | 20,715 |
Jul 26, 2024 | 51.48 | 51.78 | 51.48 | 51.69 | 51.08 | 12,984 |
Jul 25, 2024 | 51.67 | 51.78 | 51.21 | 51.67 | 51.06 | 27,271 |
Jul 24, 2024 | 52.37 | 52.46 | 51.82 | 51.84 | 51.23 | 33,836 |
Jul 23, 2024 | 52.52 | 52.96 | 52.48 | 52.96 | 52.33 | 17,915 |
Jul 22, 2024 | 52.22 | 52.60 | 52.21 | 52.33 | 51.71 | 16,346 |
Jul 19, 2024 | 52.36 | 52.53 | 52.15 | 52.15 | 51.54 | 27,153 |
Jul 18, 2024 | 52.81 | 52.97 | 52.43 | 52.43 | 51.81 | 15,861 |
Jul 17, 2024 | 53.25 | 53.25 | 52.70 | 52.79 | 52.17 | 27,192 |
Jul 16, 2024 | 53.27 | 53.50 | 53.10 | 53.43 | 52.80 | 28,578 |
Jul 15, 2024 | 53.22 | 53.44 | 53.13 | 53.33 | 52.70 | 25,810 |
Jul 12, 2024 | 52.98 | 53.20 | 52.75 | 53.19 | 52.56 | 13,107 |
Jul 11, 2024 | 53.50 | 53.50 | 52.99 | 52.99 | 52.36 | 16,817 |
Jul 10, 2024 | 53.06 | 53.21 | 53.06 | 53.21 | 52.58 | 15,361 |
Jul 9, 2024 | 53.04 | 53.17 | 53.04 | 53.13 | 52.50 | 18,376 |
Jul 8, 2024 | 52.86 | 52.96 | 52.80 | 52.94 | 52.32 | 20,039 |
Jul 5, 2024 | 52.70 | 52.75 | 52.60 | 52.75 | 52.12 | 48,462 |
Jul 4, 2024 | 52.78 | 52.81 | 52.65 | 52.65 | 52.03 | 12,624 |
Jul 3, 2024 | 52.70 | 52.75 | 52.48 | 52.61 | 51.99 | 34,741 |
Jul 2, 2024 | 52.37 | 52.54 | 52.26 | 52.54 | 51.92 | 18,743 |
Jul 1, 2024 | 52.36 | 52.45 | 52.22 | 52.43 | 51.81 | 24,211 |
Jun 28, 2024 | 52.88 | 53.12 | 52.79 | 52.82 | 52.20 | 70,325 |
Jun 27, 2024 | 52.60 | 52.71 | 52.53 | 52.60 | 51.98 | 53,199 |
Jun 26, 2024 | 52.66 | 52.76 | 52.55 | 52.58 | 51.96 | 19,206 |
Jun 25, 2024 | 52.27 | 52.55 | 52.23 | 52.50 | 51.88 | 23,045 |
Jun 24, 2024 | 52.55 | 52.59 | 52.31 | 52.58 | 51.96 | 54,761 |
Jun 21, 2024 | 52.60 | 52.71 | 52.48 | 52.62 | 52.00 | 52,721 |
Jun 20, 2024 | 52.78 | 52.92 | 52.64 | 52.75 | 52.13 | 52,762 |
Jun 19, 2024 | 52.63 | 52.65 | 52.51 | 52.57 | 51.95 | 31,905 |
Jun 18, 2024 | 52.46 | 52.58 | 52.38 | 52.48 | 51.87 | 29,002 |
Jun 17, 2024 | 52.24 | 52.28 | 52.03 | 52.21 | 51.60 | 41,161 |
Jun 14, 2024 | 52.08 | 52.25 | 51.90 | 52.10 | 51.48 | 44,864 |
Jun 13, 2024 | 51.71 | 51.81 | 51.59 | 51.80 | 51.19 | 26,811 |
Jun 12, 2024 | 51.50 | 51.62 | 51.40 | 51.53 | 50.92 | 42,669 |
Jun 11, 2024 | 51.20 | 51.31 | 51.08 | 51.31 | 50.71 | 32,372 |
Jun 10, 2024 | 51.06 | 51.22 | 50.98 | 51.22 | 50.62 | 15,665 |
Jun 7, 2024 | 50.59 | 51.03 | 50.49 | 50.98 | 50.38 | 40,558 |
Jun 6, 2024 | 50.60 | 50.68 | 50.52 | 50.58 | 49.98 | 16,287 |
Jun 5, 2024 | 50.07 | 50.40 | 50.03 | 50.40 | 49.80 | 15,456 |
Jun 4, 2024 | 49.77 | 49.91 | 49.61 | 49.75 | 49.16 | 37,787 |
Jun 3, 2024 | 50.15 | 50.21 | 49.73 | 49.73 | 49.14 | 26,874 |
May 31, 2024 | 49.67 | 49.70 | 49.31 | 49.37 | 48.79 | 10,416 |
May 30, 2024 | 49.86 | 49.91 | 49.71 | 49.80 | 49.21 | 22,458 |
May 29, 2024 | 50.08 | 50.17 | 49.90 | 50.13 | 49.54 | 13,688 |
May 28, 2024 | 50.27 | 50.32 | 50.12 | 50.14 | 49.55 | 17,312 |
May 27, 2024 | 50.23 | 50.29 | 50.15 | 50.29 | 49.69 | 22,280 |
May 24, 2024 | 50.08 | 50.29 | 50.02 | 50.26 | 49.66 | 28,853 |
May 23, 2024 | 50.67 | 50.67 | 50.32 | 50.48 | 49.88 | 10,235 |
May 22, 2024 | 50.33 | 50.46 | 50.33 | 50.43 | 49.84 | 7,364 |
May 21, 2024 | 50.25 | 50.31 | 50.15 | 50.31 | 49.72 | 31,875 |
May 20, 2024 | 50.16 | 50.39 | 50.16 | 50.39 | 49.79 | 9,214 |
May 17, 2024 | 50.13 | 50.24 | 50.05 | 50.08 | 49.48 | 19,675 |
May 16, 2024 | 50.19 | 50.33 | 50.18 | 50.32 | 49.73 | 16,559 |
May 15, 2024 | 49.79 | 50.02 | 49.70 | 50.00 | 49.41 | 33,112 |
May 14, 2024 | 49.70 | 49.77 | 49.56 | 49.62 | 49.03 | 28,680 |
May 13, 2024 | 49.80 | 49.83 | 49.65 | 49.69 | 49.11 | 12,977 |
May 10, 2024 | 49.78 | 49.86 | 49.72 | 49.76 | 49.17 | 13,103 |
May 9, 2024 | 49.52 | 49.61 | 49.44 | 49.61 | 49.02 | 4,268 |
May 8, 2024 | 49.55 | 49.60 | 49.37 | 49.52 | 48.93 | 21,962 |
May 7, 2024 | 49.42 | 49.50 | 49.36 | 49.45 | 48.87 | 28,465 |
May 6, 2024 | 48.98 | 49.12 | 48.94 | 49.12 | 48.54 | 27,910 |
May 3, 2024 | 48.57 | 48.84 | 48.50 | 48.79 | 48.21 | 30,500 |
May 2, 2024 | 48.29 | 48.50 | 48.20 | 48.29 | 47.72 | 16,845 |
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%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
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%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+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%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
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%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
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%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
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%
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%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
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%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
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%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%