XETRA - Delayed Quote USD
SPDR Bloomberg Global Aggregate Bond UCITS ETF USD Hedged (SPFU.DE)
30.48
+0.04
+(0.14%)
At close: April 30 at 5:36:17 PM GMT+2
Currency in USD 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 |
---|---|---|---|---|---|---|
Apr 30, 2025 | 30.46 | 30.48 | 30.46 | 30.48 | 30.48 | - |
Apr 29, 2025 | 30.42 | 30.43 | 30.40 | 30.43 | 30.43 | - |
Apr 28, 2025 | 30.38 | 30.38 | 30.35 | 30.38 | 30.38 | - |
Apr 25, 2025 | 30.34 | 30.35 | 30.34 | 30.35 | 30.35 | - |
Apr 24, 2025 | 30.24 | 30.31 | 30.24 | 30.31 | 30.31 | - |
Apr 23, 2025 | 30.22 | 30.32 | 30.22 | 30.25 | 30.25 | 7,000 |
Apr 22, 2025 | 30.17 | 30.22 | 30.17 | 30.22 | 30.22 | - |
Apr 17, 2025 | 30.22 | 30.26 | 30.22 | 30.26 | 30.26 | - |
Apr 16, 2025 | 30.23 | 30.23 | 30.22 | 30.22 | 30.22 | - |
Apr 15, 2025 | 30.15 | 30.15 | 30.11 | 30.15 | 30.15 | - |
Apr 14, 2025 | 30.07 | 30.11 | 30.07 | 30.11 | 30.11 | - |
Apr 11, 2025 | 30.04 | 30.09 | 29.94 | 29.94 | 29.94 | - |
Apr 10, 2025 | 30.08 | 30.09 | 30.08 | 30.09 | 30.09 | - |
Apr 9, 2025 | 30.02 | 30.02 | 29.99 | 29.99 | 29.99 | - |
Apr 8, 2025 | 30.26 | 30.26 | 30.19 | 30.19 | 30.19 | - |
Apr 7, 2025 | 30.45 | 30.45 | 30.35 | 30.35 | 30.35 | - |
Apr 4, 2025 | 30.56 | 30.59 | 30.50 | 30.50 | 30.50 | - |
Apr 3, 2025 | 30.39 | 30.42 | 30.39 | 30.42 | 30.42 | 7,000 |
Apr 2, 2025 | 30.25 | 30.29 | 30.24 | 30.24 | 30.24 | - |
Apr 1, 2025 | 30.21 | 30.26 | 30.21 | 30.25 | 30.25 | - |
Mar 31, 2025 | 30.19 | 30.19 | 30.16 | 30.16 | 30.16 | - |
Mar 28, 2025 | 30.09 | 30.11 | 30.08 | 30.11 | 30.11 | - |
Mar 27, 2025 | 30.02 | 30.02 | 30.00 | 30.01 | 30.01 | - |
Mar 26, 2025 | 30.04 | 30.04 | 30.02 | 30.02 | 30.02 | - |
Mar 25, 2025 | 30.02 | 30.07 | 30.00 | 30.07 | 30.07 | - |
Mar 24, 2025 | 30.08 | 30.08 | 30.06 | 30.06 | 30.06 | - |
Mar 21, 2025 | 30.11 | 30.15 | 30.11 | 30.12 | 30.12 | - |
Mar 20, 2025 | 30.09 | 30.17 | 30.09 | 30.13 | 30.13 | - |
Mar 19, 2025 | 30.06 | 30.06 | 30.04 | 30.04 | 30.04 | - |
Mar 18, 2025 | 30.02 | 30.03 | 30.00 | 30.03 | 30.03 | - |
Mar 17, 2025 | 29.99 | 30.07 | 29.99 | 30.07 | 30.07 | 16,500 |
Mar 14, 2025 | 30.00 | 30.00 | 29.96 | 29.99 | 29.99 | - |
Mar 13, 2025 | 29.98 | 29.98 | 29.95 | 29.97 | 29.97 | 69 |
Mar 12, 2025 | 30.01 | 30.01 | 29.97 | 29.97 | 29.97 | - |
Mar 11, 2025 | 30.10 | 30.10 | 30.02 | 30.02 | 30.02 | - |
Mar 10, 2025 | 30.00 | 30.08 | 30.00 | 30.07 | 30.07 | - |
Mar 7, 2025 | 30.04 | 30.07 | 30.04 | 30.06 | 30.06 | - |
Mar 6, 2025 | 29.97 | 30.01 | 29.97 | 30.01 | 30.01 | - |
Mar 5, 2025 | 30.17 | 30.17 | 30.11 | 30.11 | 30.11 | - |
Mar 4, 2025 | 30.31 | 30.32 | 30.29 | 30.29 | 30.29 | - |
Mar 3, 2025 | 30.28 | 30.28 | 30.22 | 30.27 | 30.27 | - |
Feb 28, 2025 | 30.28 | 30.28 | 30.24 | 30.25 | 30.25 | - |
Feb 27, 2025 | 30.23 | 30.23 | 30.20 | 30.20 | 30.20 | - |
Feb 26, 2025 | 30.18 | 30.22 | 30.18 | 30.22 | 30.22 | - |
Feb 25, 2025 | 30.11 | 30.20 | 30.11 | 30.20 | 30.20 | - |
Feb 24, 2025 | 30.06 | 30.06 | 30.04 | 30.05 | 30.05 | - |
Feb 21, 2025 | 30.00 | 30.03 | 30.00 | 30.03 | 30.03 | - |
Feb 20, 2025 | 29.96 | 29.98 | 29.95 | 29.98 | 29.98 | - |
Feb 19, 2025 | 29.95 | 29.95 | 29.93 | 29.93 | 29.93 | - |
Feb 18, 2025 | 29.99 | 29.99 | 29.98 | 29.98 | 29.98 | - |
Feb 17, 2025 | 30.00 | 30.02 | 30.00 | 30.01 | 30.01 | - |
Feb 14, 2025 | 30.02 | 30.09 | 30.01 | 30.09 | 30.09 | - |
Feb 13, 2025 | 29.91 | 30.01 | 29.91 | 30.01 | 30.01 | - |
Feb 12, 2025 | 29.96 | 29.99 | 29.89 | 29.89 | 29.89 | - |
Feb 11, 2025 | 30.04 | 30.04 | 29.99 | 29.99 | 29.99 | - |
Feb 10, 2025 | 30.03 | 30.06 | 30.03 | 30.06 | 30.06 | - |
Feb 7, 2025 | 30.11 | 30.11 | 30.06 | 30.06 | 30.06 | - |
Feb 6, 2025 | 30.11 | 30.11 | 30.07 | 30.07 | 30.07 | 14 |
Feb 5, 2025 | 30.01 | 30.11 | 30.01 | 30.10 | 30.10 | 3,648 |
Feb 4, 2025 | 29.92 | 29.98 | 29.92 | 29.98 | 29.98 | - |
Feb 3, 2025 | 0.4556 Dividend | |||||
Feb 3, 2025 | 29.95 | 30.01 | 29.95 | 30.01 | 30.01 | - |
Jan 31, 2025 | 30.39 | 30.42 | 30.39 | 30.42 | 29.96 | - |
Jan 30, 2025 | 30.41 | 30.42 | 30.38 | 30.38 | 29.93 | - |
Jan 29, 2025 | 30.40 | 30.40 | 30.34 | 30.34 | 29.89 | - |
Jan 28, 2025 | 30.35 | 30.35 | 30.34 | 30.34 | 29.89 | - |
Jan 27, 2025 | 30.36 | 30.38 | 30.36 | 30.36 | 29.91 | - |
Jan 24, 2025 | 30.28 | 30.28 | 30.24 | 30.28 | 29.83 | - |
Jan 23, 2025 | 30.27 | 30.27 | 30.24 | 30.25 | 29.80 | - |
Jan 22, 2025 | 30.30 | 30.31 | 30.30 | 30.30 | 29.84 | - |
Jan 21, 2025 | 30.31 | 30.31 | 30.28 | 30.30 | 29.84 | - |
Jan 20, 2025 | 30.23 | 30.25 | 30.21 | 30.25 | 29.80 | - |
Jan 17, 2025 | 30.25 | 30.26 | 30.22 | 30.22 | 29.76 | - |
Jan 16, 2025 | 30.19 | 30.21 | 30.15 | 30.21 | 29.76 | - |
Jan 15, 2025 | 29.99 | 30.14 | 29.99 | 30.14 | 29.69 | 3,685 |
Jan 14, 2025 | 30.02 | 30.02 | 29.96 | 29.96 | 29.51 | - |
Jan 13, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.53 | - |
Jan 10, 2025 | 30.14 | 30.14 | 30.03 | 30.03 | 29.59 | - |
Jan 9, 2025 | 30.11 | 30.15 | 30.11 | 30.15 | 29.70 | - |
Jan 8, 2025 | 30.17 | 30.17 | 30.11 | 30.14 | 29.68 | - |
Jan 7, 2025 | 30.23 | 30.23 | 30.14 | 30.14 | 29.68 | - |
Jan 6, 2025 | 30.32 | 30.32 | 30.23 | 30.23 | 29.78 | 170 |
Jan 3, 2025 | 30.32 | 30.32 | 30.28 | 30.28 | 29.83 | - |
Jan 2, 2025 | 30.24 | 30.36 | 30.24 | 30.31 | 29.85 | 714 |
Dec 30, 2024 | 30.25 | 30.27 | 30.25 | 30.27 | 29.82 | - |
Dec 27, 2024 | 30.25 | 30.25 | 30.22 | 30.23 | 29.78 | - |
Dec 23, 2024 | 30.28 | 30.31 | 30.26 | 30.26 | 29.81 | - |
Dec 20, 2024 | 30.26 | 30.33 | 30.26 | 30.33 | 29.87 | - |
Dec 19, 2024 | 30.27 | 30.29 | 30.27 | 30.27 | 29.82 | - |
Dec 18, 2024 | 30.41 | 30.41 | 30.40 | 30.41 | 29.95 | - |
Dec 17, 2024 | 30.45 | 30.45 | 30.40 | 30.42 | 29.96 | 7,000 |
Dec 16, 2024 | 30.43 | 30.47 | 30.35 | 30.45 | 29.99 | 1,216 |
Dec 13, 2024 | 30.50 | 30.50 | 30.45 | 30.45 | 30.00 | - |
Dec 12, 2024 | 30.57 | 30.57 | 30.53 | 30.53 | 30.07 | - |
Dec 11, 2024 | 30.61 | 30.61 | 30.60 | 30.61 | 30.15 | - |
Dec 10, 2024 | 30.62 | 30.62 | 30.60 | 30.61 | 30.16 | - |
Dec 9, 2024 | 30.70 | 30.70 | 30.62 | 30.62 | 30.17 | 3,508 |
Dec 6, 2024 | 30.62 | 30.64 | 30.61 | 30.64 | 30.18 | - |
Dec 5, 2024 | 30.62 | 30.62 | 30.60 | 30.60 | 30.14 | - |
Dec 4, 2024 | 30.55 | 30.60 | 30.54 | 30.60 | 30.14 | - |
Dec 3, 2024 | 30.58 | 30.58 | 30.57 | 30.57 | 30.11 | - |
Dec 2, 2024 | 30.54 | 30.60 | 30.54 | 30.60 | 30.14 | 3,724 |
Nov 29, 2024 | 30.53 | 30.53 | 30.49 | 30.52 | 30.06 | 3,500 |
Nov 28, 2024 | 30.45 | 30.48 | 30.44 | 30.48 | 30.02 | - |
Nov 27, 2024 | 30.41 | 30.44 | 30.41 | 30.44 | 29.98 | - |
Nov 26, 2024 | 30.35 | 30.37 | 30.32 | 30.32 | 29.86 | 49 |
Nov 25, 2024 | 30.27 | 30.35 | 30.25 | 30.35 | 29.90 | - |
Nov 22, 2024 | 30.18 | 30.26 | 30.18 | 30.23 | 29.78 | - |
Nov 21, 2024 | 30.18 | 30.21 | 30.18 | 30.20 | 29.75 | - |
Nov 20, 2024 | 30.17 | 30.20 | 30.17 | 30.20 | 29.75 | - |
Nov 19, 2024 | 30.23 | 30.28 | 30.23 | 30.23 | 29.78 | 10 |
Nov 18, 2024 | 30.16 | 30.16 | 30.13 | 30.15 | 29.70 | 120 |
Nov 15, 2024 | 30.17 | 30.18 | 30.17 | 30.17 | 29.71 | 243 |
Nov 14, 2024 | 30.12 | 30.21 | 30.12 | 30.21 | 29.76 | - |
Nov 13, 2024 | 30.15 | 30.20 | 30.15 | 30.20 | 29.74 | 68 |
Nov 12, 2024 | 30.25 | 30.26 | 30.22 | 30.22 | 29.77 | - |
Nov 11, 2024 | 30.30 | 30.30 | 30.25 | 30.25 | 29.79 | 14,057 |
Nov 8, 2024 | 30.26 | 30.27 | 30.26 | 30.27 | 29.81 | 115 |
Nov 7, 2024 | 30.09 | 30.15 | 30.06 | 30.15 | 29.70 | 28,097 |
Nov 6, 2024 | 30.20 | 30.20 | 30.07 | 30.11 | 29.66 | 7,905 |
Nov 5, 2024 | 30.21 | 30.21 | 30.16 | 30.16 | 29.71 | - |
Nov 4, 2024 | 30.15 | 30.19 | 30.15 | 30.19 | 29.73 | 3,500 |
Nov 1, 2024 | 30.20 | 30.21 | 30.16 | 30.16 | 29.71 | 834 |
Oct 31, 2024 | 30.20 | 30.20 | 30.14 | 30.20 | 29.74 | 3,500 |
Oct 30, 2024 | 30.24 | 30.26 | 30.23 | 30.23 | 29.77 | - |
Oct 29, 2024 | 30.23 | 30.23 | 30.18 | 30.19 | 29.74 | 3,500 |
Oct 28, 2024 | 30.24 | 30.27 | 30.23 | 30.25 | 29.79 | 3,546 |
Oct 25, 2024 | 30.30 | 30.30 | 30.29 | 30.29 | 29.84 | - |
Oct 24, 2024 | 30.25 | 30.29 | 30.25 | 30.28 | 29.83 | 3,531 |
Oct 23, 2024 | 30.25 | 30.25 | 30.24 | 30.24 | 29.78 | - |
Oct 22, 2024 | 30.27 | 30.27 | 30.25 | 30.26 | 29.80 | - |
Oct 21, 2024 | 30.44 | 30.44 | 30.33 | 30.33 | 29.88 | 3,500 |
Oct 18, 2024 | 30.40 | 30.46 | 30.40 | 30.46 | 30.00 | - |
Oct 17, 2024 | 30.48 | 30.48 | 30.44 | 30.44 | 29.99 | 17,500 |
Oct 16, 2024 | 30.46 | 30.50 | 30.46 | 30.50 | 30.04 | - |
Oct 15, 2024 | 30.40 | 30.43 | 30.40 | 30.43 | 29.97 | - |
Oct 14, 2024 | 30.35 | 30.35 | 30.33 | 30.33 | 29.88 | - |
Oct 11, 2024 | 30.35 | 30.35 | 30.31 | 30.35 | 29.90 | 199 |
Oct 10, 2024 | 30.33 | 30.34 | 30.33 | 30.34 | 29.89 | - |
Oct 9, 2024 | 30.38 | 30.38 | 30.36 | 30.36 | 29.91 | - |
Oct 8, 2024 | 30.36 | 30.36 | 30.34 | 30.34 | 29.89 | - |
Oct 7, 2024 | 30.37 | 30.37 | 30.35 | 30.35 | 29.89 | - |
Oct 4, 2024 | 30.57 | 30.57 | 30.44 | 30.44 | 29.98 | - |
Oct 3, 2024 | 30.61 | 30.63 | 30.60 | 30.60 | 30.14 | 48 |
Oct 2, 2024 | 30.71 | 30.71 | 30.64 | 30.64 | 30.19 | - |
Oct 1, 2024 | 30.63 | 30.74 | 30.63 | 30.74 | 30.28 | - |
Sep 30, 2024 | 30.67 | 30.67 | 30.62 | 30.63 | 30.17 | - |
Sep 27, 2024 | 30.61 | 30.64 | 30.61 | 30.64 | 30.18 | - |
Sep 26, 2024 | 30.62 | 30.65 | 30.60 | 30.60 | 30.15 | - |
Sep 25, 2024 | 30.69 | 30.69 | 30.63 | 30.63 | 30.17 | 4 |
Sep 24, 2024 | 30.66 | 30.67 | 30.61 | 30.67 | 30.21 | - |
Sep 23, 2024 | 30.62 | 30.64 | 30.62 | 30.63 | 30.17 | 3,555 |
Sep 20, 2024 | 30.66 | 30.66 | 30.61 | 30.61 | 30.15 | - |
Sep 19, 2024 | 30.68 | 30.68 | 30.64 | 30.64 | 30.18 | - |
Sep 18, 2024 | 30.70 | 30.70 | 30.67 | 30.67 | 30.21 | - |
Sep 17, 2024 | 30.77 | 30.77 | 30.72 | 30.72 | 30.26 | - |
Sep 16, 2024 | 30.70 | 30.74 | 30.70 | 30.74 | 30.27 | - |
Sep 13, 2024 | 30.69 | 30.69 | 30.67 | 30.67 | 30.21 | - |
Sep 12, 2024 | 30.68 | 30.68 | 30.61 | 30.61 | 30.16 | - |
Sep 11, 2024 | 30.70 | 30.70 | 30.67 | 30.69 | 30.23 | - |
Sep 10, 2024 | 30.57 | 30.62 | 30.55 | 30.62 | 30.16 | - |
Sep 9, 2024 | 30.50 | 30.56 | 30.50 | 30.56 | 30.10 | - |
Sep 6, 2024 | 30.56 | 30.58 | 30.55 | 30.58 | 30.12 | 67 |
Sep 5, 2024 | 30.46 | 30.47 | 30.44 | 30.47 | 30.01 | 3,500 |
Sep 4, 2024 | 30.39 | 30.44 | 30.39 | 30.44 | 29.98 | - |
Sep 3, 2024 | 30.25 | 30.34 | 30.25 | 30.34 | 29.89 | - |
Sep 2, 2024 | 30.26 | 30.26 | 30.22 | 30.25 | 29.80 | - |
Aug 30, 2024 | 30.33 | 30.33 | 30.30 | 30.30 | 29.85 | - |
Aug 29, 2024 | 30.34 | 30.35 | 30.29 | 30.29 | 29.84 | - |
Aug 28, 2024 | 30.37 | 30.38 | 30.36 | 30.36 | 29.91 | - |
Aug 27, 2024 | 30.36 | 30.36 | 30.30 | 30.30 | 29.85 | - |
Aug 26, 2024 | 30.41 | 30.41 | 30.37 | 30.37 | 29.92 | - |
Aug 23, 2024 | 30.32 | 30.37 | 30.32 | 30.37 | 29.91 | - |
Aug 22, 2024 | 30.38 | 30.38 | 30.30 | 30.30 | 29.85 | - |
Aug 21, 2024 | 30.34 | 30.37 | 30.33 | 30.37 | 29.91 | 3,591 |
Aug 20, 2024 | 30.27 | 30.31 | 30.26 | 30.31 | 29.86 | - |
Aug 19, 2024 | 30.27 | 30.27 | 30.25 | 30.25 | 29.80 | - |
Aug 16, 2024 | 30.26 | 30.29 | 30.22 | 30.22 | 29.76 | 80 |
Aug 15, 2024 | 30.32 | 30.32 | 30.19 | 30.19 | 29.74 | - |
Aug 14, 2024 | 30.27 | 30.31 | 30.27 | 30.31 | 29.86 | - |
Aug 13, 2024 | 30.17 | 30.24 | 30.17 | 30.24 | 29.79 | - |
Aug 12, 2024 | 30.12 | 30.17 | 30.12 | 30.17 | 29.72 | - |
Aug 9, 2024 | 30.05 | 30.15 | 30.05 | 30.15 | 29.70 | - |
Aug 8, 2024 | 30.14 | 30.16 | 30.07 | 30.07 | 29.61 | - |
Aug 7, 2024 | 30.17 | 30.17 | 30.08 | 30.10 | 29.65 | 3,500 |
Aug 6, 2024 | 30.22 | 30.22 | 30.20 | 30.20 | 29.75 | - |
Aug 5, 2024 | 30.41 | 30.41 | 30.24 | 30.24 | 29.79 | 3,642 |
Aug 2, 2024 | 0.4289 Dividend | |||||
Aug 2, 2024 | 30.11 | 30.25 | 30.11 | 30.25 | 29.79 | - |
Aug 1, 2024 | 30.40 | 30.47 | 30.39 | 30.47 | 29.60 | - |
Jul 31, 2024 | 30.27 | 30.33 | 30.27 | 30.33 | 29.46 | - |
Jul 30, 2024 | 30.26 | 30.29 | 30.25 | 30.26 | 29.39 | 6,500 |
Jul 29, 2024 | 30.20 | 30.25 | 30.20 | 30.24 | 29.37 | - |
Jul 26, 2024 | 30.12 | 30.20 | 30.12 | 30.16 | 29.29 | 6,500 |
Jul 25, 2024 | 30.09 | 30.15 | 30.07 | 30.14 | 29.27 | 3,537 |
Jul 24, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 29.24 | - |
Jul 23, 2024 | 30.08 | 30.14 | 30.08 | 30.13 | 29.26 | 3,897 |
Jul 22, 2024 | 30.13 | 30.13 | 30.08 | 30.08 | 29.21 | 3,500 |
Jul 19, 2024 | 30.18 | 30.18 | 30.10 | 30.10 | 29.23 | - |
Jul 18, 2024 | 30.21 | 30.21 | 30.17 | 30.19 | 29.32 | - |
Jul 17, 2024 | 30.18 | 30.18 | 30.16 | 30.17 | 29.30 | - |
Jul 16, 2024 | 30.13 | 30.15 | 30.11 | 30.15 | 29.28 | 3,500 |
Jul 15, 2024 | 30.10 | 30.11 | 30.09 | 30.11 | 29.24 | - |
Jul 12, 2024 | 30.08 | 30.09 | 30.05 | 30.08 | 29.21 | 5,000 |
Jul 11, 2024 | 29.96 | 30.08 | 29.96 | 30.08 | 29.21 | - |
Jul 10, 2024 | 29.94 | 29.98 | 29.94 | 29.95 | 29.09 | - |
Jul 9, 2024 | 29.92 | 29.92 | 29.89 | 29.89 | 29.03 | - |
Jul 8, 2024 | 29.92 | 29.93 | 29.90 | 29.93 | 29.07 | - |
Jul 5, 2024 | 29.83 | 29.93 | 29.83 | 29.93 | 29.07 | - |
Jul 4, 2024 | 29.83 | 29.83 | 29.82 | 29.83 | 28.97 | - |
Jul 3, 2024 | 29.74 | 29.84 | 29.74 | 29.84 | 28.98 | 14,557 |
Jul 2, 2024 | 29.71 | 29.72 | 29.69 | 29.72 | 28.86 | - |
Jul 1, 2024 | 29.79 | 29.79 | 29.68 | 29.68 | 28.83 | - |
Jun 28, 2024 | 29.87 | 29.87 | 29.84 | 29.84 | 28.98 | - |
Jun 27, 2024 | 29.82 | 29.86 | 29.82 | 29.86 | 29.00 | - |
Jun 26, 2024 | 29.92 | 29.92 | 29.84 | 29.84 | 28.98 | 3,600 |
Jun 25, 2024 | 29.95 | 29.97 | 29.93 | 29.93 | 29.07 | - |
Jun 24, 2024 | 29.95 | 29.95 | 29.91 | 29.91 | 29.05 | 150 |
Jun 21, 2024 | 29.92 | 29.99 | 29.92 | 29.92 | 29.05 | - |
Jun 20, 2024 | 29.92 | 29.94 | 29.92 | 29.92 | 29.05 | - |
Jun 19, 2024 | 29.98 | 29.98 | 29.94 | 29.94 | 29.08 | - |
Jun 18, 2024 | 29.91 | 29.93 | 29.87 | 29.93 | 29.07 | - |
Jun 17, 2024 | 29.95 | 29.95 | 29.88 | 29.88 | 29.02 | - |
Jun 14, 2024 | 29.93 | 30.00 | 29.93 | 29.97 | 29.10 | 51 |
Jun 13, 2024 | 29.83 | 29.86 | 29.82 | 29.86 | 29.00 | - |
Jun 12, 2024 | 29.70 | 29.86 | 29.70 | 29.86 | 29.00 | 1,063 |
Jun 11, 2024 | 29.65 | 29.65 | 29.63 | 29.65 | 28.79 | - |
Jun 10, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 28.76 | - |
Jun 7, 2024 | 29.83 | 29.83 | 29.68 | 29.68 | 28.83 | 3,600 |
Jun 6, 2024 | 29.84 | 29.84 | 29.82 | 29.82 | 28.96 | - |
Jun 5, 2024 | 29.77 | 29.82 | 29.77 | 29.82 | 28.96 | 73 |
Jun 4, 2024 | 29.70 | 29.75 | 29.70 | 29.75 | 28.89 | - |
Jun 3, 2024 | 29.57 | 29.66 | 29.57 | 29.66 | 28.81 | 1,488 |
May 31, 2024 | 29.49 | 29.55 | 29.48 | 29.55 | 28.70 | - |
May 30, 2024 | 29.44 | 29.49 | 29.44 | 29.49 | 28.64 | - |
May 29, 2024 | 29.51 | 29.51 | 29.42 | 29.42 | 28.57 | 150 |
May 28, 2024 | 29.61 | 29.61 | 29.57 | 29.57 | 28.72 | - |
May 27, 2024 | 29.59 | 29.60 | 29.59 | 29.60 | 28.75 | - |
May 24, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 28.73 | - |
May 23, 2024 | 29.65 | 29.65 | 29.56 | 29.56 | 28.70 | - |
May 22, 2024 | 29.66 | 29.66 | 29.63 | 29.64 | 28.79 | - |
May 21, 2024 | 29.66 | 29.67 | 29.66 | 29.67 | 28.82 | - |
May 20, 2024 | 29.64 | 29.65 | 29.63 | 29.63 | 28.78 | - |
May 17, 2024 | 29.74 | 29.74 | 29.68 | 29.68 | 28.82 | - |
May 16, 2024 | 29.76 | 29.77 | 29.75 | 29.75 | 28.89 | - |
May 15, 2024 | 29.61 | 29.73 | 29.61 | 29.73 | 28.88 | - |
May 14, 2024 | 29.57 | 29.57 | 29.56 | 29.56 | 28.71 | - |
May 13, 2024 | 29.57 | 29.58 | 29.56 | 29.57 | 28.72 | 1,365 |
May 10, 2024 | 29.64 | 29.64 | 29.56 | 29.56 | 28.70 | 3,600 |
May 9, 2024 | 29.58 | 29.58 | 29.55 | 29.58 | 28.73 | - |
May 8, 2024 | 29.63 | 29.63 | 29.59 | 29.60 | 28.74 | - |
May 7, 2024 | 29.59 | 29.67 | 29.59 | 29.67 | 28.81 | - |
May 6, 2024 | 29.58 | 29.59 | 29.56 | 29.56 | 28.71 | - |
May 3, 2024 | 29.45 | 29.50 | 29.45 | 29.50 | 28.65 | - |
Apr 30, 2024 | 29.39 | 29.39 | 29.33 | 29.33 | 28.48 | 3,600 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
QQQ Invesco QQQ Trust
481.68
+1.31%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
SPY SPDR S&P 500 ETF
558.47
+0.71%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%