Swiss - Delayed Quote CHF
UBS ETF (CH) - SPI ESG (CHF) A-acc (SPISI.SW)
16.22
-0.10
(-0.59%)
At close: 5:35:40 PM GMT+2
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 |
---|---|---|---|---|---|---|
May 7, 2025 | 16.29 | 16.30 | 16.20 | 16.22 | 16.22 | 43,586 |
May 6, 2025 | 16.37 | 16.38 | 16.28 | 16.32 | 16.32 | 176,162 |
May 5, 2025 | 16.41 | 16.46 | 16.35 | 16.35 | 16.35 | 26,524 |
May 2, 2025 | 16.30 | 16.41 | 16.24 | 16.37 | 16.37 | 399,743 |
Apr 30, 2025 | 16.23 | 16.23 | 16.05 | 16.14 | 16.14 | 110,289 |
Apr 29, 2025 | 16.05 | 16.14 | 16.04 | 16.14 | 16.14 | 281,698 |
Apr 28, 2025 | 15.92 | 16.05 | 15.92 | 16.01 | 16.01 | 155,624 |
Apr 25, 2025 | 15.95 | 15.96 | 15.88 | 15.94 | 15.94 | 40,394 |
Apr 24, 2025 | 15.72 | 15.86 | 15.62 | 15.86 | 15.86 | 175,220 |
Apr 23, 2025 | 15.71 | 15.77 | 15.55 | 15.69 | 15.69 | 907,852 |
Apr 22, 2025 | 15.44 | 15.50 | 15.29 | 15.46 | 15.46 | 48,584 |
Apr 17, 2025 | 15.40 | 15.45 | 15.27 | 15.42 | 15.42 | 56,351 |
Apr 16, 2025 | 15.34 | 15.37 | 15.19 | 15.37 | 15.37 | 257,620 |
Apr 15, 2025 | 15.24 | 15.41 | 15.21 | 15.41 | 15.41 | 493,325 |
Apr 14, 2025 | 15.18 | 15.25 | 15.06 | 15.24 | 15.24 | 78,104 |
Apr 11, 2025 | 15.01 | 15.01 | 14.62 | 14.86 | 14.86 | 678,909 |
Apr 10, 2025 | 15.83 | 15.83 | 14.79 | 14.79 | 14.79 | 307,016 |
Apr 9, 2025 | 14.46 | 14.61 | 14.11 | 14.34 | 14.34 | 528,094 |
Apr 8, 2025 | 14.89 | 15.12 | 14.67 | 14.93 | 14.93 | 336,764 |
Apr 7, 2025 | 14.50 | 15.10 | 14.18 | 14.41 | 14.41 | 209,599 |
Apr 4, 2025 | 15.94 | 15.96 | 15.15 | 15.37 | 15.37 | 132,782 |
Apr 3, 2025 | 16.22 | 16.28 | 16.06 | 16.10 | 16.10 | 31,571 |
Apr 2, 2025 | 16.56 | 16.56 | 16.42 | 16.49 | 16.49 | 98,641 |
Apr 1, 2025 | 16.64 | 16.71 | 16.57 | 16.63 | 16.63 | 394,043 |
Mar 31, 2025 | 16.69 | 16.69 | 16.52 | 16.52 | 16.52 | 154,873 |
Mar 28, 2025 | 16.89 | 16.90 | 16.78 | 16.82 | 16.82 | 32,429 |
Mar 27, 2025 | 16.80 | 16.96 | 16.72 | 16.96 | 16.96 | 208,589 |
Mar 26, 2025 | 16.99 | 16.99 | 16.88 | 16.89 | 16.89 | 139,736 |
Mar 25, 2025 | 16.99 | 17.03 | 16.97 | 16.98 | 16.98 | 43,623 |
Mar 24, 2025 | 17.07 | 17.07 | 16.93 | 16.95 | 16.95 | 2,451,793 |
Mar 21, 2025 | 17.03 | 17.03 | 16.97 | 16.98 | 16.98 | 79,886 |
Mar 20, 2025 | 17.00 | 17.06 | 16.95 | 17.06 | 17.06 | 310,558 |
Mar 19, 2025 | 17.00 | 17.04 | 16.95 | 17.01 | 17.01 | 254,010 |
Mar 18, 2025 | 17.04 | 17.07 | 16.98 | 17.00 | 17.00 | 336,968 |
Mar 17, 2025 | 16.85 | 17.02 | 16.85 | 17.00 | 17.00 | 38,789 |
Mar 14, 2025 | 16.70 | 16.85 | 16.70 | 16.84 | 16.84 | 48,191 |
Mar 13, 2025 | 16.76 | 16.83 | 16.71 | 16.74 | 16.74 | 129,288 |
Mar 12, 2025 | 16.69 | 16.91 | 16.69 | 16.81 | 16.81 | 104,429 |
Mar 11, 2025 | 16.82 | 16.88 | 16.55 | 16.59 | 16.59 | 344,193 |
Mar 10, 2025 | 17.22 | 17.22 | 16.89 | 16.90 | 16.90 | 38,173 |
Mar 7, 2025 | 16.89 | 17.01 | 16.77 | 17.01 | 17.01 | 173,808 |
Mar 6, 2025 | 17.13 | 17.13 | 16.85 | 17.10 | 17.10 | 36,658 |
Mar 5, 2025 | 17.03 | 17.13 | 17.03 | 17.04 | 17.04 | 43,011 |
Mar 4, 2025 | 17.02 | 17.06 | 16.92 | 16.92 | 16.92 | 195,908 |
Mar 3, 2025 | 16.98 | 17.15 | 16.91 | 17.11 | 17.11 | 245,129 |
Feb 28, 2025 | 16.79 | 16.93 | 16.79 | 16.93 | 16.93 | 30,964 |
Feb 27, 2025 | 16.93 | 16.97 | 16.86 | 16.89 | 16.89 | 82,976 |
Feb 26, 2025 | 16.93 | 17.05 | 16.93 | 16.99 | 16.99 | 12,870 |
Feb 25, 2025 | 16.86 | 16.95 | 16.86 | 16.94 | 16.94 | 774,905 |
Feb 24, 2025 | 16.97 | 17.01 | 16.86 | 16.93 | 16.93 | 85,823 |
Feb 21, 2025 | 16.81 | 16.95 | 16.80 | 16.95 | 16.95 | 86,919 |
Feb 20, 2025 | 16.80 | 16.83 | 16.78 | 16.80 | 16.80 | 156,283 |
Feb 19, 2025 | 16.93 | 16.93 | 16.75 | 16.81 | 16.81 | 285,476 |
Feb 18, 2025 | 16.90 | 16.93 | 16.82 | 16.91 | 16.91 | 166,162 |
Feb 17, 2025 | 16.88 | 16.89 | 16.85 | 16.89 | 16.89 | 295,524 |
Feb 14, 2025 | 17.01 | 17.01 | 16.86 | 16.86 | 16.86 | 192,367 |
Feb 13, 2025 | 16.84 | 16.93 | 16.77 | 16.93 | 16.93 | 230,947 |
Feb 12, 2025 | 16.70 | 16.73 | 16.62 | 16.68 | 16.68 | 237,293 |
Feb 11, 2025 | 16.62 | 16.70 | 16.62 | 16.69 | 16.69 | 244,452 |
Feb 10, 2025 | 16.59 | 16.61 | 16.54 | 16.61 | 16.61 | 103,569 |
Feb 7, 2025 | 16.59 | 16.62 | 16.51 | 16.55 | 16.55 | 124,561 |
Feb 6, 2025 | 16.58 | 16.60 | 16.54 | 16.57 | 16.57 | 289,006 |
Feb 5, 2025 | 16.41 | 16.52 | 16.36 | 16.52 | 16.52 | 80,312 |
Feb 4, 2025 | 16.47 | 16.47 | 16.34 | 16.38 | 16.38 | 216,689 |
Feb 3, 2025 | 16.30 | 16.48 | 16.27 | 16.48 | 16.48 | 873,791 |
Jan 31, 2025 | 16.66 | 16.68 | 16.58 | 16.58 | 16.58 | 57,391 |
Jan 30, 2025 | 16.49 | 16.58 | 16.49 | 16.56 | 16.56 | 136,404 |
Jan 29, 2025 | 16.53 | 16.53 | 16.41 | 16.47 | 16.47 | 33,557 |
Jan 28, 2025 | 16.40 | 16.46 | 16.36 | 16.36 | 16.36 | 84,936 |
Jan 27, 2025 | 16.24 | 16.35 | 16.12 | 16.34 | 16.34 | 43,100 |
Jan 24, 2025 | 16.23 | 16.25 | 16.18 | 16.21 | 16.21 | 92,840 |
Jan 23, 2025 | 16.10 | 16.15 | 16.08 | 16.14 | 16.14 | 34,706 |
Jan 22, 2025 | 16.02 | 16.14 | 16.02 | 16.09 | 16.09 | 143,752 |
Jan 21, 2025 | 15.85 | 15.97 | 15.85 | 15.97 | 15.97 | 642,150 |
Jan 20, 2025 | 15.81 | 15.88 | 15.81 | 15.85 | 15.85 | 27,188 |
Jan 17, 2025 | 15.79 | 15.82 | 15.78 | 15.82 | 15.82 | 48,136 |
Jan 16, 2025 | 15.59 | 15.73 | 15.59 | 15.73 | 15.73 | 45,925 |
Jan 15, 2025 | 15.45 | 15.57 | 15.41 | 15.56 | 15.56 | 69,119 |
Jan 14, 2025 | 15.53 | 15.54 | 15.45 | 15.45 | 15.45 | 145,876 |
Jan 13, 2025 | 15.50 | 15.50 | 15.39 | 15.44 | 15.44 | 17,800 |
Jan 10, 2025 | 15.68 | 15.69 | 15.55 | 15.56 | 15.56 | 37,043 |
Jan 9, 2025 | 15.68 | 15.75 | 15.67 | 15.71 | 15.71 | 44,582 |
Jan 8, 2025 | 15.64 | 15.74 | 15.56 | 15.68 | 15.68 | 153,085 |
Jan 7, 2025 | 15.45 | 15.60 | 15.43 | 15.60 | 15.60 | 785,414 |
Jan 6, 2025 | 15.38 | 15.46 | 15.31 | 15.46 | 15.46 | 65,966 |
Jan 3, 2025 | 15.38 | 15.40 | 15.29 | 15.33 | 15.33 | 723,624 |
Dec 30, 2024 | 15.30 | 15.34 | 15.23 | 15.32 | 15.32 | 64,146 |
Dec 27, 2024 | 15.23 | 15.31 | 15.18 | 15.30 | 15.30 | 24,264 |
Dec 23, 2024 | 15.05 | 15.19 | 15.00 | 15.14 | 15.14 | 26,697 |
Dec 20, 2024 | 14.95 | 15.06 | 14.89 | 15.06 | 15.06 | 149,911 |
Dec 19, 2024 | 15.15 | 15.16 | 15.04 | 15.04 | 15.04 | 314,711 |
Dec 18, 2024 | 15.40 | 15.45 | 15.35 | 15.35 | 15.35 | 41,028 |
Dec 17, 2024 | 15.38 | 15.48 | 15.35 | 15.47 | 15.47 | 414,865 |
Dec 16, 2024 | 15.44 | 15.44 | 15.37 | 15.44 | 15.44 | 792,749 |
Dec 13, 2024 | 15.47 | 15.49 | 15.42 | 15.42 | 15.42 | 2,970,359 |
Dec 12, 2024 | 15.47 | 15.54 | 15.42 | 15.45 | 15.45 | 974,013 |
Dec 11, 2024 | 15.37 | 15.47 | 15.35 | 15.45 | 15.45 | 176,225 |
Dec 10, 2024 | 15.49 | 15.49 | 15.39 | 15.39 | 15.39 | 44,843 |
Dec 9, 2024 | 15.59 | 15.59 | 15.49 | 15.52 | 15.52 | 33,935 |
Dec 6, 2024 | 15.52 | 15.55 | 15.50 | 15.55 | 15.55 | 17,499 |
Dec 5, 2024 | 15.56 | 15.57 | 15.53 | 15.53 | 15.53 | 13,876 |
Dec 4, 2024 | 15.50 | 15.55 | 15.49 | 15.55 | 15.55 | 237,779 |
Dec 3, 2024 | 15.56 | 15.60 | 15.53 | 15.54 | 15.54 | 486,783 |
Dec 2, 2024 | 15.46 | 15.59 | 15.44 | 15.58 | 15.58 | 32,505 |
Nov 29, 2024 | 15.45 | 15.46 | 15.37 | 15.39 | 15.39 | 28,137 |
Nov 28, 2024 | 15.37 | 15.43 | 15.37 | 15.41 | 15.41 | 14,048 |
Nov 27, 2024 | 15.35 | 15.36 | 15.29 | 15.36 | 15.36 | 54,607 |
Nov 26, 2024 | 15.34 | 15.40 | 15.29 | 15.33 | 15.33 | 105,292 |
Nov 25, 2024 | 15.44 | 15.44 | 15.37 | 15.41 | 15.41 | 336,250 |
Nov 22, 2024 | 15.34 | 15.47 | 15.33 | 15.44 | 15.44 | 65,751 |
Nov 21, 2024 | 15.19 | 15.24 | 15.16 | 15.23 | 15.23 | 29,012 |
Nov 20, 2024 | 15.30 | 15.31 | 15.16 | 15.19 | 15.19 | 22,332 |
Nov 19, 2024 | 15.35 | 15.35 | 15.05 | 15.16 | 15.16 | 315,813 |
Nov 18, 2024 | 15.31 | 15.31 | 15.23 | 15.31 | 15.31 | 120,312 |
Nov 15, 2024 | 15.33 | 15.39 | 15.26 | 15.29 | 15.29 | 38,648 |
Nov 14, 2024 | 15.35 | 15.49 | 15.34 | 15.48 | 15.48 | 319,894 |
Nov 13, 2024 | 15.46 | 15.46 | 15.30 | 15.42 | 15.42 | 184,791 |
Nov 12, 2024 | 15.56 | 15.56 | 15.38 | 15.38 | 15.38 | 156,838 |
Nov 11, 2024 | 15.64 | 15.72 | 15.64 | 15.68 | 15.68 | 406,083 |
Nov 8, 2024 | 15.69 | 15.69 | 15.50 | 15.53 | 15.53 | 88,321 |
Nov 7, 2024 | 15.61 | 15.74 | 15.60 | 15.66 | 15.66 | 18,014 |
Nov 6, 2024 | 15.83 | 15.92 | 15.60 | 15.60 | 15.60 | 221,647 |
Nov 5, 2024 | 15.66 | 15.66 | 15.57 | 15.62 | 15.62 | 67,003 |
Nov 4, 2024 | 15.70 | 15.75 | 15.65 | 15.65 | 15.65 | 75,880 |
Nov 1, 2024 | 15.60 | 15.75 | 15.58 | 15.74 | 15.74 | 555,986 |
Oct 31, 2024 | 15.65 | 15.65 | 15.45 | 15.50 | 15.50 | 42,218 |
Oct 30, 2024 | 15.85 | 15.85 | 15.74 | 15.74 | 15.74 | 20,446 |
Oct 29, 2024 | 16.09 | 16.09 | 15.88 | 15.90 | 15.90 | 35,555 |
Oct 28, 2024 | 16.04 | 16.06 | 15.96 | 16.06 | 16.06 | 66,861 |
Oct 25, 2024 | 15.94 | 16.00 | 15.93 | 15.99 | 15.99 | 88,169 |
Oct 24, 2024 | 16.00 | 16.04 | 15.98 | 15.98 | 15.98 | 9,176 |
Oct 23, 2024 | 16.00 | 16.00 | 15.92 | 15.95 | 15.95 | 31,363 |
Oct 22, 2024 | 16.02 | 16.04 | 15.93 | 15.98 | 15.98 | 27,313 |
Oct 21, 2024 | 16.18 | 16.19 | 16.08 | 16.08 | 16.08 | 10,979 |
Oct 18, 2024 | 16.14 | 16.19 | 16.12 | 16.19 | 16.19 | 121,490 |
Oct 17, 2024 | 16.03 | 16.20 | 16.03 | 16.15 | 16.15 | 26,521 |
Oct 16, 2024 | 16.00 | 16.05 | 15.98 | 16.04 | 16.04 | 99,622 |
Oct 15, 2024 | 16.22 | 16.22 | 16.07 | 16.07 | 16.07 | 26,045 |
Oct 14, 2024 | 16.06 | 16.17 | 16.06 | 16.17 | 16.17 | 90,701 |
Oct 11, 2024 | 15.93 | 16.01 | 15.91 | 16.01 | 16.01 | 46,748 |
Oct 10, 2024 | 15.99 | 15.99 | 15.92 | 15.95 | 15.95 | 116,012 |
Oct 9, 2024 | 15.86 | 15.99 | 15.84 | 15.99 | 15.99 | 515,916 |
Oct 8, 2024 | 15.74 | 15.86 | 15.69 | 15.85 | 15.85 | 52,834 |
Oct 7, 2024 | 15.90 | 15.90 | 15.78 | 15.83 | 15.83 | 14,761 |
Oct 4, 2024 | 15.85 | 15.88 | 15.80 | 15.83 | 15.83 | 318,455 |
Oct 3, 2024 | 15.99 | 15.99 | 15.82 | 15.85 | 15.85 | 84,406 |
Oct 2, 2024 | 15.97 | 16.03 | 15.89 | 16.00 | 16.00 | 46,715 |
Oct 1, 2024 | 16.08 | 16.13 | 15.91 | 15.98 | 15.98 | 376,858 |
Sep 30, 2024 | 16.09 | 16.11 | 16.06 | 16.07 | 16.07 | 9,856 |
Sep 27, 2024 | 16.13 | 16.17 | 16.07 | 16.17 | 16.17 | 192,679 |
Sep 26, 2024 | 16.09 | 16.16 | 16.03 | 16.11 | 16.11 | 65,802 |
Sep 25, 2024 | 15.85 | 16.01 | 15.85 | 16.01 | 16.01 | 39,045 |
Sep 24, 2024 | 15.81 | 15.87 | 15.77 | 15.82 | 15.82 | 208,540 |
Sep 23, 2024 | 15.81 | 15.81 | 15.70 | 15.77 | 15.77 | 13,144 |
Sep 20, 2024 | 15.85 | 15.87 | 15.73 | 15.74 | 15.74 | 30,754 |
Sep 19, 2024 | 15.86 | 15.95 | 15.85 | 15.88 | 15.88 | 54,636 |
Sep 18, 2024 | 15.84 | 15.84 | 15.71 | 15.71 | 15.71 | 4,923 |
Sep 17, 2024 | 15.83 | 15.90 | 15.82 | 15.84 | 15.84 | 48,259 |
Sep 16, 2024 | 15.68 | 15.81 | 15.68 | 15.77 | 15.77 | 25,211 |
Sep 13, 2024 | 15.77 | 15.83 | 15.77 | 15.80 | 15.80 | 169,093 |
Sep 12, 2024 | 15.73 | 15.73 | 15.65 | 15.70 | 15.70 | 15,520 |
Sep 11, 2024 | 15.76 | 15.76 | 15.61 | 15.66 | 15.66 | 114,128 |
Sep 10, 2024 | 15.70 | 15.79 | 15.68 | 15.68 | 15.68 | 8,947 |
Sep 9, 2024 | 15.65 | 15.73 | 15.65 | 15.70 | 15.70 | 74,625 |
Sep 6, 2024 | 15.56 | 15.83 | 15.55 | 15.62 | 15.62 | 356,525 |
Sep 5, 2024 | 16.00 | 16.03 | 15.82 | 15.89 | 15.89 | 210,002 |
Sep 4, 2024 | 16.12 | 16.13 | 16.01 | 16.10 | 16.10 | 107,544 |
Sep 3, 2024 | 16.40 | 16.40 | 16.22 | 16.25 | 16.25 | 127,880 |
Sep 2, 2024 | 16.38 | 16.38 | 16.31 | 16.38 | 16.38 | 572,906 |
Aug 30, 2024 | 16.40 | 16.45 | 16.40 | 16.43 | 16.43 | 42,657 |
Aug 29, 2024 | 16.28 | 16.38 | 16.28 | 16.38 | 16.38 | 19,605 |
Aug 28, 2024 | 16.21 | 16.34 | 16.21 | 16.28 | 16.28 | 7,555 |
Aug 27, 2024 | 16.28 | 16.30 | 16.22 | 16.22 | 16.22 | 49,674 |
Aug 26, 2024 | 16.28 | 16.30 | 16.26 | 16.28 | 16.28 | 942,134 |
Aug 23, 2024 | 16.17 | 16.30 | 16.17 | 16.30 | 16.30 | 20,806 |
Aug 22, 2024 | 16.23 | 16.30 | 16.23 | 16.30 | 16.30 | 10,796 |
Aug 21, 2024 | 16.12 | 16.20 | 16.12 | 16.18 | 16.18 | 10,954 |
Aug 20, 2024 | 16.24 | 16.25 | 16.20 | 16.20 | 16.20 | 25,928 |
Aug 19, 2024 | 16.10 | 16.23 | 16.10 | 16.23 | 16.23 | 94,344 |
Aug 16, 2024 | 16.17 | 16.17 | 16.08 | 16.08 | 16.08 | 200,140 |
Aug 15, 2024 | 15.99 | 16.09 | 15.94 | 16.07 | 16.07 | 226,459 |
Aug 14, 2024 | 15.85 | 15.95 | 15.83 | 15.94 | 15.94 | 83,003 |
Aug 13, 2024 | 15.73 | 15.76 | 15.68 | 15.76 | 15.76 | 188,982 |
Aug 12, 2024 | 15.74 | 15.74 | 15.70 | 15.71 | 15.71 | 6,793 |
Aug 9, 2024 | 15.67 | 15.75 | 15.66 | 15.68 | 15.68 | 14,151 |
Aug 8, 2024 | 15.55 | 15.55 | 15.39 | 15.52 | 15.52 | 22,484 |
Aug 7, 2024 | 15.39 | 15.67 | 15.39 | 15.66 | 15.66 | 300,889 |
Aug 6, 2024 | 15.37 | 15.37 | 15.11 | 15.24 | 15.24 | 1,162,030 |
Aug 5, 2024 | 15.31 | 15.32 | 15.13 | 15.29 | 15.29 | 33,448 |
Aug 2, 2024 | 15.94 | 15.95 | 15.65 | 15.69 | 15.69 | 196,924 |
Jul 31, 2024 | 16.25 | 16.30 | 16.24 | 16.30 | 16.30 | 8,724 |
Jul 30, 2024 | 16.15 | 16.21 | 16.14 | 16.20 | 16.20 | 142,132 |
Jul 29, 2024 | 16.18 | 16.20 | 16.11 | 16.12 | 16.12 | 3,458 |
Jul 26, 2024 | 15.96 | 16.16 | 15.96 | 16.16 | 16.16 | 8,027 |
Jul 25, 2024 | 16.00 | 16.00 | 15.88 | 15.98 | 15.98 | 151,202 |
Jul 24, 2024 | 16.06 | 16.10 | 16.04 | 16.10 | 16.10 | 22,022 |
Jul 23, 2024 | 16.20 | 16.20 | 16.15 | 16.17 | 16.17 | 115,074 |
Jul 22, 2024 | 16.08 | 16.19 | 16.06 | 16.18 | 16.18 | 34,498 |
Jul 19, 2024 | 16.08 | 16.09 | 16.02 | 16.03 | 16.03 | 24,457 |
Jul 18, 2024 | 16.20 | 16.20 | 16.15 | 16.15 | 16.15 | 145,467 |
Jul 17, 2024 | 16.25 | 16.26 | 16.15 | 16.22 | 16.22 | 15,033 |
Jul 16, 2024 | 16.12 | 16.16 | 16.08 | 16.16 | 16.16 | 59,701 |
Jul 15, 2024 | 16.27 | 16.34 | 16.16 | 16.16 | 16.16 | 17,265 |
Jul 12, 2024 | 16.20 | 16.31 | 16.18 | 16.29 | 16.29 | 52,030 |
Jul 11, 2024 | 16.13 | 16.20 | 16.12 | 16.17 | 16.17 | 60,443 |
Jul 10, 2024 | 15.95 | 16.05 | 15.93 | 16.05 | 16.05 | 9,624 |
Jul 9, 2024 | 15.92 | 16.05 | 15.90 | 15.95 | 15.95 | 14,157 |
Jul 8, 2024 | 15.89 | 16.01 | 15.87 | 15.94 | 15.94 | 66,387 |
Jul 5, 2024 | 15.97 | 16.02 | 15.88 | 15.88 | 15.88 | 6,900 |
Jul 4, 2024 | 15.87 | 15.98 | 15.87 | 15.95 | 15.95 | 201,179 |
Jul 3, 2024 | 15.89 | 15.92 | 15.84 | 15.86 | 15.86 | 59,120 |
Jul 2, 2024 | 15.78 | 15.85 | 15.73 | 15.85 | 15.85 | 291,181 |
Jul 1, 2024 | 15.97 | 15.99 | 15.84 | 15.86 | 15.86 | 576,112 |
Jun 28, 2024 | 15.89 | 15.89 | 15.81 | 15.83 | 15.83 | 65,671 |
Jun 27, 2024 | 15.86 | 15.88 | 15.81 | 15.84 | 15.84 | 171,751 |
Jun 26, 2024 | 16.00 | 16.01 | 15.81 | 15.85 | 15.85 | 56,122 |
Jun 25, 2024 | 15.97 | 15.97 | 15.89 | 15.94 | 15.94 | 28,656 |
Jun 24, 2024 | 15.85 | 16.03 | 15.82 | 16.02 | 16.02 | 41,091 |
Jun 21, 2024 | 15.93 | 15.95 | 15.82 | 15.82 | 15.82 | 12,325 |
Jun 20, 2024 | 15.88 | 15.98 | 15.87 | 15.98 | 15.98 | 74,098 |
Jun 19, 2024 | 15.88 | 15.89 | 15.85 | 15.88 | 15.88 | 1,466,934 |
Jun 18, 2024 | 15.89 | 15.89 | 15.84 | 15.89 | 15.89 | 19,257 |
Jun 17, 2024 | 15.89 | 15.89 | 15.76 | 15.80 | 15.80 | 78,099 |
Jun 14, 2024 | 15.98 | 15.98 | 15.81 | 15.86 | 15.86 | 85,255 |
Jun 13, 2024 | 16.03 | 16.04 | 15.93 | 15.95 | 15.95 | 12,610 |
Jun 12, 2024 | 15.94 | 16.03 | 15.91 | 16.03 | 16.03 | 85,871 |
Jun 11, 2024 | 16.01 | 16.01 | 15.88 | 15.90 | 15.90 | 15,242 |
Jun 10, 2024 | 16.09 | 16.09 | 15.94 | 15.99 | 15.99 | 53,174 |
Jun 7, 2024 | 16.16 | 16.16 | 16.07 | 16.13 | 16.13 | 78,165 |
Jun 6, 2024 | 16.03 | 16.11 | 16.03 | 16.09 | 16.09 | 25,526 |
Jun 5, 2024 | 15.92 | 16.00 | 15.92 | 16.00 | 16.00 | 49,174 |
Jun 4, 2024 | 15.85 | 15.89 | 15.78 | 15.82 | 15.82 | 24,815 |
Jun 3, 2024 | 15.98 | 15.98 | 15.82 | 15.82 | 15.82 | 1,509,333 |
May 31, 2024 | 15.73 | 15.85 | 15.73 | 15.85 | 15.85 | 11,078 |
May 30, 2024 | 15.59 | 15.74 | 15.59 | 15.74 | 15.74 | 50,722 |
May 29, 2024 | 15.70 | 15.71 | 15.63 | 15.63 | 15.63 | 47,473 |
May 28, 2024 | 15.88 | 15.88 | 15.71 | 15.72 | 15.72 | 57,367 |
May 27, 2024 | 15.83 | 15.87 | 15.81 | 15.87 | 15.87 | 14,169 |
May 24, 2024 | 15.81 | 15.84 | 15.77 | 15.84 | 15.84 | 41,880 |
May 23, 2024 | 15.84 | 15.91 | 15.84 | 15.88 | 15.88 | 9,121 |
May 22, 2024 | 15.86 | 15.86 | 15.78 | 15.84 | 15.84 | 71,320 |
May 21, 2024 | 15.89 | 15.90 | 15.83 | 15.87 | 15.87 | 7,989 |
May 17, 2024 | 15.84 | 15.92 | 15.82 | 15.87 | 15.87 | 17,044 |
May 16, 2024 | 15.80 | 15.84 | 15.77 | 15.82 | 15.82 | 100,621 |
May 15, 2024 | 15.62 | 15.74 | 15.61 | 15.74 | 15.74 | 50,008 |
May 14, 2024 | 15.52 | 15.59 | 15.49 | 15.58 | 15.58 | 86,757 |
May 13, 2024 | 15.52 | 15.57 | 15.50 | 15.57 | 15.57 | 37,554 |
May 10, 2024 | 15.43 | 15.50 | 15.39 | 15.50 | 15.50 | 36,881 |
May 8, 2024 | 15.27 | 15.32 | 15.25 | 15.32 | 15.32 | 77,656 |
May 7, 2024 | 15.02 | 15.22 | 15.02 | 15.21 | 15.21 | 403,172 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.19
+4.88%
PTF Invesco Dorsey Wright Technology Momentum ETF
61.47
+2.46%
THD iShares MSCI Thailand ETF
57.05
+2.20%
SMH VanEck Semiconductor ETF
220.02
+2.05%
MLPX Global X MLP & Energy Infrastructure ETF
60.19
+1.81%
SOXX iShares Semiconductor ETF
190.04
+1.75%
PSI Invesco Semiconductors ETF
47.88
+1.72%
ATMP Barclays ETN+ Select MLP ETN
28.53
+1.71%
ENFR Alerian Energy Infrastructure ETF
31.25
+1.53%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
44.64
+1.43%
PPH VanEck Pharmaceutical ETF
87.12
+1.29%
USAI Pacer American Energy Independence ETF
38.59
+1.25%
IETC iShares U.S. Tech Independence Focused ETF
80.76
+1.20%
EWW iShares MSCI Mexico ETF
59.09
+1.20%
IHI iShares U.S. Medical Devices ETF
60.55
+1.15%
IWP iShares Russell Mid-Cap Growth ETF
124.37
+1.05%
XLK The Technology Select Sector SPDR Fund
215.81
+1.00%
SPHB Invesco S&P 500 High Beta ETF
81.76
+1.00%
VGT Vanguard Information Technology Index Fund ETF Shares
564.51
+1.00%
FTEC Fidelity MSCI Information Technology Index ETF
167.95
+0.99%
SPMO Invesco S&P 500 Momentum ETF
97.50
+0.97%
SPHQ Invesco S&P 500 Quality ETF
67.25
+0.96%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.71
+0.95%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.41
+0.94%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.66
+0.92%
KCE SPDR S&P Capital Markets ETF
128.68
+0.92%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.63
+0.90%
USMF WisdomTree U.S. Multifactor Fund
49.48
+0.90%
FHLC Fidelity MSCI Health Care Index ETF
63.75
+0.89%
IGV iShares Expanded Tech-Software Sector ETF
98.78
+0.84%
XMMO Invesco S&P MidCap Momentum ETF
119.44
+0.82%
IMCG iShares Morningstar Mid-Cap Growth ETF
73.53
+0.80%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.09
+0.78%
XLV The Health Care Select Sector SPDR Fund
135.36
+0.77%
VHT Vanguard Health Care Index Fund ETF Shares
247.13
+0.77%
MTUM iShares MSCI USA Momentum Factor ETF
215.68
+0.75%
QLD ProShares Ultra QQQ
91.42
+0.75%
RTH VanEck Retail ETF
229.87
+0.74%
IWR iShares Russell Mid-Cap ETF
85.56
+0.72%
IYG iShares U.S. Financial Services ETF
78.92
+0.71%
IYH iShares U.S. Healthcare ETF
56.42
+0.71%
MGV Vanguard Mega Cap Value Index Fund
124.32
+0.71%
IXN iShares Global Tech ETF
79.19
+0.71%
DIA SPDR Dow Jones Industrial Average ETF Trust
411.05
+0.69%
EQWL Invesco S&P 100 Equal Weight ETF
101.74
+0.68%
JQUA JPMorgan U.S. Quality Factor ETF
56.80
+0.67%
WTMF WisdomTree Managed Futures Strategy Fund
34.78
+0.67%
WTV WisdomTree U.S. Value Fund
80.92
+0.66%
ILCG iShares Morningstar Growth ETF
84.78
+0.65%
IVE iShares S&P 500 Value ETF
184.41
+0.64%
XNTK SPDR NYSE Technology ETF
202.03
+0.63%
RWK Invesco S&P MidCap 400 Revenue ETF
108.23
+0.63%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.47
+0.63%
FNCL Fidelity MSCI Financials Index ETF
69.09
+0.63%
QGRO American Century U.S. Quality Growth ETF
99.72
+0.63%
VTV Vanguard Value Index Fund ETF Shares
167.61
+0.62%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
178.21
+0.62%
ETHO Amplify Etho Climate Leadership U.S. ETF
54.42
+0.62%
QTUM Defiance Quantum ETF
77.18
+0.61%
SIZE iShares MSCI USA Size Factor ETF
144.66
+0.61%
XHS SPDR S&P Health Care Services ETF
98.20
+0.60%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
36.77
+0.60%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.23
+0.60%
IYF iShares U.S. Financials ETF
112.19
+0.60%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.59
+0.59%
XLF The Financial Select Sector SPDR Fund
49.45
+0.59%
VO Vanguard Mid-Cap Index Fund ETF Shares
260.40
+0.59%
KIE SPDR S&P Insurance ETF
58.53
+0.58%
DGRO iShares Core Dividend Growth ETF
60.43
+0.58%
FSCS First Trust SMID Capital Strength ETF
34.57
+0.58%
ABFL Abacus FCF Leaders ETF
66.14
+0.58%
PFM Invesco Dividend Achievers ETF
45.26
+0.58%
FOVL iShares Focused Value Factor ETF
68.34
+0.57%
CWS AdvisorShares Focused Equity ETF
66.89
+0.57%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
155.75
+0.57%
VFH Vanguard Financials Index Fund ETF Shares
118.69
+0.57%
AUSF Global X Adaptive U.S. Factor ETF
42.67
+0.57%
FSMD Fidelity Small-Mid Multifactor ETF
39.21
+0.56%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
125.24
+0.55%
QUAL iShares MSCI USA Quality Factor ETF
170.97
+0.55%
JMOM JPMorgan U.S. Momentum Factor ETF
58.23
+0.55%
IUSV iShares Core S&P U.S. Value ETF
89.34
+0.55%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
253.60
+0.55%
PWB Invesco Dynamic Large Cap Growth ETF
103.31
+0.55%
SPYV SPDR Portfolio S&P 500 Value ETF
49.46
+0.55%
FYC First Trust Small Cap Growth AlphaDEX Fund
69.99
+0.55%
EUSA iShares MSCI USA Equal Weighted ETF
92.89
+0.53%
SHRY First Trust Bloomberg Shareholder Yield ETF
40.17
+0.52%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.77
+0.52%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
41.14
+0.52%
LRGF iShares U.S. Equity Factor ETF
58.47
+0.52%
GII SPDR S&P Global Infrastructure ETF
65.83
+0.51%
XLI The Industrial Select Sector SPDR Fund
134.15
+0.51%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.29
+0.51%
QDF FlexShares Quality Dividend Index Fund
67.24
+0.51%
FTLS First Trust Long/Short Equity ETF
64.05
+0.50%
RDVY First Trust Rising Dividend Achievers ETF
58.20
+0.50%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.74
+0.50%
JVAL JPMorgan U.S. Value Factor ETF
40.53
+0.49%
DIVB iShares Core Dividend ETF
46.92
+0.49%