XETRA - Delayed Quote EUR
SPDR S&P US Dividend Aristocrats UCITS ETF EUR Dis (SPPD.DE)
8.06
+0.08
+(1.04%)
As of 9:04:13 AM 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 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 11 |
Apr 30, 2025 | 8.02 | 8.03 | 7.90 | 7.98 | 7.98 | 443,901 |
Apr 29, 2025 | 7.99 | 8.00 | 7.98 | 7.99 | 7.99 | 7,721 |
Apr 28, 2025 | 7.93 | 7.99 | 7.93 | 7.97 | 7.97 | 61,938 |
Apr 25, 2025 | 8.02 | 8.02 | 7.90 | 7.91 | 7.91 | 154,186 |
Apr 24, 2025 | 7.93 | 7.98 | 7.93 | 7.98 | 7.98 | 56,094 |
Apr 23, 2025 | 8.02 | 8.06 | 7.96 | 7.97 | 7.97 | 256,038 |
Apr 22, 2025 | 7.88 | 7.94 | 7.85 | 7.94 | 7.94 | 142,328 |
Apr 17, 2025 | 7.89 | 7.95 | 7.89 | 7.94 | 7.94 | 143,964 |
Apr 16, 2025 | 7.92 | 7.97 | 7.90 | 7.96 | 7.96 | 138,879 |
Apr 15, 2025 | 7.98 | 8.00 | 7.94 | 7.97 | 7.97 | 134,136 |
Apr 14, 2025 | 7.89 | 7.99 | 7.88 | 7.96 | 7.96 | 943,070 |
Apr 11, 2025 | 7.77 | 7.79 | 7.69 | 7.71 | 7.71 | 58,307 |
Apr 10, 2025 | 7.87 | 7.87 | 7.69 | 7.69 | 7.69 | 141,725 |
Apr 9, 2025 | 7.44 | 7.49 | 7.31 | 7.40 | 7.40 | 493,478 |
Apr 8, 2025 | 7.71 | 7.77 | 7.68 | 7.71 | 7.71 | 137,129 |
Apr 7, 2025 | 7.54 | 7.68 | 7.48 | 7.57 | 7.57 | 142,855 |
Apr 4, 2025 | 8.11 | 8.11 | 7.90 | 7.90 | 7.90 | 67,576 |
Apr 3, 2025 | 8.22 | 8.29 | 8.18 | 8.21 | 8.21 | 92,074 |
Apr 2, 2025 | 8.33 | 8.35 | 8.28 | 8.35 | 8.35 | 7,420 |
Apr 1, 2025 | 8.33 | 8.33 | 8.30 | 8.33 | 8.33 | 12,517 |
Mar 31, 2025 | 8.25 | 8.32 | 8.23 | 8.31 | 8.31 | 30,009 |
Mar 28, 2025 | 8.29 | 8.31 | 8.26 | 8.26 | 8.26 | 37,476 |
Mar 27, 2025 | 8.29 | 8.32 | 8.28 | 8.30 | 8.30 | 6,801 |
Mar 26, 2025 | 8.21 | 8.29 | 8.21 | 8.28 | 8.28 | 34,759 |
Mar 25, 2025 | 8.26 | 8.28 | 8.22 | 8.22 | 8.22 | 382 |
Mar 24, 2025 | 0.045 Dividend | |||||
Mar 24, 2025 | 8.24 | 8.28 | 8.24 | 8.27 | 8.27 | 62 |
Mar 21, 2025 | 8.29 | 8.29 | 8.21 | 8.23 | 8.19 | 60,643 |
Mar 20, 2025 | 8.36 | 8.37 | 8.31 | 8.31 | 8.27 | 21,805 |
Mar 19, 2025 | 8.32 | 8.34 | 8.32 | 8.34 | 8.29 | 108,889 |
Mar 18, 2025 | 8.36 | 8.36 | 8.31 | 8.33 | 8.28 | 297,713 |
Mar 17, 2025 | 8.23 | 8.36 | 8.23 | 8.35 | 8.30 | 71,810 |
Mar 14, 2025 | 8.20 | 8.26 | 8.18 | 8.24 | 8.20 | 98,564 |
Mar 13, 2025 | 8.20 | 8.27 | 8.20 | 8.20 | 8.15 | 231,144 |
Mar 12, 2025 | 8.34 | 8.36 | 8.20 | 8.23 | 8.19 | 244,830 |
Mar 11, 2025 | 8.54 | 8.54 | 8.32 | 8.33 | 8.29 | 453,927 |
Mar 10, 2025 | 8.50 | 8.64 | 8.45 | 8.57 | 8.53 | 142,072 |
Mar 7, 2025 | 8.41 | 8.47 | 8.40 | 8.47 | 8.42 | 112,643 |
Mar 6, 2025 | 8.37 | 8.39 | 8.34 | 8.38 | 8.33 | 31,865 |
Mar 5, 2025 | 8.37 | 8.41 | 8.32 | 8.32 | 8.28 | 212,030 |
Mar 4, 2025 | 8.51 | 8.51 | 8.43 | 8.43 | 8.38 | 22,508 |
Mar 3, 2025 | 8.52 | 8.57 | 8.52 | 8.55 | 8.50 | 43,867 |
Feb 28, 2025 | 8.42 | 8.45 | 8.41 | 8.45 | 8.40 | 11,069 |
Feb 27, 2025 | 8.45 | 8.47 | 8.39 | 8.43 | 8.39 | 36,727 |
Feb 26, 2025 | 8.48 | 8.50 | 8.45 | 8.45 | 8.40 | 691 |
Feb 25, 2025 | 8.44 | 8.48 | 8.44 | 8.47 | 8.42 | 91,789 |
Feb 24, 2025 | 8.43 | 8.46 | 8.40 | 8.46 | 8.41 | 8,073 |
Feb 21, 2025 | 8.41 | 8.42 | 8.40 | 8.41 | 8.37 | 10,963 |
Feb 20, 2025 | 8.36 | 8.38 | 8.36 | 8.37 | 8.32 | 1,801 |
Feb 19, 2025 | 8.32 | 8.35 | 8.31 | 8.35 | 8.30 | 844 |
Feb 18, 2025 | 8.28 | 8.30 | 8.24 | 8.30 | 8.25 | 7,067 |
Feb 17, 2025 | 8.26 | 8.28 | 8.26 | 8.28 | 8.24 | 24,438 |
Feb 14, 2025 | 8.31 | 8.32 | 8.30 | 8.30 | 8.26 | 1,063 |
Feb 13, 2025 | 8.23 | 8.27 | 8.23 | 8.27 | 8.23 | 7,134 |
Feb 12, 2025 | 8.28 | 8.28 | 8.20 | 8.20 | 8.16 | 6,347 |
Feb 11, 2025 | 8.21 | 8.25 | 8.21 | 8.25 | 8.20 | 6,904 |
Feb 10, 2025 | 8.19 | 8.21 | 8.19 | 8.20 | 8.16 | 3,391 |
Feb 7, 2025 | 8.22 | 8.24 | 8.19 | 8.19 | 8.15 | 53,880 |
Feb 6, 2025 | 8.28 | 8.30 | 8.24 | 8.24 | 8.20 | 49,617 |
Feb 5, 2025 | 8.25 | 8.26 | 8.23 | 8.24 | 8.20 | 50,594 |
Feb 4, 2025 | 8.26 | 8.26 | 8.22 | 8.25 | 8.21 | 18,892 |
Feb 3, 2025 | 8.23 | 8.28 | 8.18 | 8.28 | 8.23 | 2,717 |
Jan 31, 2025 | 8.33 | 8.35 | 8.31 | 8.35 | 8.30 | 32,331 |
Jan 30, 2025 | 8.28 | 8.33 | 8.28 | 8.33 | 8.28 | 77,909 |
Jan 29, 2025 | 8.29 | 8.30 | 8.28 | 8.29 | 8.25 | 23,772 |
Jan 28, 2025 | 8.36 | 8.39 | 8.31 | 8.31 | 8.27 | 184,810 |
Jan 27, 2025 | 8.27 | 8.34 | 8.26 | 8.34 | 8.29 | 49,717 |
Jan 24, 2025 | 8.25 | 8.26 | 8.23 | 8.26 | 8.22 | 22,366 |
Jan 23, 2025 | 8.23 | 8.25 | 8.21 | 8.23 | 8.19 | 4,408 |
Jan 22, 2025 | 8.30 | 8.31 | 8.26 | 8.26 | 8.21 | 57,384 |
Jan 21, 2025 | 8.26 | 8.33 | 8.26 | 8.33 | 8.29 | 368,518 |
Jan 20, 2025 | 8.26 | 8.27 | 8.23 | 8.27 | 8.22 | 44,804 |
Jan 17, 2025 | 8.22 | 8.27 | 8.19 | 8.26 | 8.21 | 138,532 |
Jan 16, 2025 | 8.14 | 8.17 | 8.11 | 8.17 | 8.13 | 80,359 |
Jan 15, 2025 | 8.09 | 8.19 | 8.08 | 8.12 | 8.07 | 21,711 |
Jan 14, 2025 | 8.02 | 8.05 | 8.02 | 8.04 | 7.99 | 34,972 |
Jan 13, 2025 | 7.92 | 7.97 | 7.91 | 7.97 | 7.93 | 15,046 |
Jan 10, 2025 | 8.07 | 8.08 | 7.95 | 7.95 | 7.91 | 54,057 |
Jan 9, 2025 | 8.06 | 8.08 | 8.06 | 8.07 | 8.02 | 10,689 |
Jan 8, 2025 | 8.08 | 8.08 | 8.00 | 8.06 | 8.01 | 54,939 |
Jan 7, 2025 | 8.08 | 8.14 | 8.07 | 8.09 | 8.05 | 7,878 |
Jan 6, 2025 | 8.14 | 8.18 | 8.13 | 8.14 | 8.10 | 84,991 |
Jan 3, 2025 | 8.11 | 8.14 | 8.10 | 8.14 | 8.10 | 9,704 |
Jan 2, 2025 | 8.19 | 8.21 | 8.14 | 8.15 | 8.11 | 21,205 |
Dec 30, 2024 | 8.19 | 8.20 | 8.16 | 8.16 | 8.11 | 8,284 |
Dec 27, 2024 | 8.26 | 8.26 | 8.23 | 8.23 | 8.18 | 31,085 |
Dec 23, 2024 | 8.20 | 8.21 | 8.14 | 8.14 | 8.09 | 6,806 |
Dec 20, 2024 | 0.0398 Dividend | |||||
Dec 20, 2024 | 8.12 | 8.21 | 8.09 | 8.21 | 8.16 | 168,871 |
Dec 19, 2024 | 8.21 | 8.25 | 8.19 | 8.21 | 8.12 | 70,801 |
Dec 18, 2024 | 8.42 | 8.42 | 8.39 | 8.40 | 8.31 | 23,498 |
Dec 17, 2024 | 8.45 | 8.45 | 8.42 | 8.42 | 8.34 | 16,687 |
Dec 16, 2024 | 8.52 | 8.53 | 8.51 | 8.51 | 8.42 | 37,765 |
Dec 13, 2024 | 8.57 | 8.57 | 8.54 | 8.55 | 8.46 | 9,911 |
Dec 12, 2024 | 8.56 | 8.58 | 8.56 | 8.58 | 8.49 | 30 |
Dec 11, 2024 | 8.61 | 8.64 | 8.60 | 8.60 | 8.51 | 46,793 |
Dec 10, 2024 | 8.65 | 8.65 | 8.56 | 8.63 | 8.54 | 55,156 |
Dec 9, 2024 | 8.65 | 8.67 | 8.64 | 8.67 | 8.58 | 3,567 |
Dec 6, 2024 | 8.70 | 8.73 | 8.66 | 8.67 | 8.58 | 24,851 |
Dec 5, 2024 | 8.73 | 8.74 | 8.71 | 8.71 | 8.62 | 2,037 |
Dec 4, 2024 | 8.76 | 8.76 | 8.72 | 8.75 | 8.66 | 26,369 |
Dec 3, 2024 | 8.84 | 8.85 | 8.78 | 8.78 | 8.69 | 1,988 |
Dec 2, 2024 | 8.87 | 8.88 | 8.79 | 8.83 | 8.74 | 85,395 |
Nov 29, 2024 | 8.88 | 8.90 | 8.88 | 8.88 | 8.79 | 8,870 |
Nov 28, 2024 | 8.86 | 8.88 | 8.86 | 8.88 | 8.79 | 310,706 |
Nov 27, 2024 | 8.85 | 8.91 | 8.85 | 8.90 | 8.80 | 4,148 |
Nov 26, 2024 | 8.85 | 8.88 | 8.82 | 8.83 | 8.74 | 111,160 |
Nov 25, 2024 | 8.81 | 8.88 | 8.80 | 8.85 | 8.76 | 233,684 |
Nov 22, 2024 | 8.72 | 8.78 | 8.70 | 8.77 | 8.68 | 48,739 |
Nov 21, 2024 | 8.62 | 8.69 | 8.62 | 8.69 | 8.60 | 16,036 |
Nov 20, 2024 | 8.64 | 8.64 | 8.56 | 8.56 | 8.47 | 85,719 |
Nov 19, 2024 | 8.68 | 8.68 | 8.57 | 8.63 | 8.54 | 52,953 |
Nov 18, 2024 | 8.60 | 8.65 | 8.59 | 8.65 | 8.57 | 99,593 |
Nov 15, 2024 | 8.61 | 8.65 | 8.61 | 8.61 | 8.53 | 33,053 |
Nov 14, 2024 | 8.70 | 8.71 | 8.67 | 8.67 | 8.58 | 15,182 |
Nov 13, 2024 | 8.68 | 8.72 | 8.67 | 8.71 | 8.62 | 66,814 |
Nov 12, 2024 | 8.76 | 8.77 | 8.73 | 8.73 | 8.64 | 29,897 |
Nov 11, 2024 | 8.76 | 8.79 | 8.75 | 8.79 | 8.70 | 53,537 |
Nov 8, 2024 | 8.68 | 8.75 | 8.68 | 8.73 | 8.65 | 36,033 |
Nov 7, 2024 | 8.72 | 8.74 | 8.70 | 8.70 | 8.61 | 21,903 |
Nov 6, 2024 | 8.76 | 8.79 | 8.66 | 8.68 | 8.59 | 51,997 |
Nov 5, 2024 | 8.53 | 8.55 | 8.52 | 8.55 | 8.46 | 7,492 |
Nov 4, 2024 | 8.54 | 8.55 | 8.52 | 8.52 | 8.44 | 2,154 |
Nov 1, 2024 | 8.53 | 8.58 | 8.53 | 8.57 | 8.48 | 1,348 |
Oct 31, 2024 | 8.58 | 8.59 | 8.56 | 8.56 | 8.47 | 1 |
Oct 30, 2024 | 8.58 | 8.61 | 8.58 | 8.60 | 8.51 | 295 |
Oct 29, 2024 | 8.67 | 8.67 | 8.63 | 8.63 | 8.54 | 2,395 |
Oct 28, 2024 | 8.67 | 8.69 | 8.65 | 8.67 | 8.58 | 1,449 |
Oct 25, 2024 | 8.71 | 8.74 | 8.68 | 8.68 | 8.59 | 43 |
Oct 24, 2024 | 8.74 | 8.75 | 8.71 | 8.71 | 8.62 | 112 |
Oct 23, 2024 | 8.74 | 8.74 | 8.72 | 8.72 | 8.63 | 363 |
Oct 22, 2024 | 8.81 | 8.81 | 8.74 | 8.74 | 8.65 | 250 |
Oct 21, 2024 | 8.89 | 8.90 | 8.80 | 8.80 | 8.71 | 2,422 |
Oct 18, 2024 | 8.84 | 8.86 | 8.84 | 8.86 | 8.77 | 26,760 |
Oct 17, 2024 | 8.86 | 8.88 | 8.85 | 8.85 | 8.76 | 71 |
Oct 16, 2024 | 8.81 | 8.86 | 8.81 | 8.86 | 8.77 | 40,958 |
Oct 15, 2024 | 8.84 | 8.90 | 8.83 | 8.88 | 8.79 | 3,895 |
Oct 14, 2024 | 8.75 | 8.79 | 8.74 | 8.79 | 8.70 | 2,200 |
Oct 11, 2024 | 8.67 | 8.74 | 8.67 | 8.74 | 8.66 | 1,193 |
Oct 10, 2024 | 8.70 | 8.70 | 8.68 | 8.68 | 8.59 | 1,293 |
Oct 9, 2024 | 8.64 | 8.70 | 8.64 | 8.70 | 8.61 | 361 |
Oct 8, 2024 | 8.65 | 8.66 | 8.62 | 8.65 | 8.56 | 2,015 |
Oct 7, 2024 | 8.72 | 8.72 | 8.66 | 8.66 | 8.58 | 295 |
Oct 4, 2024 | 8.70 | 8.72 | 8.67 | 8.68 | 8.59 | 2,548 |
Oct 3, 2024 | 8.75 | 8.76 | 8.72 | 8.72 | 8.63 | 5,676 |
Oct 2, 2024 | 8.77 | 8.77 | 8.73 | 8.77 | 8.68 | 11,523 |
Oct 1, 2024 | 8.78 | 8.81 | 8.75 | 8.81 | 8.72 | 366 |
Sep 30, 2024 | 8.77 | 8.79 | 8.76 | 8.77 | 8.68 | 7,111 |
Sep 27, 2024 | 8.75 | 8.83 | 8.75 | 8.83 | 8.74 | 696 |
Sep 26, 2024 | 8.70 | 8.75 | 8.69 | 8.73 | 8.64 | 1,448 |
Sep 25, 2024 | 8.73 | 8.76 | 8.70 | 8.71 | 8.62 | 374 |
Sep 24, 2024 | 8.75 | 8.75 | 8.72 | 8.75 | 8.66 | 6,176 |
Sep 23, 2024 | 0.0396 Dividend | |||||
Sep 23, 2024 | 8.68 | 8.73 | 8.67 | 8.73 | 8.64 | 33,858 |
Sep 20, 2024 | 8.74 | 8.74 | 8.69 | 8.69 | 8.56 | 114 |
Sep 19, 2024 | 8.74 | 8.79 | 8.71 | 8.71 | 8.58 | 60,191 |
Sep 18, 2024 | 8.74 | 8.74 | 8.72 | 8.72 | 8.59 | 598 |
Sep 17, 2024 | 8.74 | 8.76 | 8.74 | 8.76 | 8.63 | 150 |
Sep 16, 2024 | 8.69 | 8.75 | 8.69 | 8.71 | 8.58 | 5,246 |
Sep 13, 2024 | 8.61 | 8.67 | 8.61 | 8.67 | 8.54 | 15,738 |
Sep 12, 2024 | 8.59 | 8.59 | 8.56 | 8.56 | 8.43 | 27,585 |
Sep 11, 2024 | 8.60 | 8.61 | 8.46 | 8.49 | 8.37 | 24,442 |
Sep 10, 2024 | 8.59 | 8.63 | 8.59 | 8.61 | 8.49 | 82 |
Sep 9, 2024 | 8.55 | 8.60 | 8.55 | 8.60 | 8.47 | 61 |
Sep 6, 2024 | 8.58 | 8.62 | 8.54 | 8.55 | 8.42 | 5,507 |
Sep 5, 2024 | 8.65 | 8.67 | 8.58 | 8.58 | 8.45 | 9,417 |
Sep 4, 2024 | 8.63 | 8.68 | 8.63 | 8.64 | 8.51 | 8,974 |
Sep 3, 2024 | 8.69 | 8.69 | 8.63 | 8.66 | 8.53 | 2,436 |
Sep 2, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.53 | 1,022 |
Aug 30, 2024 | 8.61 | 8.63 | 8.60 | 8.60 | 8.48 | 703 |
Aug 29, 2024 | 8.59 | 8.62 | 8.58 | 8.62 | 8.49 | 2,133 |
Aug 28, 2024 | 8.58 | 8.60 | 8.58 | 8.59 | 8.46 | 568 |
Aug 27, 2024 | 8.59 | 8.59 | 8.56 | 8.57 | 8.45 | 11,577 |
Aug 26, 2024 | 8.56 | 8.59 | 8.56 | 8.59 | 8.46 | - |
Aug 23, 2024 | 8.52 | 8.58 | 8.52 | 8.58 | 8.46 | 10,654 |
Aug 22, 2024 | 8.52 | 8.52 | 8.50 | 8.51 | 8.38 | 38 |
Aug 21, 2024 | 8.45 | 8.50 | 8.45 | 8.50 | 8.38 | 3,797 |
Aug 20, 2024 | 8.46 | 8.46 | 8.43 | 8.43 | 8.31 | 2,246 |
Aug 19, 2024 | 8.42 | 8.46 | 8.42 | 8.46 | 8.33 | - |
Aug 16, 2024 | 8.39 | 8.39 | 8.38 | 8.39 | 8.27 | 21,411 |
Aug 15, 2024 | 8.32 | 8.38 | 8.32 | 8.38 | 8.26 | 51,166 |
Aug 14, 2024 | 8.30 | 8.32 | 8.30 | 8.32 | 8.20 | 78,758 |
Aug 13, 2024 | 8.24 | 8.27 | 8.22 | 8.26 | 8.13 | 2,348 |
Aug 12, 2024 | 8.27 | 8.28 | 8.23 | 8.23 | 8.11 | 863 |
Aug 9, 2024 | 8.29 | 8.30 | 8.23 | 8.26 | 8.13 | 26,516 |
Aug 8, 2024 | 8.18 | 8.27 | 8.16 | 8.27 | 8.15 | 55,076 |
Aug 7, 2024 | 8.24 | 8.33 | 8.24 | 8.33 | 8.20 | 7,940 |
Aug 6, 2024 | 8.20 | 8.28 | 8.19 | 8.23 | 8.11 | 51,885 |
Aug 5, 2024 | 8.37 | 8.37 | 8.17 | 8.20 | 8.08 | 4,828 |
Aug 2, 2024 | 8.36 | 8.38 | 8.24 | 8.24 | 8.12 | 103,177 |
Aug 1, 2024 | 8.37 | 8.43 | 8.34 | 8.34 | 8.21 | 25,550 |
Jul 31, 2024 | 8.39 | 8.41 | 8.39 | 8.39 | 8.27 | 9,683 |
Jul 30, 2024 | 8.35 | 8.35 | 8.33 | 8.34 | 8.21 | 4,601 |
Jul 29, 2024 | 8.34 | 8.34 | 8.31 | 8.31 | 8.18 | 67,628 |
Jul 26, 2024 | 8.25 | 8.31 | 8.25 | 8.30 | 8.18 | 148 |
Jul 25, 2024 | 8.19 | 8.29 | 8.19 | 8.28 | 8.16 | 2,198 |
Jul 24, 2024 | 8.18 | 8.21 | 8.16 | 8.19 | 8.07 | 44,878 |
Jul 23, 2024 | 8.21 | 8.22 | 8.19 | 8.19 | 8.07 | 618 |
Jul 22, 2024 | 8.18 | 8.20 | 8.18 | 8.20 | 8.08 | 3,325 |
Jul 19, 2024 | 8.24 | 8.27 | 8.17 | 8.17 | 8.05 | 3,833 |
Jul 18, 2024 | 8.30 | 8.35 | 8.27 | 8.35 | 8.23 | 93,121 |
Jul 17, 2024 | 8.21 | 8.31 | 8.20 | 8.31 | 8.18 | 135,055 |
Jul 16, 2024 | 8.10 | 8.20 | 8.10 | 8.19 | 8.07 | 15,549 |
Jul 15, 2024 | 8.11 | 8.12 | 8.11 | 8.12 | 8.00 | 12,256 |
Jul 12, 2024 | 8.05 | 8.12 | 8.05 | 8.12 | 8.00 | 18,789 |
Jul 11, 2024 | 7.93 | 8.05 | 7.92 | 8.05 | 7.93 | 1,948 |
Jul 10, 2024 | 7.86 | 7.88 | 7.85 | 7.88 | 7.76 | 1,981 |
Jul 9, 2024 | 7.88 | 7.88 | 7.86 | 7.86 | 7.74 | - |
Jul 8, 2024 | 7.86 | 7.88 | 7.86 | 7.87 | 7.75 | 3,121 |
Jul 5, 2024 | 7.87 | 7.87 | 7.83 | 7.84 | 7.72 | 4,021 |
Jul 4, 2024 | 7.87 | 7.88 | 7.87 | 7.88 | 7.76 | 18,474 |
Jul 3, 2024 | 7.88 | 7.90 | 7.88 | 7.88 | 7.76 | 36,280 |
Jul 2, 2024 | 7.83 | 7.86 | 7.82 | 7.86 | 7.74 | 1,788 |
Jul 1, 2024 | 7.93 | 7.95 | 7.86 | 7.86 | 7.74 | 1,491 |
Jun 28, 2024 | 7.94 | 7.95 | 7.93 | 7.93 | 7.81 | 211 |
Jun 27, 2024 | 7.94 | 7.95 | 7.92 | 7.93 | 7.81 | 13,839 |
Jun 26, 2024 | 7.95 | 7.95 | 7.91 | 7.91 | 7.79 | 7,047 |
Jun 25, 2024 | 8.07 | 8.07 | 7.96 | 7.96 | 7.85 | 995 |
Jun 24, 2024 | 0.0471 Dividend | |||||
Jun 24, 2024 | 8.01 | 8.09 | 8.01 | 8.08 | 7.96 | 2,304 |
Jun 21, 2024 | 8.04 | 8.06 | 8.04 | 8.05 | 7.88 | 10 |
Jun 20, 2024 | 8.01 | 8.04 | 8.01 | 8.03 | 7.87 | 1,990 |
Jun 19, 2024 | 8.02 | 8.02 | 8.01 | 8.01 | 7.84 | 336 |
Jun 18, 2024 | 8.00 | 8.02 | 7.99 | 8.02 | 7.85 | 298 |
Jun 17, 2024 | 7.95 | 7.97 | 7.94 | 7.97 | 7.81 | 21,272 |
Jun 14, 2024 | 7.97 | 7.97 | 7.90 | 7.94 | 7.77 | 33,693 |
Jun 13, 2024 | 8.00 | 8.01 | 7.97 | 7.97 | 7.80 | 25,885 |
Jun 12, 2024 | 8.00 | 8.05 | 8.00 | 8.04 | 7.87 | 8,697 |
Jun 11, 2024 | 8.03 | 8.03 | 7.99 | 7.99 | 7.82 | 9,098 |
Jun 10, 2024 | 8.03 | 8.03 | 8.00 | 8.00 | 7.84 | 32,629 |
Jun 7, 2024 | 8.07 | 8.08 | 8.02 | 8.06 | 7.90 | 4,455 |
Jun 6, 2024 | 8.06 | 8.08 | 8.06 | 8.08 | 7.91 | 1,483 |
Jun 5, 2024 | 8.08 | 8.09 | 8.05 | 8.05 | 7.89 | 959 |
Jun 4, 2024 | 8.07 | 8.07 | 8.04 | 8.05 | 7.89 | 9,405 |
Jun 3, 2024 | 8.12 | 8.14 | 8.07 | 8.07 | 7.91 | 52,162 |
May 31, 2024 | 7.96 | 8.01 | 7.96 | 8.01 | 7.85 | 208 |
May 30, 2024 | 7.89 | 7.95 | 7.89 | 7.95 | 7.79 | 15,667 |
May 29, 2024 | 7.97 | 7.97 | 7.91 | 7.91 | 7.75 | 7,143 |
May 28, 2024 | 8.09 | 8.09 | 8.03 | 8.03 | 7.86 | 6,518 |
May 27, 2024 | 8.06 | 8.07 | 8.06 | 8.06 | 7.90 | 92,421 |
May 24, 2024 | 8.06 | 8.08 | 8.06 | 8.08 | 7.91 | 1,925 |
May 23, 2024 | 8.19 | 8.20 | 8.11 | 8.11 | 7.94 | 4,541 |
May 22, 2024 | 8.22 | 8.22 | 8.21 | 8.22 | 8.05 | 224,362 |
May 21, 2024 | 8.23 | 8.23 | 8.22 | 8.22 | 8.05 | 53,548 |
May 20, 2024 | 8.25 | 8.26 | 8.24 | 8.24 | 8.07 | 12,676 |
May 17, 2024 | 8.24 | 8.24 | 8.23 | 8.23 | 8.06 | 63,004 |
May 16, 2024 | 8.23 | 8.25 | 8.23 | 8.25 | 8.08 | 3,837 |
May 15, 2024 | 8.20 | 8.24 | 8.20 | 8.22 | 8.05 | 28,768 |
May 14, 2024 | 8.19 | 8.23 | 8.19 | 8.19 | 8.02 | 7,901 |
May 13, 2024 | 8.19 | 8.21 | 8.19 | 8.21 | 8.04 | 1,316 |
May 10, 2024 | 8.18 | 8.20 | 8.17 | 8.18 | 8.01 | 24,074 |
May 9, 2024 | 8.10 | 8.14 | 8.10 | 8.14 | 7.97 | 2,308 |
May 8, 2024 | 8.10 | 8.10 | 8.08 | 8.10 | 7.94 | 77,347 |
May 7, 2024 | 8.06 | 8.10 | 8.06 | 8.10 | 7.94 | 2,605 |
May 6, 2024 | 8.04 | 8.06 | 8.03 | 8.03 | 7.87 | 2,225 |
May 3, 2024 | 7.98 | 8.04 | 7.98 | 8.00 | 7.83 | 55,458 |
May 2, 2024 | 7.98 | 7.99 | 7.95 | 7.95 | 7.79 | 11,962 |
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%