XETRA - Delayed Quote EUR
Global X S&P 500 Quarterly Tail Hedge UCITS ETF (SPQH.DE)
At close: 5:36 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 |
---|---|---|---|---|---|---|
Oct 7, 2024 | 16.82 | 17.02 | 16.89 | 16.89 | 16.89 | 1,626 |
Oct 3, 2024 | 16.83 | 16.86 | 16.81 | 16.86 | 16.86 | 297 |
Oct 2, 2024 | 16.76 | 16.89 | 16.71 | 16.89 | 16.89 | 1,428 |
Sep 30, 2024 | 16.74 | 16.79 | 16.72 | 16.79 | 16.79 | - |
Sep 27, 2024 | 16.70 | 16.74 | 16.70 | 16.74 | 16.74 | - |
Sep 26, 2024 | 16.78 | 16.78 | 16.70 | 16.70 | 16.70 | - |
Sep 25, 2024 | 16.61 | 16.73 | 16.61 | 16.73 | 16.73 | - |
Sep 24, 2024 | 16.79 | 16.79 | 16.71 | 16.73 | 16.73 | 1,148 |
Sep 23, 2024 | 16.67 | 16.82 | 16.67 | 16.74 | 16.74 | 214 |
Sep 20, 2024 | 16.62 | 16.73 | 16.62 | 16.65 | 16.65 | 330 |
Sep 19, 2024 | 16.63 | 16.67 | 16.63 | 16.63 | 16.63 | 1,751 |
Sep 18, 2024 | 16.63 | 16.67 | 16.55 | 16.56 | 16.56 | 2,141 |
Sep 17, 2024 | 16.57 | 16.63 | 16.57 | 16.63 | 16.63 | 29 |
Sep 16, 2024 | 16.56 | 16.57 | 16.52 | 16.56 | 16.56 | 743 |
Sep 13, 2024 | 16.57 | 16.76 | 16.53 | 16.62 | 16.62 | 4,570 |
Sep 12, 2024 | 16.62 | 16.62 | 16.55 | 16.55 | 16.55 | - |
Sep 11, 2024 | 16.37 | 16.40 | 16.32 | 16.32 | 16.32 | 7 |
Sep 10, 2024 | 16.34 | 16.41 | 16.34 | 16.41 | 16.41 | - |
Sep 9, 2024 | 16.29 | 16.34 | 16.25 | 16.34 | 16.34 | 3,599 |
Sep 6, 2024 | 16.30 | 16.30 | 16.21 | 16.21 | 16.21 | 1,800 |
Sep 5, 2024 | 16.39 | 16.44 | 16.33 | 16.33 | 16.33 | 700 |
Sep 4, 2024 | 16.44 | 16.44 | 16.43 | 16.43 | 16.43 | - |
Sep 3, 2024 | 16.63 | 16.64 | 16.56 | 16.56 | 16.56 | - |
Sep 2, 2024 | 16.64 | 16.64 | 16.56 | 16.62 | 16.62 | 57 |
Aug 30, 2024 | 16.55 | 16.68 | 16.53 | 16.58 | 16.58 | 2,332 |
Aug 29, 2024 | 16.45 | 16.65 | 16.45 | 16.59 | 16.59 | 5,546 |
Aug 28, 2024 | 16.45 | 16.59 | 16.45 | 16.45 | 16.45 | 3,687 |
Aug 27, 2024 | 16.42 | 16.42 | 16.36 | 16.36 | 16.36 | - |
Aug 26, 2024 | 16.39 | 16.44 | 16.39 | 16.42 | 16.42 | 3 |
Aug 23, 2024 | 16.43 | 16.55 | 16.39 | 16.39 | 16.39 | 700 |
Aug 22, 2024 | 16.45 | 16.48 | 16.39 | 16.47 | 16.47 | 1,217 |
Aug 21, 2024 | 16.45 | 16.46 | 16.44 | 16.44 | 16.44 | - |
Aug 20, 2024 | 16.52 | 16.52 | 16.44 | 16.47 | 16.47 | 1,221 |
Aug 19, 2024 | 16.49 | 16.50 | 16.41 | 16.50 | 16.50 | 600 |
Aug 16, 2024 | 16.57 | 16.60 | 16.45 | 16.53 | 16.53 | 7,466 |
Aug 15, 2024 | 16.39 | 16.52 | 16.31 | 16.52 | 16.52 | 2,977 |
Aug 14, 2024 | 16.35 | 16.35 | 16.33 | 16.33 | 16.33 | - |
Aug 13, 2024 | 16.26 | 16.35 | 16.26 | 16.35 | 16.35 | - |
Aug 12, 2024 | 16.28 | 16.36 | 16.26 | 16.26 | 16.26 | 2,803 |
Aug 9, 2024 | 16.23 | 16.26 | 16.22 | 16.22 | 16.22 | - |
Aug 8, 2024 | 16.12 | 16.21 | 16.01 | 16.21 | 16.21 | - |
Aug 7, 2024 | 16.13 | 16.21 | 16.13 | 16.21 | 16.21 | - |
Aug 6, 2024 | 16.07 | 16.08 | 16.06 | 16.06 | 16.06 | 9 |
Aug 5, 2024 | 16.22 | 16.22 | 15.68 | 15.91 | 15.91 | 147 |
Aug 2, 2024 | 16.70 | 16.70 | 16.22 | 16.22 | 16.22 | - |
Aug 1, 2024 | 16.70 | 16.77 | 16.70 | 16.70 | 16.70 | - |
Jul 31, 2024 | 16.65 | 16.70 | 16.62 | 16.70 | 16.70 | - |
Jul 30, 2024 | 16.61 | 16.61 | 16.59 | 16.59 | 16.59 | - |
Jul 29, 2024 | 16.57 | 16.67 | 16.57 | 16.58 | 16.58 | 10 |
Jul 26, 2024 | 16.49 | 16.58 | 16.49 | 16.52 | 16.52 | 28 |
Jul 25, 2024 | 16.53 | 16.53 | 16.49 | 16.52 | 16.52 | - |
Jul 24, 2024 | 16.63 | 16.65 | 16.57 | 16.57 | 16.57 | 117 |
Jul 23, 2024 | 16.64 | 16.73 | 16.64 | 16.73 | 16.73 | - |
Jul 22, 2024 | 16.52 | 16.62 | 16.52 | 16.62 | 16.62 | - |
Jul 19, 2024 | 16.59 | 16.61 | 16.57 | 16.57 | 16.57 | - |
Jul 18, 2024 | 16.57 | 16.67 | 16.57 | 16.62 | 16.62 | 2 |
Jul 17, 2024 | 16.71 | 16.71 | 16.63 | 16.63 | 16.63 | 120 |
Jul 16, 2024 | 16.70 | 16.76 | 16.70 | 16.76 | 16.76 | - |
Jul 15, 2024 | 16.70 | 16.73 | 16.70 | 16.73 | 16.73 | - |
Jul 12, 2024 | 16.70 | 16.70 | 16.67 | 16.70 | 16.70 | - |
Jul 11, 2024 | 16.77 | 16.78 | 16.71 | 16.71 | 16.71 | - |
Jul 10, 2024 | 16.76 | 16.83 | 16.76 | 16.78 | 16.78 | 2 |
Jul 9, 2024 | 16.79 | 16.80 | 16.75 | 16.80 | 16.80 | 20 |
Jul 8, 2024 | 16.73 | 16.75 | 16.73 | 16.75 | 16.75 | - |
Jul 5, 2024 | 16.75 | 16.77 | 16.70 | 16.72 | 16.72 | 53 |
Jul 4, 2024 | 16.73 | 16.77 | 16.70 | 16.70 | 16.70 | 190 |
Jul 3, 2024 | 16.77 | 16.77 | 16.70 | 16.70 | 16.70 | 29 |
Jul 2, 2024 | 16.70 | 16.74 | 16.70 | 16.74 | 16.74 | - |
Jul 1, 2024 | 16.73 | 16.75 | 16.72 | 16.75 | 16.75 | - |
Jun 28, 2024 | 16.87 | 16.87 | 16.84 | 16.84 | 16.84 | - |
Jun 27, 2024 | 16.81 | 16.86 | 16.80 | 16.81 | 16.81 | 1 |
Jun 26, 2024 | 16.81 | 16.85 | 16.80 | 16.80 | 16.80 | 18 |
Jun 25, 2024 | 16.69 | 16.75 | 16.69 | 16.75 | 16.75 | - |
Jun 24, 2024 | 16.76 | 16.76 | 16.72 | 16.73 | 16.73 | - |
Jun 21, 2024 | 16.73 | 16.84 | 16.73 | 16.77 | 16.77 | 17 |
Jun 20, 2024 | 16.75 | 16.79 | 16.74 | 16.75 | 16.75 | 5 |
Jun 19, 2024 | 16.72 | 16.76 | 16.69 | 16.70 | 16.70 | 4 |
Jun 18, 2024 | 16.69 | 16.72 | 16.69 | 16.69 | 16.69 | - |
Jun 17, 2024 | 16.67 | 16.67 | 16.62 | 16.63 | 16.63 | - |
Jun 14, 2024 | 16.61 | 16.61 | 16.56 | 16.61 | 16.61 | 299 |
Jun 13, 2024 | 16.50 | 16.58 | 16.50 | 16.55 | 16.55 | 11 |
Jun 12, 2024 | 16.46 | 16.48 | 16.42 | 16.43 | 16.43 | 15 |
Jun 11, 2024 | 16.37 | 16.43 | 16.37 | 16.43 | 16.43 | - |
Jun 10, 2024 | 16.34 | 16.38 | 16.34 | 16.38 | 16.38 | - |
Jun 7, 2024 | 16.18 | 16.30 | 16.15 | 16.30 | 16.30 | - |
Jun 6, 2024 | 16.16 | 16.20 | 16.16 | 16.17 | 16.17 | - |
Jun 5, 2024 | 16.05 | 16.16 | 16.05 | 16.14 | 16.14 | 121 |
Jun 4, 2024 | 15.96 | 16.00 | 15.96 | 15.96 | 15.96 | 24 |
Jun 3, 2024 | 16.07 | 16.09 | 15.97 | 15.97 | 15.97 | - |
May 31, 2024 | 15.97 | 15.97 | 15.88 | 15.88 | 15.88 | - |
May 30, 2024 | 16.09 | 16.09 | 16.00 | 16.00 | 16.00 | - |
May 29, 2024 | 16.06 | 16.09 | 16.06 | 16.09 | 16.09 | - |
May 28, 2024 | 16.10 | 16.11 | 16.06 | 16.07 | 16.07 | 3 |
May 27, 2024 | 16.10 | 16.10 | 16.08 | 16.10 | 16.10 | - |
May 24, 2024 | 16.08 | 16.10 | 16.03 | 16.10 | 16.10 | 3 |
May 23, 2024 | 16.16 | 16.19 | 16.16 | 16.16 | 16.16 | 61 |
May 22, 2024 | 16.11 | 16.18 | 16.11 | 16.13 | 16.13 | 26 |
May 21, 2024 | 16.08 | 16.10 | 16.07 | 16.10 | 16.10 | - |
May 20, 2024 | 16.05 | 16.10 | 16.05 | 16.10 | 16.10 | 5 |
May 17, 2024 | 16.05 | 16.08 | 16.04 | 16.04 | 16.04 | - |
May 16, 2024 | 16.06 | 16.09 | 16.06 | 16.09 | 16.09 | - |
May 15, 2024 | 15.98 | 16.01 | 15.98 | 16.01 | 16.01 | - |
May 14, 2024 | 15.99 | 15.99 | 15.96 | 15.96 | 15.96 | - |
May 13, 2024 | 16.03 | 16.04 | 15.98 | 15.98 | 15.98 | 35 |
May 10, 2024 | 16.01 | 16.05 | 16.00 | 16.00 | 16.00 | 3 |
May 9, 2024 | 15.98 | 15.99 | 15.97 | 15.97 | 15.97 | - |
May 8, 2024 | 15.98 | 15.98 | 15.95 | 15.96 | 15.96 | - |
May 7, 2024 | 15.93 | 15.94 | 15.93 | 15.94 | 15.94 | - |
May 6, 2024 | 15.81 | 15.87 | 15.81 | 15.87 | 15.87 | - |
May 3, 2024 | 15.82 | 15.82 | 15.79 | 15.81 | 15.81 | 261 |
May 2, 2024 | 15.76 | 15.83 | 15.76 | 15.78 | 15.78 | 400 |
Apr 30, 2024 | 15.88 | 15.90 | 15.88 | 15.90 | 15.90 | - |
Apr 29, 2024 | 15.88 | 15.88 | 15.87 | 15.87 | 15.87 | - |
Apr 26, 2024 | 15.75 | 15.84 | 15.75 | 15.84 | 15.84 | - |
Apr 25, 2024 | 15.78 | 15.78 | 15.73 | 15.73 | 15.73 | - |
Apr 24, 2024 | 15.88 | 15.88 | 15.81 | 15.82 | 15.82 | 36 |
Apr 23, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
Apr 22, 2024 | 15.76 | 15.79 | 15.71 | 15.77 | 15.77 | 200 |
Apr 19, 2024 | 15.77 | 15.78 | 15.76 | 15.76 | 15.76 | - |
Apr 18, 2024 | 15.91 | 15.91 | 15.82 | 15.86 | 15.86 | 64 |
Apr 17, 2024 | 15.92 | 15.93 | 15.91 | 15.91 | 15.91 | - |
Apr 16, 2024 | 15.97 | 15.97 | 15.94 | 15.94 | 15.94 | - |
Apr 15, 2024 | 15.98 | 16.03 | 15.98 | 16.03 | 16.03 | - |
Apr 12, 2024 | 15.99 | 16.09 | 15.99 | 16.06 | 16.06 | - |
Apr 11, 2024 | 15.95 | 16.01 | 15.94 | 15.98 | 15.98 | 3 |
Apr 10, 2024 | 15.84 | 15.90 | 15.82 | 15.90 | 15.90 | - |
Apr 9, 2024 | 15.82 | 15.82 | 15.77 | 15.77 | 15.77 | - |
Apr 8, 2024 | 15.84 | 15.86 | 15.84 | 15.84 | 15.84 | - |
Apr 5, 2024 | 15.77 | 15.83 | 15.77 | 15.83 | 15.83 | 9 |
Apr 4, 2024 | 15.86 | 15.87 | 15.85 | 15.85 | 15.85 | - |
Apr 3, 2024 | 15.93 | 15.93 | 15.88 | 15.88 | 15.88 | - |
Apr 2, 2024 | 16.02 | 16.02 | 15.88 | 15.88 | 15.88 | 20 |
Mar 28, 2024 | 16.05 | 16.05 | 16.02 | 16.02 | 16.02 | - |
Mar 27, 2024 | 15.96 | 16.00 | 15.95 | 15.95 | 15.95 | 6 |
Mar 26, 2024 | 15.95 | 15.97 | 15.92 | 15.97 | 15.97 | - |
Mar 25, 2024 | 16.00 | 16.00 | 15.97 | 15.97 | 15.97 | - |
Mar 22, 2024 | 15.96 | 15.98 | 15.94 | 15.98 | 15.98 | 2 |
Mar 21, 2024 | 15.79 | 15.89 | 15.79 | 15.89 | 15.89 | 3 |
Mar 20, 2024 | 15.90 | 15.97 | 15.90 | 15.97 | 15.97 | 68 |
Mar 19, 2024 | 15.89 | 15.89 | 15.88 | 15.88 | 15.88 | - |
Mar 18, 2024 | 15.83 | 15.86 | 15.82 | 15.86 | 15.86 | - |
Mar 15, 2024 | 15.86 | 15.86 | 15.82 | 15.82 | 15.82 | - |
Mar 14, 2024 | 15.76 | 15.87 | 15.72 | 15.82 | 15.82 | 73 |
Mar 13, 2024 | 15.78 | 15.80 | 15.75 | 15.75 | 15.75 | 29 |
Mar 12, 2024 | 15.75 | 15.81 | 15.74 | 15.77 | 15.77 | 4 |
Mar 11, 2024 | 15.83 | 15.83 | 15.71 | 15.73 | 15.73 | - |
Mar 8, 2024 | 15.76 | 15.81 | 15.75 | 15.75 | 15.75 | 68 |
Mar 7, 2024 | 15.79 | 15.79 | 15.73 | 15.73 | 15.73 | - |
Mar 6, 2024 | 15.81 | 15.84 | 15.79 | 15.84 | 15.84 | 11 |
Mar 5, 2024 | 15.86 | 15.86 | 15.82 | 15.82 | 15.82 | - |
Mar 4, 2024 | 15.97 | 15.97 | 15.85 | 15.85 | 15.85 | 100 |
Mar 1, 2024 | 15.89 | 15.97 | 15.89 | 15.97 | 15.97 | 317 |
Feb 29, 2024 | 15.85 | 15.89 | 15.85 | 15.89 | 15.89 | - |
Feb 28, 2024 | 15.84 | 15.90 | 15.83 | 15.83 | 15.83 | 16 |
Feb 27, 2024 | 15.80 | 15.83 | 15.80 | 15.81 | 15.81 | 158 |
Feb 26, 2024 | 15.84 | 15.84 | 15.81 | 15.81 | 15.81 | - |
Feb 23, 2024 | 15.84 | 15.85 | 15.84 | 15.85 | 15.85 | - |
Feb 22, 2024 | 15.75 | 15.82 | 15.75 | 15.82 | 15.82 | - |
Feb 21, 2024 | 15.76 | 15.77 | 15.75 | 15.75 | 15.75 | - |
Feb 20, 2024 | 15.84 | 15.84 | 15.75 | 15.75 | 15.75 | - |
Feb 19, 2024 | 15.84 | 15.86 | 15.84 | 15.86 | 15.86 | - |
Feb 16, 2024 | 15.86 | 15.86 | 15.84 | 15.84 | 15.84 | - |
Feb 15, 2024 | 15.89 | 15.89 | 15.84 | 15.84 | 15.84 | - |
Feb 14, 2024 | 15.88 | 15.89 | 15.85 | 15.85 | 15.85 | - |
Feb 13, 2024 | 15.84 | 15.87 | 15.82 | 15.87 | 15.87 | - |
Feb 12, 2024 | 15.80 | 15.85 | 15.80 | 15.85 | 15.85 | - |
Feb 9, 2024 | 15.80 | 15.82 | 15.80 | 15.81 | 15.81 | - |
Feb 8, 2024 | 15.79 | 15.86 | 15.79 | 15.81 | 15.81 | 160 |
Feb 7, 2024 | 15.77 | 15.81 | 15.77 | 15.81 | 15.81 | - |
Feb 6, 2024 | 15.78 | 15.79 | 15.78 | 15.79 | 15.79 | - |
Feb 5, 2024 | 15.73 | 15.78 | 15.73 | 15.78 | 15.78 | - |
Feb 2, 2024 | 15.53 | 15.64 | 15.53 | 15.64 | 15.64 | - |
Feb 1, 2024 | 15.58 | 15.58 | 15.50 | 15.50 | 15.50 | - |
Jan 31, 2024 | 15.62 | 15.62 | 15.55 | 15.55 | 15.55 | - |
Jan 30, 2024 | 15.62 | 15.62 | 15.60 | 15.61 | 15.61 | - |
Jan 29, 2024 | 15.56 | 15.62 | 15.56 | 15.62 | 15.62 | - |
Jan 26, 2024 | 15.56 | 15.56 | 15.51 | 15.53 | 15.53 | - |
Jan 25, 2024 | 15.47 | 15.57 | 15.47 | 15.57 | 15.57 | - |
Jan 24, 2024 | 15.48 | 15.48 | 15.47 | 15.47 | 15.47 | - |
Jan 23, 2024 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | - |
Jan 22, 2024 | 15.36 | 15.43 | 15.36 | 15.43 | 15.43 | - |
Jan 19, 2024 | 15.34 | 15.36 | 15.34 | 15.36 | 15.36 | - |
Jan 18, 2024 | 15.24 | 15.32 | 15.24 | 15.32 | 15.32 | - |
Jan 17, 2024 | 15.25 | 15.30 | 15.25 | 15.30 | 15.30 | - |
Jan 16, 2024 | 15.23 | 15.31 | 15.23 | 15.31 | 15.31 | - |
Jan 15, 2024 | 15.21 | 15.24 | 15.21 | 15.24 | 15.24 | - |
Jan 12, 2024 | 15.17 | 15.19 | 15.17 | 15.19 | 15.19 | - |
Jan 11, 2024 | 15.19 | 15.19 | 15.16 | 15.16 | 15.16 | - |
Jan 10, 2024 | 15.19 | 15.19 | 15.18 | 15.18 | 15.18 | - |
Jan 9, 2024 | 15.15 | 15.22 | 15.15 | 15.22 | 15.22 | - |
Jan 8, 2024 | 15.07 | 15.10 | 15.07 | 15.10 | 15.10 | - |
Jan 5, 2024 | 15.07 | 15.08 | 15.07 | 15.07 | 15.07 | - |
Jan 4, 2024 | 15.11 | 15.11 | 15.08 | 15.09 | 15.09 | - |
Jan 3, 2024 | 15.12 | 15.16 | 15.12 | 15.13 | 15.13 | - |
Jan 2, 2024 | 15.12 | 15.19 | 15.12 | 15.16 | 15.16 | 2 |
Dec 29, 2023 | 15.08 | 15.12 | 15.08 | 15.12 | 15.12 | - |
Dec 28, 2023 | 15.02 | 15.08 | 14.83 | 15.08 | 15.08 | 801 |
Dec 27, 2023 | 15.20 | 15.20 | 15.02 | 15.02 | 15.02 | - |
Dec 22, 2023 | 15.18 | 15.20 | 15.11 | 15.20 | 15.20 | 5 |
Dec 21, 2023 | 15.24 | 15.24 | 15.18 | 15.18 | 15.18 | - |
Dec 20, 2023 | 15.21 | 15.27 | 15.21 | 15.21 | 15.21 | 3 |
Dec 19, 2023 | 15.25 | 15.25 | 15.19 | 15.19 | 15.19 | - |
Dec 18, 2023 | 15.24 | 15.28 | 15.24 | 15.26 | 15.26 | - |
Dec 15, 2023 | 15.15 | 15.26 | 15.15 | 15.26 | 15.26 | - |
Dec 14, 2023 | 15.41 | 15.41 | 15.13 | 15.13 | 15.13 | - |
Dec 13, 2023 | 15.42 | 15.42 | 15.41 | 15.41 | 15.41 | - |
Dec 12, 2023 | 15.47 | 15.47 | 15.40 | 15.42 | 15.42 | - |
Dec 11, 2023 | 15.45 | 15.47 | 15.44 | 15.47 | 15.47 | - |
Dec 8, 2023 | 15.37 | 15.45 | 15.37 | 15.45 | 15.45 | - |
Dec 7, 2023 | 15.36 | 15.42 | 15.36 | 15.37 | 15.37 | 11 |
Dec 6, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
Dec 5, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
Dec 4, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
Dec 1, 2023 | 15.20 | 15.25 | 15.20 | 15.25 | 15.25 | 190 |
Nov 30, 2023 | 15.09 | 15.15 | 15.09 | 15.15 | 15.15 | - |
Nov 29, 2023 | 15.05 | 15.09 | 15.05 | 15.09 | 15.09 | - |
Nov 28, 2023 | 15.11 | 15.11 | 15.05 | 15.05 | 15.05 | - |
Nov 27, 2023 | 15.08 | 15.12 | 15.08 | 15.12 | 15.12 | 20 |
Nov 24, 2023 | 15.14 | 15.14 | 15.12 | 15.12 | 15.12 | - |
Nov 23, 2023 | 15.16 | 15.16 | 15.15 | 15.15 | 15.15 | - |
Nov 22, 2023 | 15.09 | 15.17 | 15.09 | 15.16 | 15.16 | 234 |
Nov 21, 2023 | 15.06 | 15.09 | 15.06 | 15.09 | 15.09 | - |
Nov 20, 2023 | 15.08 | 15.08 | 15.03 | 15.03 | 15.03 | 303 |
Nov 17, 2023 | 15.19 | 15.19 | 15.12 | 15.12 | 15.12 | 1,020 |
Nov 16, 2023 | 15.17 | 15.17 | 15.14 | 15.14 | 15.14 | - |
Nov 15, 2023 | 15.10 | 15.13 | 15.10 | 15.13 | 15.13 | - |
Nov 14, 2023 | 15.23 | 15.23 | 15.10 | 15.10 | 15.10 | - |
Nov 13, 2023 | 15.22 | 15.25 | 15.22 | 15.23 | 15.23 | - |
Nov 10, 2023 | 15.18 | 15.20 | 15.15 | 15.20 | 15.20 | - |
Nov 9, 2023 | 15.17 | 15.22 | 15.17 | 15.18 | 15.18 | 55 |
Nov 8, 2023 | 15.18 | 15.20 | 15.15 | 15.15 | 15.15 | - |
Nov 7, 2023 | 15.13 | 15.19 | 15.13 | 15.19 | 15.19 | - |
Nov 6, 2023 | 15.08 | 15.09 | 15.06 | 15.07 | 15.07 | 27 |
Nov 3, 2023 | 15.15 | 15.15 | 15.08 | 15.08 | 15.08 | - |
Nov 2, 2023 | 15.06 | 15.14 | 15.04 | 15.14 | 15.14 | - |
Nov 1, 2023 | 14.96 | 15.11 | 14.96 | 15.11 | 15.11 | - |
Oct 31, 2023 | 14.85 | 14.96 | 14.84 | 14.96 | 14.96 | - |
Oct 30, 2023 | 14.92 | 14.92 | 14.85 | 14.85 | 14.85 | - |
Oct 27, 2023 | 14.92 | 14.94 | 14.84 | 14.84 | 14.84 | 280 |
Oct 26, 2023 | 14.95 | 14.99 | 14.95 | 14.97 | 14.97 | 20 |
Oct 25, 2023 | 15.02 | 15.05 | 15.01 | 15.01 | 15.01 | 20 |
Oct 24, 2023 | 14.88 | 15.03 | 14.88 | 15.03 | 15.03 | - |
Oct 23, 2023 | 15.03 | 15.03 | 14.95 | 14.96 | 14.96 | - |
Oct 20, 2023 | 15.17 | 15.17 | 15.04 | 15.04 | 15.04 | - |
Oct 19, 2023 | 15.29 | 15.29 | 15.16 | 15.17 | 15.17 | 3 |
Oct 18, 2023 | 15.25 | 15.29 | 15.25 | 15.29 | 15.29 | - |
Oct 17, 2023 | 15.31 | 15.31 | 15.23 | 15.25 | 15.25 | 1 |
Oct 16, 2023 | 15.26 | 15.30 | 15.26 | 15.30 | 15.30 | - |
Oct 13, 2023 | 15.28 | 15.31 | 15.28 | 15.31 | 15.31 | - |
Oct 12, 2023 | 15.17 | 15.26 | 15.17 | 15.26 | 15.26 | - |
Oct 11, 2023 | 15.18 | 15.20 | 15.15 | 15.15 | 15.15 | 3 |
Oct 10, 2023 | 15.18 | 15.19 | 15.17 | 15.19 | 15.19 | - |
Oct 9, 2023 | 15.13 | 15.16 | 15.13 | 15.16 | 15.16 | - |
Related Tickers
CNYA iShares MSCI China A ETF
37.19
+6.90%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
34.90
+6.34%
KGRN KraneShares MSCI China Clean Technology ETF
27.62
+5.29%
KALL KraneShares MSCI All China Index ETF
26.79
+4.64%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
30.59
+3.73%
CXSE WisdomTree China ex-State-Owned Enterprises Fund
38.92
+3.26%
CHIQ Global X MSCI China Consumer Discretionary ETF
24.63
+3.10%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.24
+1.46%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.33
+1.33%
EWX SPDR S&P Emerging Markets Small Cap ETF
64.39
+1.23%
BBP Virtus LifeSci Biotech Products ETF
62.60
-0.09%
GMF SPDR S&P Emerging Asia Pacific ETF
129.57
+1.03%
FLAX Franklin FTSE Asia ex Japan ETF
25.73
+0.74%
AIA iShares Asia 50 ETF
76.67
+1.13%
DINT Davis Select International ETF
25.73
+0.95%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
31.12
+0.01%
FNDE Schwab Fundamental Emerging Markets Equity ETF
33.73
+0.87%
FLHK Franklin FTSE Hong Kong ETF
20.82
+0.82%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
50.15
-0.40%
UEVM VictoryShares Emerging Markets Value Momentum ETF
51.24
+0.76%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.84
+0.75%
IXC iShares Global Energy ETF
43.15
+0.78%
EMGF iShares Emerging Markets Equity Factor ETF
51.34
+0.73%
PXH Invesco FTSE RAFI Emerging Markets ETF
23.05
+0.72%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
98.74
+0.69%
SPEM SPDR Portfolio Emerging Markets ETF
42.60
+0.61%
RAAX VanEck Inflation Allocation ETF
29.51
+0.61%
XLE The Energy Select Sector SPDR Fund
93.77
+0.63%
NUEM Nuveen ESG Emerging Markets Equity ETF
32.06
+0.58%
FLEU Franklin FTSE Eurozone ETF
26.18
+0.58%
FILL iShares MSCI Global Energy Producers ETF
26.36
+0.58%
FTXN First Trust Nasdaq Oil & Gas ETF
31.16
+0.55%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.00
+0.55%
VDE Vanguard Energy Index Fund ETF Shares
130.85
+0.62%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
21.16
+0.53%
PXE Invesco Dynamic Energy Exploration & Production ETF
32.01
+0.51%
FENY Fidelity MSCI Energy Index ETF
25.73
+0.63%
JDIV JPMorgan Dividend Leaders ETF
48.52
+0.46%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.02
+0.44%
EYLD Cambria Emerging Shareholder Yield ETF
34.76
+0.40%
USCI United States Commodity Index Fund, LP
64.26
+0.40%
RINF ProShares Inflation Expectations ETF
32.68
+0.38%
IPKW Invesco International BuyBack Achievers ETF
43.02
+0.36%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.40
+0.35%
ESPO VanEck Video Gaming and eSports ETF
76.98
+0.34%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.64
+0.28%
GXG Global X MSCI Colombia ETF
23.47
-0.04%
IYM iShares U.S. Basic Materials ETF
148.69
0.00%
DEM WisdomTree Emerging Markets High Dividend Fund
44.94
+0.22%
ROAM Hartford Multifactor Emerging Markets ETF
25.50
+0.03%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.25
+0.24%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
22.22
+0.17%
SLX VanEck Steel ETF
69.85
+0.13%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.88
+0.07%
FLTR VanEck IG Floating Rate ETF
25.41
+0.08%
CBON VanEck China Bond ETF
22.50
+0.36%
RLY SPDR SSgA Multi-Asset Real Return ETF
29.16
+0.09%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.74
+0.06%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.27
+0.04%
MEAR BlackRock Short Maturity Municipal Bond ETF
50.18
+0.04%
THD iShares MSCI Thailand ETF
66.94
-0.16%
IDOG ALPS International Sector Dividend Dogs ETF
31.28
+0.03%
VNLA Janus Henderson Short Duration Income ETF
48.85
+0.02%
PULS PGIM Ultra Short Bond ETF
49.61
+0.03%
VRIG Invesco Variable Rate Investment Grade ETF
25.11
+0.00%
XME SPDR S&P Metals and Mining ETF
63.69
-0.06%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.37
+0.18%
SPXV ProShares S&P 500 ex-Health Care ETF
61.39
+1.04%
JPST JPMorgan Ultra-Short Income ETF
50.49
+0.01%
FLOT iShares Floating Rate Bond ETF
50.89
-0.02%
FLBL Franklin Senior Loan ETF
24.21
-0.01%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.81
-0.01%
XNTK SPDR NYSE Technology ETF
199.49
-0.02%
COPX Global X Copper Miners ETF
47.75
-0.02%
GSY Invesco Ultra Short Duration ETF
50.17
-0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.53
-0.03%
SMH VanEck Semiconductor ETF
247.43
-0.16%
HYHG ProShares High Yield—Interest Rate Hedged
64.85
-0.04%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.63
-0.04%
FSMB First Trust Short Duration Managed Municipal ETF
20.01
-0.02%
STIP iShares 0-5 Year TIPS Bond ETF
100.83
-0.05%
FTSD Franklin Short Duration U.S. Government ETF
90.62
-0.06%
PRN Invesco Dorsey Wright Industrials Momentum ETF
153.89
-0.07%
NACP Impact Shares NAACP Minority Empowerment ETF
41.31
-0.08%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.73
-0.09%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.24
-0.07%
NEAR BlackRock Short Duration Bond ETF
50.82
-0.10%
SCHP Schwab U.S. TIPS ETF
53.07
-0.10%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
92.85
-0.11%
FDEM Fidelity Emerging Markets Multifactor ETF
27.31
-0.11%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.71
-0.11%
VPC Virtus Private Credit ETF
22.20
-0.07%
USTB VictoryShares Short-Term Bond ETF
50.56
-0.12%
SPIP SPDR Portfolio TIPS ETF
25.99
-0.12%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.01
-0.13%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.50
-0.13%
SCHO Schwab Short-Term U.S. Treasury ETF
48.55
-0.13%
SPTS SPDR Portfolio Short Term Treasury ETF
29.15
-0.12%
GCOW Pacer Global Cash Cows Dividend ETF
36.21
-0.12%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.02
-0.13%