Paris - Delayed Quote EUR
BNP Paribas Easy € Corp Bond SRI PAB UCITS ETF Acc (SRIC.PA)
10.41
+0.01
+(0.12%)
At close: April 30 at 5:35:18 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 |
---|---|---|---|---|---|---|
Apr 30, 2025 | 10.39 | 10.41 | 10.39 | 10.41 | 10.41 | 795 |
Apr 29, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 348 |
Apr 28, 2025 | 10.41 | 10.41 | 10.40 | 10.40 | 10.40 | 1,945 |
Apr 25, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 14,661 |
Apr 24, 2025 | 10.43 | 10.43 | 10.41 | 10.42 | 10.42 | 971 |
Apr 23, 2025 | 10.41 | 10.43 | 10.41 | 10.43 | 10.43 | 6,391 |
Apr 22, 2025 | 10.43 | 10.43 | 10.40 | 10.42 | 10.42 | 1,393 |
Apr 17, 2025 | 10.35 | 10.40 | 10.35 | 10.39 | 10.39 | 10,125 |
Apr 16, 2025 | 10.35 | 10.37 | 10.35 | 10.37 | 10.37 | 79,206 |
Apr 15, 2025 | 10.34 | 10.34 | 10.32 | 10.32 | 10.32 | 4,712 |
Apr 14, 2025 | 10.39 | 10.39 | 10.29 | 10.32 | 10.32 | 731 |
Apr 11, 2025 | 10.32 | 10.32 | 10.26 | 10.26 | 10.26 | 2,572 |
Apr 10, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 38 |
Apr 9, 2025 | 10.23 | 10.25 | 10.23 | 10.25 | 10.25 | 718 |
Apr 8, 2025 | 10.20 | 10.29 | 10.20 | 10.29 | 10.29 | 3,274 |
Apr 7, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 25,364 |
Apr 4, 2025 | 10.30 | 10.31 | 10.28 | 10.31 | 10.31 | 2,541 |
Apr 3, 2025 | 10.31 | 10.32 | 10.31 | 10.32 | 10.32 | 867 |
Apr 2, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 27,924 |
Apr 1, 2025 | 10.31 | 10.32 | 10.31 | 10.32 | 10.32 | 7,997 |
Mar 31, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 2,000 |
Mar 28, 2025 | 10.32 | 10.32 | 10.29 | 10.29 | 10.29 | 17,296 |
Mar 27, 2025 | 10.27 | 10.29 | 10.27 | 10.29 | 10.29 | 7,229 |
Mar 26, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 891 |
Mar 25, 2025 | 10.27 | 10.30 | 10.27 | 10.30 | 10.30 | 7,321 |
Mar 24, 2025 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 144,865 |
Mar 21, 2025 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 527 |
Mar 20, 2025 | 10.30 | 10.30 | 10.26 | 10.26 | 10.26 | 578 |
Mar 19, 2025 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | 2,271 |
Mar 18, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 73 |
Mar 17, 2025 | 10.24 | 10.27 | 10.24 | 10.27 | 10.27 | 645 |
Mar 14, 2025 | 10.24 | 10.24 | 10.21 | 10.22 | 10.22 | 593 |
Mar 13, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 745 |
Mar 12, 2025 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | 14,752 |
Mar 11, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 736 |
Mar 10, 2025 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | 5,273 |
Mar 7, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 149 |
Mar 6, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 100 |
Mar 5, 2025 | 10.33 | 10.33 | 10.27 | 10.27 | 10.27 | 5,497 |
Mar 4, 2025 | 10.42 | 10.42 | 10.39 | 10.39 | 10.39 | 245 |
Mar 3, 2025 | 10.42 | 10.42 | 10.38 | 10.38 | 10.38 | 29,273 |
Feb 28, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 6,035 |
Feb 27, 2025 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | 1,074 |
Feb 26, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 2,310 |
Feb 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 5,166 |
Feb 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4,824 |
Feb 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 85 |
Feb 20, 2025 | 10.34 | 10.37 | 10.34 | 10.37 | 10.37 | 2,304 |
Feb 19, 2025 | 10.36 | 10.37 | 10.36 | 10.36 | 10.36 | 3,149 |
Feb 18, 2025 | 10.37 | 10.39 | 10.37 | 10.39 | 10.39 | 422 |
Feb 17, 2025 | 10.36 | 10.39 | 10.36 | 10.39 | 10.39 | 145,853 |
Feb 14, 2025 | 10.40 | 10.40 | 10.39 | 10.40 | 10.40 | 1,539 |
Feb 13, 2025 | 10.37 | 10.40 | 10.37 | 10.40 | 10.40 | 146,123 |
Feb 12, 2025 | 10.37 | 10.37 | 10.35 | 10.35 | 10.35 | 71,379 |
Feb 11, 2025 | 10.42 | 10.42 | 10.34 | 10.34 | 10.34 | 30,402 |
Feb 10, 2025 | 10.37 | 10.41 | 10.37 | 10.41 | 10.41 | 27,430 |
Feb 7, 2025 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | 1,976 |
Feb 6, 2025 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | 2,799 |
Feb 5, 2025 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | 824 |
Feb 4, 2025 | 10.37 | 10.39 | 10.37 | 10.38 | 10.38 | 262,869 |
Feb 3, 2025 | 10.37 | 10.39 | 10.37 | 10.39 | 10.39 | 27,152 |
Jan 31, 2025 | 10.34 | 10.35 | 10.34 | 10.35 | 10.35 | 2,843 |
Jan 30, 2025 | 10.31 | 10.33 | 10.31 | 10.33 | 10.33 | 30,449 |
Jan 29, 2025 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | 2,072 |
Jan 28, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 106 |
Jan 27, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 757 |
Jan 24, 2025 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | 2,300 |
Jan 23, 2025 | 10.28 | 10.29 | 10.27 | 10.27 | 10.27 | 888 |
Jan 22, 2025 | 10.30 | 10.30 | 10.29 | 10.30 | 10.30 | 6,370 |
Jan 21, 2025 | 10.29 | 10.30 | 10.28 | 10.28 | 10.28 | 1,054 |
Jan 20, 2025 | 10.29 | 10.29 | 10.28 | 10.29 | 10.29 | 33,424 |
Jan 17, 2025 | 10.27 | 10.30 | 10.27 | 10.30 | 10.30 | 19,260 |
Jan 16, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
Jan 15, 2025 | 10.18 | 10.25 | 10.18 | 10.25 | 10.25 | 22,278 |
Jan 14, 2025 | 10.20 | 10.21 | 10.18 | 10.18 | 10.18 | 1,426 |
Jan 13, 2025 | 10.22 | 10.22 | 10.20 | 10.21 | 10.21 | 463 |
Jan 10, 2025 | 10.23 | 10.24 | 10.22 | 10.24 | 10.24 | 8,173 |
Jan 9, 2025 | 10.23 | 10.25 | 10.23 | 10.24 | 10.24 | 93,937 |
Jan 8, 2025 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | 711 |
Jan 7, 2025 | 10.26 | 10.26 | 10.24 | 10.24 | 10.24 | 26,590 |
Jan 6, 2025 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | 183,454 |
Jan 3, 2025 | 10.31 | 10.31 | 10.28 | 10.28 | 10.28 | 16,428 |
Jan 2, 2025 | 10.32 | 10.34 | 10.32 | 10.34 | 10.34 | 5,556 |
Dec 31, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Dec 30, 2024 | 10.31 | 10.31 | 10.30 | 10.31 | 10.31 | 4,872 |
Dec 27, 2024 | 10.31 | 10.31 | 10.30 | 10.31 | 10.31 | 16,420 |
Dec 24, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 1,947 |
Dec 23, 2024 | 10.33 | 10.34 | 10.32 | 10.34 | 10.34 | 18,428 |
Dec 20, 2024 | 10.31 | 10.33 | 10.31 | 10.31 | 10.31 | 33,327 |
Dec 19, 2024 | 10.33 | 10.33 | 10.32 | 10.32 | 10.32 | 14,944 |
Dec 18, 2024 | 10.33 | 10.35 | 10.33 | 10.35 | 10.35 | 730 |
Dec 17, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 32,166 |
Dec 16, 2024 | 10.34 | 10.36 | 10.34 | 10.36 | 10.36 | 11,958 |
Dec 13, 2024 | 10.35 | 10.36 | 10.35 | 10.36 | 10.36 | 2,056 |
Dec 12, 2024 | 10.40 | 10.41 | 10.37 | 10.37 | 10.37 | 17,045 |
Dec 11, 2024 | 10.45 | 10.45 | 10.42 | 10.42 | 10.42 | 375 |
Dec 10, 2024 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | 1,732 |
Dec 9, 2024 | 10.39 | 10.42 | 10.39 | 10.42 | 10.42 | 10,626 |
Dec 6, 2024 | 10.41 | 10.41 | 10.40 | 10.41 | 10.41 | 1,549 |
Dec 5, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 58,180 |
Dec 4, 2024 | 10.39 | 10.41 | 10.39 | 10.41 | 10.41 | 11,604 |
Dec 3, 2024 | 10.40 | 10.41 | 10.40 | 10.40 | 10.40 | 14,534 |
Dec 2, 2024 | 10.40 | 10.41 | 10.39 | 10.41 | 10.41 | 5,086 |
Nov 29, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1,072 |
Nov 28, 2024 | 10.34 | 10.37 | 10.34 | 10.37 | 10.37 | 2,883 |
Nov 27, 2024 | 10.32 | 10.35 | 10.32 | 10.35 | 10.35 | 5,510 |
Nov 26, 2024 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | 89,317 |
Nov 25, 2024 | 10.31 | 10.31 | 10.28 | 10.31 | 10.31 | 3,240 |
Nov 22, 2024 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 29,370 |
Nov 21, 2024 | 10.23 | 10.26 | 10.23 | 10.26 | 10.26 | 660 |
Nov 20, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 264 |
Nov 19, 2024 | 10.25 | 10.26 | 10.24 | 10.24 | 10.24 | 1,239 |
Nov 18, 2024 | 10.28 | 10.28 | 10.24 | 10.26 | 10.26 | 36,993 |
Nov 15, 2024 | 10.27 | 10.27 | 10.26 | 10.27 | 10.27 | 5,084 |
Nov 14, 2024 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | 8,615 |
Nov 13, 2024 | 10.24 | 10.26 | 10.24 | 10.26 | 10.26 | 4,011 |
Nov 12, 2024 | 10.27 | 10.27 | 10.26 | 10.27 | 10.27 | 1,205 |
Nov 11, 2024 | 10.25 | 10.26 | 10.25 | 10.28 | 10.28 | 10,499 |
Nov 8, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1,026 |
Nov 7, 2024 | 10.22 | 10.22 | 10.20 | 10.22 | 10.22 | 2,798 |
Nov 6, 2024 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | 2,762 |
Nov 5, 2024 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | 2,685 |
Nov 4, 2024 | 10.19 | 10.21 | 10.19 | 10.21 | 10.21 | 2,385 |
Nov 1, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 40 |
Oct 31, 2024 | 10.17 | 10.19 | 10.17 | 10.19 | 10.19 | 86,523 |
Oct 30, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 1,100 |
Oct 29, 2024 | 10.24 | 10.24 | 10.20 | 10.20 | 10.20 | 35 |
Oct 28, 2024 | 10.24 | 10.25 | 10.23 | 10.23 | 10.23 | 20,793 |
Oct 25, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1,432 |
Oct 24, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 58 |
Oct 23, 2024 | 10.22 | 10.24 | 10.22 | 10.24 | 10.24 | 6,745 |
Oct 22, 2024 | 10.22 | 10.23 | 10.21 | 10.21 | 10.21 | 8,659 |
Oct 21, 2024 | 10.29 | 10.29 | 10.25 | 10.25 | 10.25 | 103,560 |
Oct 18, 2024 | 10.26 | 10.30 | 10.26 | 10.30 | 10.30 | 515 |
Oct 17, 2024 | 10.26 | 10.28 | 10.26 | 10.28 | 10.28 | 2,518 |
Oct 16, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 717 |
Oct 15, 2024 | 10.23 | 10.25 | 10.23 | 10.25 | 10.25 | 376 |
Oct 14, 2024 | 10.20 | 10.21 | 10.19 | 10.19 | 10.19 | 1,759 |
Oct 11, 2024 | 10.19 | 10.22 | 10.19 | 10.22 | 10.22 | 1,423 |
Oct 10, 2024 | 10.17 | 10.19 | 10.17 | 10.19 | 10.19 | 103 |
Oct 9, 2024 | 10.23 | 10.23 | 10.18 | 10.18 | 10.18 | 22,067 |
Oct 8, 2024 | 10.20 | 10.22 | 10.19 | 10.22 | 10.22 | 4,474 |
Oct 7, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 590 |
Oct 4, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1,205 |
Oct 3, 2024 | 10.28 | 10.28 | 10.25 | 10.25 | 10.25 | 2,168 |
Oct 2, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 13 |
Oct 1, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 5,679 |
Sep 30, 2024 | 10.23 | 10.23 | 10.21 | 10.23 | 10.23 | 1,479 |
Sep 27, 2024 | 10.23 | 10.23 | 10.21 | 10.23 | 10.23 | 6,043 |
Sep 26, 2024 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 39,363 |
Sep 25, 2024 | 10.19 | 10.21 | 10.19 | 10.21 | 10.21 | 367 |
Sep 24, 2024 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 11,782 |
Sep 23, 2024 | 10.21 | 10.21 | 10.19 | 10.21 | 10.21 | 432 |
Sep 20, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 197 |
Sep 19, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 634 |
Sep 18, 2024 | 10.16 | 10.17 | 10.16 | 10.17 | 10.17 | 1,035 |
Sep 17, 2024 | 10.20 | 10.20 | 10.16 | 10.16 | 10.16 | 558 |
Sep 16, 2024 | 10.16 | 10.19 | 10.16 | 10.19 | 10.19 | 4,602 |
Sep 13, 2024 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | 111,882 |
Sep 12, 2024 | 10.17 | 10.17 | 10.14 | 10.16 | 10.16 | 143,625 |
Sep 11, 2024 | 10.15 | 10.18 | 10.14 | 10.18 | 10.18 | 4,479 |
Sep 10, 2024 | 10.17 | 10.17 | 10.17 | 10.16 | 10.16 | 33,823 |
Sep 9, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 596 |
Sep 6, 2024 | 10.15 | 10.18 | 10.15 | 10.18 | 10.18 | 1,699 |
Sep 5, 2024 | 10.16 | 10.16 | 10.14 | 10.15 | 10.15 | 1,724 |
Sep 4, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 76,437 |
Sep 3, 2024 | 10.09 | 10.10 | 10.08 | 10.08 | 10.08 | 84,204 |
Sep 2, 2024 | 10.04 | 10.09 | 10.04 | 10.09 | 10.09 | 1,208 |
Aug 30, 2024 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | 2,441 |
Aug 29, 2024 | 10.11 | 10.12 | 10.08 | 10.08 | 10.08 | 2,312 |
Aug 28, 2024 | 10.11 | 10.12 | 10.08 | 10.12 | 10.12 | 418 |
Aug 27, 2024 | 10.09 | 10.11 | 10.09 | 10.11 | 10.11 | 60,056 |
Aug 26, 2024 | 10.11 | 10.12 | 10.11 | 10.12 | 10.12 | 1,175 |
Aug 23, 2024 | 10.07 | 10.13 | 10.07 | 10.13 | 10.13 | 5,181 |
Aug 22, 2024 | 10.12 | 10.12 | 10.10 | 10.11 | 10.11 | 7,117 |
Aug 21, 2024 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | 6,963 |
Aug 20, 2024 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | 1,214 |
Aug 19, 2024 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | 1,050 |
Aug 16, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 60 |
Aug 15, 2024 | 10.10 | 10.10 | 10.09 | 10.08 | 10.08 | 10,032 |
Aug 14, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 158 |
Aug 13, 2024 | 10.07 | 10.09 | 10.07 | 10.09 | 10.09 | 1,370 |
Aug 12, 2024 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 21,251 |
Aug 9, 2024 | 10.08 | 10.08 | 10.06 | 10.06 | 10.06 | 16,800 |
Aug 8, 2024 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 1,184 |
Aug 7, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
Aug 6, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 50 |
Aug 5, 2024 | 10.19 | 10.19 | 10.07 | 10.07 | 10.07 | 1,291 |
Aug 2, 2024 | 10.12 | 10.12 | 10.07 | 10.07 | 10.07 | 128 |
Aug 1, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 865 |
Jul 31, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 300 |
Jul 30, 2024 | 10.06 | 10.06 | 10.03 | 10.03 | 10.03 | 199 |
Jul 29, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 8,280 |
Jul 26, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 3 |
Jul 25, 2024 | 10.03 | 10.03 | 10.03 | 10.02 | 10.02 | 110 |
Jul 24, 2024 | 9.98 | 10.01 | 9.98 | 9.99 | 9.99 | 502 |
Jul 23, 2024 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | 82,326 |
Jul 22, 2024 | 9.96 | 9.99 | 9.96 | 9.99 | 9.99 | 4,007 |
Jul 19, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 507 |
Jul 18, 2024 | 9.98 | 10.02 | 9.98 | 10.02 | 10.02 | 11,214 |
Jul 17, 2024 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 1,639 |
Jul 16, 2024 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 332 |
Jul 15, 2024 | 9.96 | 9.99 | 9.96 | 9.99 | 9.99 | 2,263 |
Jul 12, 2024 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | 22,625 |
Jul 11, 2024 | 9.96 | 9.98 | 9.95 | 9.96 | 9.96 | 27,289 |
Jul 10, 2024 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | 877 |
Jul 9, 2024 | 9.93 | 9.93 | 9.93 | 9.92 | 9.92 | 150 |
Jul 8, 2024 | 9.92 | 9.95 | 9.92 | 9.95 | 9.95 | 9,791 |
Jul 5, 2024 | 9.92 | 9.95 | 9.92 | 9.95 | 9.95 | 1,733 |
Jul 4, 2024 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | 1,626 |
Jul 3, 2024 | 9.90 | 9.93 | 9.90 | 9.93 | 9.93 | 2,156 |
Jul 2, 2024 | 9.89 | 9.90 | 9.88 | 9.90 | 9.90 | 2,364 |
Jul 1, 2024 | 9.88 | 9.90 | 9.87 | 9.88 | 9.88 | 9,666 |
Jun 28, 2024 | 9.89 | 9.90 | 9.88 | 9.88 | 9.88 | 15,979 |
Jun 27, 2024 | 9.89 | 9.89 | 9.87 | 9.87 | 9.87 | 91,519 |
Jun 26, 2024 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | 4,743 |
Jun 25, 2024 | 9.91 | 9.91 | 9.89 | 9.89 | 9.89 | 248 |
Jun 24, 2024 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 2,426 |
Jun 21, 2024 | 9.90 | 9.92 | 9.90 | 9.91 | 9.91 | 1,650 |
Jun 20, 2024 | 9.88 | 9.91 | 9.87 | 9.91 | 9.91 | 5,311 |
Jun 19, 2024 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 3,666 |
Jun 18, 2024 | 9.88 | 9.90 | 9.88 | 9.90 | 9.90 | 203 |
Jun 17, 2024 | 9.89 | 9.90 | 9.88 | 9.88 | 9.88 | 1,073 |
Jun 14, 2024 | 9.91 | 9.93 | 9.88 | 9.88 | 9.88 | 23,678 |
Jun 13, 2024 | 9.86 | 9.89 | 9.86 | 9.89 | 9.89 | 11,217 |
Jun 12, 2024 | 9.82 | 9.90 | 9.82 | 9.86 | 9.86 | 13,078 |
Jun 11, 2024 | 9.83 | 9.83 | 9.81 | 9.81 | 9.81 | 148 |
Jun 10, 2024 | 9.81 | 9.82 | 9.80 | 9.80 | 9.80 | 6,528 |
Jun 7, 2024 | 9.86 | 9.86 | 9.82 | 9.82 | 9.82 | 1,482 |
Jun 6, 2024 | 9.88 | 9.88 | 9.85 | 9.86 | 9.86 | 509 |
Jun 5, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 123 |
Jun 4, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 36 |
Jun 3, 2024 | 9.82 | 9.86 | 9.82 | 9.86 | 9.86 | 1,490 |
May 31, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 2,414 |
May 30, 2024 | 9.81 | 9.82 | 9.81 | 9.82 | 9.82 | 1,285 |
May 29, 2024 | 9.82 | 9.82 | 9.81 | 9.81 | 9.81 | 1,057 |
May 28, 2024 | 9.86 | 9.86 | 9.84 | 9.84 | 9.84 | 397 |
May 27, 2024 | 9.83 | 9.87 | 9.83 | 9.87 | 9.87 | 2,902 |
May 24, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 546 |
May 23, 2024 | 9.85 | 9.86 | 9.83 | 9.83 | 9.83 | 8,646 |
May 22, 2024 | 9.85 | 9.86 | 9.85 | 9.86 | 9.86 | 39,551 |
May 21, 2024 | 9.84 | 9.88 | 9.84 | 9.88 | 9.88 | 535 |
May 20, 2024 | 9.85 | 9.85 | 9.85 | 9.86 | 9.86 | - |
May 17, 2024 | 9.88 | 9.88 | 9.85 | 9.85 | 9.85 | 10,333 |
May 16, 2024 | 9.91 | 9.91 | 9.88 | 9.88 | 9.88 | 101 |
May 15, 2024 | 9.85 | 9.92 | 9.85 | 9.92 | 9.92 | 1,392 |
May 14, 2024 | 9.84 | 9.85 | 9.84 | 9.85 | 9.85 | 1,039 |
May 13, 2024 | 9.86 | 9.87 | 9.86 | 9.87 | 9.87 | 4,797 |
May 10, 2024 | 9.86 | 9.87 | 9.86 | 9.86 | 9.86 | 4,532 |
May 9, 2024 | 9.89 | 9.89 | 9.86 | 9.86 | 9.86 | 606 |
May 8, 2024 | 9.89 | 9.89 | 9.87 | 9.88 | 9.88 | 119 |
May 7, 2024 | 9.89 | 9.91 | 9.88 | 9.91 | 9.91 | 32,941 |
May 6, 2024 | 9.89 | 9.89 | 9.88 | 9.89 | 9.89 | 125,842 |
May 3, 2024 | 9.84 | 9.90 | 9.82 | 9.87 | 9.87 | 2,246 |
May 2, 2024 | 9.88 | 9.88 | 9.85 | 9.85 | 9.85 | 39,336 |
Apr 30, 2024 | 9.83 | 9.83 | 9.80 | 9.82 | 9.82 | 7,328 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.73
+2.43%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.37
+2.08%
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%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.12
+1.50%
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%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.60
+1.43%
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%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
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%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
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%
FLTW Franklin FTSE Taiwan ETF
43.75
+1.20%
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%
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%
OEF iShares S&P 100 ETF
271.57
+1.03%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
IXP iShares Global Comm Services ETF
98.81
+0.99%
CRBN iShares MSCI ACWI Low Carbon Target ETF
192.47
+0.17%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
XNTK SPDR NYSE Technology ETF
198.84
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.62
+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%
BJUL Innovator U.S. Equity Buffer ETF - July
43.34
+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%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.04
+0.33%
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%
CWS AdvisorShares Focused Equity ETF
65.53
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
CVY Invesco Zacks Multi-Asset Income ETF
24.45
+0.82%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
GRPM Invesco S&P MidCap 400 GARP ETF
101.04
+0.80%
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%
JDIV JPMorgan Dividend Leaders ETF
47.57
+0.78%
WOMN Impact Shares YWCA Women's Empowerment ETF
37.39
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
SPLG SPDR Portfolio S&P 500 ETF
65.68
+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%
BOCT Innovator U.S. Equity Buffer ETF October
42.15
+0.73%
FILL iShares MSCI Global Energy Producers ETF
22.23
+0.72%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
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%
VRAI Virtus Real Asset Income ETF
22.03
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%