Milan - Delayed Quote EUR
UBS (Lux) Fund Solutions - Bloomberg EUR Treasury 1-10 UCITS ETF(EUR)A-dis (SS1EUA.MI)
11.93
-0.03
(-0.23%)
At close: 5:29:56 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 11.93 | 11.98 | 11.93 | 11.93 | 11.93 | 935,724 |
Apr 30, 2025 | 11.92 | 11.98 | 11.92 | 11.96 | 11.96 | 122,241 |
Apr 28, 2025 | 11.93 | 11.93 | 11.92 | 11.93 | 11.93 | 5,246 |
Apr 25, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 663 |
Apr 24, 2025 | 11.91 | 11.95 | 11.91 | 11.96 | 11.96 | 28,650 |
Apr 23, 2025 | 11.90 | 11.93 | 11.90 | 11.92 | 11.92 | 33,825 |
Apr 22, 2025 | 11.92 | 11.93 | 11.92 | 11.93 | 11.93 | 18,174 |
Apr 17, 2025 | 11.90 | 11.93 | 11.88 | 11.92 | 11.92 | 125,788 |
Apr 16, 2025 | 11.89 | 11.95 | 11.85 | 11.90 | 11.90 | 279,478 |
Apr 15, 2025 | 11.88 | 11.89 | 11.87 | 11.87 | 11.87 | 5,437 |
Apr 14, 2025 | 11.86 | 11.89 | 11.86 | 11.88 | 11.88 | 17,506 |
Apr 11, 2025 | 11.83 | 11.88 | 11.83 | 11.86 | 11.86 | 18,520 |
Apr 10, 2025 | 11.83 | 11.86 | 11.82 | 11.84 | 11.84 | 17,361 |
Apr 9, 2025 | 11.84 | 11.85 | 11.83 | 11.85 | 11.85 | 6,746 |
Apr 8, 2025 | 11.84 | 11.84 | 11.81 | 11.83 | 11.83 | 40,579 |
Apr 7, 2025 | 11.86 | 11.90 | 11.85 | 11.84 | 11.84 | 17,120 |
Apr 4, 2025 | 11.85 | 11.89 | 11.85 | 11.86 | 11.86 | 17,457 |
Apr 3, 2025 | 11.82 | 11.83 | 11.81 | 11.83 | 11.83 | 139,522 |
Apr 2, 2025 | 11.79 | 11.81 | 11.79 | 11.78 | 11.78 | 7,178 |
Apr 1, 2025 | 11.78 | 11.82 | 11.78 | 11.79 | 11.79 | 45,146 |
Mar 31, 2025 | 11.80 | 11.80 | 11.78 | 11.78 | 11.78 | 140,114 |
Mar 28, 2025 | 11.78 | 11.78 | 11.77 | 11.78 | 11.78 | 9,325 |
Mar 27, 2025 | 11.76 | 11.76 | 11.75 | 11.76 | 11.76 | 60,631 |
Mar 26, 2025 | 11.74 | 11.75 | 11.73 | 11.74 | 11.74 | 82,373 |
Mar 25, 2025 | 11.72 | 11.74 | 11.72 | 11.73 | 11.73 | 151,731 |
Mar 24, 2025 | 11.75 | 11.75 | 11.73 | 11.74 | 11.74 | 190,357 |
Mar 21, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 7,102 |
Mar 20, 2025 | 11.73 | 11.74 | 11.73 | 11.73 | 11.73 | 6,916 |
Mar 19, 2025 | 11.70 | 11.73 | 11.70 | 11.71 | 11.71 | 16,765 |
Mar 18, 2025 | 11.70 | 11.71 | 11.70 | 11.71 | 11.71 | 11,572 |
Mar 17, 2025 | 11.68 | 11.71 | 11.68 | 11.72 | 11.72 | 13,368 |
Mar 14, 2025 | 11.68 | 11.68 | 11.67 | 11.69 | 11.69 | 21,872 |
Mar 13, 2025 | 11.68 | 11.69 | 11.67 | 11.69 | 11.69 | 11,059 |
Mar 12, 2025 | 11.68 | 11.69 | 11.66 | 11.68 | 11.68 | 232,007 |
Mar 11, 2025 | 11.68 | 11.68 | 11.67 | 11.68 | 11.68 | 107,809 |
Mar 10, 2025 | 11.68 | 11.70 | 11.68 | 11.69 | 11.69 | 11,702 |
Mar 7, 2025 | 11.70 | 11.70 | 11.68 | 11.68 | 11.68 | 21,118 |
Mar 6, 2025 | 11.67 | 11.68 | 11.66 | 11.65 | 11.65 | 111,917 |
Mar 5, 2025 | 11.76 | 11.76 | 11.69 | 11.69 | 11.69 | 28,977 |
Mar 4, 2025 | 11.84 | 11.84 | 11.82 | 11.83 | 11.83 | 19,784 |
Mar 3, 2025 | 11.82 | 11.82 | 11.81 | 11.82 | 11.82 | 9,546 |
Feb 28, 2025 | 11.85 | 11.85 | 11.84 | 11.85 | 11.85 | 14,483 |
Feb 27, 2025 | 11.83 | 11.83 | 11.82 | 11.84 | 11.84 | 14,831 |
Feb 26, 2025 | 11.81 | 11.83 | 11.81 | 11.83 | 11.83 | 5,467 |
Feb 25, 2025 | 11.79 | 11.82 | 11.79 | 11.81 | 11.81 | 54,334 |
Feb 24, 2025 | 11.79 | 11.80 | 11.79 | 11.80 | 11.80 | 9,105 |
Feb 21, 2025 | 11.77 | 11.80 | 11.74 | 11.80 | 11.80 | 69,305 |
Feb 20, 2025 | 11.76 | 11.77 | 11.76 | 11.77 | 11.77 | 47,375 |
Feb 19, 2025 | 11.78 | 11.78 | 11.75 | 11.76 | 11.76 | 1,546,875 |
Feb 18, 2025 | 11.81 | 11.81 | 11.78 | 11.79 | 11.79 | 13,326 |
Feb 17, 2025 | 11.75 | 11.81 | 11.75 | 11.79 | 11.79 | 10,419 |
Feb 14, 2025 | 11.79 | 11.81 | 11.79 | 11.80 | 11.80 | 10,044 |
Feb 13, 2025 | 11.80 | 11.82 | 11.78 | 11.82 | 11.82 | 123,381 |
Feb 12, 2025 | 11.79 | 11.80 | 11.77 | 11.78 | 11.78 | 21,130 |
Feb 11, 2025 | 11.82 | 11.83 | 11.79 | 11.80 | 11.80 | 114,585 |
Feb 10, 2025 | 11.82 | 11.84 | 11.82 | 11.84 | 11.84 | 57,207 |
Feb 7, 2025 | 11.82 | 11.83 | 11.80 | 11.82 | 11.82 | 210,747 |
Feb 6, 2025 | 11.82 | 11.83 | 11.81 | 11.83 | 11.83 | 48,494 |
Feb 5, 2025 | 11.84 | 11.84 | 11.83 | 11.83 | 11.83 | 19,803 |
Feb 4, 2025 | 11.81 | 11.82 | 11.80 | 11.81 | 11.81 | 111,031 |
Feb 3, 2025 | 0.0866 Dividend | |||||
Feb 3, 2025 | 11.80 | 11.82 | 11.79 | 11.81 | 11.81 | 44,768 |
Jan 31, 2025 | 11.83 | 11.87 | 11.83 | 11.87 | 11.78 | 34,682 |
Jan 30, 2025 | 11.82 | 11.84 | 11.81 | 11.83 | 11.74 | 79,569 |
Jan 29, 2025 | 11.81 | 11.81 | 11.81 | 11.80 | 11.71 | 19,573 |
Jan 28, 2025 | 11.81 | 11.82 | 11.80 | 11.82 | 11.74 | 45,280 |
Jan 27, 2025 | 11.81 | 11.82 | 11.80 | 11.80 | 11.72 | 292,504 |
Jan 24, 2025 | 11.80 | 11.80 | 11.70 | 11.80 | 11.71 | 99,727 |
Jan 23, 2025 | 11.82 | 11.82 | 11.80 | 11.81 | 11.72 | 27,908 |
Jan 22, 2025 | 11.82 | 11.83 | 11.82 | 11.82 | 11.73 | 8,847 |
Jan 21, 2025 | 11.81 | 11.82 | 11.80 | 11.82 | 11.73 | 17,964 |
Jan 20, 2025 | 11.79 | 11.82 | 11.78 | 11.81 | 11.72 | 43,692 |
Jan 17, 2025 | 11.80 | 11.82 | 11.80 | 11.80 | 11.71 | 20,709 |
Jan 16, 2025 | 11.77 | 11.79 | 11.77 | 11.79 | 11.71 | 47,906 |
Jan 15, 2025 | 11.73 | 11.80 | 11.70 | 11.80 | 11.71 | 100,328 |
Jan 14, 2025 | 11.74 | 11.74 | 11.73 | 11.72 | 11.64 | 12,553 |
Jan 13, 2025 | 11.74 | 11.74 | 11.72 | 11.73 | 11.65 | 13,176 |
Jan 10, 2025 | 11.76 | 11.77 | 11.74 | 11.75 | 11.66 | 25,831 |
Jan 9, 2025 | 11.75 | 11.79 | 11.75 | 11.77 | 11.69 | 22,499 |
Jan 8, 2025 | 11.81 | 11.81 | 11.78 | 11.79 | 11.70 | 21,508 |
Jan 7, 2025 | 11.81 | 11.82 | 11.81 | 11.81 | 11.72 | 22,193 |
Jan 6, 2025 | 11.81 | 11.82 | 11.80 | 11.81 | 11.73 | 6,746 |
Jan 3, 2025 | 11.82 | 11.85 | 11.81 | 11.81 | 11.72 | 299,783 |
Jan 2, 2025 | 11.87 | 11.88 | 11.84 | 11.85 | 11.77 | 12,179 |
Dec 30, 2024 | 11.81 | 11.88 | 11.81 | 11.88 | 11.80 | 33,156 |
Dec 27, 2024 | 11.83 | 11.85 | 11.83 | 11.85 | 11.76 | 8,378 |
Dec 23, 2024 | 11.86 | 11.88 | 11.84 | 11.86 | 11.77 | 49,987 |
Dec 20, 2024 | 11.87 | 11.89 | 11.87 | 11.88 | 11.79 | 519,901 |
Dec 19, 2024 | 11.89 | 11.89 | 11.86 | 11.87 | 11.78 | 153,351 |
Dec 18, 2024 | 11.89 | 11.90 | 11.88 | 11.89 | 11.80 | 78,196 |
Dec 17, 2024 | 11.88 | 11.90 | 11.88 | 11.90 | 11.81 | 40,915 |
Dec 16, 2024 | 11.90 | 11.91 | 11.89 | 11.89 | 11.81 | 8,202 |
Dec 13, 2024 | 11.91 | 11.93 | 11.90 | 11.90 | 11.81 | 115,934 |
Dec 12, 2024 | 11.94 | 11.97 | 11.93 | 11.93 | 11.84 | 13,993 |
Dec 11, 2024 | 11.96 | 11.98 | 11.96 | 11.96 | 11.87 | 9,160 |
Dec 10, 2024 | 11.96 | 11.97 | 11.96 | 11.97 | 11.88 | 31,746 |
Dec 9, 2024 | 11.96 | 11.97 | 11.95 | 11.96 | 11.87 | 62,777 |
Dec 6, 2024 | 11.96 | 12.00 | 11.94 | 11.95 | 11.86 | 2,406,877 |
Dec 5, 2024 | 11.96 | 11.97 | 11.95 | 11.95 | 11.86 | 28,354 |
Dec 4, 2024 | 11.92 | 11.94 | 11.92 | 11.95 | 11.87 | 9,819 |
Dec 3, 2024 | 11.96 | 11.96 | 11.94 | 11.95 | 11.86 | 64,192 |
Dec 2, 2024 | 11.94 | 11.96 | 11.94 | 11.95 | 11.87 | 255,498 |
Nov 29, 2024 | 11.93 | 11.95 | 11.91 | 11.95 | 11.86 | 33,763 |
Nov 28, 2024 | 11.89 | 11.92 | 11.88 | 11.91 | 11.82 | 134,264 |
Nov 27, 2024 | 11.88 | 11.88 | 11.87 | 11.87 | 11.79 | 12,584 |
Nov 26, 2024 | 11.87 | 11.88 | 11.86 | 11.86 | 11.78 | 38,992 |
Nov 25, 2024 | 11.86 | 11.87 | 11.84 | 11.87 | 11.79 | 46,270 |
Nov 22, 2024 | 11.84 | 11.87 | 11.84 | 11.85 | 11.77 | 50,982 |
Nov 21, 2024 | 11.81 | 11.83 | 11.80 | 11.82 | 11.74 | 146,334 |
Nov 20, 2024 | 11.80 | 11.81 | 11.79 | 11.81 | 11.72 | 15,026 |
Nov 19, 2024 | 11.83 | 11.83 | 11.80 | 11.81 | 11.73 | 24,674 |
Nov 18, 2024 | 11.77 | 11.80 | 11.77 | 11.80 | 11.71 | 20,396 |
Nov 15, 2024 | 11.81 | 11.82 | 11.80 | 11.81 | 11.73 | 24,798 |
Nov 14, 2024 | 11.78 | 11.82 | 11.78 | 11.82 | 11.73 | 17,429 |
Nov 13, 2024 | 11.78 | 11.79 | 11.77 | 11.79 | 11.70 | 50,590 |
Nov 12, 2024 | 11.79 | 11.82 | 11.79 | 11.79 | 11.71 | 76,388 |
Nov 11, 2024 | 11.79 | 11.83 | 11.78 | 11.83 | 11.74 | 18,639 |
Nov 8, 2024 | 11.78 | 11.78 | 11.76 | 11.78 | 11.69 | 492,501 |
Nov 7, 2024 | 11.74 | 11.75 | 11.72 | 11.75 | 11.67 | 35,534 |
Nov 6, 2024 | 11.77 | 11.77 | 11.74 | 11.76 | 11.68 | 40,062 |
Nov 5, 2024 | 11.74 | 11.75 | 11.74 | 11.74 | 11.65 | 6,369 |
Nov 4, 2024 | 11.74 | 11.75 | 11.74 | 11.75 | 11.67 | 16,181 |
Nov 1, 2024 | 11.75 | 11.76 | 11.74 | 11.75 | 11.66 | 40,682 |
Oct 31, 2024 | 11.74 | 11.75 | 11.69 | 11.75 | 11.67 | 33,381 |
Oct 30, 2024 | 11.81 | 11.81 | 11.78 | 11.76 | 11.67 | 20,999 |
Oct 29, 2024 | 11.84 | 11.84 | 11.79 | 11.80 | 11.71 | 221,836 |
Oct 28, 2024 | 11.80 | 11.84 | 11.80 | 11.83 | 11.74 | 25,192 |
Oct 25, 2024 | 11.83 | 11.83 | 11.82 | 11.82 | 11.73 | 44,850 |
Oct 24, 2024 | 11.84 | 11.85 | 11.82 | 11.84 | 11.76 | 224,489 |
Oct 23, 2024 | 11.83 | 11.83 | 11.81 | 11.82 | 11.73 | 33,984 |
Oct 22, 2024 | 11.78 | 11.82 | 11.78 | 11.80 | 11.71 | 23,273 |
Oct 21, 2024 | 11.86 | 11.86 | 11.81 | 11.82 | 11.73 | 44,215 |
Oct 18, 2024 | 11.85 | 11.87 | 11.85 | 11.87 | 11.78 | 12,383 |
Oct 17, 2024 | 11.83 | 11.86 | 11.83 | 11.85 | 11.77 | 7,847 |
Oct 16, 2024 | 11.83 | 11.85 | 11.83 | 11.85 | 11.76 | 13,899 |
Oct 15, 2024 | 11.81 | 11.83 | 11.81 | 11.83 | 11.74 | 235,919 |
Oct 14, 2024 | 11.79 | 11.80 | 11.78 | 11.79 | 11.70 | 236,608 |
Oct 11, 2024 | 11.80 | 11.80 | 11.77 | 11.79 | 11.70 | 18,988 |
Oct 10, 2024 | 11.78 | 11.79 | 11.78 | 11.79 | 11.71 | 22,515 |
Oct 9, 2024 | 11.80 | 11.80 | 11.78 | 11.78 | 11.70 | 21,010 |
Oct 8, 2024 | 11.77 | 11.79 | 11.77 | 11.79 | 11.70 | 29,125 |
Oct 7, 2024 | 11.79 | 11.80 | 11.78 | 11.79 | 11.70 | 666,619 |
Oct 4, 2024 | 11.84 | 11.84 | 11.80 | 11.81 | 11.72 | 50,231 |
Oct 3, 2024 | 11.87 | 11.87 | 11.80 | 11.85 | 11.76 | 75,899 |
Oct 2, 2024 | 11.88 | 11.88 | 11.86 | 11.86 | 11.78 | 18,228 |
Oct 1, 2024 | 11.87 | 11.90 | 11.87 | 11.89 | 11.81 | 295,735 |
Sep 30, 2024 | 11.85 | 11.85 | 11.82 | 11.85 | 11.76 | 24,545 |
Sep 27, 2024 | 11.85 | 11.85 | 11.84 | 11.85 | 11.76 | 39,489 |
Sep 26, 2024 | 11.83 | 11.86 | 11.83 | 11.83 | 11.75 | 36,872 |
Sep 25, 2024 | 11.84 | 11.84 | 11.82 | 11.82 | 11.73 | 56,383 |
Sep 24, 2024 | 11.82 | 11.84 | 11.81 | 11.84 | 11.75 | 49,629 |
Sep 23, 2024 | 11.80 | 11.82 | 11.80 | 11.82 | 11.73 | 61,366 |
Sep 20, 2024 | 11.82 | 11.82 | 11.80 | 11.79 | 11.70 | 16,841 |
Sep 19, 2024 | 11.79 | 11.80 | 11.78 | 11.80 | 11.71 | 53,564 |
Sep 18, 2024 | 11.81 | 11.81 | 11.78 | 11.79 | 11.70 | 75,012 |
Sep 17, 2024 | 11.82 | 11.84 | 11.82 | 11.81 | 11.72 | 71,352 |
Sep 16, 2024 | 11.83 | 11.83 | 11.81 | 11.82 | 11.74 | 94,009 |
Sep 13, 2024 | 11.82 | 11.82 | 11.81 | 11.81 | 11.73 | 56,757 |
Sep 12, 2024 | 11.82 | 11.83 | 11.80 | 11.80 | 11.71 | 43,617 |
Sep 11, 2024 | 11.82 | 11.83 | 11.79 | 11.83 | 11.75 | 26,368 |
Sep 10, 2024 | 11.78 | 11.79 | 11.78 | 11.80 | 11.71 | 10,167 |
Sep 9, 2024 | 11.76 | 11.77 | 11.76 | 11.78 | 11.70 | 4,487 |
Sep 6, 2024 | 11.77 | 11.80 | 11.77 | 11.78 | 11.69 | 58,109 |
Sep 5, 2024 | 11.75 | 11.77 | 11.74 | 11.76 | 11.67 | 24,330 |
Sep 4, 2024 | 11.73 | 11.75 | 11.72 | 11.75 | 11.66 | 22,814 |
Sep 3, 2024 | 11.69 | 11.71 | 11.68 | 11.71 | 11.63 | 45,995 |
Sep 2, 2024 | 11.69 | 11.70 | 11.69 | 11.69 | 11.60 | 22,332 |
Aug 30, 2024 | 11.72 | 11.73 | 11.71 | 11.70 | 11.62 | 6,684 |
Aug 29, 2024 | 11.70 | 11.73 | 11.70 | 11.71 | 11.63 | 1,000 |
Aug 28, 2024 | 11.71 | 11.72 | 11.71 | 11.71 | 11.63 | 13,785 |
Aug 27, 2024 | 11.71 | 11.71 | 11.69 | 11.70 | 11.62 | 22,985 |
Aug 26, 2024 | 11.73 | 11.73 | 11.71 | 11.72 | 11.63 | 5,141 |
Aug 23, 2024 | 11.72 | 11.73 | 11.71 | 11.73 | 11.65 | 6,052 |
Aug 22, 2024 | 11.73 | 11.75 | 11.71 | 11.71 | 11.63 | 11,022 |
Aug 21, 2024 | 11.71 | 11.73 | 11.71 | 11.73 | 11.65 | 13,567 |
Aug 20, 2024 | 11.71 | 11.72 | 11.70 | 11.72 | 11.63 | 11,819 |
Aug 19, 2024 | 11.70 | 11.72 | 11.70 | 11.70 | 11.61 | 2,938 |
Aug 16, 2024 | 11.69 | 11.71 | 11.69 | 11.69 | 11.60 | 27,157 |
Aug 14, 2024 | 11.73 | 11.73 | 11.72 | 11.73 | 11.65 | 6,770 |
Aug 13, 2024 | 11.71 | 11.74 | 11.70 | 11.73 | 11.64 | 67,502 |
Aug 12, 2024 | 11.70 | 11.70 | 11.69 | 11.70 | 11.61 | 8,318 |
Aug 9, 2024 | 11.68 | 11.70 | 11.68 | 11.70 | 11.62 | 20,436 |
Aug 8, 2024 | 11.69 | 11.70 | 11.67 | 11.69 | 11.60 | 9,284 |
Aug 7, 2024 | 11.68 | 11.68 | 11.66 | 11.68 | 11.59 | 14,025 |
Aug 6, 2024 | 11.70 | 11.72 | 11.70 | 11.70 | 11.62 | 11,075 |
Aug 5, 2024 | 11.72 | 11.75 | 11.70 | 11.70 | 11.61 | 8,969 |
Aug 2, 2024 | 0.0976 Dividend | |||||
Aug 2, 2024 | 11.69 | 11.83 | 11.68 | 11.71 | 11.62 | 390,054 |
Aug 1, 2024 | 11.76 | 11.80 | 11.75 | 11.80 | 11.62 | 117,249 |
Jul 31, 2024 | 11.76 | 11.77 | 11.74 | 11.76 | 11.58 | 106,113 |
Jul 30, 2024 | 11.72 | 11.74 | 11.71 | 11.73 | 11.55 | 37,057 |
Jul 29, 2024 | 11.71 | 11.73 | 11.71 | 11.72 | 11.54 | 95,237 |
Jul 26, 2024 | 11.68 | 11.70 | 11.67 | 11.70 | 11.52 | 21,120 |
Jul 25, 2024 | 11.68 | 11.70 | 11.65 | 11.69 | 11.51 | 10,109 |
Jul 24, 2024 | 11.67 | 11.74 | 11.67 | 11.68 | 11.49 | 62,792 |
Jul 23, 2024 | 11.66 | 11.67 | 11.66 | 11.67 | 11.49 | 27,328 |
Jul 22, 2024 | 11.68 | 11.68 | 11.66 | 11.66 | 11.48 | 17,037 |
Jul 19, 2024 | 11.68 | 11.69 | 11.66 | 11.67 | 11.49 | 46,599 |
Jul 18, 2024 | 11.68 | 11.68 | 11.67 | 11.69 | 11.51 | 11,758 |
Jul 17, 2024 | 11.68 | 11.69 | 11.67 | 11.68 | 11.49 | 8,982 |
Jul 16, 2024 | 11.68 | 11.69 | 11.67 | 11.68 | 11.49 | 27,901 |
Jul 15, 2024 | 11.65 | 11.66 | 11.64 | 11.66 | 11.48 | 27,698 |
Jul 12, 2024 | 11.64 | 11.65 | 11.63 | 11.64 | 11.46 | 11,988 |
Jul 11, 2024 | 11.61 | 11.65 | 11.60 | 11.65 | 11.47 | 16,612 |
Jul 10, 2024 | 11.60 | 11.62 | 11.60 | 11.61 | 11.43 | 8,604 |
Jul 9, 2024 | 11.60 | 11.60 | 11.58 | 11.58 | 11.40 | 24,923 |
Jul 8, 2024 | 11.59 | 11.61 | 11.58 | 11.61 | 11.43 | 21,141 |
Jul 5, 2024 | 11.57 | 11.59 | 11.57 | 11.59 | 11.41 | 14,323 |
Jul 4, 2024 | 11.56 | 11.57 | 11.56 | 11.56 | 11.38 | 72,164 |
Jul 3, 2024 | 11.55 | 11.57 | 11.54 | 11.57 | 11.39 | 14,299 |
Jul 2, 2024 | 11.53 | 11.55 | 11.53 | 11.54 | 11.36 | 11,258 |
Jul 1, 2024 | 11.56 | 11.56 | 11.54 | 11.53 | 11.36 | 18,403 |
Jun 28, 2024 | 11.57 | 11.58 | 11.55 | 11.56 | 11.38 | 136,528 |
Jun 27, 2024 | 11.59 | 11.59 | 11.56 | 11.57 | 11.39 | 71,181 |
Jun 26, 2024 | 11.59 | 11.60 | 11.58 | 11.58 | 11.40 | 9,526 |
Jun 25, 2024 | 11.61 | 11.61 | 11.60 | 11.60 | 11.42 | 23,508 |
Jun 24, 2024 | 11.60 | 11.60 | 11.59 | 11.59 | 11.41 | 13,272 |
Jun 21, 2024 | 11.60 | 11.62 | 11.59 | 11.59 | 11.41 | 200,122 |
Jun 20, 2024 | 11.57 | 11.59 | 11.57 | 11.58 | 11.40 | 14,807 |
Jun 19, 2024 | 11.59 | 11.60 | 11.57 | 11.58 | 11.40 | 8,069 |
Jun 18, 2024 | 11.58 | 11.60 | 11.57 | 11.60 | 11.42 | 20,571 |
Jun 17, 2024 | 11.60 | 11.60 | 11.57 | 11.58 | 11.40 | 39,840 |
Jun 14, 2024 | 11.58 | 11.60 | 11.57 | 11.59 | 11.41 | 114,127 |
Jun 13, 2024 | 11.54 | 11.59 | 11.54 | 11.56 | 11.38 | 53,023 |
Jun 12, 2024 | 11.51 | 11.56 | 11.51 | 11.56 | 11.38 | 9,548 |
Jun 11, 2024 | 11.49 | 11.51 | 11.48 | 11.51 | 11.33 | 12,779 |
Jun 10, 2024 | 11.52 | 11.52 | 11.49 | 11.49 | 11.31 | 23,468 |
Jun 7, 2024 | 11.56 | 11.57 | 11.52 | 11.52 | 11.34 | 45,588 |
Jun 6, 2024 | 11.59 | 11.59 | 11.56 | 11.56 | 11.38 | 35,187 |
Jun 5, 2024 | 11.57 | 11.59 | 11.57 | 11.59 | 11.41 | 37,451 |
Jun 4, 2024 | 11.57 | 11.57 | 11.56 | 11.57 | 11.39 | 6,293 |
Jun 3, 2024 | 11.53 | 11.55 | 11.52 | 11.55 | 11.37 | 26,129 |
May 31, 2024 | 11.50 | 11.52 | 11.49 | 11.52 | 11.34 | 5,482 |
May 30, 2024 | 11.51 | 11.51 | 11.50 | 11.52 | 11.34 | 1,185 |
May 29, 2024 | 11.53 | 11.53 | 11.51 | 11.50 | 11.32 | 22,417 |
May 28, 2024 | 11.57 | 11.57 | 11.53 | 11.54 | 11.36 | 440,905 |
May 27, 2024 | 11.53 | 11.56 | 11.53 | 11.56 | 11.38 | 48,001 |
May 24, 2024 | 11.54 | 11.54 | 11.52 | 11.53 | 11.35 | 21,252 |
May 23, 2024 | 11.55 | 11.57 | 11.52 | 11.53 | 11.35 | 29,949 |
May 22, 2024 | 11.56 | 11.56 | 11.55 | 11.56 | 11.38 | 42,685 |
May 21, 2024 | 11.58 | 11.58 | 11.56 | 11.57 | 11.39 | 21,723 |
May 20, 2024 | 11.57 | 11.57 | 11.56 | 11.56 | 11.38 | 1,026,975 |
May 17, 2024 | 11.58 | 11.59 | 11.57 | 11.57 | 11.39 | 13,978 |
May 16, 2024 | 11.62 | 11.62 | 11.60 | 11.60 | 11.42 | 7,380 |
May 15, 2024 | 11.59 | 11.60 | 11.57 | 11.61 | 11.43 | 6,280 |
May 14, 2024 | 11.55 | 11.57 | 11.54 | 11.55 | 11.37 | 18,833 |
May 13, 2024 | 11.56 | 11.57 | 11.55 | 11.56 | 11.38 | 20,391 |
May 10, 2024 | 11.58 | 11.59 | 11.55 | 11.55 | 11.37 | 30,054 |
May 9, 2024 | 11.56 | 11.58 | 11.56 | 11.56 | 11.38 | 12,135 |
May 8, 2024 | 11.59 | 11.59 | 11.57 | 11.58 | 11.40 | 24,041 |
May 7, 2024 | 11.59 | 11.60 | 11.57 | 11.59 | 11.41 | 24,968 |
May 6, 2024 | 11.58 | 11.60 | 11.58 | 11.57 | 11.39 | 6,865 |
May 3, 2024 | 11.54 | 11.58 | 11.54 | 11.56 | 11.38 | 19,876 |
May 2, 2024 | 11.55 | 11.55 | 11.54 | 11.53 | 11.36 | 28,811 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.82
+6.27%
FLTW Franklin FTSE Taiwan ETF
46.24
+6.19%
MFLX First Trust Flexible Municipal High Income ETF
17.35
+5.28%
PSI Invesco Semiconductors ETF
48.22
+4.07%
XSD SPDR S&P Semiconductor ETF
203.13
+3.98%
AIA iShares Asia 50 ETF
73.07
+3.85%
SOXX iShares Semiconductor ETF
190.24
+3.62%
EWD iShares MSCI Sweden ETF
44.65
+3.55%
EYLD Cambria Emerging Shareholder Yield ETF
32.69
+3.45%
SMH VanEck Semiconductor ETF
219.55
+3.41%
ESPO VanEck Video Gaming and eSports ETF
97.75
+3.28%
FTXL First Trust Nasdaq Semiconductor ETF
76.43
+3.21%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.00
+3.21%
EWM iShares MSCI Malaysia ETF
24.87
+3.09%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.01
+3.07%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.35
+2.99%
QLD ProShares Ultra QQQ
93.56
+3.10%
QTUM Defiance Quantum ETF
77.57
+2.80%
SLX VanEck Steel ETF
62.33
+2.95%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.42
+2.83%
EMGF iShares Emerging Markets Equity Factor ETF
47.93
+2.69%
PSCI Invesco S&P SmallCap Industrials ETF
121.59
+2.69%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.60
+2.66%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
72.76
+2.62%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.42
+2.47%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.80
+2.58%
XMMO Invesco S&P MidCap Momentum ETF
118.89
+2.56%
SPHB Invesco S&P 500 High Beta ETF
81.95
+2.66%
DWLD Davis Select Worldwide ETF
38.32
+2.53%
QGRO American Century U.S. Quality Growth ETF
100.08
+2.56%
FDEM Fidelity Emerging Markets Multifactor ETF
26.18
+2.15%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.38
+2.44%
SPEM SPDR Portfolio Emerging Markets ETF
40.39
+2.38%
IWP iShares Russell Mid-Cap Growth ETF
124.56
+2.33%
PXH Invesco RAFI Emerging Markets ETF
21.85
+2.37%
AIQ Global X Artificial Intelligence & Technology ETF
38.10
+2.50%
XNTK SPDR NYSE Technology ETF
202.98
+2.26%
BLOK Amplify Transformational Data Sharing ETF
41.93
+2.30%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.78
+2.24%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.53
+2.30%
PSP Invesco Global Listed Private Equity ETF
64.71
+2.23%
KIE SPDR S&P Insurance ETF
57.89
+2.24%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.33
+2.22%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.37
+2.20%
EMQQ EMQQ The Emerging Markets Internet ETF
39.06
+2.20%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.51
+2.20%
IDHQ Invesco S&P International Developed Quality ETF
31.57
+1.90%
THD iShares MSCI Thailand ETF
55.79
+2.16%
IXP iShares Global Comm Services ETF
100.95
+2.16%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
105.75
+2.10%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.38
+2.11%
MTUM iShares MSCI USA Momentum Factor ETF
215.93
+2.08%
XSMO Invesco S&P SmallCap Momentum ETF
63.32
+2.08%
IETC iShares U.S. Tech Independence Focused ETF
81.26
+2.07%
FEZ SPDR EURO STOXX 50 ETF
57.47
+2.08%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.19
+2.06%
IMTM iShares MSCI Intl Momentum Factor ETF
43.01
+1.94%
DEM WisdomTree Emerging Markets High Dividend Fund
42.76
+2.10%
PKB Invesco Building & Construction ETF
73.14
+2.05%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.48
+2.04%
IDX VanEck Indonesia Index ETF
13.78
+2.04%
PAVE Global X U.S. Infrastructure Development ETF
39.61
+2.01%
IGM iShares Expanded Tech Sector ETF
96.15
+2.09%
IYG iShares U.S. Financial Services ETF
79.33
+1.99%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.32
+2.00%
RWK Invesco S&P MidCap 400 Revenue ETF
107.86
+1.97%
AADR AdvisorShares Dorsey Wright ADR ETF
76.15
+1.97%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.20
+2.02%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.48
+1.96%
SPMO Invesco S&P 500 Momentum ETF
97.67
+2.02%
EZU iShares MSCI Eurozone ETF
56.84
+1.96%
XMHQ Invesco S&P MidCap Quality ETF
94.37
+1.95%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.92%
IPKW Invesco International BuyBack Achievers ETF
45.85
+1.91%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.76
+1.91%
VOX Vanguard Communication Services Index Fund ETF Shares
151.08
+1.91%
IDMO Invesco S&P International Developed Momentum ETF
47.55
+1.79%
PSC Principal U.S. Small-Cap ETF
48.88
+1.90%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
351.58
+1.91%
XME SPDR S&P Metals and Mining ETF
57.55
+1.91%
CWS AdvisorShares Focused Equity ETF
66.34
+1.87%
CRBN iShares MSCI ACWI Low Carbon Target ETF
196.06
+1.87%
NULG Nuveen ESG Large-Cap Growth ETF
83.27
+1.86%
FCOM Fidelity MSCI Communication Services Index ETF
57.21
+1.85%
PPH VanEck Pharmaceutical ETF
88.77
+1.85%
FSMD Fidelity Small-Mid Multifactor ETF
39.13
+1.85%
VFH Vanguard Financials Index Fund ETF Shares
118.93
+1.85%
IYF iShares U.S. Financials ETF
112.64
+1.89%
VB Vanguard Small-Cap Index Fund ETF Shares
220.94
+1.84%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
121.98
+2.03%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.37
+2.14%
KCE SPDR S&P Capital Markets ETF
127.87
+2.27%
IQLT iShares MSCI Intl Quality Factor ETF
41.81
+1.76%
IVW iShares S&P 500 Growth ETF
97.50
+1.80%
XLF The Financial Select Sector SPDR Fund
49.65
+1.84%
FNCL Fidelity MSCI Financials Index ETF
69.20
+1.79%
VIS Vanguard Industrials Index Fund ETF Shares
254.13
+1.79%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.72
+1.78%
SPGP Invesco S&P 500 GARP ETF
98.14
+1.77%