Swiss - Delayed Quote USD
UBS ETF (CH) – Silver (USD) A-dis (SVUSA.SW)
304.05
+4.65
+(1.55%)
As of 11:37:49 AM GMT+2. Market Open.
Currency in USD 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 5, 2025 | 304.05 | 304.05 | 304.05 | 304.05 | 304.05 | 205 |
May 2, 2025 | 304.65 | 305.20 | 299.40 | 299.40 | 299.40 | 451 |
Apr 30, 2025 | 307.10 | 307.10 | 300.50 | 305.10 | 305.10 | 644 |
Apr 29, 2025 | 312.15 | 312.40 | 310.55 | 310.55 | 310.55 | 1,186 |
Apr 28, 2025 | 306.40 | 309.25 | 306.40 | 309.00 | 309.00 | 2,635 |
Apr 25, 2025 | 312.90 | 313.25 | 307.50 | 307.95 | 307.95 | 1,542 |
Apr 24, 2025 | 312.05 | 313.00 | 310.40 | 311.60 | 311.60 | 1,788 |
Apr 23, 2025 | 306.90 | 314.50 | 305.60 | 310.50 | 310.50 | 830 |
Apr 22, 2025 | 304.65 | 309.75 | 303.25 | 307.85 | 307.85 | 2,694 |
Apr 17, 2025 | 304.00 | 304.20 | 300.00 | 301.15 | 301.15 | 1,160 |
Apr 16, 2025 | 308.35 | 308.35 | 306.20 | 307.25 | 307.25 | 1,584 |
Apr 15, 2025 | 303.50 | 303.50 | 300.00 | 301.60 | 301.60 | 3,370 |
Apr 14, 2025 | 299.65 | 301.00 | 297.00 | 300.00 | 300.00 | 479 |
Apr 11, 2025 | 292.10 | 300.45 | 292.10 | 300.45 | 300.45 | 7,843 |
Apr 10, 2025 | 292.80 | 292.80 | 286.75 | 290.45 | 290.45 | 1,657 |
Apr 9, 2025 | 282.85 | 285.60 | 281.85 | 282.50 | 282.50 | 605 |
Apr 8, 2025 | 281.80 | 287.10 | 280.80 | 283.50 | 283.50 | 841 |
Apr 7, 2025 | 280.85 | 283.40 | 278.20 | 280.40 | 280.40 | 4,326 |
Apr 4, 2025 | 294.40 | 294.40 | 275.00 | 280.10 | 280.10 | 2,403 |
Apr 3, 2025 | 309.50 | 309.50 | 300.00 | 301.80 | 301.80 | 3,314 |
Apr 2, 2025 | 315.55 | 317.55 | 314.70 | 315.00 | 315.00 | 265 |
Apr 1, 2025 | 317.00 | 320.00 | 315.00 | 316.50 | 316.50 | 2,172 |
Mar 31, 2025 | 321.65 | 321.65 | 316.20 | 316.20 | 316.20 | 547 |
Mar 28, 2025 | 322.10 | 323.55 | 318.00 | 319.20 | 319.20 | 2,758 |
Mar 27, 2025 | 315.55 | 321.20 | 315.00 | 321.20 | 321.20 | 1,679 |
Mar 26, 2025 | 315.75 | 316.10 | 314.00 | 315.60 | 315.60 | 585 |
Mar 25, 2025 | 311.20 | 315.65 | 311.20 | 314.65 | 314.65 | 1,128 |
Mar 24, 2025 | 309.45 | 310.60 | 309.45 | 309.80 | 309.80 | 93 |
Mar 21, 2025 | 308.90 | 308.90 | 306.00 | 307.70 | 307.70 | 246 |
Mar 20, 2025 | 312.70 | 313.75 | 310.00 | 312.70 | 312.70 | 912 |
Mar 19, 2025 | 316.80 | 316.80 | 313.80 | 313.90 | 313.90 | 1,376 |
Mar 18, 2025 | 317.25 | 318.75 | 317.00 | 318.40 | 318.40 | 797 |
Mar 17, 2025 | 317.20 | 317.20 | 314.30 | 315.00 | 315.00 | 173 |
Mar 14, 2025 | 316.95 | 317.80 | 314.00 | 314.60 | 314.60 | 831 |
Mar 13, 2025 | 309.40 | 316.00 | 309.40 | 316.00 | 316.00 | 714 |
Mar 12, 2025 | 308.80 | 310.80 | 306.70 | 310.75 | 310.75 | 2,149 |
Mar 11, 2025 | 302.30 | 306.85 | 302.25 | 305.10 | 305.10 | 205 |
Mar 10, 2025 | 304.55 | 305.20 | 301.00 | 302.00 | 302.00 | 1,018 |
Mar 7, 2025 | 304.00 | 304.00 | 302.95 | 302.95 | 302.95 | 56 |
Mar 6, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 36 |
Mar 5, 2025 | 300.10 | 305.00 | 299.50 | 305.00 | 305.00 | 43 |
Mar 4, 2025 | 295.40 | 299.50 | 295.05 | 295.70 | 295.70 | 2,921 |
Mar 3, 2025 | 293.30 | 298.00 | 293.00 | 298.00 | 298.00 | 222 |
Feb 28, 2025 | 289.45 | 291.95 | 287.65 | 290.80 | 290.80 | 122 |
Feb 27, 2025 | 297.45 | 298.10 | 293.75 | 294.50 | 294.50 | 1,110 |
Feb 26, 2025 | 299.10 | 299.10 | 296.90 | 296.90 | 296.90 | 611 |
Feb 25, 2025 | 300.00 | 301.00 | 297.10 | 297.10 | 297.10 | 748 |
Feb 24, 2025 | 304.75 | 305.55 | 300.80 | 300.80 | 300.80 | 2,360 |
Feb 21, 2025 | 308.40 | 308.40 | 304.50 | 306.30 | 306.30 | 3,056 |
Feb 20, 2025 | 308.05 | 310.60 | 307.70 | 309.20 | 309.20 | 2,058 |
Feb 19, 2025 | 307.75 | 308.85 | 305.55 | 305.55 | 305.55 | 1,795 |
Feb 18, 2025 | 302.95 | 306.65 | 302.95 | 306.65 | 306.65 | 763 |
Feb 17, 2025 | 302.05 | 303.60 | 302.00 | 302.25 | 302.25 | 644 |
Feb 14, 2025 | 309.10 | 311.25 | 309.10 | 309.65 | 309.65 | 397 |
Feb 13, 2025 | 302.00 | 302.15 | 300.00 | 301.05 | 301.05 | 983 |
Feb 12, 2025 | 299.15 | 300.00 | 296.10 | 300.00 | 300.00 | 576 |
Feb 11, 2025 | 297.65 | 299.65 | 293.10 | 299.65 | 299.65 | 1,137 |
Feb 10, 2025 | 300.90 | 302.75 | 300.00 | 301.85 | 301.85 | 941 |
Feb 7, 2025 | 302.90 | 304.85 | 300.65 | 301.40 | 301.40 | 600 |
Feb 6, 2025 | 299.15 | 301.50 | 297.60 | 301.05 | 301.05 | 764 |
Feb 5, 2025 | 302.35 | 304.00 | 301.15 | 303.65 | 303.65 | 192 |
Feb 4, 2025 | 293.85 | 302.00 | 293.85 | 302.00 | 302.00 | 1,557 |
Feb 3, 2025 | 290.85 | 295.90 | 290.75 | 295.85 | 295.85 | 2,517 |
Jan 31, 2025 | 294.80 | 297.75 | 293.65 | 293.65 | 293.65 | 2,991 |
Jan 30, 2025 | 289.80 | 295.20 | 289.75 | 294.80 | 294.80 | 1,499 |
Jan 29, 2025 | 284.30 | 289.55 | 284.30 | 287.75 | 287.75 | 4,511 |
Jan 28, 2025 | 280.55 | 284.20 | 280.55 | 284.20 | 284.20 | 1,028 |
Jan 27, 2025 | 282.50 | 285.95 | 281.75 | 284.10 | 284.10 | 3,181 |
Jan 24, 2025 | 288.70 | 290.00 | 286.40 | 288.65 | 288.65 | 2,709 |
Jan 23, 2025 | 286.80 | 286.80 | 281.20 | 283.25 | 283.25 | 4,625 |
Jan 22, 2025 | 288.15 | 289.40 | 286.60 | 288.05 | 288.05 | 1,480 |
Jan 21, 2025 | 284.60 | 287.70 | 283.40 | 287.15 | 287.15 | 2,669 |
Jan 20, 2025 | 284.20 | 286.25 | 282.60 | 283.60 | 283.60 | 1,029 |
Jan 17, 2025 | 285.75 | 285.75 | 283.70 | 284.35 | 284.35 | 753 |
Jan 16, 2025 | 286.35 | 288.60 | 286.10 | 288.05 | 288.05 | 399 |
Jan 15, 2025 | 281.10 | 284.90 | 281.10 | 283.75 | 283.75 | 444 |
Jan 14, 2025 | 278.10 | 280.25 | 277.80 | 279.15 | 279.15 | 358 |
Jan 13, 2025 | 283.20 | 284.45 | 274.80 | 277.05 | 277.05 | 765 |
Jan 10, 2025 | 283.40 | 287.05 | 282.00 | 282.65 | 282.65 | 585 |
Jan 9, 2025 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | 186 |
Jan 8, 2025 | 281.65 | 283.00 | 281.55 | 281.55 | 281.55 | 116 |
Jan 7, 2025 | 281.65 | 283.00 | 281.40 | 282.90 | 282.90 | 581 |
Jan 6, 2025 | 276.90 | 284.00 | 276.90 | 281.50 | 281.50 | 638 |
Jan 3, 2025 | 277.25 | 279.00 | 277.25 | 278.25 | 278.25 | 1,052 |
Dec 30, 2024 | 274.90 | 275.40 | 268.90 | 268.90 | 268.90 | 634 |
Dec 27, 2024 | 283.20 | 283.20 | 275.00 | 276.00 | 276.00 | 1,259 |
Dec 23, 2024 | 277.00 | 277.00 | 275.40 | 276.05 | 276.05 | 692 |
Dec 20, 2024 | 271.15 | 275.00 | 269.50 | 275.00 | 275.00 | 747 |
Dec 19, 2024 | 276.30 | 276.30 | 269.95 | 270.65 | 270.65 | 358 |
Dec 18, 2024 | 284.15 | 284.85 | 281.50 | 281.65 | 281.65 | 951 |
Dec 17, 2024 | 285.00 | 285.00 | 282.50 | 284.50 | 284.50 | 1,315 |
Dec 16, 2024 | 286.65 | 286.65 | 284.75 | 285.70 | 285.70 | 138 |
Dec 13, 2024 | 288.55 | 288.55 | 283.80 | 285.20 | 285.20 | 5,423 |
Dec 12, 2024 | 301.65 | 301.65 | 290.00 | 291.40 | 291.40 | 277 |
Dec 11, 2024 | 295.95 | 300.20 | 295.55 | 300.20 | 300.20 | 285 |
Dec 10, 2024 | 298.05 | 299.40 | 296.65 | 298.10 | 298.10 | 1,214 |
Dec 9, 2024 | 292.90 | 301.00 | 292.65 | 301.00 | 301.00 | 1,689 |
Dec 6, 2024 | 291.75 | 292.00 | 288.55 | 288.55 | 288.55 | 115 |
Dec 5, 2024 | 292.75 | 293.45 | 291.80 | 291.80 | 291.80 | 157 |
Dec 4, 2024 | 291.95 | 294.20 | 287.00 | 294.20 | 294.20 | 216 |
Dec 3, 2024 | 289.00 | 290.70 | 287.40 | 288.00 | 288.00 | 471 |
Dec 2, 2024 | 282.25 | 285.75 | 282.25 | 284.50 | 284.50 | 517 |
Nov 29, 2024 | 287.30 | 288.00 | 285.30 | 286.70 | 286.70 | 5,190 |
Nov 28, 2024 | 279.50 | 281.45 | 279.50 | 281.45 | 281.45 | 411 |
Nov 27, 2024 | 287.15 | 287.15 | 280.45 | 282.05 | 282.05 | 438 |
Nov 26, 2024 | 282.20 | 285.50 | 282.20 | 284.90 | 284.90 | 207 |
Nov 25, 2024 | 289.05 | 289.05 | 283.00 | 283.00 | 283.00 | 5,941 |
Nov 22, 2024 | 293.50 | 293.50 | 290.50 | 290.50 | 290.50 | 255 |
Nov 21, 2024 | 293.05 | 293.05 | 288.00 | 288.10 | 288.10 | 365 |
Nov 20, 2024 | 288.90 | 291.10 | 288.90 | 290.60 | 290.60 | 9,910 |
Nov 19, 2024 | 291.90 | 295.40 | 290.70 | 292.00 | 292.00 | 1,784 |
Nov 18, 2024 | 286.40 | 292.50 | 286.40 | 291.20 | 291.20 | 303 |
Nov 15, 2024 | 283.95 | 288.10 | 283.00 | 283.20 | 283.20 | 814 |
Nov 14, 2024 | 278.50 | 284.25 | 277.30 | 283.00 | 283.00 | 412 |
Nov 13, 2024 | 289.35 | 290.65 | 286.30 | 286.80 | 286.80 | 671 |
Nov 12, 2024 | 284.85 | 287.75 | 283.85 | 286.10 | 286.10 | 1,256 |
Nov 11, 2024 | 293.95 | 293.95 | 284.60 | 285.80 | 285.80 | 540 |
Nov 8, 2024 | 295.70 | 298.45 | 292.85 | 293.75 | 293.75 | 1,422 |
Nov 7, 2024 | 291.90 | 298.70 | 289.10 | 298.70 | 298.70 | 776 |
Nov 6, 2024 | 300.05 | 300.90 | 288.50 | 292.70 | 292.70 | 2,929 |
Nov 5, 2024 | 303.30 | 308.85 | 303.30 | 305.85 | 305.85 | 1,088 |
Nov 4, 2024 | 305.35 | 306.50 | 304.40 | 304.40 | 304.40 | 181 |
Nov 1, 2024 | 303.25 | 308.80 | 303.25 | 306.20 | 306.20 | 1,751 |
Oct 31, 2024 | 315.85 | 315.85 | 304.30 | 305.60 | 305.60 | 2,930 |
Oct 30, 2024 | 320.95 | 320.95 | 314.25 | 316.95 | 316.95 | 812 |
Oct 29, 2024 | 317.25 | 322.00 | 317.25 | 322.00 | 322.00 | 2,653 |
Oct 28, 2024 | 312.25 | 317.00 | 312.00 | 316.95 | 316.95 | 1,305 |
Oct 25, 2024 | 313.70 | 317.90 | 310.00 | 317.90 | 317.90 | 568 |
Oct 24, 2024 | 319.60 | 321.80 | 313.60 | 316.65 | 316.65 | 3,128 |
Oct 23, 2024 | 323.55 | 325.30 | 313.55 | 314.35 | 314.35 | 4,104 |
Oct 22, 2024 | 321.45 | 324.70 | 320.50 | 324.45 | 324.45 | 3,072 |
Oct 21, 2024 | 318.20 | 321.10 | 315.00 | 315.00 | 315.00 | 1,589 |
Oct 18, 2024 | 298.60 | 306.55 | 297.75 | 305.35 | 305.35 | 435 |
Oct 17, 2024 | 294.05 | 299.60 | 294.05 | 298.35 | 298.35 | 1,362 |
Oct 16, 2024 | 298.35 | 300.50 | 297.60 | 297.90 | 297.90 | 395 |
Oct 15, 2024 | 291.90 | 295.20 | 291.25 | 294.40 | 294.40 | 326 |
Oct 14, 2024 | 295.55 | 295.55 | 291.30 | 293.00 | 293.00 | 979 |
Oct 11, 2024 | 292.95 | 295.40 | 292.95 | 293.90 | 293.90 | 2,403 |
Oct 10, 2024 | 285.00 | 287.45 | 285.00 | 287.05 | 287.05 | 1,414 |
Oct 9, 2024 | 284.05 | 284.80 | 282.65 | 284.80 | 284.80 | 2,385 |
Oct 8, 2024 | 292.00 | 292.90 | 283.75 | 283.75 | 283.75 | 755 |
Oct 7, 2024 | 299.95 | 300.00 | 296.00 | 296.55 | 296.55 | 190 |
Oct 4, 2024 | 299.90 | 306.00 | 295.00 | 304.00 | 304.00 | 3,399 |
Oct 3, 2024 | 298.10 | 298.60 | 296.25 | 298.60 | 298.60 | 950 |
Oct 2, 2024 | 293.25 | 301.50 | 293.25 | 296.45 | 296.45 | 730 |
Oct 1, 2024 | 294.70 | 298.00 | 293.50 | 295.55 | 295.55 | 149 |
Sep 30, 2024 | 295.10 | 296.05 | 289.70 | 290.90 | 290.90 | 3,692 |
Sep 27, 2024 | 298.60 | 302.30 | 296.40 | 296.85 | 296.85 | 2,226 |
Sep 26, 2024 | 299.55 | 304.80 | 297.95 | 301.60 | 301.60 | 2,882 |
Sep 25, 2024 | 296.75 | 300.00 | 296.75 | 298.20 | 298.20 | 7,369 |
Sep 24, 2024 | 289.80 | 290.00 | 289.20 | 290.00 | 290.00 | 464 |
Sep 23, 2024 | 288.75 | 290.00 | 284.15 | 290.00 | 290.00 | 249 |
Sep 20, 2024 | 291.70 | 292.40 | 290.20 | 290.65 | 290.65 | 244 |
Sep 19, 2024 | 290.00 | 292.65 | 287.70 | 288.15 | 288.15 | 292 |
Sep 18, 2024 | 286.15 | 287.05 | 285.00 | 285.00 | 285.00 | 1,308 |
Sep 17, 2024 | 287.80 | 289.80 | 286.50 | 288.65 | 288.65 | 3,453 |
Sep 16, 2024 | 290.00 | 291.70 | 286.70 | 287.80 | 287.80 | 61 |
Sep 13, 2024 | 280.40 | 287.40 | 280.00 | 286.95 | 286.95 | 1,631 |
Sep 12, 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | 1,020 |
Sep 11, 2024 | 268.00 | 268.00 | 264.60 | 265.00 | 265.00 | 449 |
Sep 10, 2024 | 265.00 | 265.00 | 262.50 | 264.10 | 264.10 | 103 |
Sep 9, 2024 | 263.95 | 264.30 | 263.30 | 264.30 | 264.30 | 140 |
Sep 6, 2024 | 269.55 | 269.55 | 266.00 | 268.00 | 268.00 | 996 |
Sep 5, 2024 | 271.00 | 272.60 | 271.00 | 272.60 | 272.60 | 3 |
Sep 4, 2024 | 261.05 | 264.00 | 261.05 | 264.00 | 264.00 | 716 |
Sep 3, 2024 | 266.30 | 266.30 | 260.20 | 261.40 | 261.40 | 843 |
Sep 2, 2024 | 267.65 | 268.50 | 267.65 | 268.45 | 268.45 | 54 |
Aug 30, 2024 | 274.50 | 274.50 | 271.00 | 271.20 | 271.20 | 88 |
Aug 29, 2024 | 277.10 | 277.10 | 275.65 | 276.00 | 276.00 | 86 |
Aug 28, 2024 | 275.95 | 276.25 | 273.60 | 275.80 | 275.80 | 737 |
Aug 27, 2024 | 281.15 | 281.60 | 279.30 | 280.45 | 280.45 | 133 |
Aug 26, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 70 |
Aug 23, 2024 | 274.65 | 279.00 | 274.65 | 279.00 | 279.00 | 69 |
Aug 22, 2024 | 275.15 | 275.15 | 275.15 | 275.15 | 275.15 | 50 |
Aug 21, 2024 | 276.85 | 277.65 | 273.90 | 273.90 | 273.90 | 326 |
Aug 20, 2024 | 276.15 | 279.00 | 276.15 | 278.00 | 278.00 | 379 |
Aug 19, 2024 | 271.15 | 273.75 | 271.15 | 273.75 | 273.75 | 39 |
Aug 16, 2024 | 264.90 | 266.75 | 264.90 | 266.00 | 266.00 | 389 |
Aug 15, 2024 | 263.70 | 267.30 | 262.40 | 267.30 | 267.30 | 476 |
Aug 14, 2024 | 259.80 | 259.80 | 259.20 | 259.20 | 259.20 | 177 |
Aug 13, 2024 | 260.30 | 260.30 | 258.00 | 259.05 | 259.05 | 1,008 |
Aug 12, 2024 | 260.15 | 261.70 | 258.90 | 260.25 | 260.25 | 581 |
Aug 9, 2024 | 259.80 | 259.80 | 256.00 | 256.00 | 256.00 | 164 |
Aug 8, 2024 | 252.50 | 257.20 | 251.00 | 257.20 | 257.20 | 10 |
Aug 7, 2024 | 253.75 | 254.35 | 250.65 | 253.00 | 253.00 | 912 |
Aug 6, 2024 | 251.80 | 255.10 | 250.00 | 253.60 | 253.60 | 3,343 |
Aug 5, 2024 | 263.60 | 263.95 | 248.60 | 255.05 | 255.05 | 1,550 |
Aug 2, 2024 | 271.60 | 271.75 | 262.00 | 263.95 | 263.95 | 1,425 |
Jul 31, 2024 | 269.00 | 270.00 | 269.00 | 270.00 | 270.00 | 626 |
Jul 30, 2024 | 261.95 | 263.00 | 260.60 | 262.35 | 262.35 | 276 |
Jul 29, 2024 | 262.00 | 262.15 | 256.80 | 257.30 | 257.30 | 321 |
Jul 26, 2024 | 259.85 | 260.80 | 258.35 | 260.60 | 260.60 | 679 |
Jul 25, 2024 | 261.95 | 262.90 | 254.30 | 260.80 | 260.80 | 582 |
Jul 24, 2024 | 274.60 | 275.40 | 274.25 | 275.10 | 275.10 | 1,626 |
Jul 23, 2024 | 269.05 | 269.05 | 269.00 | 269.00 | 269.00 | 100 |
Jul 22, 2024 | 271.75 | 271.75 | 270.00 | 271.40 | 271.40 | 668 |
Jul 19, 2024 | 277.40 | 277.40 | 273.00 | 273.20 | 273.20 | 4,913 |
Jul 18, 2024 | 286.55 | 286.55 | 283.00 | 283.20 | 283.20 | 88 |
Jul 17, 2024 | 291.45 | 291.45 | 283.80 | 283.80 | 283.80 | 165 |
Jul 16, 2024 | 289.05 | 290.20 | 287.70 | 288.50 | 288.50 | 966 |
Jul 15, 2024 | 287.00 | 291.00 | 285.80 | 290.90 | 290.90 | 461 |
Jul 12, 2024 | 288.05 | 289.05 | 285.15 | 288.00 | 288.00 | 1,910 |
Jul 11, 2024 | 294.95 | 295.00 | 294.30 | 294.50 | 294.50 | 671 |
Jul 10, 2024 | 290.00 | 290.50 | 290.00 | 290.50 | 290.50 | 55 |
Jul 9, 2024 | 290.00 | 290.90 | 290.00 | 290.00 | 290.00 | 216 |
Jul 8, 2024 | 289.70 | 292.10 | 288.80 | 292.10 | 292.10 | 177 |
Jul 5, 2024 | 287.60 | 293.15 | 287.60 | 291.95 | 291.95 | 549 |
Jul 4, 2024 | 285.40 | 285.55 | 284.45 | 284.45 | 284.45 | 111 |
Jul 3, 2024 | 280.90 | 285.00 | 280.90 | 285.00 | 285.00 | 223 |
Jul 2, 2024 | 274.55 | 278.50 | 273.70 | 278.50 | 278.50 | 272 |
Jul 1, 2024 | 272.65 | 275.00 | 272.65 | 274.30 | 274.30 | 778 |
Jun 28, 2024 | 274.15 | 276.60 | 273.60 | 274.45 | 274.45 | 552 |
Jun 27, 2024 | 272.60 | 273.65 | 272.00 | 272.00 | 272.00 | 225 |
Jun 26, 2024 | 271.50 | 272.40 | 269.00 | 270.80 | 270.80 | 1,174 |
Jun 25, 2024 | 277.00 | 277.00 | 271.60 | 271.60 | 271.60 | 192 |
Jun 24, 2024 | 277.10 | 279.50 | 277.00 | 277.35 | 277.35 | 433 |
Jun 21, 2024 | 286.25 | 286.25 | 277.80 | 279.10 | 279.10 | 80 |
Jun 20, 2024 | 284.00 | 288.00 | 283.00 | 288.00 | 288.00 | 126 |
Jun 19, 2024 | 275.45 | 278.15 | 275.45 | 278.15 | 278.15 | 93 |
Jun 18, 2024 | 275.35 | 275.35 | 272.50 | 274.75 | 274.75 | 178 |
Jun 17, 2024 | 272.95 | 276.15 | 272.95 | 276.15 | 276.15 | 71 |
Jun 14, 2024 | 271.60 | 273.25 | 271.60 | 273.25 | 273.25 | 145 |
Jun 13, 2024 | 274.35 | 276.35 | 271.35 | 271.70 | 271.70 | 2,800 |
Jun 12, 2024 | 274.00 | 281.25 | 274.00 | 281.25 | 281.25 | 7,228 |
Jun 11, 2024 | 273.25 | 276.40 | 272.20 | 272.50 | 272.50 | 1,346 |
Jun 10, 2024 | 277.25 | 279.80 | 276.40 | 276.60 | 276.60 | 1,893 |
Jun 7, 2024 | 293.00 | 293.00 | 275.15 | 277.50 | 277.50 | 491 |
Jun 6, 2024 | 285.35 | 292.60 | 282.50 | 292.25 | 292.25 | 2,590 |
Jun 5, 2024 | 277.20 | 280.25 | 276.00 | 280.25 | 280.25 | 1,921 |
Jun 4, 2024 | 279.50 | 281.55 | 275.00 | 277.25 | 277.25 | 1,401 |
Jun 3, 2024 | 282.15 | 287.00 | 282.15 | 287.00 | 287.00 | 526 |
May 31, 2024 | 293.20 | 295.70 | 291.10 | 293.00 | 293.00 | 279 |
May 30, 2024 | 295.20 | 296.35 | 292.80 | 294.60 | 294.60 | 1,128 |
May 29, 2024 | 300.00 | 300.50 | 296.00 | 299.00 | 299.00 | 376 |
May 28, 2024 | 295.65 | 301.25 | 294.65 | 299.75 | 299.75 | 24,934 |
May 27, 2024 | 287.60 | 289.90 | 287.60 | 289.90 | 289.90 | 410 |
May 24, 2024 | 285.00 | 287.00 | 283.90 | 286.00 | 286.00 | 1,917 |
May 23, 2024 | 285.65 | 288.10 | 283.70 | 283.70 | 283.70 | 3,914 |
May 22, 2024 | 298.60 | 299.10 | 291.95 | 293.70 | 293.70 | 12,586 |
May 21, 2024 | 293.85 | 302.15 | 293.85 | 300.20 | 300.20 | 2,930 |
May 17, 2024 | 278.90 | 286.30 | 278.90 | 286.20 | 286.20 | 167 |
May 16, 2024 | 276.40 | 278.05 | 275.00 | 277.60 | 277.60 | 399 |
May 15, 2024 | 270.00 | 275.00 | 268.80 | 275.00 | 275.00 | 145 |
May 14, 2024 | 266.00 | 267.20 | 263.95 | 267.15 | 267.15 | 214 |
May 13, 2024 | 265.15 | 266.15 | 265.05 | 265.10 | 265.10 | 44 |
May 10, 2024 | 268.55 | 268.55 | 264.60 | 264.65 | 264.65 | 357 |
May 8, 2024 | 255.10 | 257.10 | 254.95 | 257.05 | 257.05 | 895 |
May 7, 2024 | 256.00 | 257.10 | 255.80 | 256.15 | 256.15 | 683 |
May 6, 2024 | 253.45 | 255.75 | 253.45 | 255.75 | 255.75 | 257 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
AGNG Global X Aging Population ETF
31.65
+2.10%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.92
+2.13%
VFH Vanguard Financials Index Fund ETF Shares
119.25
+2.12%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.10
+2.12%