Swiss - Delayed Quote CHF
UBS ETF (CH) – MSCI Switzerland (CHF) A-dis (SWICHA.SW)
20.17
+0.02
+(0.10%)
At close: 5:36:06 PM GMT+2
Currency in CHF 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 22, 2025 | 20.13 | 20.20 | 19.97 | 20.17 | 20.17 | 62,526 |
Apr 22, 2025 | 0.11 Dividend | |||||
Apr 17, 2025 | 20.08 | 20.22 | 20.01 | 20.15 | 20.04 | 54,307 |
Apr 16, 2025 | 20.07 | 20.13 | 19.96 | 20.13 | 20.02 | 25,385 |
Apr 15, 2025 | 19.89 | 20.23 | 19.87 | 20.23 | 20.12 | 26,194 |
Apr 14, 2025 | 19.89 | 19.97 | 19.70 | 19.97 | 19.86 | 361,243 |
Apr 11, 2025 | 19.63 | 19.63 | 19.17 | 19.43 | 19.32 | 36,551 |
Apr 10, 2025 | 20.59 | 20.72 | 19.38 | 19.38 | 19.28 | 63,116 |
Apr 9, 2025 | 18.80 | 18.99 | 18.50 | 18.68 | 18.57 | 295,931 |
Apr 8, 2025 | 19.51 | 19.80 | 19.22 | 19.66 | 19.55 | 82,028 |
Apr 7, 2025 | 18.84 | 19.91 | 18.53 | 19.01 | 18.90 | 194,169 |
Apr 4, 2025 | 20.90 | 20.98 | 20.00 | 20.07 | 19.96 | 91,176 |
Apr 3, 2025 | 21.32 | 21.33 | 20.83 | 21.14 | 21.02 | 37,734 |
Apr 2, 2025 | 21.73 | 21.73 | 21.60 | 21.67 | 21.55 | 81,277 |
Apr 1, 2025 | 21.88 | 21.94 | 21.76 | 21.82 | 21.70 | 38,289 |
Mar 31, 2025 | 21.88 | 21.90 | 21.71 | 21.73 | 21.61 | 21,201 |
Mar 28, 2025 | 22.06 | 22.17 | 22.00 | 22.08 | 21.96 | 155,168 |
Mar 27, 2025 | 21.81 | 22.10 | 21.81 | 22.09 | 21.97 | 68,202 |
Mar 26, 2025 | 22.33 | 22.33 | 22.17 | 22.20 | 22.08 | 23,064 |
Mar 25, 2025 | 22.38 | 22.49 | 22.31 | 22.31 | 22.19 | 217,021 |
Mar 24, 2025 | 22.31 | 22.53 | 22.30 | 22.32 | 22.20 | 57,677 |
Mar 21, 2025 | 22.42 | 22.42 | 22.38 | 22.39 | 22.27 | 74,829 |
Mar 20, 2025 | 22.38 | 22.45 | 22.35 | 22.45 | 22.33 | 78,958 |
Mar 19, 2025 | 22.34 | 22.40 | 22.32 | 22.38 | 22.25 | 78,345 |
Mar 18, 2025 | 22.47 | 22.50 | 22.40 | 22.40 | 22.28 | 105,012 |
Mar 17, 2025 | 22.14 | 22.42 | 22.14 | 22.38 | 22.26 | 24,704 |
Mar 14, 2025 | 22.00 | 22.05 | 22.00 | 22.05 | 21.92 | 35,726 |
Mar 13, 2025 | 21.98 | 22.09 | 21.96 | 21.96 | 21.84 | 16,607 |
Mar 12, 2025 | 21.93 | 22.13 | 21.93 | 22.07 | 21.95 | 28,765 |
Mar 11, 2025 | 0.09 Dividend | |||||
Mar 11, 2025 | 22.00 | 22.27 | 21.74 | 21.80 | 21.68 | 76,530 |
Mar 10, 2025 | 22.67 | 22.67 | 22.27 | 22.31 | 22.09 | 91,656 |
Mar 7, 2025 | 22.26 | 22.44 | 22.26 | 22.40 | 22.19 | 46,508 |
Mar 6, 2025 | 22.47 | 22.47 | 22.28 | 22.33 | 22.12 | 7,287 |
Mar 5, 2025 | 22.50 | 22.53 | 22.47 | 22.47 | 22.26 | 54,263 |
Mar 4, 2025 | 22.48 | 22.58 | 22.47 | 22.47 | 22.25 | 41,204 |
Mar 3, 2025 | 22.40 | 22.50 | 22.24 | 22.50 | 22.29 | 47,487 |
Feb 28, 2025 | 22.13 | 22.35 | 22.13 | 22.35 | 22.14 | 57,124 |
Feb 27, 2025 | 22.32 | 22.37 | 22.20 | 22.20 | 21.99 | 82,189 |
Feb 26, 2025 | 22.35 | 22.49 | 22.35 | 22.38 | 22.17 | 19,546 |
Feb 25, 2025 | 22.21 | 22.40 | 22.21 | 22.34 | 22.13 | 18,166 |
Feb 24, 2025 | 22.26 | 22.38 | 22.26 | 22.27 | 22.06 | 18,501 |
Feb 21, 2025 | 22.06 | 22.25 | 22.04 | 22.25 | 22.04 | 108,764 |
Feb 20, 2025 | 22.02 | 22.07 | 22.00 | 22.04 | 21.83 | 16,594 |
Feb 19, 2025 | 22.24 | 22.24 | 21.98 | 22.03 | 21.83 | 40,012 |
Feb 18, 2025 | 22.17 | 22.20 | 22.09 | 22.19 | 21.98 | 63,419 |
Feb 17, 2025 | 22.15 | 22.18 | 22.11 | 22.17 | 21.96 | 60,077 |
Feb 14, 2025 | 22.34 | 22.34 | 22.10 | 22.10 | 21.90 | 22,924 |
Feb 13, 2025 | 22.09 | 22.19 | 22.05 | 22.19 | 21.98 | 15,065 |
Feb 12, 2025 | 21.90 | 21.91 | 21.84 | 21.91 | 21.70 | 18,596 |
Feb 11, 2025 | 21.77 | 21.86 | 21.77 | 21.84 | 21.64 | 44,004 |
Feb 10, 2025 | 21.81 | 21.81 | 21.68 | 21.73 | 21.52 | 16,871 |
Feb 7, 2025 | 21.71 | 21.78 | 21.71 | 21.74 | 21.53 | 37,094 |
Feb 6, 2025 | 21.73 | 21.73 | 21.68 | 21.70 | 21.50 | 49,357 |
Feb 5, 2025 | 21.49 | 21.58 | 21.41 | 21.58 | 21.37 | 37,276 |
Feb 4, 2025 | 21.64 | 21.64 | 21.47 | 21.47 | 21.27 | 16,477 |
Feb 3, 2025 | 21.36 | 21.57 | 21.36 | 21.57 | 21.36 | 53,645 |
Jan 31, 2025 | 21.83 | 21.88 | 21.71 | 21.71 | 21.50 | 71,851 |
Jan 30, 2025 | 21.62 | 21.72 | 21.62 | 21.69 | 21.49 | 41,278 |
Jan 29, 2025 | 21.67 | 21.67 | 21.53 | 21.61 | 21.41 | 42,332 |
Jan 28, 2025 | 21.66 | 21.66 | 21.48 | 21.48 | 21.27 | 22,775 |
Jan 27, 2025 | 21.25 | 21.40 | 21.09 | 21.40 | 21.20 | 44,038 |
Jan 24, 2025 | 21.26 | 21.29 | 21.15 | 21.22 | 21.01 | 81,329 |
Jan 23, 2025 | 21.08 | 21.13 | 21.03 | 21.13 | 20.93 | 45,141 |
Jan 22, 2025 | 21.01 | 21.09 | 21.01 | 21.08 | 20.88 | 90,699 |
Jan 21, 2025 | 20.76 | 20.95 | 20.76 | 20.95 | 20.75 | 30,510 |
Jan 20, 2025 | 20.71 | 20.80 | 20.71 | 20.80 | 20.60 | 35,363 |
Jan 17, 2025 | 20.81 | 20.81 | 20.66 | 20.71 | 20.51 | 62,515 |
Jan 16, 2025 | 20.67 | 20.67 | 20.53 | 20.58 | 20.39 | 51,470 |
Jan 15, 2025 | 20.22 | 20.36 | 20.17 | 20.36 | 20.17 | 45,189 |
Jan 14, 2025 | 20.33 | 20.37 | 20.23 | 20.26 | 20.07 | 22,534 |
Jan 13, 2025 | 20.30 | 20.30 | 20.13 | 20.19 | 20.00 | 112,979 |
Jan 10, 2025 | 20.65 | 20.65 | 20.39 | 20.39 | 20.19 | 47,763 |
Jan 9, 2025 | 20.53 | 20.57 | 20.53 | 20.57 | 20.37 | 2,955 |
Jan 8, 2025 | 20.45 | 20.51 | 20.41 | 20.50 | 20.30 | 1,369,584 |
Jan 7, 2025 | 20.18 | 20.42 | 20.18 | 20.42 | 20.23 | 26,284 |
Jan 6, 2025 | 20.16 | 20.19 | 20.06 | 20.14 | 19.95 | 48,808 |
Jan 3, 2025 | 20.25 | 20.25 | 20.06 | 20.07 | 19.87 | 33,014 |
Dec 30, 2024 | 20.01 | 20.05 | 19.97 | 19.98 | 19.79 | 16,260 |
Dec 27, 2024 | 19.96 | 20.04 | 19.91 | 20.04 | 19.85 | 50,744 |
Dec 23, 2024 | 19.82 | 19.87 | 19.65 | 19.81 | 19.62 | 23,102 |
Dec 20, 2024 | 19.67 | 19.67 | 19.38 | 19.64 | 19.46 | 77,940 |
Dec 19, 2024 | 19.80 | 19.85 | 19.70 | 19.72 | 19.54 | 36,600 |
Dec 18, 2024 | 20.22 | 20.22 | 20.08 | 20.08 | 19.88 | 37,023 |
Dec 17, 2024 | 20.12 | 20.25 | 20.12 | 20.25 | 20.05 | 16,961 |
Dec 16, 2024 | 20.20 | 20.21 | 20.10 | 20.21 | 20.02 | 43,169 |
Dec 13, 2024 | 20.23 | 20.24 | 20.18 | 20.18 | 19.99 | 35,959 |
Dec 12, 2024 | 20.17 | 20.32 | 20.16 | 20.27 | 20.08 | 87,295 |
Dec 11, 2024 | 20.09 | 20.13 | 20.07 | 20.13 | 19.93 | 142,967 |
Dec 10, 2024 | 20.25 | 20.25 | 20.13 | 20.13 | 19.93 | 84,286 |
Dec 9, 2024 | 20.39 | 20.39 | 20.27 | 20.28 | 20.09 | 169,594 |
Dec 6, 2024 | 20.25 | 20.34 | 20.25 | 20.32 | 20.12 | 63,948 |
Dec 5, 2024 | 20.35 | 20.35 | 20.26 | 20.30 | 20.11 | 12,408 |
Dec 4, 2024 | 20.36 | 20.38 | 20.30 | 20.35 | 20.16 | 67,318 |
Dec 3, 2024 | 20.41 | 20.45 | 20.35 | 20.39 | 20.20 | 51,109 |
Dec 2, 2024 | 20.24 | 20.41 | 20.24 | 20.38 | 20.19 | 23,497 |
Nov 29, 2024 | 20.23 | 20.27 | 20.14 | 20.26 | 20.07 | 141,098 |
Nov 28, 2024 | 20.16 | 20.24 | 20.13 | 20.19 | 20.00 | 24,903 |
Nov 27, 2024 | 20.06 | 20.09 | 20.00 | 20.09 | 19.90 | 81,572 |
Nov 26, 2024 | 20.09 | 20.16 | 20.03 | 20.07 | 19.88 | 32,764 |
Nov 25, 2024 | 20.23 | 20.27 | 20.15 | 20.15 | 19.96 | 84,010 |
Nov 22, 2024 | 20.08 | 20.25 | 20.06 | 20.25 | 20.06 | 141,444 |
Nov 21, 2024 | 19.89 | 20.00 | 19.85 | 20.00 | 19.81 | 31,258 |
Nov 20, 2024 | 20.06 | 20.07 | 19.88 | 19.88 | 19.69 | 10,363 |
Nov 19, 2024 | 20.09 | 20.09 | 19.76 | 19.90 | 19.71 | 104,199 |
Nov 18, 2024 | 20.08 | 20.08 | 20.00 | 20.05 | 19.86 | 27,272 |
Nov 15, 2024 | 20.00 | 20.21 | 20.00 | 20.10 | 19.91 | 17,109 |
Nov 14, 2024 | 20.16 | 20.23 | 20.16 | 20.23 | 20.03 | 10,582 |
Nov 13, 2024 | 20.15 | 20.21 | 20.11 | 20.21 | 20.02 | 38,504 |
Nov 12, 2024 | 20.42 | 20.42 | 20.25 | 20.25 | 20.06 | 47,072 |
Nov 11, 2024 | 20.49 | 20.61 | 20.49 | 20.57 | 20.37 | 21,321 |
Nov 8, 2024 | 20.59 | 20.59 | 20.36 | 20.36 | 20.17 | 49,855 |
Nov 7, 2024 | 20.50 | 20.66 | 20.50 | 20.57 | 20.38 | 53,907 |
Nov 6, 2024 | 20.85 | 20.90 | 20.46 | 20.49 | 20.29 | 24,905 |
Nov 5, 2024 | 20.61 | 20.61 | 20.48 | 20.48 | 20.28 | 26,039 |
Nov 4, 2024 | 20.61 | 20.67 | 20.56 | 20.56 | 20.37 | 7,500 |
Nov 1, 2024 | 20.47 | 20.71 | 20.43 | 20.71 | 20.51 | 84,281 |
Oct 31, 2024 | 20.53 | 20.55 | 20.35 | 20.36 | 20.17 | 29,755 |
Oct 30, 2024 | 20.83 | 20.83 | 20.65 | 20.65 | 20.45 | 10,347 |
Oct 29, 2024 | 21.13 | 21.13 | 20.89 | 20.90 | 20.70 | 28,226 |
Oct 28, 2024 | 21.10 | 21.15 | 21.02 | 21.14 | 20.93 | 36,664 |
Oct 25, 2024 | 21.00 | 21.05 | 21.00 | 21.05 | 20.85 | 123,520 |
Oct 24, 2024 | 20.98 | 21.09 | 20.98 | 21.09 | 20.90 | 26,553 |
Oct 23, 2024 | 21.01 | 21.01 | 20.95 | 20.98 | 20.78 | 43,874 |
Oct 22, 2024 | 21.13 | 21.13 | 20.99 | 20.99 | 20.79 | 36,687 |
Oct 21, 2024 | 21.26 | 21.31 | 21.20 | 21.22 | 21.02 | 159,680 |
Oct 18, 2024 | 21.22 | 21.28 | 21.22 | 21.28 | 21.08 | 22,050 |
Oct 17, 2024 | 21.02 | 21.27 | 20.95 | 21.20 | 21.00 | 14,568 |
Oct 16, 2024 | 21.00 | 21.04 | 20.99 | 21.04 | 20.84 | 16,339 |
Oct 15, 2024 | 21.26 | 21.26 | 21.08 | 21.12 | 20.92 | 41,690 |
Oct 14, 2024 | 21.09 | 21.18 | 21.03 | 21.18 | 20.98 | 34,667 |
Oct 11, 2024 | 20.89 | 21.01 | 20.88 | 21.01 | 20.81 | 15,347 |
Oct 10, 2024 | 20.94 | 20.96 | 20.87 | 20.87 | 20.67 | 10,869 |
Oct 9, 2024 | 20.77 | 20.93 | 20.77 | 20.93 | 20.73 | 17,818 |
Oct 8, 2024 | 20.61 | 20.81 | 20.58 | 20.79 | 20.59 | 6,758 |
Oct 7, 2024 | 20.79 | 20.79 | 20.73 | 20.77 | 20.57 | 14,400 |
Oct 4, 2024 | 20.74 | 20.76 | 20.70 | 20.76 | 20.56 | 67,916 |
Oct 3, 2024 | 20.94 | 20.94 | 20.81 | 20.82 | 20.62 | 38,416 |
Oct 2, 2024 | 20.92 | 20.95 | 20.89 | 20.89 | 20.69 | 61,633 |
Oct 1, 2024 | 21.02 | 21.15 | 20.86 | 20.92 | 20.72 | 40,427 |
Sep 30, 2024 | 21.03 | 21.11 | 21.03 | 21.03 | 20.83 | 54,916 |
Sep 27, 2024 | 21.12 | 21.14 | 21.08 | 21.10 | 20.90 | 19,325 |
Sep 26, 2024 | 21.15 | 21.15 | 21.01 | 21.03 | 20.84 | 52,548 |
Sep 25, 2024 | 20.73 | 20.97 | 20.73 | 20.97 | 20.77 | 48,551 |
Sep 24, 2024 | 20.75 | 20.78 | 20.67 | 20.67 | 20.48 | 28,385 |
Sep 23, 2024 | 20.59 | 20.65 | 20.59 | 20.65 | 20.45 | 28,752 |
Sep 20, 2024 | 20.75 | 20.75 | 20.67 | 20.67 | 20.47 | 35,849 |
Sep 19, 2024 | 21.00 | 21.00 | 20.75 | 20.80 | 20.60 | 20,366 |
Sep 18, 2024 | 20.73 | 20.73 | 20.64 | 20.65 | 20.45 | 18,110 |
Sep 17, 2024 | 20.77 | 20.88 | 20.73 | 20.73 | 20.53 | 33,651 |
Sep 16, 2024 | 20.63 | 20.70 | 20.63 | 20.70 | 20.51 | 15,564 |
Sep 13, 2024 | 20.69 | 20.77 | 20.69 | 20.73 | 20.53 | 33,399 |
Sep 12, 2024 | 20.65 | 20.65 | 20.55 | 20.65 | 20.45 | 11,100 |
Sep 11, 2024 | 20.73 | 20.73 | 20.50 | 20.50 | 20.31 | 11,496 |
Sep 10, 2024 | 20.57 | 20.75 | 20.57 | 20.59 | 20.40 | 12,727 |
Sep 9, 2024 | 20.64 | 20.69 | 20.53 | 20.63 | 20.43 | 31,419 |
Sep 6, 2024 | 0.54 Dividend | |||||
Sep 6, 2024 | 20.68 | 20.78 | 20.58 | 20.61 | 20.41 | 10,648 |
Sep 5, 2024 | 21.40 | 21.49 | 21.40 | 21.42 | 20.68 | 14,294 |
Sep 4, 2024 | 21.57 | 21.63 | 21.52 | 21.53 | 20.79 | 46,328 |
Sep 3, 2024 | 21.98 | 21.98 | 21.80 | 21.83 | 21.07 | 14,653 |
Sep 2, 2024 | 22.02 | 22.02 | 21.88 | 22.02 | 21.26 | 68,364 |
Aug 30, 2024 | 21.95 | 22.08 | 21.95 | 22.06 | 21.30 | 15,268 |
Aug 29, 2024 | 21.81 | 21.98 | 21.81 | 21.94 | 21.19 | 6,603 |
Aug 28, 2024 | 21.88 | 21.91 | 21.85 | 21.85 | 21.10 | 24,063 |
Aug 27, 2024 | 21.86 | 21.89 | 21.75 | 21.76 | 21.02 | 28,187 |
Aug 26, 2024 | 21.84 | 21.88 | 21.84 | 21.86 | 21.11 | 27,179 |
Aug 23, 2024 | 21.69 | 21.81 | 21.67 | 21.81 | 21.06 | 241,921 |
Aug 22, 2024 | 21.74 | 21.85 | 21.74 | 21.81 | 21.06 | 8,260 |
Aug 21, 2024 | 21.62 | 21.74 | 21.62 | 21.70 | 20.96 | 48,352 |
Aug 20, 2024 | 21.75 | 21.79 | 21.72 | 21.73 | 20.98 | 71,898 |
Aug 19, 2024 | 21.55 | 21.75 | 21.55 | 21.75 | 21.00 | 27,533 |
Aug 16, 2024 | 21.60 | 21.66 | 21.55 | 21.61 | 20.87 | 59,556 |
Aug 15, 2024 | 21.48 | 21.56 | 21.41 | 21.56 | 20.82 | 26,206 |
Aug 14, 2024 | 21.27 | 21.37 | 21.23 | 21.37 | 20.63 | 167,911 |
Aug 13, 2024 | 21.10 | 21.11 | 21.00 | 21.11 | 20.38 | 47,107 |
Aug 12, 2024 | 21.11 | 21.15 | 21.03 | 21.03 | 20.31 | 42,398 |
Aug 9, 2024 | 21.01 | 21.11 | 20.99 | 21.00 | 20.28 | 138,545 |
Aug 8, 2024 | 20.85 | 20.97 | 20.67 | 20.93 | 20.21 | 9,485 |
Aug 7, 2024 | 20.58 | 21.02 | 20.58 | 21.02 | 20.30 | 28,714 |
Aug 6, 2024 | 20.39 | 20.57 | 20.30 | 20.45 | 19.75 | 54,383 |
Aug 5, 2024 | 20.55 | 20.58 | 20.25 | 20.53 | 19.83 | 36,484 |
Aug 2, 2024 | 21.29 | 21.30 | 21.00 | 21.04 | 20.32 | 37,543 |
Jul 31, 2024 | 21.79 | 21.86 | 21.65 | 21.82 | 21.07 | 24,197 |
Jul 30, 2024 | 21.67 | 21.73 | 21.61 | 21.67 | 20.93 | 7,497 |
Jul 29, 2024 | 21.73 | 21.75 | 21.61 | 21.61 | 20.87 | 11,759 |
Jul 26, 2024 | 21.40 | 21.65 | 21.40 | 21.65 | 20.90 | 9,408 |
Jul 25, 2024 | 21.49 | 21.49 | 21.30 | 21.39 | 20.65 | 9,546 |
Jul 24, 2024 | 21.57 | 21.64 | 21.57 | 21.62 | 20.88 | 20,761 |
Jul 23, 2024 | 21.74 | 21.82 | 21.67 | 21.70 | 20.95 | 55,039 |
Jul 22, 2024 | 21.60 | 21.80 | 21.60 | 21.74 | 20.99 | 11,454 |
Jul 19, 2024 | 21.65 | 21.65 | 21.53 | 21.58 | 20.84 | 13,095 |
Jul 18, 2024 | 21.79 | 21.79 | 21.70 | 21.71 | 20.96 | 11,793 |
Jul 17, 2024 | 21.77 | 21.82 | 21.69 | 21.80 | 21.05 | 60,341 |
Jul 16, 2024 | 21.64 | 21.64 | 21.58 | 21.60 | 20.86 | 5,007 |
Jul 15, 2024 | 21.87 | 21.95 | 21.69 | 21.69 | 20.94 | 31,847 |
Jul 12, 2024 | 21.75 | 21.89 | 21.75 | 21.89 | 21.13 | 67,756 |
Jul 11, 2024 | 21.67 | 21.76 | 21.65 | 21.73 | 20.98 | 8,277 |
Jul 10, 2024 | 21.41 | 21.48 | 21.40 | 21.48 | 20.74 | 8,661 |
Jul 9, 2024 | 21.35 | 21.56 | 21.33 | 21.40 | 20.66 | 59,193 |
Jul 8, 2024 | 21.31 | 21.47 | 21.31 | 21.40 | 20.66 | 32,693 |
Jul 5, 2024 | 21.46 | 21.48 | 21.34 | 21.34 | 20.61 | 15,587 |
Jul 4, 2024 | 21.30 | 21.42 | 21.30 | 21.42 | 20.69 | 86,342 |
Jul 3, 2024 | 21.38 | 21.39 | 21.27 | 21.33 | 20.60 | 26,378 |
Jul 2, 2024 | 21.17 | 21.22 | 21.11 | 21.22 | 20.49 | 168,828 |
Jul 1, 2024 | 21.32 | 21.40 | 21.29 | 21.30 | 20.57 | 9,474 |
Jun 28, 2024 | 21.32 | 21.33 | 21.24 | 21.25 | 20.51 | 2,160 |
Jun 27, 2024 | 21.33 | 21.33 | 21.24 | 21.27 | 20.54 | 30,838 |
Jun 26, 2024 | 21.48 | 21.50 | 21.22 | 21.28 | 20.55 | 17,337 |
Jun 25, 2024 | 21.45 | 21.47 | 21.36 | 21.40 | 20.66 | 23,691 |
Jun 24, 2024 | 21.30 | 21.57 | 21.30 | 21.51 | 20.77 | 39,596 |
Jun 21, 2024 | 21.43 | 21.47 | 21.28 | 21.30 | 20.57 | 141,304 |
Jun 20, 2024 | 21.35 | 21.47 | 21.32 | 21.47 | 20.73 | 11,984 |
Jun 19, 2024 | 21.36 | 21.39 | 21.32 | 21.39 | 20.65 | 38,508 |
Jun 18, 2024 | 21.33 | 21.38 | 21.30 | 21.38 | 20.64 | 37,030 |
Jun 17, 2024 | 21.36 | 21.36 | 21.25 | 21.29 | 20.56 | 9,814 |
Jun 14, 2024 | 21.49 | 21.49 | 21.25 | 21.33 | 20.60 | 24,273 |
Jun 13, 2024 | 21.50 | 21.56 | 21.42 | 21.43 | 20.69 | 1,796 |
Jun 12, 2024 | 21.41 | 21.57 | 21.41 | 21.54 | 20.80 | 23,816 |
Jun 11, 2024 | 21.54 | 21.54 | 21.37 | 21.40 | 20.66 | 11,423 |
Jun 10, 2024 | 21.50 | 21.59 | 21.43 | 21.51 | 20.77 | 9,511 |
Jun 7, 2024 | 21.68 | 21.77 | 21.66 | 21.70 | 20.96 | 17,230 |
Jun 6, 2024 | 21.58 | 21.67 | 21.58 | 21.63 | 20.88 | 23,881 |
Jun 5, 2024 | 21.47 | 21.55 | 21.44 | 21.44 | 20.71 | 210,828 |
Jun 4, 2024 | 21.32 | 21.37 | 21.26 | 21.30 | 20.57 | 3,932 |
Jun 3, 2024 | 21.45 | 21.45 | 21.30 | 21.30 | 20.57 | 8,072 |
May 31, 2024 | 21.14 | 21.30 | 21.14 | 21.30 | 20.57 | 75,169 |
May 30, 2024 | 20.89 | 21.07 | 20.89 | 21.07 | 20.34 | 2,573 |
May 29, 2024 | 21.05 | 21.05 | 20.96 | 20.97 | 20.24 | 9,950 |
May 28, 2024 | 21.30 | 21.30 | 21.05 | 21.09 | 20.36 | 13,622 |
May 27, 2024 | 21.23 | 21.27 | 21.18 | 21.27 | 20.54 | 20,496 |
May 24, 2024 | 21.15 | 21.20 | 21.10 | 21.20 | 20.47 | 5,590 |
May 23, 2024 | 21.23 | 21.34 | 21.23 | 21.30 | 20.56 | 13,298 |
May 22, 2024 | 21.31 | 21.31 | 21.19 | 21.28 | 20.55 | 120,019 |
May 21, 2024 | 21.38 | 21.38 | 21.31 | 21.33 | 20.60 | 27,704 |
May 17, 2024 | 21.41 | 21.41 | 21.33 | 21.36 | 20.62 | 35,876 |
May 16, 2024 | 21.20 | 21.28 | 21.20 | 21.24 | 20.50 | 225,067 |
May 15, 2024 | 21.00 | 21.16 | 20.97 | 21.13 | 20.40 | 22,514 |
May 14, 2024 | 20.87 | 20.95 | 20.87 | 20.95 | 20.23 | 8,947 |
May 13, 2024 | 20.90 | 20.90 | 20.86 | 20.88 | 20.16 | 3,277 |
May 10, 2024 | 20.71 | 20.90 | 20.71 | 20.90 | 20.18 | 16,496 |
May 8, 2024 | 20.47 | 20.59 | 20.47 | 20.59 | 19.89 | 12,145 |
May 7, 2024 | 20.26 | 20.42 | 20.26 | 20.42 | 19.72 | 11,293 |
May 6, 2024 | 20.11 | 20.20 | 20.08 | 20.16 | 19.47 | 6,942 |
May 3, 2024 | 19.99 | 20.11 | 19.95 | 20.03 | 19.34 | 23,245 |
May 2, 2024 | 20.00 | 20.03 | 19.92 | 19.92 | 19.24 | 11,611 |
Apr 30, 2024 | 20.19 | 20.19 | 20.04 | 20.04 | 19.35 | 24,953 |
Apr 29, 2024 | 20.18 | 20.21 | 20.12 | 20.15 | 19.46 | 26,863 |
Apr 26, 2024 | 20.16 | 20.16 | 20.08 | 20.08 | 19.39 | 1,981 |
Apr 25, 2024 | 20.14 | 20.14 | 19.92 | 19.92 | 19.24 | 34,473 |
Apr 24, 2024 | 20.33 | 20.33 | 20.20 | 20.20 | 19.50 | 20,256 |
Apr 23, 2024 | 20.20 | 20.39 | 20.18 | 20.35 | 19.65 | 105,364 |
Apr 22, 2024 | 20.08 | 20.11 | 19.99 | 20.09 | 19.40 | 17,375 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.40
+8.81%
BLOK Amplify Transformational Data Sharing ETF
37.71
+5.31%
QLD ProShares Ultra QQQ
76.82
+4.04%
XHB SPDR S&P Homebuilders ETF
91.98
+3.57%
HTUS Hull Tactical US ETF
34.84
+3.47%
ITB iShares U.S. Home Construction ETF
90.54
+3.50%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.34
+3.34%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.70
+3.32%
IAK iShares U.S. Insurance ETF
130.00
+3.26%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.34
+3.18%
XNTK SPDR NYSE Technology ETF
179.19
+3.05%
KCE SPDR S&P Capital Markets ETF
117.37
+3.20%
FNCL Fidelity MSCI Financials Index ETF
65.46
+3.14%
HEDJ WisdomTree Europe Hedged Equity Fund
45.33
+3.14%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
132.98
+3.11%
XLF The Financial Select Sector SPDR Fund
47.07
+3.10%
UTES Virtus Reaves Utilities ETF
64.13
+3.06%
VFH Vanguard Financials Index Fund ETF Shares
112.53
+3.08%
KIE SPDR S&P Insurance ETF
56.81
+3.10%
IYF iShares U.S. Financials ETF
106.18
+3.02%
IYG iShares U.S. Financial Services ETF
74.17
+3.03%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
306.57
+2.97%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.05
+2.95%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.68
+2.94%
COPX Global X Copper Miners ETF
37.39
+2.92%
PKB Invesco Building & Construction ETF
65.76
+2.88%
HOMZ The Hoya Capital Housing ETF
41.79
+2.87%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.02
+2.85%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.90
+2.84%
PSP Invesco Global Listed Private Equity ETF
60.93
+2.84%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.40
+2.86%
FLJH Franklin FTSE Japan Hedged ETF
29.50
+2.81%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.48
+2.81%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.77
+2.82%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.03
+2.79%
XLY The Consumer Discretionary Select Sector SPDR Fund
185.60
+2.85%
ECH iShares MSCI Chile ETF
30.88
+2.76%
FYX First Trust Small Cap Core AlphaDEX Fund
84.50
+2.76%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
70.82
+2.95%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
234.27
+2.84%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.27
+2.71%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
55.85
+2.70%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.43
+2.70%
SPVM Invesco S&P 500 Value with Momentum ETF
54.24
+2.70%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.97
+2.69%
RFV Invesco S&P MidCap 400 Pure Value ETF
105.88
+2.68%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.21
+2.68%
RDVY First Trust Rising Dividend Achievers ETF
54.91
+2.75%
MTUM iShares MSCI USA Momentum Factor ETF
195.24
+2.79%
PHO Invesco Water Resources ETF
62.52
+2.69%
DXJ WisdomTree Japan Hedged Equity Fund
103.75
+2.69%
VFQY Vanguard U.S. Quality Factor ETF Shares
126.25
+2.66%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.09
+2.59%
SLX VanEck Steel ETF
57.42
+2.74%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.67
+2.62%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.26
+2.69%
FTXN First Trust Nasdaq Oil & Gas ETF
25.98
+2.61%
XSMO Invesco S&P SmallCap Momentum ETF
59.05
+2.55%
TOK iShares MSCI Kokusai ETF
109.18
+2.60%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.28
+2.64%
FLEU Franklin FTSE Eurozone ETF
27.91
+2.59%
SPHB Invesco S&P 500 High Beta ETF
72.55
+2.59%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
41.32
+2.51%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.12
+2.32%
EQRR ProShares Equities for Rising Rates ETF
54.95
+2.54%
FEZ SPDR EURO STOXX 50 ETF
54.49
+2.56%
IWP iShares Russell Mid-Cap Growth ETF
112.87
+2.58%
SYLD Cambria Shareholder Yield ETF
58.72
+2.48%
FIW First Trust Water ETF
97.66
+2.58%
QGRO American Century U.S. Quality Growth ETF
89.83
+2.52%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.95
+2.52%
DWLD Davis Select Worldwide ETF
35.67
+2.49%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
31.50
+2.56%
XMMO Invesco S&P MidCap Momentum ETF
109.34
+2.59%
FXU First Trust Utilities AlphaDEX Fund
40.56
+2.46%
WBIY WBI Power Factor High Dividend ETF
27.06
+2.13%
FV First Trust Dorsey Wright Focus 5 ETF
51.93
+2.45%
PSC Principal U.S. Small-Cap ETF
45.97
+2.46%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
41.34
+2.49%
IDOG ALPS International Sector Dividend Dogs ETF
31.90
+2.45%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.68
+2.45%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.46
+2.44%
RWK Invesco S&P MidCap 400 Revenue ETF
101.86
+2.43%
SPMO Invesco S&P 500 Momentum ETF
88.03
+2.45%
XLU The Utilities Select Sector SPDR Fund
77.78
+2.44%
FUTY Fidelity MSCI Utilities Index ETF
50.32
+2.42%
PRN Invesco Dorsey Wright Industrials Momentum ETF
131.01
+2.42%
PAVE Global X U.S. Infrastructure Development ETF
36.19
+2.52%
XLE The Energy Select Sector SPDR Fund
81.29
+2.42%
BFOR Barron's 400 ETF
65.82
+2.40%
FENY Fidelity MSCI Energy Index ETF
22.25
+2.35%
FNY First Trust Mid Cap Growth AlphaDEX Fund
70.68
+2.39%
IVLU iShares Edge MSCI Intl Value Factor ETF
30.37
+2.39%
FILL iShares MSCI Global Energy Producers ETF
22.26
+2.51%
VO Vanguard Mid-Cap Index Fund ETF Shares
245.95
+2.45%
EZM WisdomTree U.S. MidCap Earnings Fund
55.26
+2.38%
EES WisdomTree U.S. SmallCap Earnings Fund
45.23
+2.38%
VFMF Vanguard U.S. Multifactor ETF Shares
118.67
+2.40%
SPGP Invesco S&P 500 GARP ETF
92.82
+2.40%
VB Vanguard Small-Cap Index Fund ETF Shares
207.14
+2.41%