LSE - Delayed Quote GBP
TABULA ICAV TABULA FALLEN ANGEL (TFGD.L)
10.00
+0.04
+(0.44%)
At close: April 25 at 8:38:53 AM GMT+1
Currency in GBP 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 1, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
Apr 30, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Apr 29, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
Apr 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Apr 25, 2025 | 10.03 | 10.03 | 10.03 | 10.00 | 10.00 | 498 |
Apr 24, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
Apr 23, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
Apr 22, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
Apr 17, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
Apr 16, 2025 | 9.88 | 9.88 | 9.88 | 9.87 | 9.87 | 27 |
Apr 15, 2025 | 9.90 | 9.90 | 9.90 | 9.85 | 9.85 | 1,000 |
Apr 14, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
Apr 11, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
Apr 10, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
Apr 9, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
Apr 8, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
Apr 7, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
Apr 4, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Apr 3, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Apr 2, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Apr 1, 2025 | 10.12 | 10.12 | 10.12 | 10.09 | 10.09 | 164 |
Mar 31, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
Mar 28, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
Mar 27, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
Mar 26, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
Mar 25, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
Mar 24, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
Mar 21, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Mar 20, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
Mar 19, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Mar 18, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
Mar 17, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
Mar 14, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
Mar 13, 2025 | 10.10 | 10.10 | 10.10 | 10.04 | 10.04 | 166 |
Mar 12, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
Mar 11, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
Mar 10, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
Mar 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Mar 6, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
Mar 5, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
Mar 4, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
Mar 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Feb 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Feb 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Feb 26, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
Feb 25, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
Feb 24, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
Feb 21, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
Feb 20, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
Feb 19, 2025 | 10.00 | 10.01 | 10.00 | 10.05 | 10.05 | 200 |
Feb 18, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
Feb 17, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
Feb 14, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
Feb 13, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
Feb 12, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Feb 11, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
Feb 10, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
Feb 7, 2025 | 10.02 | 10.02 | 10.02 | 10.04 | 10.04 | 100 |
Feb 6, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
Feb 5, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
Feb 4, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
Feb 3, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Jan 31, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
Jan 30, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
Jan 29, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Jan 28, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
Jan 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Jan 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Jan 23, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
Jan 22, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
Jan 21, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
Jan 20, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
Jan 17, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
Jan 16, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
Jan 15, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
Jan 14, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
Jan 13, 2025 | 9.88 | 9.88 | 9.88 | 9.85 | 9.85 | 10 |
Jan 10, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
Jan 9, 2025 | 9.93 | 9.93 | 9.93 | 9.90 | 9.90 | 110 |
Jan 8, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Jan 7, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Jan 6, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
Jan 3, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
Jan 2, 2025 | 9.97 | 9.97 | 9.96 | 9.93 | 9.93 | 110 |
Dec 31, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
Dec 30, 2024 | 9.90 | 9.90 | 9.90 | 9.87 | 9.87 | 110 |
Dec 27, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
Dec 24, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
Dec 23, 2024 | 9.93 | 9.93 | 9.93 | 9.90 | 9.90 | 150 |
Dec 20, 2024 | 9.87 | 9.87 | 9.87 | 9.90 | 9.90 | 1,014 |
Dec 19, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
Dec 18, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
Dec 17, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
Dec 16, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
Dec 13, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
Dec 12, 2024 | 0.277 Dividend | |||||
Dec 12, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
Dec 11, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.01 | - |
Dec 10, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.00 | - |
Dec 9, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 9.99 | - |
Dec 6, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.00 | - |
Dec 5, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.00 | - |
Dec 4, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.00 | - |
Dec 3, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 9.98 | - |
Dec 2, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 9.99 | - |
Nov 29, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 9.99 | - |
Nov 28, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 9.98 | - |
Nov 27, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 9.96 | - |
Nov 26, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 9.94 | - |
Nov 25, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 9.96 | - |
Nov 22, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 9.91 | - |
Nov 21, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.92 | - |
Nov 20, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.93 | - |
Nov 19, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.93 | - |
Nov 18, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.93 | - |
Nov 15, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 9.91 | - |
Nov 14, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 9.94 | - |
Nov 13, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 9.94 | - |
Nov 12, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 9.94 | - |
Nov 11, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 9.97 | - |
Nov 8, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 9.95 | - |
Nov 7, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 9.94 | - |
Nov 6, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 9.91 | - |
Nov 5, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.88 | - |
Nov 4, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.87 | - |
Nov 1, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.87 | - |
Oct 31, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 9.89 | - |
Oct 30, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 9.91 | - |
Oct 29, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 9.91 | - |
Oct 28, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 9.91 | - |
Oct 25, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 9.91 | - |
Oct 24, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 9.90 | - |
Oct 23, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.88 | - |
Oct 22, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 9.89 | - |
Oct 21, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 9.90 | - |
Oct 18, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.92 | - |
Oct 17, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 9.90 | - |
Oct 16, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 9.91 | - |
Oct 15, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 9.89 | - |
Oct 14, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.88 | - |
Oct 11, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.88 | - |
Oct 10, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.86 | - |
Oct 9, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 9.88 | - |
Oct 8, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.87 | - |
Oct 7, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.88 | - |
Oct 4, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 9.89 | - |
Oct 3, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 9.91 | - |
Oct 2, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 9.91 | - |
Oct 1, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 9.93 | - |
Sep 30, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 9.93 | - |
Sep 27, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 9.96 | - |
Sep 26, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.92 | - |
Sep 25, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.93 | - |
Sep 24, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.93 | - |
Sep 23, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 9.92 | - |
Sep 20, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 9.92 | - |
Sep 19, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 9.95 | - |
Sep 18, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 9.90 | - |
Sep 17, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 9.91 | - |
Sep 16, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.92 | - |
Sep 13, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 9.90 | - |
Sep 12, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.88 | - |
Sep 11, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.86 | - |
Sep 10, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.87 | - |
Sep 9, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.87 | - |
Sep 6, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.86 | - |
Sep 5, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.86 | - |
Sep 4, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.86 | - |
Sep 3, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.87 | - |
Sep 2, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.86 | - |
Aug 30, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.85 | - |
Aug 29, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.85 | - |
Aug 28, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.85 | - |
Aug 27, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.85 | - |
Aug 23, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.85 | - |
Aug 22, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.81 | - |
Aug 21, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.83 | - |
Aug 20, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 9.81 | - |
Aug 19, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.81 | - |
Aug 16, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.79 | - |
Aug 15, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.77 | - |
Aug 14, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.77 | - |
Aug 13, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.75 | - |
Aug 12, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.73 | - |
Aug 9, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.72 | - |
Aug 8, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.71 | - |
Aug 7, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.73 | - |
Aug 6, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.70 | - |
Aug 5, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.67 | - |
Aug 2, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.72 | - |
Aug 1, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.74 | - |
Jul 31, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.73 | - |
Jul 30, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.69 | - |
Jul 29, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.69 | - |
Jul 26, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.70 | - |
Jul 25, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.70 | - |
Jul 24, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.72 | - |
Jul 23, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.73 | - |
Jul 22, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.72 | - |
Jul 19, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.70 | - |
Jul 18, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.72 | - |
Jul 17, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.71 | - |
Jul 16, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.70 | - |
Jul 15, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.70 | - |
Jul 12, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.71 | - |
Jul 11, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.69 | - |
Jul 10, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
Jul 9, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.28 | - |
Jul 8, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.30 | - |
Jul 5, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.29 | - |
Jul 4, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.27 | - |
Jul 3, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.26 | - |
Jul 2, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.23 | - |
Jul 1, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.22 | - |
Jun 28, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.24 | - |
Jun 27, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.25 | - |
Jun 26, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.26 | - |
Jun 25, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.27 | - |
Jun 24, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.28 | - |
Jun 21, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.27 | - |
Jun 20, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.25 | - |
Jun 19, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.27 | - |
Jun 18, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.27 | - |
Jun 17, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.23 | - |
Jun 14, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.24 | - |
Jun 13, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.26 | - |
Jun 12, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.28 | - |
Jun 11, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.22 | - |
Jun 10, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.22 | - |
Jun 7, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.22 | - |
Jun 6, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.26 | - |
Jun 5, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.25 | - |
Jun 4, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.25 | - |
Jun 3, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.22 | - |
May 31, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.20 | - |
May 30, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.17 | - |
May 29, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.17 | - |
May 28, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.21 | - |
May 24, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.23 | - |
May 23, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.19 | - |
May 22, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.22 | - |
May 21, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.24 | - |
May 20, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.24 | - |
May 17, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.24 | - |
May 16, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.25 | - |
May 15, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.23 | - |
May 14, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.18 | - |
May 13, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.18 | - |
May 10, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.18 | - |
May 9, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.18 | - |
May 8, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.19 | - |
May 7, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.20 | - |
May 3, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.17 | - |
May 2, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.14 | - |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
46.39
+6.52%
EWT iShares MSCI Taiwan ETF
50.82
+6.26%
XSD SPDR S&P Semiconductor ETF
205.24
+5.06%
AIA iShares Asia 50 ETF
73.50
+4.46%
PSI Invesco Semiconductors ETF
48.38
+4.42%
SOXX iShares Semiconductor ETF
190.64
+3.84%
FTXL First Trust Nasdaq Semiconductor ETF
76.90
+3.85%
SLX VanEck Steel ETF
62.84
+3.78%
ESPO VanEck Video Gaming and eSports ETF
98.17
+3.73%
EYLD Cambria Emerging Shareholder Yield ETF
32.76
+3.67%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.47
+3.58%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.16
+3.50%
SMH VanEck Semiconductor ETF
219.50
+3.39%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.21
+3.26%
QLD ProShares Ultra QQQ
93.64
+3.18%
PSCI Invesco S&P SmallCap Industrials ETF
122.32
+3.30%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EWD iShares MSCI Sweden ETF
44.51
+3.21%
QTUM Defiance Quantum ETF
77.86
+3.19%
SPHB Invesco S&P 500 High Beta ETF
82.29
+3.08%
EWM iShares MSCI Malaysia ETF
24.87
+3.09%
EMGF iShares Emerging Markets Equity Factor ETF
48.09
+3.05%
PKB Invesco Building & Construction ETF
73.83
+3.01%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.67
+2.99%
XNTK SPDR NYSE Technology ETF
204.43
+2.99%
QGRO American Century U.S. Quality Growth ETF
100.42
+2.91%
XMMO Invesco S&P MidCap Momentum ETF
119.35
+2.96%
DWLD Davis Select Worldwide ETF
38.40
+2.76%
KCE SPDR S&P Capital Markets ETF
128.65
+2.90%
IWP iShares Russell Mid-Cap Growth ETF
125.16
+2.82%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.42
+2.83%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.81%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.89
+2.76%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.66
+2.76%
AIQ Global X Artificial Intelligence & Technology ETF
38.19
+2.74%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.75
+2.66%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.81
+2.69%
PXH Invesco RAFI Emerging Markets ETF
21.91
+2.67%
XSMO Invesco S&P SmallCap Momentum ETF
63.60
+2.53%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.61%
SPEM SPDR Portfolio Emerging Markets ETF
40.46
+2.56%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.96
+2.56%
PSC Principal U.S. Small-Cap ETF
49.15
+2.46%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.43
+2.52%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.67
+2.44%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.11
+2.52%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.85
+2.49%
RWK Invesco S&P MidCap 400 Revenue ETF
108.19
+2.29%
KIE SPDR S&P Insurance ETF
57.99
+2.42%
PRN Invesco Dorsey Wright Industrials Momentum ETF
142.23
+2.50%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.91
+2.11%
PSP Invesco Global Listed Private Equity ETF
64.87
+2.48%
BFOR Barron's 400 ETF
70.82
+2.41%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
BLOK Amplify Transformational Data Sharing ETF
42.00
+2.46%
IETC iShares U.S. Tech Independence Focused ETF
81.55
+2.44%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.38
+2.43%
EES WisdomTree U.S. SmallCap Earnings Fund
48.01
+2.43%
MTUM iShares MSCI USA Momentum Factor ETF
216.47
+2.34%
XMHQ Invesco S&P MidCap Quality ETF
94.78
+2.39%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.42
+2.40%
FSMD Fidelity Small-Mid Multifactor ETF
39.34
+2.40%
PAVE Global X U.S. Infrastructure Development ETF
39.76
+2.39%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.94
+2.37%
IXP iShares Global Comm Services ETF
101.16
+2.37%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.45
+2.38%
IYG iShares U.S. Financial Services ETF
79.61
+2.35%
VFVA Vanguard U.S. Value Factor ETF Shares
110.41
+2.35%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.21
+2.23%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.31
+2.32%
VB Vanguard Small-Cap Index Fund ETF Shares
221.78
+2.23%
SYLD Cambria Shareholder Yield ETF
61.80
+2.21%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.57
+2.26%
SPMO Invesco S&P 500 Momentum ETF
97.92
+2.29%
AADR AdvisorShares Dorsey Wright ADR ETF
76.36
+2.25%
DEM WisdomTree Emerging Markets High Dividend Fund
42.83
+2.27%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.90
+2.23%
ILCG iShares Morningstar Growth ETF
85.71
+2.23%
VIS Vanguard Industrials Index Fund ETF Shares
255.21
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IGM iShares Expanded Tech Sector ETF
96.28
+2.22%
HOMZ The Hoya Capital Housing ETF
43.80
+2.05%
GRPM Invesco S&P MidCap 400 GARP ETF
103.30
+2.22%
CWS AdvisorShares Focused Equity ETF
66.56
+2.21%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.97
+2.20%
FIDU Fidelity MSCI Industrials Index ETF
70.77
+2.19%
IYF iShares U.S. Financials ETF
112.86
+2.09%
SPGP Invesco S&P 500 GARP ETF
98.49
+2.14%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.39
+2.17%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.76
+2.17%
XAR SPDR S&P Aerospace & Defense ETF
177.00
+2.16%
XHB SPDR S&P Homebuilders ETF
97.20
+2.12%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
333.95
+1.96%
VFH Vanguard Financials Index Fund ETF Shares
119.20
+2.08%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.95
+2.13%
FNCL Fidelity MSCI Financials Index ETF
69.38
+2.06%
JMOM JPMorgan U.S. Momentum Factor ETF
58.64
+2.12%
FNDA Schwab Fundamental U.S. Small Company ETF
27.01
+2.10%
FYX First Trust Small Cap Core AlphaDEX Fund
89.39
+2.11%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
86.89
+2.10%