XETRA - Delayed Quote EUR
Tabula Global High Yield Fallen Angels Paris-aligned Climate UCITS ETF EUR-Hedged Acc (THFE.DE)
10.63
-0.01
(-0.07%)
At close: 5:36:20 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 | 10.65 | 10.65 | 10.63 | 10.63 | 10.63 | 1 |
Apr 30, 2025 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | - |
Apr 29, 2025 | 10.66 | 10.68 | 10.66 | 10.66 | 10.66 | 1 |
Apr 28, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
Apr 25, 2025 | 10.59 | 10.64 | 10.59 | 10.64 | 10.64 | - |
Apr 24, 2025 | 10.56 | 10.59 | 10.56 | 10.59 | 10.59 | - |
Apr 23, 2025 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | - |
Apr 22, 2025 | 10.51 | 10.53 | 10.51 | 10.53 | 10.53 | - |
Apr 17, 2025 | 10.50 | 10.53 | 10.50 | 10.51 | 10.51 | - |
Apr 16, 2025 | 10.50 | 10.51 | 10.48 | 10.51 | 10.51 | - |
Apr 15, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
Apr 14, 2025 | 10.49 | 10.49 | 10.46 | 10.46 | 10.46 | - |
Apr 11, 2025 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | - |
Apr 10, 2025 | 10.51 | 10.51 | 10.43 | 10.43 | 10.43 | - |
Apr 9, 2025 | 10.30 | 10.34 | 10.30 | 10.34 | 10.34 | - |
Apr 8, 2025 | 10.45 | 10.47 | 10.45 | 10.47 | 10.47 | - |
Apr 7, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
Apr 4, 2025 | 10.70 | 10.70 | 10.51 | 10.51 | 10.51 | - |
Apr 3, 2025 | 10.76 | 10.76 | 10.65 | 10.65 | 10.65 | - |
Apr 2, 2025 | 10.72 | 10.75 | 10.72 | 10.75 | 10.75 | - |
Apr 1, 2025 | 10.72 | 10.75 | 10.72 | 10.75 | 10.75 | - |
Mar 31, 2025 | 10.73 | 10.73 | 10.72 | 10.72 | 10.72 | - |
Mar 28, 2025 | 10.76 | 10.76 | 10.71 | 10.71 | 10.71 | - |
Mar 27, 2025 | 10.75 | 10.75 | 10.74 | 10.74 | 10.74 | - |
Mar 26, 2025 | 10.77 | 10.77 | 10.75 | 10.75 | 10.75 | - |
Mar 25, 2025 | 10.77 | 10.78 | 10.77 | 10.78 | 10.78 | - |
Mar 24, 2025 | 10.74 | 10.77 | 10.74 | 10.77 | 10.77 | - |
Mar 21, 2025 | 10.78 | 10.78 | 10.76 | 10.76 | 10.76 | - |
Mar 20, 2025 | 10.79 | 10.79 | 10.77 | 10.77 | 10.77 | - |
Mar 19, 2025 | 10.75 | 10.76 | 10.74 | 10.76 | 10.76 | - |
Mar 18, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
Mar 17, 2025 | 10.73 | 10.75 | 10.73 | 10.75 | 10.75 | - |
Mar 14, 2025 | 10.71 | 10.73 | 10.71 | 10.73 | 10.73 | - |
Mar 13, 2025 | 10.73 | 10.73 | 10.70 | 10.70 | 10.70 | - |
Mar 12, 2025 | 10.73 | 10.74 | 10.73 | 10.74 | 10.74 | - |
Mar 11, 2025 | 10.77 | 10.77 | 10.74 | 10.74 | 10.74 | - |
Mar 10, 2025 | 10.76 | 10.81 | 10.76 | 10.77 | 10.77 | 1 |
Mar 7, 2025 | 10.78 | 10.78 | 10.76 | 10.77 | 10.77 | - |
Mar 6, 2025 | 10.74 | 10.77 | 10.74 | 10.76 | 10.76 | - |
Mar 5, 2025 | 10.79 | 10.80 | 10.79 | 10.80 | 10.80 | - |
Mar 4, 2025 | 10.80 | 10.80 | 10.74 | 10.74 | 10.74 | - |
Mar 3, 2025 | 10.76 | 10.78 | 10.76 | 10.77 | 10.77 | - |
Feb 28, 2025 | 10.78 | 10.78 | 10.76 | 10.76 | 10.76 | - |
Feb 27, 2025 | 10.77 | 10.78 | 10.77 | 10.77 | 10.77 | - |
Feb 26, 2025 | 10.73 | 10.77 | 10.73 | 10.77 | 10.77 | - |
Feb 25, 2025 | 10.73 | 10.74 | 10.73 | 10.74 | 10.74 | - |
Feb 24, 2025 | 10.75 | 10.75 | 10.73 | 10.73 | 10.73 | - |
Feb 21, 2025 | 10.74 | 10.75 | 10.74 | 10.74 | 10.74 | - |
Feb 20, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
Feb 19, 2025 | 10.73 | 10.73 | 10.72 | 10.72 | 10.72 | - |
Feb 18, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
Feb 17, 2025 | 10.74 | 10.75 | 10.74 | 10.75 | 10.75 | - |
Feb 14, 2025 | 10.72 | 10.75 | 10.72 | 10.75 | 10.75 | - |
Feb 13, 2025 | 10.69 | 10.73 | 10.69 | 10.71 | 10.71 | 477 |
Feb 12, 2025 | 10.70 | 10.70 | 10.68 | 10.68 | 10.68 | - |
Feb 11, 2025 | 10.71 | 10.71 | 10.70 | 10.71 | 10.71 | - |
Feb 10, 2025 | 10.71 | 10.72 | 10.71 | 10.72 | 10.72 | - |
Feb 7, 2025 | 10.74 | 10.74 | 10.71 | 10.71 | 10.71 | - |
Feb 6, 2025 | 10.73 | 10.74 | 10.73 | 10.74 | 10.74 | - |
Feb 5, 2025 | 10.72 | 10.74 | 10.71 | 10.74 | 10.74 | - |
Feb 4, 2025 | 10.67 | 10.71 | 10.67 | 10.71 | 10.71 | - |
Feb 3, 2025 | 10.67 | 10.69 | 10.64 | 10.69 | 10.69 | - |
Jan 31, 2025 | 10.69 | 10.72 | 10.69 | 10.71 | 10.71 | - |
Jan 30, 2025 | 10.70 | 10.71 | 10.70 | 10.70 | 10.70 | - |
Jan 29, 2025 | 10.69 | 10.69 | 10.68 | 10.68 | 10.68 | - |
Jan 28, 2025 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | - |
Jan 27, 2025 | 10.68 | 10.68 | 10.64 | 10.68 | 10.68 | - |
Jan 24, 2025 | 10.66 | 10.68 | 10.66 | 10.68 | 10.68 | - |
Jan 23, 2025 | 10.65 | 10.66 | 10.64 | 10.66 | 10.66 | - |
Jan 22, 2025 | 10.65 | 10.66 | 10.65 | 10.65 | 10.65 | - |
Jan 21, 2025 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | - |
Jan 20, 2025 | 10.63 | 10.66 | 10.63 | 10.66 | 10.66 | - |
Jan 17, 2025 | 10.63 | 10.65 | 10.63 | 10.63 | 10.63 | - |
Jan 16, 2025 | 10.59 | 10.63 | 10.59 | 10.63 | 10.63 | - |
Jan 15, 2025 | 10.54 | 10.59 | 10.54 | 10.59 | 10.59 | - |
Jan 14, 2025 | 10.54 | 10.54 | 10.53 | 10.54 | 10.54 | - |
Jan 13, 2025 | 10.54 | 10.54 | 10.51 | 10.53 | 10.53 | - |
Jan 10, 2025 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | - |
Jan 9, 2025 | 10.58 | 10.58 | 10.57 | 10.57 | 10.57 | - |
Jan 8, 2025 | 10.59 | 10.59 | 10.56 | 10.58 | 10.58 | - |
Jan 7, 2025 | 10.60 | 10.60 | 10.59 | 10.59 | 10.59 | - |
Jan 6, 2025 | 10.60 | 10.63 | 10.60 | 10.61 | 10.61 | - |
Jan 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Jan 2, 2025 | 10.63 | 10.63 | 10.61 | 10.61 | 10.61 | - |
Dec 30, 2024 | 10.60 | 10.60 | 10.59 | 10.59 | 10.59 | - |
Dec 27, 2024 | 10.62 | 10.62 | 10.61 | 10.61 | 10.61 | - |
Dec 23, 2024 | 10.60 | 10.60 | 10.59 | 10.59 | 10.59 | - |
Dec 20, 2024 | 10.56 | 10.59 | 10.54 | 10.59 | 10.59 | - |
Dec 19, 2024 | 10.65 | 10.65 | 10.57 | 10.57 | 10.57 | - |
Dec 18, 2024 | 10.66 | 10.67 | 10.66 | 10.66 | 10.66 | - |
Dec 17, 2024 | 10.66 | 10.66 | 10.65 | 10.66 | 10.66 | - |
Dec 16, 2024 | 10.66 | 10.67 | 10.66 | 10.67 | 10.67 | - |
Dec 13, 2024 | 10.69 | 10.69 | 10.66 | 10.66 | 10.66 | - |
Dec 12, 2024 | 10.70 | 10.70 | 10.69 | 10.69 | 10.69 | - |
Dec 11, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
Dec 10, 2024 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | - |
Dec 9, 2024 | 10.71 | 10.71 | 10.70 | 10.70 | 10.70 | - |
Dec 6, 2024 | 10.70 | 10.71 | 10.70 | 10.71 | 10.71 | - |
Dec 5, 2024 | 10.70 | 10.71 | 10.70 | 10.70 | 10.70 | - |
Dec 4, 2024 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | - |
Dec 3, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
Dec 2, 2024 | 10.70 | 10.70 | 10.69 | 10.69 | 10.69 | - |
Nov 29, 2024 | 10.66 | 10.69 | 10.66 | 10.69 | 10.69 | - |
Nov 28, 2024 | 10.65 | 10.69 | 10.65 | 10.69 | 10.69 | - |
Nov 27, 2024 | 10.67 | 10.67 | 10.65 | 10.67 | 10.67 | - |
Nov 26, 2024 | 10.67 | 10.67 | 10.65 | 10.65 | 10.65 | - |
Nov 25, 2024 | 10.64 | 10.67 | 10.64 | 10.67 | 10.67 | - |
Nov 22, 2024 | 10.62 | 10.62 | 10.60 | 10.61 | 10.61 | - |
Nov 21, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
Nov 20, 2024 | 10.62 | 10.64 | 10.62 | 10.63 | 10.63 | - |
Nov 19, 2024 | 10.64 | 10.64 | 10.63 | 10.63 | 10.63 | - |
Nov 18, 2024 | 10.63 | 10.63 | 10.62 | 10.63 | 10.63 | - |
Nov 15, 2024 | 10.63 | 10.63 | 10.61 | 10.61 | 10.61 | - |
Nov 14, 2024 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | - |
Nov 13, 2024 | 10.64 | 10.65 | 10.63 | 10.65 | 10.65 | - |
Nov 12, 2024 | 10.65 | 10.66 | 10.65 | 10.65 | 10.65 | - |
Nov 11, 2024 | 10.68 | 10.69 | 10.68 | 10.68 | 10.68 | - |
Nov 8, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
Nov 7, 2024 | 10.63 | 10.65 | 10.63 | 10.65 | 10.65 | - |
Nov 6, 2024 | 10.65 | 10.65 | 10.62 | 10.62 | 10.62 | - |
Nov 5, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
Nov 4, 2024 | 10.58 | 10.59 | 10.58 | 10.59 | 10.59 | - |
Nov 1, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
Oct 31, 2024 | 10.61 | 10.61 | 10.59 | 10.60 | 10.60 | - |
Oct 30, 2024 | 10.64 | 10.64 | 10.62 | 10.62 | 10.62 | - |
Oct 29, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
Oct 28, 2024 | 10.60 | 10.63 | 10.60 | 10.63 | 10.63 | - |
Oct 25, 2024 | 10.63 | 10.63 | 10.62 | 10.62 | 10.62 | - |
Oct 24, 2024 | 10.60 | 10.61 | 10.60 | 10.61 | 10.61 | - |
Oct 23, 2024 | 10.59 | 10.60 | 10.59 | 10.60 | 10.60 | - |
Oct 22, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Oct 21, 2024 | 10.65 | 10.65 | 10.61 | 10.61 | 10.61 | - |
Oct 18, 2024 | 10.62 | 10.64 | 10.62 | 10.64 | 10.64 | - |
Oct 17, 2024 | 10.63 | 10.65 | 10.62 | 10.62 | 10.62 | - |
Oct 16, 2024 | 10.61 | 10.63 | 10.61 | 10.63 | 10.63 | - |
Oct 15, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
Oct 14, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Oct 11, 2024 | 10.57 | 10.60 | 10.57 | 10.60 | 10.60 | - |
Oct 10, 2024 | 10.60 | 10.60 | 10.58 | 10.59 | 10.59 | - |
Oct 9, 2024 | 10.60 | 10.61 | 10.60 | 10.61 | 10.61 | - |
Oct 8, 2024 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | - |
Oct 7, 2024 | 10.59 | 10.60 | 10.59 | 10.60 | 10.60 | - |
Oct 4, 2024 | 10.64 | 10.64 | 10.62 | 10.62 | 10.62 | - |
Oct 3, 2024 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | - |
Oct 2, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
Oct 1, 2024 | 10.68 | 10.68 | 10.66 | 10.66 | 10.66 | - |
Sep 30, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
Sep 27, 2024 | 10.66 | 10.69 | 10.66 | 10.69 | 10.69 | - |
Sep 26, 2024 | 10.67 | 10.67 | 10.65 | 10.65 | 10.65 | - |
Sep 25, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
Sep 24, 2024 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | - |
Sep 23, 2024 | 10.67 | 10.67 | 10.65 | 10.65 | 10.65 | - |
Sep 20, 2024 | 10.67 | 10.67 | 10.65 | 10.65 | 10.65 | - |
Sep 19, 2024 | 10.65 | 10.69 | 10.65 | 10.68 | 10.68 | - |
Sep 18, 2024 | 10.62 | 10.64 | 10.62 | 10.64 | 10.64 | - |
Sep 17, 2024 | 10.63 | 10.65 | 10.63 | 10.64 | 10.64 | - |
Sep 16, 2024 | 10.63 | 10.66 | 10.63 | 10.66 | 10.66 | - |
Sep 13, 2024 | 10.60 | 10.63 | 10.60 | 10.63 | 10.63 | - |
Sep 12, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
Sep 11, 2024 | 10.61 | 10.61 | 10.59 | 10.59 | 10.59 | - |
Sep 10, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Sep 9, 2024 | 10.62 | 10.62 | 10.60 | 10.60 | 10.60 | - |
Sep 6, 2024 | 10.58 | 10.59 | 10.58 | 10.59 | 10.59 | - |
Sep 5, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
Sep 4, 2024 | 10.59 | 10.59 | 10.56 | 10.59 | 10.59 | - |
Sep 3, 2024 | 10.58 | 10.60 | 10.58 | 10.60 | 10.60 | - |
Sep 2, 2024 | 10.59 | 10.60 | 10.59 | 10.60 | 10.60 | - |
Aug 30, 2024 | 10.59 | 10.60 | 10.59 | 10.59 | 10.59 | - |
Aug 29, 2024 | 10.59 | 10.59 | 10.58 | 10.58 | 10.58 | - |
Aug 28, 2024 | 10.59 | 10.59 | 10.58 | 10.58 | 10.58 | - |
Aug 27, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
Aug 26, 2024 | 10.59 | 10.59 | 10.57 | 10.57 | 10.57 | - |
Aug 23, 2024 | 10.55 | 10.58 | 10.55 | 10.58 | 10.58 | - |
Aug 22, 2024 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | - |
Aug 21, 2024 | 10.54 | 10.56 | 10.54 | 10.56 | 10.56 | - |
Aug 20, 2024 | 10.55 | 10.56 | 10.54 | 10.54 | 10.54 | - |
Aug 19, 2024 | 10.51 | 10.55 | 10.51 | 10.55 | 10.55 | - |
Aug 16, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
Aug 15, 2024 | 10.50 | 10.51 | 10.50 | 10.50 | 10.50 | - |
Aug 14, 2024 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | - |
Aug 13, 2024 | 10.46 | 10.47 | 10.46 | 10.47 | 10.47 | - |
Aug 12, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
Aug 9, 2024 | 10.44 | 10.46 | 10.44 | 10.45 | 10.45 | - |
Aug 8, 2024 | 10.46 | 10.46 | 10.43 | 10.44 | 10.44 | - |
Aug 7, 2024 | 10.43 | 10.46 | 10.43 | 10.46 | 10.46 | - |
Aug 6, 2024 | 10.40 | 10.43 | 10.40 | 10.43 | 10.43 | - |
Aug 5, 2024 | 10.38 | 10.40 | 10.38 | 10.40 | 10.40 | - |
Aug 2, 2024 | 10.47 | 10.47 | 10.45 | 10.45 | 10.45 | - |
Aug 1, 2024 | 10.47 | 10.48 | 10.47 | 10.47 | 10.47 | - |
Jul 31, 2024 | 10.44 | 10.48 | 10.44 | 10.46 | 10.46 | - |
Jul 30, 2024 | 10.42 | 10.43 | 10.42 | 10.42 | 10.42 | - |
Jul 29, 2024 | 10.44 | 10.45 | 10.42 | 10.42 | 10.42 | - |
Jul 26, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Jul 25, 2024 | 10.45 | 10.45 | 10.43 | 10.43 | 10.43 | - |
Jul 24, 2024 | 10.47 | 10.47 | 10.46 | 10.46 | 10.46 | - |
Jul 23, 2024 | 10.46 | 10.46 | 10.45 | 10.46 | 10.46 | - |
Jul 22, 2024 | 10.44 | 10.46 | 10.44 | 10.46 | 10.46 | - |
Jul 19, 2024 | 10.46 | 10.46 | 10.44 | 10.44 | 10.44 | - |
Jul 18, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
Jul 17, 2024 | 10.43 | 10.45 | 10.43 | 10.45 | 10.45 | - |
Jul 16, 2024 | 10.42 | 10.44 | 10.42 | 10.44 | 10.44 | - |
Jul 15, 2024 | 10.45 | 10.46 | 10.44 | 10.44 | 10.44 | - |
Jul 12, 2024 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | - |
Jul 11, 2024 | 10.41 | 10.43 | 10.41 | 10.43 | 10.43 | - |
Jul 10, 2024 | 10.41 | 10.41 | 10.40 | 10.40 | 10.40 | - |
Jul 9, 2024 | 10.42 | 10.42 | 10.40 | 10.40 | 10.40 | - |
Jul 8, 2024 | 10.41 | 10.43 | 10.41 | 10.42 | 10.42 | - |
Jul 5, 2024 | 10.39 | 10.41 | 10.39 | 10.41 | 10.41 | - |
Jul 4, 2024 | 10.38 | 10.39 | 10.38 | 10.39 | 10.39 | - |
Jul 3, 2024 | 10.36 | 10.38 | 10.36 | 10.38 | 10.38 | - |
Jul 2, 2024 | 10.35 | 10.36 | 10.34 | 10.36 | 10.36 | - |
Jul 1, 2024 | 10.40 | 10.40 | 10.34 | 10.34 | 10.34 | - |
Jun 28, 2024 | 10.38 | 10.39 | 10.37 | 10.37 | 10.37 | - |
Jun 27, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
Jun 26, 2024 | 10.40 | 10.40 | 10.38 | 10.38 | 10.38 | - |
Jun 25, 2024 | 10.41 | 10.41 | 10.40 | 10.40 | 10.40 | - |
Jun 24, 2024 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | - |
Jun 21, 2024 | 10.39 | 10.40 | 10.39 | 10.40 | 10.40 | - |
Jun 20, 2024 | 10.40 | 10.40 | 10.38 | 10.38 | 10.38 | - |
Jun 19, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Jun 18, 2024 | 10.37 | 10.40 | 10.37 | 10.40 | 10.40 | - |
Jun 17, 2024 | 10.39 | 10.39 | 10.36 | 10.36 | 10.36 | - |
Jun 14, 2024 | 10.38 | 10.39 | 10.37 | 10.37 | 10.37 | - |
Jun 13, 2024 | 10.41 | 10.41 | 10.40 | 10.40 | 10.40 | - |
Jun 12, 2024 | 10.36 | 10.41 | 10.36 | 10.41 | 10.41 | - |
Jun 11, 2024 | 10.36 | 10.37 | 10.36 | 10.36 | 10.36 | - |
Jun 10, 2024 | 10.34 | 10.35 | 10.34 | 10.35 | 10.35 | - |
Jun 7, 2024 | 10.39 | 10.39 | 10.36 | 10.36 | 10.36 | - |
Jun 6, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
Jun 5, 2024 | 10.37 | 10.39 | 10.36 | 10.39 | 10.39 | - |
Jun 4, 2024 | 10.36 | 10.40 | 10.36 | 10.38 | 10.38 | - |
Jun 3, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
May 31, 2024 | 10.31 | 10.34 | 10.31 | 10.34 | 10.34 | - |
May 30, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
May 29, 2024 | 10.35 | 10.35 | 10.31 | 10.31 | 10.31 | - |
May 28, 2024 | 10.36 | 10.36 | 10.35 | 10.35 | 10.35 | - |
May 27, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
May 24, 2024 | 10.39 | 10.39 | 10.35 | 10.37 | 10.37 | - |
May 23, 2024 | 10.36 | 10.37 | 10.33 | 10.33 | 10.33 | - |
May 22, 2024 | 10.38 | 10.38 | 10.36 | 10.36 | 10.36 | - |
May 21, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
May 20, 2024 | 10.38 | 10.39 | 10.38 | 10.38 | 10.38 | - |
May 17, 2024 | 10.40 | 10.40 | 10.38 | 10.38 | 10.38 | - |
May 16, 2024 | 10.37 | 10.40 | 10.37 | 10.39 | 10.39 | - |
May 15, 2024 | 10.33 | 10.37 | 10.33 | 10.37 | 10.37 | - |
May 14, 2024 | 10.32 | 10.33 | 10.32 | 10.32 | 10.32 | - |
May 13, 2024 | 10.34 | 10.34 | 10.32 | 10.32 | 10.32 | - |
May 10, 2024 | 10.33 | 10.33 | 10.32 | 10.32 | 10.32 | - |
May 9, 2024 | 10.34 | 10.34 | 10.32 | 10.32 | 10.32 | - |
May 8, 2024 | 10.35 | 10.35 | 10.33 | 10.33 | 10.33 | - |
May 7, 2024 | 10.33 | 10.35 | 10.33 | 10.35 | 10.35 | - |
May 6, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
May 3, 2024 | 10.28 | 10.32 | 10.28 | 10.32 | 10.32 | - |
May 2, 2024 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | - |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
46.29
+6.30%
EWT iShares MSCI Taiwan ETF
50.87
+6.38%
XSD SPDR S&P Semiconductor ETF
205.09
+4.99%
PSI Invesco Semiconductors ETF
48.40
+4.47%
AIA iShares Asia 50 ETF
73.44
+4.38%
FTXL First Trust Nasdaq Semiconductor ETF
76.89
+3.83%
SOXX iShares Semiconductor ETF
190.73
+3.89%
ESPO VanEck Video Gaming and eSports ETF
98.25
+3.81%
EYLD Cambria Emerging Shareholder Yield ETF
32.76
+3.67%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.47
+3.57%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.16
+3.50%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.41
+3.54%
SMH VanEck Semiconductor ETF
219.63
+3.45%
PSCI Invesco S&P SmallCap Industrials ETF
122.32
+3.30%
QLD ProShares Ultra QQQ
93.81
+3.37%
EWD iShares MSCI Sweden ETF
44.58
+3.39%
QTUM Defiance Quantum ETF
77.88
+3.22%
SLX VanEck Steel ETF
62.48
+3.19%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.08
+3.22%
EWM iShares MSCI Malaysia ETF
24.87
+3.09%
SPHB Invesco S&P 500 High Beta ETF
82.23
+3.01%
XMMO Invesco S&P MidCap Momentum ETF
119.40
+3.00%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.67
+2.99%
EMGF iShares Emerging Markets Equity Factor ETF
48.06
+2.97%
XNTK SPDR NYSE Technology ETF
204.27
+2.91%
DWLD Davis Select Worldwide ETF
38.37
+2.68%
KCE SPDR S&P Capital Markets ETF
128.65
+2.90%
EMQQ EMQQ The Emerging Markets Internet ETF
39.30
+2.83%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.42
+2.83%
IWP iShares Russell Mid-Cap Growth ETF
125.14
+2.81%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.91
+2.78%
BLOK Amplify Transformational Data Sharing ETF
42.16
+2.86%
QGRO American Century U.S. Quality Growth ETF
100.27
+2.76%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.66
+2.76%
PXH Invesco RAFI Emerging Markets ETF
21.92
+2.72%
AIQ Global X Artificial Intelligence & Technology ETF
38.21
+2.79%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.80
+2.72%
SPEM SPDR Portfolio Emerging Markets ETF
40.51
+2.70%
XSMO Invesco S&P SmallCap Momentum ETF
63.67
+2.64%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.61%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.75
+2.60%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.89
+2.62%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
PKB Invesco Building & Construction ETF
73.50
+2.55%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.43
+2.52%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.73
+2.54%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.38
+2.43%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.73
+2.40%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.50%
KIE SPDR S&P Insurance ETF
58.01
+2.45%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.42
+2.40%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.94
+2.38%
IXP iShares Global Comm Services ETF
101.16
+2.37%
PAVE Global X U.S. Infrastructure Development ETF
39.76
+2.40%
MTUM iShares MSCI USA Momentum Factor ETF
216.58
+2.39%
PSP Invesco Global Listed Private Equity ETF
64.79
+2.35%
XMHQ Invesco S&P MidCap Quality ETF
94.80
+2.42%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.05
+2.34%
GRPM Invesco S&P MidCap 400 GARP ETF
103.41
+2.33%
FSMD Fidelity Small-Mid Multifactor ETF
39.31
+2.32%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.63
+2.30%
IETC iShares U.S. Tech Independence Focused ETF
81.45
+2.30%
VFVA Vanguard U.S. Value Factor ETF Shares
110.37
+2.30%
IYG iShares U.S. Financial Services ETF
79.57
+2.30%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.95
+2.37%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.45
+2.43%
RWK Invesco S&P MidCap 400 Revenue ETF
108.19
+2.29%
VB Vanguard Small-Cap Index Fund ETF Shares
222.07
+2.36%
DEM WisdomTree Emerging Markets High Dividend Fund
42.86
+2.34%
AADR AdvisorShares Dorsey Wright ADR ETF
76.36
+2.25%
SPMO Invesco S&P 500 Momentum ETF
97.93
+2.30%
ILCG iShares Morningstar Growth ETF
85.71
+2.23%
RFV Invesco S&P MidCap 400 Pure Value ETF
112.02
+2.22%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
44.68
+2.22%
IGM iShares Expanded Tech Sector ETF
96.27
+2.21%
HOMZ The Hoya Capital Housing ETF
43.80
+2.05%
CWS AdvisorShares Focused Equity ETF
66.56
+2.21%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.83
+2.21%
IYF iShares U.S. Financials ETF
112.99
+2.21%
XAR SPDR S&P Aerospace & Defense ETF
177.24
+2.30%
VIS Vanguard Industrials Index Fund ETF Shares
255.11
+2.19%
EES WisdomTree U.S. SmallCap Earnings Fund
47.90
+2.20%
COPX Global X Copper Miners ETF
38.91
+2.19%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.39
+2.17%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.76
+2.17%
SYLD Cambria Shareholder Yield ETF
61.77
+2.17%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.49
+2.15%
FNDA Schwab Fundamental U.S. Small Company ETF
27.03
+2.19%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.29
+2.20%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.79
+2.13%
SPGP Invesco S&P 500 GARP ETF
98.46
+2.11%
FYX First Trust Small Cap Core AlphaDEX Fund
89.39
+2.11%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.94
+2.10%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.07
+2.05%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.00
+2.08%
VFH Vanguard Financials Index Fund ETF Shares
119.22
+2.10%
IYM iShares U.S. Basic Materials ETF
132.82
+2.07%
NULG Nuveen ESG Large-Cap Growth ETF
83.37
+1.98%