Milan - Delayed Quote EUR
Amundi US TIPS Government Inflation-Linked Bond UCITS ETF Dist (TIPU.MI)
100.61
-0.79
(-0.78%)
At close: May 2 at 4:05:00 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 | 100.90 | 101.22 | 100.52 | 100.61 | 100.61 | 2,812 |
Apr 30, 2025 | 100.69 | 101.40 | 100.63 | 101.40 | 101.40 | 3,829 |
Apr 28, 2025 | 100.96 | 100.96 | 100.44 | 100.54 | 100.54 | 427 |
Apr 25, 2025 | 100.52 | 100.52 | 100.52 | 100.50 | 100.50 | 82 |
Apr 24, 2025 | 99.92 | 99.92 | 99.92 | 100.33 | 100.33 | 50 |
Apr 23, 2025 | 99.58 | 100.23 | 99.58 | 99.90 | 99.90 | 1,801 |
Apr 22, 2025 | 98.27 | 98.66 | 97.99 | 98.66 | 98.66 | 586 |
Apr 17, 2025 | 99.40 | 99.46 | 99.25 | 99.55 | 99.55 | 273 |
Apr 16, 2025 | 99.19 | 99.30 | 99.17 | 99.34 | 99.34 | 2,413 |
Apr 15, 2025 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - |
Apr 14, 2025 | 98.69 | 99.46 | 98.43 | 99.17 | 99.17 | 451 |
Apr 11, 2025 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
Apr 10, 2025 | 103.44 | 103.44 | 102.63 | 101.08 | 101.08 | 108 |
Apr 9, 2025 | 102.43 | 102.79 | 102.01 | 101.69 | 101.69 | 178 |
Apr 8, 2025 | 104.42 | 104.42 | 103.85 | 104.57 | 104.57 | 224 |
Apr 7, 2025 | 105.37 | 105.37 | 104.28 | 104.28 | 104.28 | 2,698 |
Apr 4, 2025 | 105.24 | 105.88 | 104.66 | 105.42 | 105.42 | 56 |
Apr 3, 2025 | 105.24 | 105.24 | 104.40 | 104.65 | 104.65 | 1,297 |
Apr 2, 2025 | 106.45 | 106.45 | 106.45 | 105.78 | 105.78 | 2 |
Apr 1, 2025 | 106.55 | 106.72 | 106.55 | 106.56 | 106.56 | 170 |
Mar 31, 2025 | 106.04 | 106.35 | 106.04 | 106.30 | 106.30 | 5,680 |
Mar 28, 2025 | 105.81 | 105.85 | 105.81 | 105.61 | 105.61 | 58 |
Mar 27, 2025 | 105.67 | 105.67 | 105.12 | 105.29 | 105.29 | 255 |
Mar 26, 2025 | 105.39 | 105.39 | 105.32 | 105.38 | 105.38 | 31 |
Mar 25, 2025 | 105.25 | 105.25 | 105.18 | 105.21 | 105.21 | 306 |
Mar 24, 2025 | 105.10 | 105.10 | 104.75 | 105.20 | 105.20 | 1,077 |
Mar 21, 2025 | 105.09 | 105.44 | 105.09 | 105.28 | 105.28 | 725 |
Mar 20, 2025 | 104.92 | 105.41 | 104.92 | 105.07 | 105.07 | 225 |
Mar 19, 2025 | 103.93 | 104.08 | 103.93 | 104.04 | 104.04 | 597 |
Mar 18, 2025 | 103.38 | 103.57 | 103.38 | 103.55 | 103.55 | 1,927 |
Mar 17, 2025 | 103.89 | 103.89 | 103.69 | 103.69 | 103.69 | 52 |
Mar 14, 2025 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
Mar 13, 2025 | 103.99 | 104.16 | 103.99 | 104.35 | 104.35 | 324 |
Mar 12, 2025 | 103.77 | 104.04 | 103.77 | 103.76 | 103.76 | 1,010 |
Mar 11, 2025 | 104.30 | 104.44 | 104.30 | 103.86 | 103.86 | 286 |
Mar 10, 2025 | 104.79 | 104.89 | 104.79 | 104.91 | 104.91 | 31 |
Mar 7, 2025 | 104.50 | 104.65 | 104.50 | 104.65 | 104.65 | 26 |
Mar 6, 2025 | 105.02 | 105.02 | 104.29 | 104.33 | 104.33 | 103 |
Mar 5, 2025 | 106.29 | 106.29 | 105.84 | 105.58 | 105.58 | 812 |
Mar 4, 2025 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | - |
Mar 3, 2025 | 109.55 | 109.55 | 108.80 | 108.72 | 108.72 | 396 |
Feb 28, 2025 | 109.15 | 109.32 | 109.15 | 109.32 | 109.32 | 99 |
Feb 27, 2025 | 108.15 | 108.15 | 108.10 | 108.97 | 108.97 | 235 |
Feb 26, 2025 | 107.95 | 108.05 | 107.90 | 107.88 | 107.88 | 148 |
Feb 25, 2025 | 108.49 | 108.49 | 107.90 | 108.08 | 108.08 | 123 |
Feb 24, 2025 | 107.50 | 107.70 | 107.38 | 107.64 | 107.64 | 1,408 |
Feb 21, 2025 | 107.42 | 107.55 | 107.42 | 107.77 | 107.77 | 1,041 |
Feb 20, 2025 | 107.42 | 107.56 | 107.41 | 107.34 | 107.34 | 130 |
Feb 19, 2025 | 107.33 | 107.58 | 107.22 | 107.63 | 107.63 | 261 |
Feb 18, 2025 | 107.09 | 107.29 | 107.05 | 107.05 | 107.05 | 232 |
Feb 17, 2025 | 106.99 | 106.99 | 106.99 | 106.99 | 106.99 | - |
Feb 14, 2025 | 107.17 | 107.17 | 106.99 | 106.99 | 106.99 | 701 |
Feb 13, 2025 | 106.86 | 107.62 | 106.86 | 107.24 | 107.24 | 314 |
Feb 12, 2025 | 108.39 | 108.39 | 107.73 | 107.73 | 107.73 | 80 |
Feb 11, 2025 | 108.86 | 108.86 | 108.53 | 108.27 | 108.27 | 184 |
Feb 10, 2025 | 108.49 | 108.85 | 108.49 | 108.86 | 108.86 | 161 |
Feb 7, 2025 | 108.41 | 108.41 | 107.93 | 108.54 | 108.54 | 150 |
Feb 6, 2025 | 108.23 | 108.67 | 108.23 | 108.42 | 108.42 | 1,442 |
Feb 5, 2025 | 107.84 | 108.00 | 107.83 | 108.08 | 108.08 | 172 |
Feb 4, 2025 | 108.16 | 108.16 | 107.84 | 107.81 | 107.81 | 590 |
Feb 3, 2025 | 109.15 | 109.33 | 109.06 | 108.78 | 108.78 | 1,088 |
Jan 31, 2025 | 107.33 | 107.44 | 107.33 | 107.32 | 107.32 | 240 |
Jan 30, 2025 | 107.12 | 107.42 | 107.06 | 107.04 | 107.04 | 496 |
Jan 29, 2025 | 107.08 | 107.09 | 107.08 | 107.09 | 107.09 | 5,741 |
Jan 28, 2025 | 106.82 | 106.93 | 106.78 | 106.78 | 106.78 | 9,460 |
Jan 27, 2025 | 106.36 | 106.36 | 105.99 | 106.07 | 106.07 | 1,290 |
Jan 24, 2025 | 105.57 | 105.76 | 105.57 | 105.54 | 105.54 | 215 |
Jan 23, 2025 | 106.74 | 106.74 | 106.41 | 106.41 | 106.41 | 38 |
Jan 22, 2025 | 106.34 | 106.38 | 106.34 | 106.38 | 106.38 | 525 |
Jan 21, 2025 | 107.31 | 107.33 | 106.70 | 106.46 | 106.46 | 113 |
Jan 20, 2025 | 107.31 | 107.36 | 106.57 | 106.65 | 106.65 | 1,159 |
Jan 17, 2025 | 107.77 | 107.95 | 107.50 | 107.65 | 107.65 | 203 |
Jan 16, 2025 | 107.37 | 107.61 | 107.37 | 107.61 | 107.61 | 720 |
Jan 15, 2025 | 106.73 | 106.73 | 106.65 | 107.32 | 107.32 | 980 |
Jan 14, 2025 | 107.12 | 107.12 | 107.10 | 106.69 | 106.69 | 98 |
Jan 13, 2025 | 107.36 | 107.36 | 107.33 | 107.33 | 107.33 | 4 |
Jan 10, 2025 | 106.72 | 107.36 | 106.72 | 107.36 | 107.36 | 36 |
Jan 9, 2025 | 106.98 | 106.98 | 106.84 | 106.84 | 106.84 | 126 |
Jan 8, 2025 | 106.60 | 106.92 | 106.60 | 106.80 | 106.80 | 640 |
Jan 7, 2025 | 105.81 | 105.81 | 105.81 | 105.88 | 105.88 | 240 |
Jan 6, 2025 | 106.08 | 106.08 | 105.70 | 105.70 | 105.70 | 144 |
Jan 3, 2025 | 107.35 | 107.39 | 107.35 | 107.13 | 107.13 | 53 |
Jan 2, 2025 | 106.67 | 107.18 | 106.67 | 107.58 | 107.58 | 283 |
Dec 30, 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
Dec 27, 2024 | 106.78 | 106.78 | 105.49 | 105.69 | 105.69 | 2,315 |
Dec 23, 2024 | 105.70 | 105.98 | 105.70 | 105.82 | 105.82 | 430 |
Dec 20, 2024 | 106.02 | 106.02 | 105.91 | 105.91 | 105.91 | 127 |
Dec 19, 2024 | 105.88 | 105.88 | 105.88 | 106.21 | 106.21 | 200 |
Dec 18, 2024 | 105.71 | 106.01 | 105.71 | 106.18 | 106.18 | 1,174 |
Dec 17, 2024 | 105.89 | 105.91 | 105.78 | 105.81 | 105.81 | 284 |
Dec 16, 2024 | 105.53 | 106.26 | 105.53 | 105.84 | 105.84 | 267 |
Dec 13, 2024 | 106.59 | 106.59 | 106.34 | 106.18 | 106.18 | 237 |
Dec 12, 2024 | 106.59 | 106.59 | 106.44 | 106.59 | 106.59 | 209 |
Dec 11, 2024 | 106.88 | 106.88 | 106.65 | 106.76 | 106.76 | 2,303 |
Dec 10, 2024 | 0.94245 Dividend | |||||
Dec 10, 2024 | 106.45 | 106.45 | 106.39 | 106.39 | 106.39 | 137 |
Dec 9, 2024 | 107.23 | 107.23 | 106.89 | 106.96 | 106.02 | 633 |
Dec 6, 2024 | 107.13 | 107.31 | 106.86 | 107.20 | 106.26 | 176 |
Dec 5, 2024 | 107.47 | 107.47 | 107.08 | 107.08 | 106.14 | 449 |
Dec 4, 2024 | 107.64 | 107.68 | 107.64 | 107.58 | 106.63 | 84 |
Dec 3, 2024 | 107.32 | 107.64 | 107.32 | 107.62 | 106.67 | 531 |
Dec 2, 2024 | 107.36 | 108.03 | 107.36 | 107.98 | 107.03 | 814 |
Nov 29, 2024 | 106.84 | 107.16 | 106.75 | 107.01 | 106.07 | 595 |
Nov 28, 2024 | 106.93 | 106.94 | 106.80 | 106.84 | 105.90 | 150 |
Nov 27, 2024 | 107.16 | 107.16 | 107.16 | 106.69 | 105.75 | 42 |
Nov 26, 2024 | 107.24 | 107.31 | 106.96 | 107.48 | 106.53 | 664 |
Nov 25, 2024 | 107.38 | 107.38 | 107.22 | 107.29 | 106.34 | 172 |
Nov 22, 2024 | 106.90 | 108.39 | 106.90 | 107.80 | 106.85 | 2,836 |
Nov 21, 2024 | 106.62 | 106.96 | 106.60 | 106.89 | 105.95 | 241 |
Nov 20, 2024 | 106.15 | 106.20 | 106.12 | 106.86 | 105.92 | 2,356 |
Nov 19, 2024 | 106.14 | 106.73 | 106.00 | 106.04 | 105.11 | 7,294 |
Nov 18, 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 104.83 | - |
Nov 15, 2024 | 105.69 | 105.91 | 105.69 | 105.76 | 104.83 | 135 |
Nov 14, 2024 | 105.84 | 106.17 | 105.84 | 105.93 | 105.00 | 521 |
Nov 13, 2024 | 105.48 | 105.83 | 105.48 | 105.80 | 104.87 | 846 |
Nov 12, 2024 | 105.65 | 106.08 | 105.65 | 105.88 | 104.95 | 384 |
Nov 11, 2024 | 105.41 | 105.88 | 105.40 | 105.66 | 104.73 | 674 |
Nov 8, 2024 | 104.74 | 105.06 | 104.51 | 105.09 | 104.16 | 520 |
Nov 7, 2024 | 104.25 | 104.31 | 104.25 | 104.31 | 103.39 | 191 |
Nov 6, 2024 | 102.56 | 102.56 | 102.56 | 102.56 | 101.66 | - |
Nov 5, 2024 | 102.65 | 102.65 | 102.65 | 102.56 | 101.66 | 23 |
Nov 4, 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 102.19 | 3,623 |
Nov 1, 2024 | 103.71 | 103.71 | 103.31 | 103.54 | 102.63 | 7 |
Oct 31, 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 102.86 | - |
Oct 30, 2024 | 104.04 | 104.04 | 103.77 | 103.77 | 102.86 | 338 |
Oct 29, 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 102.61 | - |
Oct 28, 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 102.61 | 28 |
Oct 25, 2024 | 104.13 | 104.16 | 104.00 | 104.13 | 103.21 | 1,974 |
Oct 24, 2024 | 104.62 | 104.62 | 104.39 | 104.57 | 103.65 | 830 |
Oct 23, 2024 | 104.66 | 104.66 | 104.40 | 104.40 | 103.48 | 5,956 |
Oct 22, 2024 | 104.48 | 104.48 | 104.48 | 104.34 | 103.42 | 480 |
Oct 21, 2024 | 104.38 | 104.43 | 104.38 | 104.45 | 103.53 | 145 |
Oct 18, 2024 | 104.65 | 104.65 | 104.65 | 104.66 | 103.74 | 250 |
Oct 17, 2024 | 104.75 | 104.75 | 104.62 | 104.79 | 103.87 | 500 |
Oct 16, 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 103.50 | - |
Oct 15, 2024 | 104.33 | 104.34 | 103.99 | 104.42 | 103.50 | 1,197 |
Oct 14, 2024 | 103.84 | 104.00 | 103.75 | 103.91 | 102.99 | 640 |
Oct 11, 2024 | 103.96 | 103.98 | 103.91 | 103.97 | 103.05 | 329 |
Oct 10, 2024 | 103.73 | 104.09 | 103.59 | 104.09 | 103.17 | 907 |
Oct 9, 2024 | 103.62 | 103.62 | 103.50 | 103.50 | 102.59 | 13,616 |
Oct 8, 2024 | 103.26 | 103.27 | 103.26 | 103.44 | 102.53 | 187 |
Oct 7, 2024 | 103.36 | 103.38 | 103.36 | 103.38 | 102.47 | 18,708 |
Oct 4, 2024 | 103.72 | 103.72 | 103.72 | 103.82 | 102.91 | 11 |
Oct 3, 2024 | 104.11 | 104.11 | 104.11 | 104.11 | 103.19 | - |
Oct 2, 2024 | 104.11 | 104.11 | 104.11 | 104.11 | 103.19 | 240 |
Oct 1, 2024 | 103.52 | 103.97 | 103.41 | 104.03 | 103.11 | 303 |
Sep 30, 2024 | 102.30 | 102.30 | 102.30 | 102.79 | 101.88 | 30 |
Sep 27, 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 101.53 | - |
Sep 26, 2024 | 102.78 | 102.84 | 102.66 | 102.43 | 101.53 | 955 |
Sep 25, 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 102.08 | - |
Sep 24, 2024 | 102.95 | 102.97 | 102.73 | 102.99 | 102.08 | 1,573 |
Sep 23, 2024 | 102.77 | 102.78 | 102.77 | 102.86 | 101.95 | 96 |
Sep 20, 2024 | 103.24 | 103.24 | 103.24 | 103.24 | 102.33 | - |
Sep 19, 2024 | 103.24 | 103.24 | 103.24 | 103.24 | 102.33 | - |
Sep 18, 2024 | 103.15 | 103.15 | 103.15 | 103.24 | 102.33 | 100 |
Sep 17, 2024 | 103.39 | 103.39 | 103.39 | 103.43 | 102.52 | 203 |
Sep 16, 2024 | 103.62 | 103.62 | 103.62 | 103.40 | 102.49 | 70 |
Sep 13, 2024 | 103.18 | 103.29 | 103.18 | 103.40 | 102.49 | 1,215 |
Sep 12, 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 102.85 | - |
Sep 11, 2024 | 103.50 | 103.93 | 103.50 | 103.76 | 102.85 | 305 |
Sep 10, 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 102.57 | 2,380 |
Sep 9, 2024 | 102.52 | 103.06 | 102.52 | 103.06 | 102.15 | 1,668 |
Sep 6, 2024 | 101.99 | 102.70 | 101.99 | 102.71 | 101.81 | 437 |
Sep 5, 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 101.39 | 29 |
Sep 4, 2024 | 102.51 | 102.51 | 102.51 | 102.51 | 101.61 | - |
Sep 3, 2024 | 102.21 | 102.42 | 102.21 | 102.51 | 101.61 | 182 |
Sep 2, 2024 | 102.05 | 102.05 | 102.05 | 101.99 | 101.09 | 100 |
Aug 30, 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 101.40 | - |
Aug 29, 2024 | 101.94 | 101.94 | 101.94 | 102.30 | 101.40 | 100 |
Aug 28, 2024 | 102.06 | 102.10 | 102.05 | 102.05 | 101.15 | 736 |
Aug 27, 2024 | 101.59 | 101.59 | 101.42 | 101.55 | 100.66 | 1,027 |
Aug 26, 2024 | 101.68 | 101.68 | 101.68 | 101.65 | 100.75 | 104 |
Aug 23, 2024 | 101.49 | 101.74 | 101.49 | 101.44 | 100.55 | 808 |
Aug 22, 2024 | 101.41 | 101.49 | 101.41 | 101.48 | 100.59 | 380 |
Aug 21, 2024 | 101.56 | 101.70 | 101.56 | 101.57 | 100.68 | 537 |
Aug 20, 2024 | 101.60 | 101.60 | 101.52 | 101.62 | 100.72 | 732 |
Aug 19, 2024 | 102.04 | 102.04 | 101.66 | 101.66 | 100.76 | 132 |
Aug 16, 2024 | 102.59 | 102.59 | 102.44 | 102.22 | 101.32 | 106 |
Aug 14, 2024 | 102.73 | 102.73 | 102.73 | 102.73 | 101.82 | - |
Aug 13, 2024 | 102.73 | 102.73 | 102.73 | 102.73 | 101.82 | - |
Aug 12, 2024 | 102.71 | 102.73 | 102.71 | 102.73 | 101.82 | 96 |
Aug 9, 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 101.62 | - |
Aug 8, 2024 | 102.71 | 102.71 | 102.49 | 102.52 | 101.62 | 8,318 |
Aug 7, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.02 | - |
Aug 6, 2024 | 103.22 | 103.22 | 102.93 | 102.93 | 102.02 | 490 |
Aug 5, 2024 | 103.11 | 103.11 | 102.47 | 102.47 | 101.57 | 37 |
Aug 2, 2024 | 103.85 | 103.85 | 102.95 | 102.95 | 102.04 | 675 |
Aug 1, 2024 | 104.04 | 104.04 | 104.04 | 104.05 | 103.13 | 3 |
Jul 31, 2024 | 102.87 | 103.25 | 102.87 | 103.25 | 102.34 | 1,776 |
Jul 30, 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 101.95 | - |
Jul 29, 2024 | 102.74 | 102.87 | 102.74 | 102.86 | 101.95 | 28 |
Jul 26, 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 101.29 | - |
Jul 25, 2024 | 102.21 | 102.29 | 102.21 | 102.19 | 101.29 | 862 |
Jul 24, 2024 | 102.24 | 102.24 | 102.19 | 102.19 | 101.29 | 973 |
Jul 23, 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 101.35 | 334 |
Jul 22, 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 100.95 | 1,187 |
Jul 19, 2024 | 102.29 | 102.29 | 102.11 | 102.23 | 101.33 | 11,647 |
Jul 18, 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 101.18 | - |
Jul 17, 2024 | 102.12 | 102.21 | 101.87 | 102.08 | 101.18 | 665 |
Jul 16, 2024 | 102.22 | 102.36 | 102.21 | 102.46 | 101.56 | 1,140 |
Jul 15, 2024 | 102.39 | 102.39 | 102.39 | 102.39 | 101.49 | - |
Jul 12, 2024 | 102.39 | 102.39 | 102.39 | 102.39 | 101.49 | - |
Jul 11, 2024 | 102.10 | 102.34 | 102.10 | 102.39 | 101.49 | 353 |
Jul 10, 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 101.45 | - |
Jul 9, 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 101.45 | - |
Jul 8, 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 101.45 | - |
Jul 5, 2024 | 102.07 | 102.17 | 102.07 | 102.35 | 101.45 | 199 |
Jul 4, 2024 | 101.86 | 101.86 | 101.86 | 101.86 | 100.96 | 16 |
Jul 3, 2024 | 102.14 | 102.26 | 102.14 | 102.12 | 101.22 | 52 |
Jul 2, 2024 | 102.57 | 102.57 | 102.35 | 102.25 | 101.35 | 126 |
Jul 1, 2024 | 102.23 | 102.23 | 102.23 | 102.22 | 101.32 | 4 |
Jun 28, 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 101.97 | 826 |
Jun 27, 2024 | 102.82 | 103.10 | 102.78 | 103.28 | 102.37 | 5,051 |
Jun 26, 2024 | 103.17 | 103.20 | 103.17 | 103.13 | 102.22 | 176 |
Jun 25, 2024 | 102.97 | 103.04 | 102.97 | 102.99 | 102.08 | 50 |
Jun 24, 2024 | 103.29 | 103.29 | 102.75 | 102.86 | 101.95 | 340 |
Jun 21, 2024 | 103.46 | 103.46 | 103.29 | 103.29 | 102.38 | 92 |
Jun 20, 2024 | 102.82 | 102.82 | 102.81 | 102.95 | 102.04 | 429 |
Jun 19, 2024 | 102.78 | 102.78 | 102.76 | 102.76 | 101.85 | 61 |
Jun 18, 2024 | 102.69 | 102.80 | 102.69 | 102.81 | 101.90 | 506 |
Jun 17, 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.04 | - |
Jun 14, 2024 | 102.62 | 103.25 | 102.62 | 102.95 | 102.04 | 1,254 |
Jun 13, 2024 | 101.73 | 101.73 | 101.73 | 102.38 | 101.48 | 50 |
Jun 12, 2024 | 101.63 | 101.64 | 101.63 | 101.52 | 100.63 | 16,857 |
Jun 11, 2024 | 101.77 | 101.77 | 101.77 | 101.77 | 100.87 | 244 |
Jun 10, 2024 | 101.63 | 101.64 | 101.63 | 101.64 | 100.74 | 1,174 |
Jun 7, 2024 | 101.38 | 101.38 | 101.38 | 101.38 | 100.49 | - |
Jun 6, 2024 | 101.47 | 101.47 | 101.38 | 101.38 | 100.49 | 34 |
Jun 5, 2024 | 101.59 | 101.59 | 101.59 | 101.59 | 100.69 | 246 |
Jun 4, 2024 | 100.89 | 101.14 | 100.89 | 101.01 | 100.12 | 145 |
Jun 3, 2024 | 100.96 | 100.96 | 100.83 | 100.69 | 99.80 | 406 |
May 31, 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 99.63 | 376 |
May 30, 2024 | 100.41 | 100.44 | 100.22 | 100.22 | 99.34 | 415 |
May 29, 2024 | 100.19 | 100.21 | 99.90 | 100.07 | 99.19 | 1,070 |
May 28, 2024 | 100.36 | 100.36 | 100.36 | 100.36 | 99.48 | - |
May 27, 2024 | 100.30 | 100.30 | 100.30 | 100.36 | 99.48 | 12 |
May 24, 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 99.39 | 2 |
May 23, 2024 | 100.52 | 100.52 | 100.52 | 100.54 | 99.65 | 219 |
May 22, 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 99.86 | 256 |
May 21, 2024 | 100.38 | 100.63 | 100.38 | 100.65 | 99.76 | 540 |
May 20, 2024 | 100.59 | 100.59 | 100.59 | 100.59 | 99.70 | - |
May 17, 2024 | 100.59 | 100.59 | 100.59 | 100.59 | 99.70 | - |
May 16, 2024 | 100.63 | 100.63 | 100.63 | 100.59 | 99.70 | 2 |
May 15, 2024 | 100.60 | 100.72 | 100.48 | 100.48 | 99.59 | 263 |
May 14, 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 99.64 | - |
May 13, 2024 | 100.68 | 100.70 | 100.53 | 100.53 | 99.64 | 73 |
May 10, 2024 | 100.76 | 100.76 | 100.73 | 100.73 | 99.84 | 69 |
May 9, 2024 | 100.81 | 100.93 | 100.62 | 100.62 | 99.73 | 1,656 |
May 8, 2024 | 100.68 | 100.68 | 100.68 | 100.80 | 99.91 | 110 |
May 7, 2024 | 100.79 | 100.79 | 100.79 | 100.79 | 99.90 | 22 |
May 6, 2024 | 100.70 | 100.70 | 100.50 | 100.50 | 99.61 | 2,312 |
May 3, 2024 | 100.54 | 100.55 | 100.39 | 100.47 | 99.58 | 3,640 |
May 2, 2024 | 100.53 | 100.53 | 100.53 | 100.66 | 99.77 | 3 |
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%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
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%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+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%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
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%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
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%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
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%
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%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
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%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
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%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%