Milan - Delayed Quote EUR
Multi Units Luxembourg - Amundi STOXX Europe 600 Technology UCITS ETF Acc (TNO.MI)
92.21
+3.25
+(3.65%)
At close: May 2 at 5:09:21 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 | 90.93 | 92.23 | 90.93 | 92.21 | 92.21 | 1,185 |
Apr 30, 2025 | 89.41 | 89.41 | 88.44 | 88.96 | 88.96 | 23 |
Apr 29, 2025 | 89.08 | 89.26 | 88.68 | 88.90 | 88.90 | 1,959 |
Apr 28, 2025 | 88.73 | 89.09 | 88.27 | 88.27 | 88.27 | 487 |
Apr 25, 2025 | 88.26 | 88.27 | 87.72 | 88.29 | 88.29 | 3,846 |
Apr 24, 2025 | 85.99 | 87.73 | 85.70 | 87.73 | 87.73 | 1,606 |
Apr 23, 2025 | 86.60 | 87.73 | 86.49 | 86.88 | 86.88 | 16,241 |
Apr 22, 2025 | 82.55 | 83.35 | 82.55 | 83.48 | 83.48 | 59 |
Apr 17, 2025 | 85.02 | 85.02 | 84.07 | 84.07 | 84.07 | 1,501 |
Apr 16, 2025 | 84.08 | 84.79 | 83.88 | 85.00 | 85.00 | 2,602 |
Apr 15, 2025 | 86.10 | 86.76 | 85.80 | 86.76 | 86.76 | 7,241 |
Apr 14, 2025 | 84.77 | 85.24 | 84.49 | 84.60 | 84.60 | 285 |
Apr 11, 2025 | 84.06 | 84.06 | 82.33 | 82.58 | 82.58 | 605 |
Apr 10, 2025 | 88.04 | 88.04 | 84.00 | 83.23 | 83.23 | 52 |
Apr 9, 2025 | 81.04 | 81.04 | 78.93 | 79.70 | 79.70 | 491 |
Apr 8, 2025 | 81.61 | 83.55 | 81.48 | 82.67 | 82.67 | 1,260 |
Apr 7, 2025 | 78.33 | 82.29 | 77.83 | 80.22 | 80.22 | 4,673 |
Apr 4, 2025 | 87.00 | 87.00 | 82.70 | 84.30 | 84.30 | 2,469 |
Apr 3, 2025 | 89.22 | 89.28 | 87.20 | 87.31 | 87.31 | 1,440 |
Apr 2, 2025 | 91.20 | 91.22 | 90.52 | 91.29 | 91.29 | 101 |
Apr 1, 2025 | 91.01 | 91.66 | 90.96 | 91.66 | 91.66 | 248 |
Mar 31, 2025 | 90.74 | 90.74 | 89.79 | 90.18 | 90.18 | 479 |
Mar 28, 2025 | 92.90 | 93.16 | 91.90 | 91.86 | 91.86 | 1,947 |
Mar 27, 2025 | 93.71 | 93.81 | 93.60 | 93.61 | 93.61 | 259 |
Mar 26, 2025 | 96.50 | 96.50 | 94.74 | 94.74 | 94.74 | 105 |
Mar 25, 2025 | 96.00 | 96.88 | 96.00 | 96.63 | 96.63 | 88 |
Mar 24, 2025 | 96.07 | 96.23 | 95.69 | 96.15 | 96.15 | 486 |
Mar 21, 2025 | 95.37 | 95.38 | 94.19 | 94.92 | 94.92 | 1,047 |
Mar 20, 2025 | 96.16 | 96.30 | 95.67 | 95.86 | 95.86 | 4,926 |
Mar 19, 2025 | 95.47 | 96.64 | 95.47 | 96.62 | 96.62 | 724 |
Mar 18, 2025 | 96.73 | 96.73 | 95.51 | 95.70 | 95.70 | 351 |
Mar 17, 2025 | 94.51 | 95.17 | 94.51 | 95.09 | 95.09 | 406 |
Mar 14, 2025 | 93.75 | 94.41 | 93.75 | 94.41 | 94.41 | 101 |
Mar 13, 2025 | 93.85 | 93.85 | 92.58 | 92.58 | 92.58 | 658 |
Mar 12, 2025 | 93.02 | 93.79 | 93.02 | 93.31 | 93.31 | 1,651 |
Mar 11, 2025 | 94.22 | 94.32 | 92.06 | 92.29 | 92.29 | 1,340 |
Mar 10, 2025 | 96.29 | 96.35 | 93.50 | 93.97 | 93.97 | 17,913 |
Mar 7, 2025 | 97.60 | 97.80 | 96.94 | 96.94 | 96.94 | 3,978 |
Mar 6, 2025 | 98.94 | 98.94 | 97.61 | 98.27 | 98.27 | 127 |
Mar 5, 2025 | 98.47 | 98.47 | 97.74 | 97.74 | 97.74 | 2,733 |
Mar 4, 2025 | 97.73 | 97.75 | 95.51 | 95.44 | 95.44 | 526 |
Mar 3, 2025 | 98.14 | 99.75 | 98.14 | 99.24 | 99.24 | 538 |
Feb 28, 2025 | 98.00 | 98.00 | 97.86 | 97.49 | 97.49 | 266 |
Feb 27, 2025 | 100.12 | 100.64 | 99.27 | 99.24 | 99.24 | 128 |
Feb 26, 2025 | 100.88 | 101.38 | 100.88 | 101.38 | 101.38 | 1,541 |
Feb 25, 2025 | 101.12 | 101.12 | 100.16 | 100.16 | 100.16 | 1,501 |
Feb 24, 2025 | 102.00 | 102.20 | 101.36 | 101.82 | 101.82 | 2,083 |
Feb 21, 2025 | 102.74 | 103.26 | 102.60 | 102.60 | 102.60 | 312 |
Feb 20, 2025 | 103.00 | 103.14 | 102.22 | 102.22 | 102.22 | 2,955 |
Feb 19, 2025 | 103.34 | 103.34 | 102.36 | 102.44 | 102.44 | 42,587 |
Feb 18, 2025 | 103.56 | 103.56 | 102.84 | 102.84 | 102.84 | 103 |
Feb 17, 2025 | 103.36 | 103.98 | 103.12 | 103.98 | 103.98 | 610 |
Feb 14, 2025 | 103.60 | 104.40 | 103.18 | 103.36 | 103.36 | 833 |
Feb 13, 2025 | 102.26 | 103.00 | 101.96 | 103.36 | 103.36 | 989 |
Feb 12, 2025 | 101.90 | 101.96 | 101.10 | 101.76 | 101.76 | 482 |
Feb 11, 2025 | 101.12 | 101.76 | 101.00 | 101.76 | 101.76 | 919 |
Feb 10, 2025 | 100.32 | 100.98 | 100.24 | 100.98 | 100.98 | 20,989 |
Feb 7, 2025 | 100.92 | 100.92 | 99.68 | 99.72 | 99.72 | 3,091 |
Feb 6, 2025 | 100.10 | 100.70 | 100.10 | 100.70 | 100.70 | 674 |
Feb 5, 2025 | 98.84 | 99.26 | 98.78 | 99.52 | 99.52 | 390 |
Feb 4, 2025 | 98.71 | 99.61 | 98.66 | 99.57 | 99.57 | 1,409 |
Feb 3, 2025 | 97.21 | 97.87 | 97.01 | 97.87 | 97.87 | 151 |
Jan 31, 2025 | 98.67 | 99.48 | 98.67 | 99.23 | 99.23 | 2,140 |
Jan 30, 2025 | 97.30 | 97.74 | 97.30 | 97.72 | 97.72 | 190 |
Jan 29, 2025 | 98.29 | 98.35 | 96.68 | 96.68 | 96.68 | 4,692 |
Jan 28, 2025 | 94.54 | 94.72 | 93.97 | 94.43 | 94.43 | 1,400 |
Jan 27, 2025 | 94.43 | 94.53 | 92.20 | 94.08 | 94.08 | 8,151 |
Jan 24, 2025 | 98.24 | 98.60 | 97.07 | 97.34 | 97.34 | 9,319 |
Jan 23, 2025 | 98.00 | 98.00 | 97.35 | 97.70 | 97.70 | 1,431 |
Jan 22, 2025 | 98.52 | 99.50 | 98.48 | 99.04 | 99.04 | 378 |
Jan 21, 2025 | 98.46 | 98.52 | 97.67 | 97.78 | 97.78 | 4,733 |
Jan 20, 2025 | 98.11 | 98.47 | 97.87 | 98.35 | 98.35 | 304 |
Jan 17, 2025 | 97.56 | 97.94 | 97.46 | 97.79 | 97.79 | 2,954 |
Jan 16, 2025 | 96.82 | 97.44 | 96.67 | 97.44 | 97.44 | 2,963 |
Jan 15, 2025 | 94.64 | 96.10 | 94.51 | 95.44 | 95.44 | 1,329 |
Jan 14, 2025 | 95.13 | 95.13 | 94.29 | 94.29 | 94.29 | 2,241 |
Jan 13, 2025 | 93.86 | 93.86 | 92.80 | 93.87 | 93.87 | 228 |
Jan 10, 2025 | 95.75 | 96.11 | 95.08 | 95.08 | 95.08 | 472 |
Jan 9, 2025 | 95.14 | 95.41 | 95.14 | 95.69 | 95.69 | 616 |
Jan 8, 2025 | 96.66 | 97.15 | 95.30 | 95.64 | 95.64 | 1,136 |
Jan 7, 2025 | 96.66 | 97.34 | 96.64 | 96.92 | 96.92 | 5,188 |
Jan 6, 2025 | 95.00 | 96.59 | 95.00 | 96.59 | 96.59 | 194 |
Jan 3, 2025 | 93.14 | 93.18 | 92.79 | 92.98 | 92.98 | 144 |
Jan 2, 2025 | 93.02 | 93.99 | 93.02 | 93.99 | 93.99 | 1,156 |
Dec 30, 2024 | 93.31 | 93.36 | 92.10 | 92.44 | 92.44 | 463 |
Dec 27, 2024 | 94.54 | 94.55 | 93.25 | 93.25 | 93.25 | 160 |
Dec 23, 2024 | 92.89 | 93.31 | 92.87 | 93.16 | 93.16 | 191 |
Dec 20, 2024 | 92.05 | 93.34 | 91.76 | 93.34 | 93.34 | 328 |
Dec 19, 2024 | 93.96 | 94.09 | 93.42 | 93.57 | 93.57 | 4,657 |
Dec 18, 2024 | 95.38 | 96.05 | 95.36 | 95.82 | 95.82 | 1,337 |
Dec 17, 2024 | 94.89 | 95.50 | 94.89 | 94.83 | 94.83 | 208 |
Dec 16, 2024 | 94.19 | 94.35 | 93.87 | 94.35 | 94.35 | 274 |
Dec 13, 2024 | 94.86 | 94.97 | 94.53 | 94.52 | 94.52 | 329 |
Dec 12, 2024 | 94.65 | 94.68 | 94.29 | 94.85 | 94.85 | 600 |
Dec 11, 2024 | 94.15 | 94.68 | 94.03 | 94.66 | 94.66 | 368 |
Dec 10, 2024 | 94.40 | 94.96 | 94.06 | 94.06 | 94.06 | 524 |
Dec 9, 2024 | 94.75 | 95.00 | 94.52 | 94.88 | 94.88 | 3,442 |
Dec 6, 2024 | 93.50 | 94.30 | 93.50 | 94.41 | 94.41 | 368 |
Dec 5, 2024 | 93.64 | 94.53 | 93.64 | 94.06 | 94.06 | 6,452 |
Dec 4, 2024 | 92.97 | 93.71 | 92.97 | 93.59 | 93.59 | 1,539 |
Dec 3, 2024 | 91.83 | 92.00 | 91.19 | 92.00 | 92.00 | 1,721 |
Dec 2, 2024 | 89.64 | 91.19 | 89.50 | 91.19 | 91.19 | 736 |
Nov 29, 2024 | 88.60 | 90.31 | 88.60 | 90.29 | 90.29 | 1,535 |
Nov 28, 2024 | 89.45 | 89.49 | 88.55 | 88.65 | 88.65 | 1,825 |
Nov 27, 2024 | 88.45 | 88.45 | 87.82 | 87.84 | 87.84 | 2,673 |
Nov 26, 2024 | 88.96 | 89.46 | 88.96 | 89.15 | 89.15 | 1,229 |
Nov 25, 2024 | 89.85 | 90.03 | 89.68 | 89.71 | 89.71 | 371 |
Nov 22, 2024 | 88.38 | 89.10 | 88.10 | 88.97 | 88.97 | 311 |
Nov 21, 2024 | 86.91 | 87.27 | 86.68 | 87.99 | 87.99 | 1,676 |
Nov 20, 2024 | 87.85 | 87.99 | 87.23 | 87.11 | 87.11 | 793 |
Nov 19, 2024 | 86.46 | 86.90 | 86.09 | 87.14 | 87.14 | 280 |
Nov 18, 2024 | 87.91 | 87.91 | 86.86 | 87.47 | 87.47 | 2,736 |
Nov 15, 2024 | 88.83 | 89.06 | 87.83 | 87.83 | 87.83 | 8,652 |
Nov 14, 2024 | 88.20 | 90.27 | 88.20 | 90.27 | 90.27 | 16,221 |
Nov 13, 2024 | 88.12 | 88.12 | 86.99 | 87.62 | 87.62 | 6,547 |
Nov 12, 2024 | 89.26 | 89.41 | 89.03 | 88.70 | 88.70 | 4,045 |
Nov 11, 2024 | 88.82 | 89.36 | 88.70 | 88.73 | 88.73 | 543 |
Nov 8, 2024 | 88.82 | 88.82 | 87.38 | 88.01 | 88.01 | 4,509 |
Nov 7, 2024 | 86.75 | 88.49 | 86.75 | 88.38 | 88.38 | 11,147 |
Nov 6, 2024 | 87.69 | 88.89 | 86.48 | 86.47 | 86.47 | 16,245 |
Nov 5, 2024 | 87.07 | 87.72 | 87.07 | 87.74 | 87.74 | 3,020 |
Nov 4, 2024 | 87.96 | 87.96 | 86.99 | 87.07 | 87.07 | 558 |
Nov 1, 2024 | 87.18 | 88.10 | 87.18 | 88.10 | 88.10 | 2,015 |
Oct 31, 2024 | 88.00 | 88.25 | 86.48 | 86.94 | 86.94 | 7,804 |
Oct 30, 2024 | 90.36 | 90.36 | 89.25 | 88.99 | 88.99 | 4,019 |
Oct 29, 2024 | 90.98 | 90.98 | 90.98 | 91.16 | 91.16 | 50 |
Oct 28, 2024 | 91.27 | 91.27 | 90.67 | 90.97 | 90.97 | 1,473 |
Oct 25, 2024 | 90.25 | 90.91 | 90.25 | 90.79 | 90.79 | 3,726 |
Oct 24, 2024 | 90.77 | 91.00 | 90.77 | 90.56 | 90.56 | 216 |
Oct 23, 2024 | 90.45 | 90.61 | 90.22 | 90.32 | 90.32 | 462 |
Oct 22, 2024 | 90.56 | 90.71 | 90.28 | 90.47 | 90.47 | 333 |
Oct 21, 2024 | 89.71 | 90.20 | 89.71 | 89.69 | 89.69 | 2,105 |
Oct 18, 2024 | 90.49 | 90.90 | 90.39 | 90.75 | 90.75 | 952 |
Oct 17, 2024 | 88.66 | 89.75 | 88.61 | 88.89 | 88.89 | 3,278 |
Oct 16, 2024 | 89.10 | 89.43 | 88.62 | 88.66 | 88.66 | 1,251 |
Oct 15, 2024 | 95.96 | 96.38 | 90.46 | 90.62 | 90.62 | 8,625 |
Oct 14, 2024 | 95.18 | 96.28 | 94.75 | 96.28 | 96.28 | 2,794 |
Oct 11, 2024 | 93.79 | 93.92 | 93.79 | 94.61 | 94.61 | 73 |
Oct 10, 2024 | 94.19 | 94.19 | 93.54 | 94.03 | 94.03 | 174 |
Oct 9, 2024 | 93.65 | 93.95 | 93.35 | 94.92 | 94.92 | 133 |
Oct 8, 2024 | 92.84 | 93.55 | 92.58 | 93.68 | 93.68 | 3,267 |
Oct 7, 2024 | 94.13 | 94.14 | 93.81 | 93.85 | 93.85 | 185 |
Oct 4, 2024 | 94.01 | 95.13 | 93.92 | 94.52 | 94.52 | 4,360 |
Oct 3, 2024 | 93.76 | 94.11 | 93.76 | 94.11 | 94.11 | 73 |
Oct 2, 2024 | 94.51 | 95.06 | 94.00 | 95.06 | 95.06 | 1,661 |
Oct 1, 2024 | 95.50 | 95.89 | 93.62 | 94.09 | 94.09 | 754 |
Sep 30, 2024 | 95.60 | 95.60 | 94.87 | 94.80 | 94.80 | 86 |
Sep 27, 2024 | 95.58 | 96.10 | 95.40 | 96.08 | 96.08 | 887 |
Sep 26, 2024 | 95.52 | 96.00 | 94.51 | 94.98 | 94.98 | 3,553 |
Sep 25, 2024 | 91.97 | 92.18 | 91.97 | 92.18 | 92.18 | 93 |
Sep 24, 2024 | 92.61 | 92.74 | 91.48 | 92.05 | 92.05 | 8,246 |
Sep 23, 2024 | 91.22 | 91.78 | 91.22 | 91.26 | 91.26 | 701 |
Sep 20, 2024 | 91.86 | 92.03 | 90.72 | 90.88 | 90.88 | 2,820 |
Sep 19, 2024 | 92.19 | 93.35 | 92.19 | 93.43 | 93.43 | 189 |
Sep 18, 2024 | 90.61 | 90.61 | 90.53 | 90.37 | 90.37 | 58 |
Sep 17, 2024 | 90.56 | 91.27 | 90.56 | 90.97 | 90.97 | 6,623 |
Sep 16, 2024 | 90.87 | 90.87 | 90.09 | 90.09 | 90.09 | 309 |
Sep 13, 2024 | 90.21 | 90.61 | 90.21 | 91.08 | 91.08 | 369 |
Sep 12, 2024 | 90.63 | 90.74 | 90.63 | 90.12 | 90.12 | 195 |
Sep 11, 2024 | 88.15 | 88.69 | 88.08 | 88.28 | 88.28 | 481 |
Sep 10, 2024 | 87.75 | 88.25 | 87.21 | 87.21 | 87.21 | 5,969 |
Sep 9, 2024 | 88.31 | 88.31 | 87.16 | 87.29 | 87.29 | 4,094 |
Sep 6, 2024 | 88.98 | 89.14 | 86.93 | 86.93 | 86.93 | 275 |
Sep 5, 2024 | 89.79 | 89.79 | 88.92 | 89.04 | 89.04 | 2,427 |
Sep 4, 2024 | 90.65 | 90.76 | 89.17 | 89.94 | 89.94 | 39,772 |
Sep 3, 2024 | 94.43 | 94.43 | 92.94 | 92.94 | 92.94 | 326 |
Sep 2, 2024 | 94.75 | 95.20 | 94.75 | 95.20 | 95.20 | 484 |
Aug 30, 2024 | 94.81 | 95.01 | 94.81 | 94.82 | 94.82 | 62 |
Aug 29, 2024 | 94.65 | 95.09 | 94.46 | 95.09 | 95.09 | 393 |
Aug 28, 2024 | 94.00 | 94.11 | 93.18 | 93.24 | 93.24 | 33 |
Aug 27, 2024 | 93.00 | 93.34 | 92.80 | 93.20 | 93.20 | 3,967 |
Aug 26, 2024 | 93.53 | 93.57 | 92.99 | 92.99 | 92.99 | 862 |
Aug 23, 2024 | 94.11 | 94.26 | 93.90 | 93.99 | 93.99 | 123 |
Aug 22, 2024 | 94.99 | 95.25 | 94.99 | 94.65 | 94.65 | 425 |
Aug 21, 2024 | 94.47 | 95.00 | 94.47 | 94.95 | 94.95 | 71 |
Aug 20, 2024 | 95.50 | 95.54 | 94.20 | 94.23 | 94.23 | 5,381 |
Aug 19, 2024 | 93.67 | 94.32 | 93.65 | 94.32 | 94.32 | 711 |
Aug 16, 2024 | 94.31 | 94.57 | 94.02 | 94.09 | 94.09 | 307 |
Aug 14, 2024 | 91.63 | 92.03 | 91.36 | 91.39 | 91.39 | 89 |
Aug 13, 2024 | 90.76 | 91.17 | 90.61 | 91.17 | 91.17 | 535 |
Aug 12, 2024 | 90.94 | 90.96 | 90.59 | 90.59 | 90.59 | 329 |
Aug 9, 2024 | 90.98 | 90.98 | 90.19 | 90.38 | 90.38 | 137 |
Aug 8, 2024 | 88.99 | 90.34 | 88.99 | 90.41 | 90.41 | 232 |
Aug 7, 2024 | 90.12 | 91.02 | 90.12 | 90.61 | 90.61 | 2,481 |
Aug 6, 2024 | 88.67 | 88.94 | 88.03 | 88.78 | 88.78 | 9,622 |
Aug 5, 2024 | 83.98 | 87.40 | 83.98 | 87.40 | 87.40 | 9,365 |
Aug 2, 2024 | 90.33 | 90.33 | 88.02 | 88.38 | 88.38 | 1,160 |
Aug 1, 2024 | 95.76 | 96.21 | 93.96 | 93.96 | 93.96 | 25,418 |
Jul 31, 2024 | 96.33 | 96.33 | 95.70 | 95.82 | 95.82 | 1,127 |
Jul 30, 2024 | 94.10 | 94.36 | 93.42 | 93.45 | 93.45 | 8,103 |
Jul 29, 2024 | 94.68 | 94.68 | 93.41 | 93.41 | 93.41 | 204 |
Jul 26, 2024 | 92.99 | 94.35 | 92.65 | 94.08 | 94.08 | 377 |
Jul 25, 2024 | 93.55 | 93.84 | 93.22 | 93.55 | 93.55 | 2,584 |
Jul 24, 2024 | 97.88 | 97.88 | 96.55 | 96.06 | 96.06 | 112 |
Jul 23, 2024 | 98.32 | 99.11 | 98.31 | 98.39 | 98.39 | 14,251 |
Jul 22, 2024 | 96.07 | 97.51 | 96.07 | 97.06 | 97.06 | 860 |
Jul 19, 2024 | 95.99 | 96.45 | 95.45 | 95.45 | 95.45 | 3,652 |
Jul 18, 2024 | 98.00 | 98.68 | 96.37 | 96.37 | 96.37 | 2,542 |
Jul 17, 2024 | 100.48 | 101.10 | 98.21 | 98.21 | 98.21 | 6,017 |
Jul 16, 2024 | 103.00 | 103.26 | 102.44 | 102.88 | 102.88 | 16,433 |
Jul 15, 2024 | 104.76 | 104.76 | 103.56 | 103.56 | 103.56 | 536 |
Jul 12, 2024 | 102.70 | 104.78 | 102.70 | 104.58 | 104.58 | 5,062 |
Jul 11, 2024 | 103.34 | 104.18 | 103.10 | 103.10 | 103.10 | 5,010 |
Jul 10, 2024 | 102.32 | 102.86 | 102.24 | 103.14 | 103.14 | 182 |
Jul 9, 2024 | 103.06 | 103.46 | 102.20 | 102.20 | 102.20 | 129 |
Jul 8, 2024 | 104.22 | 104.78 | 103.80 | 103.80 | 103.80 | 33,400 |
Jul 5, 2024 | 104.26 | 104.78 | 103.50 | 103.78 | 103.78 | 14,704 |
Jul 4, 2024 | 103.42 | 103.50 | 103.26 | 103.20 | 103.20 | 256 |
Jul 3, 2024 | 102.44 | 103.46 | 102.44 | 103.24 | 103.24 | 5,658 |
Jul 2, 2024 | 100.94 | 101.46 | 100.36 | 101.44 | 101.44 | 10,786 |
Jul 1, 2024 | 101.52 | 101.86 | 101.00 | 101.00 | 101.00 | 1,715 |
Jun 28, 2024 | 101.96 | 102.82 | 101.82 | 101.82 | 101.82 | 54,930 |
Jun 27, 2024 | 101.48 | 101.64 | 101.30 | 101.46 | 101.46 | 118 |
Jun 26, 2024 | 102.26 | 102.26 | 100.92 | 101.42 | 101.42 | 4,263 |
Jun 25, 2024 | 99.38 | 101.04 | 99.27 | 101.04 | 101.04 | 108 |
Jun 24, 2024 | 101.62 | 101.74 | 100.94 | 100.94 | 100.94 | 171 |
Jun 21, 2024 | 102.00 | 102.14 | 101.10 | 101.58 | 101.58 | 1,894 |
Jun 20, 2024 | 102.32 | 102.98 | 102.26 | 102.98 | 102.98 | 317 |
Jun 19, 2024 | 101.64 | 101.64 | 101.22 | 101.22 | 101.22 | 121 |
Jun 18, 2024 | 102.28 | 102.46 | 101.86 | 102.32 | 102.32 | 508 |
Jun 17, 2024 | 101.62 | 102.66 | 101.40 | 101.62 | 101.62 | 420 |
Jun 14, 2024 | 101.20 | 101.54 | 101.04 | 101.04 | 101.04 | 1,001 |
Jun 13, 2024 | 104.08 | 104.40 | 103.58 | 102.82 | 102.82 | 845 |
Jun 12, 2024 | 102.58 | 104.74 | 102.48 | 104.58 | 104.58 | 876 |
Jun 11, 2024 | 102.82 | 102.94 | 102.10 | 102.22 | 102.22 | 556 |
Jun 10, 2024 | 102.60 | 102.82 | 101.62 | 102.82 | 102.82 | 1,909 |
Jun 7, 2024 | 103.00 | 103.00 | 102.90 | 102.94 | 102.94 | 135 |
Jun 6, 2024 | 103.08 | 103.56 | 102.40 | 102.46 | 102.46 | 593 |
Jun 5, 2024 | 99.18 | 100.70 | 99.09 | 101.26 | 101.26 | 1,318 |
Jun 4, 2024 | 97.45 | 98.40 | 97.45 | 97.75 | 97.75 | 139 |
Jun 3, 2024 | 98.54 | 98.54 | 97.80 | 97.80 | 97.80 | 819 |
May 31, 2024 | 97.41 | 98.21 | 96.93 | 97.03 | 97.03 | 791 |
May 30, 2024 | 98.13 | 98.77 | 98.10 | 98.24 | 98.24 | 2,238 |
May 29, 2024 | 99.62 | 99.86 | 98.82 | 99.21 | 99.21 | 129 |
May 28, 2024 | 100.72 | 100.84 | 100.08 | 100.30 | 100.30 | 233 |
May 27, 2024 | 100.16 | 100.46 | 100.02 | 100.46 | 100.46 | 626 |
May 24, 2024 | 99.20 | 100.30 | 99.20 | 100.30 | 100.30 | 1,522 |
May 23, 2024 | 100.70 | 101.26 | 100.56 | 100.56 | 100.56 | 2,496 |
May 22, 2024 | 99.00 | 99.66 | 98.99 | 99.55 | 99.55 | 2,820 |
May 21, 2024 | 99.31 | 99.34 | 98.94 | 98.85 | 98.85 | 147 |
May 20, 2024 | 98.41 | 99.46 | 98.41 | 99.46 | 99.46 | 2,842 |
May 17, 2024 | 98.29 | 98.63 | 98.29 | 98.63 | 98.63 | 106 |
May 16, 2024 | 99.12 | 99.81 | 99.12 | 99.13 | 99.13 | 430 |
May 15, 2024 | 98.41 | 98.91 | 97.98 | 98.91 | 98.91 | 128 |
May 14, 2024 | 97.80 | 98.00 | 97.70 | 97.85 | 97.85 | 1,318 |
May 13, 2024 | 97.70 | 97.83 | 97.60 | 97.60 | 97.60 | 347 |
May 10, 2024 | 97.50 | 98.00 | 97.34 | 97.93 | 97.93 | 2,318 |
May 9, 2024 | 96.55 | 97.13 | 96.55 | 97.13 | 97.13 | 368 |
May 8, 2024 | 96.60 | 96.84 | 96.17 | 96.46 | 96.46 | 619 |
May 7, 2024 | 95.74 | 96.73 | 95.40 | 96.64 | 96.64 | 1,663 |
May 6, 2024 | 94.00 | 95.03 | 94.00 | 94.93 | 94.93 | 2,944 |
May 3, 2024 | 93.15 | 94.26 | 93.03 | 93.96 | 93.96 | 239 |
May 2, 2024 | 92.57 | 93.21 | 92.39 | 92.39 | 92.39 | 586 |
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%