LSE - Delayed Quote USD
SPDR Bloomberg 3-7 Year U.S. Treasury Bond UCITS ETF (TRS5.L)
28.15
+0.03
+(0.12%)
At close: May 6 at 3:44:46 PM GMT+1
Currency in USD 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 6, 2025 | 28.11 | 28.11 | 28.11 | 28.10 | 28.10 | 3,645 |
May 2, 2025 | 28.25 | 28.25 | 28.25 | 28.11 | 28.11 | 419 |
May 1, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
Apr 30, 2025 | 28.28 | 28.28 | 28.28 | 28.33 | 28.33 | 1,409 |
Apr 29, 2025 | 28.18 | 28.28 | 28.18 | 28.25 | 28.25 | 4,248 |
Apr 28, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 2,000 |
Apr 25, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
Apr 24, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
Apr 23, 2025 | 28.02 | 28.05 | 28.02 | 28.02 | 28.02 | 4,280 |
Apr 22, 2025 | 28.00 | 28.02 | 28.00 | 28.00 | 28.00 | 2,161 |
Apr 17, 2025 | 28.00 | 28.09 | 28.00 | 28.07 | 28.07 | 2,289 |
Apr 16, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
Apr 15, 2025 | 27.91 | 27.91 | 27.91 | 27.98 | 27.98 | 682 |
Apr 14, 2025 | 27.74 | 27.86 | 27.74 | 27.88 | 27.88 | 2,154 |
Apr 11, 2025 | 27.89 | 27.89 | 27.75 | 27.73 | 27.73 | 4,719 |
Apr 10, 2025 | 27.97 | 27.97 | 27.97 | 27.99 | 27.99 | 742 |
Apr 9, 2025 | 27.98 | 27.98 | 27.94 | 27.94 | 27.94 | 13,553 |
Apr 8, 2025 | 28.12 | 28.18 | 27.98 | 28.08 | 28.08 | 29,050 |
Apr 7, 2025 | 28.23 | 28.41 | 28.23 | 28.22 | 28.22 | 8,843 |
Apr 4, 2025 | 28.43 | 28.44 | 28.33 | 28.34 | 28.34 | 18,748 |
Apr 3, 2025 | 28.17 | 28.17 | 28.17 | 28.22 | 28.22 | 2,036 |
Apr 2, 2025 | 28.01 | 28.01 | 28.01 | 27.99 | 27.99 | 81,398 |
Apr 1, 2025 | 28.00 | 28.00 | 28.00 | 28.02 | 28.02 | 1,596 |
Mar 31, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
Mar 28, 2025 | 27.89 | 27.89 | 27.82 | 27.91 | 27.91 | 7,616 |
Mar 27, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Mar 26, 2025 | 27.76 | 27.76 | 27.76 | 27.80 | 27.80 | 150 |
Mar 25, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Mar 24, 2025 | 27.83 | 27.83 | 27.83 | 27.78 | 27.78 | 1,600 |
Mar 21, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
Mar 20, 2025 | 27.86 | 27.86 | 27.86 | 27.87 | 27.87 | 100 |
Mar 19, 2025 | 27.78 | 27.78 | 27.78 | 27.75 | 27.75 | 709 |
Mar 18, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
Mar 17, 2025 | 27.76 | 27.78 | 27.76 | 27.80 | 27.80 | 5,890 |
Mar 14, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
Mar 13, 2025 | 27.73 | 27.73 | 27.73 | 27.78 | 27.78 | 5,212 |
Mar 12, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Mar 11, 2025 | 27.87 | 27.87 | 27.87 | 27.84 | 27.84 | 444 |
Mar 10, 2025 | 27.79 | 27.79 | 27.79 | 27.84 | 27.84 | 159 |
Mar 7, 2025 | 27.79 | 27.81 | 27.79 | 27.84 | 27.84 | 3,318 |
Mar 6, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Mar 5, 2025 | 27.82 | 27.88 | 27.81 | 27.82 | 27.82 | 6,548 |
Mar 4, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Mar 3, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
Feb 28, 2025 | 27.76 | 27.76 | 27.76 | 27.78 | 27.78 | 125 |
Feb 27, 2025 | 27.67 | 27.67 | 27.67 | 27.68 | 27.68 | 9,454 |
Feb 26, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
Feb 25, 2025 | 27.62 | 27.62 | 27.62 | 27.65 | 27.65 | 46 |
Feb 24, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
Feb 21, 2025 | 27.42 | 27.42 | 27.40 | 27.43 | 27.43 | 10,905 |
Feb 20, 2025 | 27.40 | 27.40 | 27.40 | 27.41 | 27.41 | 177 |
Feb 19, 2025 | 27.32 | 27.32 | 27.32 | 27.33 | 27.33 | 978 |
Feb 18, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
Feb 17, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Feb 14, 2025 | 27.32 | 27.40 | 27.32 | 27.42 | 27.42 | 2,725 |
Feb 13, 2025 | 27.30 | 27.30 | 27.30 | 27.33 | 27.33 | 5,217 |
Feb 12, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
Feb 11, 2025 | 27.35 | 27.35 | 27.32 | 27.33 | 27.33 | 17,505 |
Feb 10, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 6,000 |
Feb 7, 2025 | 27.41 | 27.41 | 27.35 | 27.35 | 27.35 | 7,387 |
Feb 6, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 19,586 |
Feb 5, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
Feb 4, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
Feb 3, 2025 | 0.5054 Dividend | |||||
Feb 3, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 6,226 |
Jan 31, 2025 | 27.85 | 27.85 | 27.84 | 27.86 | 27.35 | 2,049 |
Jan 30, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.34 | 784 |
Jan 29, 2025 | 27.86 | 27.86 | 27.85 | 27.83 | 27.33 | 897 |
Jan 28, 2025 | 27.82 | 27.82 | 27.82 | 27.80 | 27.29 | 2,833 |
Jan 27, 2025 | 27.86 | 27.86 | 27.82 | 27.81 | 27.31 | 10,510 |
Jan 24, 2025 | 27.70 | 27.70 | 27.70 | 27.74 | 27.23 | 756 |
Jan 23, 2025 | 27.67 | 27.67 | 27.67 | 27.69 | 27.19 | 38 |
Jan 22, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.19 | - |
Jan 21, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.23 | 894 |
Jan 20, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.23 | - |
Jan 17, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.19 | - |
Jan 16, 2025 | 27.66 | 27.66 | 27.65 | 27.72 | 27.21 | 2,604 |
Jan 15, 2025 | 27.52 | 27.52 | 27.51 | 27.64 | 27.13 | 15,895 |
Jan 14, 2025 | 27.50 | 27.50 | 27.50 | 27.48 | 26.98 | 3,097 |
Jan 13, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 26.95 | - |
Jan 10, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.02 | - |
Jan 9, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.16 | - |
Jan 8, 2025 | 27.64 | 27.65 | 27.62 | 27.64 | 27.13 | 6,098 |
Jan 7, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.09 | - |
Jan 6, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.16 | - |
Jan 3, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.19 | - |
Jan 2, 2025 | 27.74 | 27.74 | 27.74 | 27.69 | 27.19 | 281 |
Dec 31, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.22 | - |
Dec 30, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.18 | - |
Dec 27, 2024 | 27.61 | 27.61 | 27.61 | 27.63 | 27.12 | 94 |
Dec 24, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.09 | - |
Dec 23, 2024 | 27.64 | 27.64 | 27.64 | 27.60 | 27.10 | 81,398 |
Dec 20, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.17 | 13 |
Dec 19, 2024 | 27.62 | 27.63 | 27.62 | 27.64 | 27.13 | 3,165 |
Dec 18, 2024 | 27.76 | 27.76 | 27.76 | 27.80 | 27.29 | 122,924 |
Dec 17, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.27 | - |
Dec 16, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.25 | - |
Dec 13, 2024 | 27.82 | 27.82 | 27.82 | 27.78 | 27.28 | 4,865 |
Dec 12, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.40 | - |
Dec 11, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.43 | - |
Dec 10, 2024 | 27.92 | 27.93 | 27.92 | 27.92 | 27.42 | 1,289 |
Dec 9, 2024 | 28.02 | 28.02 | 27.98 | 27.97 | 27.46 | 5,249 |
Dec 6, 2024 | 28.01 | 28.01 | 28.01 | 28.00 | 27.49 | 315,568 |
Dec 5, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.42 | 763 |
Dec 4, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.44 | - |
Dec 3, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.38 | - |
Dec 2, 2024 | 27.87 | 27.87 | 27.87 | 27.92 | 27.41 | 1,349 |
Nov 29, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.40 | 325 |
Nov 28, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.36 | - |
Nov 27, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.33 | - |
Nov 26, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.24 | - |
Nov 25, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.26 | - |
Nov 22, 2024 | 27.66 | 27.66 | 27.66 | 27.65 | 27.14 | 1,171 |
Nov 21, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.17 | - |
Nov 20, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.19 | - |
Nov 19, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.19 | - |
Nov 18, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.11 | 369 |
Nov 15, 2024 | 27.61 | 27.62 | 27.61 | 27.59 | 27.09 | 827 |
Nov 14, 2024 | 27.65 | 27.65 | 27.65 | 27.66 | 27.15 | 542 |
Nov 13, 2024 | 27.60 | 27.61 | 27.60 | 27.64 | 27.13 | 10,319 |
Nov 12, 2024 | 27.66 | 27.66 | 27.66 | 27.63 | 27.12 | 256 |
Nov 11, 2024 | 27.68 | 27.70 | 27.68 | 27.67 | 27.17 | 6,115 |
Nov 8, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.25 | - |
Nov 7, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.20 | - |
Nov 6, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.09 | - |
Nov 5, 2024 | 27.74 | 27.74 | 27.67 | 27.67 | 27.17 | 9,344 |
Nov 4, 2024 | 27.78 | 27.78 | 27.78 | 27.76 | 27.26 | 8,100 |
Nov 1, 2024 | 27.75 | 27.75 | 27.75 | 27.71 | 27.21 | 100 |
Oct 31, 2024 | 27.76 | 27.76 | 27.74 | 27.75 | 27.25 | 4,756 |
Oct 30, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.30 | - |
Oct 29, 2024 | 27.77 | 27.77 | 27.77 | 27.75 | 27.24 | 980 |
Oct 28, 2024 | 27.83 | 27.83 | 27.83 | 27.77 | 27.27 | 191 |
Oct 25, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.38 | - |
Oct 24, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.39 | - |
Oct 23, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.34 | - |
Oct 22, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.39 | - |
Oct 21, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.43 | - |
Oct 18, 2024 | 28.03 | 28.03 | 27.99 | 28.03 | 27.53 | 6,861 |
Oct 17, 2024 | 28.05 | 28.05 | 28.00 | 28.00 | 27.49 | 4,671 |
Oct 16, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 27.59 | - |
Oct 15, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 27.53 | - |
Oct 14, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.45 | 4,300 |
Oct 11, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.52 | 2,053 |
Oct 10, 2024 | 28.07 | 28.07 | 27.99 | 28.00 | 27.49 | 4,446 |
Oct 9, 2024 | 28.03 | 28.03 | 28.03 | 28.00 | 27.49 | 100 |
Oct 8, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.52 | - |
Oct 7, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 27.51 | - |
Oct 4, 2024 | 28.12 | 28.12 | 28.12 | 28.10 | 27.60 | 10,660 |
Oct 3, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 27.82 | - |
Oct 2, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 27.86 | - |
Oct 1, 2024 | 28.41 | 28.41 | 28.41 | 28.44 | 27.93 | 67 |
Sep 30, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 27.87 | - |
Sep 27, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.88 | - |
Sep 26, 2024 | 28.40 | 28.40 | 28.40 | 28.36 | 27.85 | 1,882 |
Sep 25, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.88 | - |
Sep 24, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 27.91 | - |
Sep 23, 2024 | 28.39 | 28.42 | 28.39 | 28.37 | 27.86 | 21,645 |
Sep 20, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 27.86 | - |
Sep 19, 2024 | 28.45 | 28.45 | 28.45 | 28.41 | 27.89 | 847 |
Sep 18, 2024 | 28.46 | 28.46 | 28.46 | 28.42 | 27.90 | 2,052 |
Sep 17, 2024 | 28.47 | 28.47 | 28.47 | 28.46 | 27.94 | 40 |
Sep 16, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.99 | - |
Sep 13, 2024 | 28.48 | 28.48 | 28.48 | 28.47 | 27.95 | 2,047 |
Sep 12, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 27.90 | 2,033 |
Sep 11, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 27.96 | - |
Sep 10, 2024 | 28.34 | 28.34 | 28.34 | 28.43 | 27.92 | 2,043 |
Sep 9, 2024 | 28.32 | 28.39 | 28.32 | 28.36 | 27.85 | 969 |
Sep 6, 2024 | 28.37 | 28.37 | 28.37 | 28.41 | 27.89 | 2,062 |
Sep 5, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 27.77 | - |
Sep 4, 2024 | 28.21 | 28.21 | 28.19 | 28.25 | 27.73 | 6,183 |
Sep 3, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.63 | - |
Sep 2, 2024 | 28.06 | 28.06 | 28.06 | 28.07 | 27.56 | 20,400 |
Aug 30, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.60 | - |
Aug 29, 2024 | 28.18 | 28.18 | 28.12 | 28.09 | 27.59 | 7,953 |
Aug 28, 2024 | 28.15 | 28.15 | 28.15 | 28.16 | 27.65 | 1,809 |
Aug 27, 2024 | 28.12 | 28.12 | 28.10 | 28.11 | 27.60 | 6,372 |
Aug 23, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.63 | - |
Aug 22, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 27.55 | - |
Aug 21, 2024 | 28.08 | 28.09 | 28.08 | 28.13 | 27.61 | 2,335 |
Aug 20, 2024 | 28.00 | 28.01 | 28.00 | 28.06 | 27.55 | 1,707 |
Aug 19, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.49 | - |
Aug 16, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.44 | - |
Aug 15, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.44 | - |
Aug 14, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.60 | - |
Aug 13, 2024 | 28.00 | 28.00 | 27.99 | 28.06 | 27.55 | 4,106 |
Aug 12, 2024 | 27.94 | 27.94 | 27.94 | 27.98 | 27.47 | 12,480 |
Aug 9, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.46 | - |
Aug 8, 2024 | 28.03 | 28.03 | 28.00 | 27.91 | 27.40 | 2,584 |
Aug 7, 2024 | 27.96 | 27.96 | 27.96 | 27.93 | 27.43 | 643 |
Aug 6, 2024 | 28.04 | 28.04 | 28.04 | 28.02 | 27.52 | 653 |
Aug 5, 2024 | 28.24 | 28.24 | 28.14 | 28.12 | 27.61 | 48,272 |
Aug 2, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.60 | - |
Aug 1, 2024 | 0.475 Dividend | |||||
Aug 1, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 27.79 | - |
Jul 31, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 27.15 | 107 |
Jul 30, 2024 | 28.03 | 28.03 | 28.03 | 28.05 | 27.08 | 268 |
Jul 29, 2024 | 28.05 | 28.05 | 28.05 | 28.04 | 27.07 | 10 |
Jul 26, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.03 | - |
Jul 25, 2024 | 27.98 | 27.98 | 27.98 | 28.00 | 27.02 | 2,034 |
Jul 24, 2024 | 27.94 | 27.94 | 27.94 | 28.00 | 27.02 | 581 |
Jul 23, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 26.97 | - |
Jul 22, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 26.94 | - |
Jul 19, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 26.95 | - |
Jul 18, 2024 | 28.01 | 28.01 | 28.01 | 28.00 | 27.03 | 552 |
Jul 17, 2024 | 27.98 | 27.98 | 27.97 | 27.98 | 27.00 | 3,293 |
Jul 16, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 26.99 | - |
Jul 15, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 26.97 | - |
Jul 12, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 26.96 | - |
Jul 11, 2024 | 27.96 | 27.96 | 27.96 | 27.94 | 26.97 | 30 |
Jul 10, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 26.81 | - |
Jul 9, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 26.77 | - |
Jul 8, 2024 | 27.75 | 27.75 | 27.75 | 27.76 | 26.80 | 1,591 |
Jul 5, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 26.82 | - |
Jul 4, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 26.69 | - |
Jul 3, 2024 | 27.60 | 27.60 | 27.57 | 27.67 | 26.70 | 5,001 |
Jul 2, 2024 | 27.54 | 27.54 | 27.54 | 27.58 | 26.62 | 339 |
Jul 1, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 26.55 | - |
Jun 28, 2024 | 27.65 | 27.67 | 27.65 | 27.65 | 26.69 | 2,681 |
Jun 27, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 26.71 | 420 |
Jun 26, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 26.66 | - |
Jun 25, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 26.71 | - |
Jun 24, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 26.71 | - |
Jun 21, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 26.70 | - |
Jun 20, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 26.71 | - |
Jun 19, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 26.74 | - |
Jun 18, 2024 | 27.63 | 27.70 | 27.63 | 27.69 | 26.73 | 11,329 |
Jun 17, 2024 | 27.65 | 27.65 | 27.65 | 27.64 | 26.68 | 180 |
Jun 14, 2024 | 27.73 | 27.73 | 27.72 | 27.72 | 26.75 | 10,393 |
Jun 13, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 26.72 | - |
Jun 12, 2024 | 27.67 | 27.67 | 27.64 | 27.68 | 26.72 | 6,215 |
Jun 11, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 26.48 | 2,100 |
Jun 10, 2024 | 27.41 | 27.42 | 27.40 | 27.41 | 26.45 | 6,204 |
Jun 7, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 26.49 | - |
Jun 6, 2024 | 27.58 | 27.58 | 27.58 | 27.61 | 26.65 | 1,751 |
Jun 5, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 26.62 | - |
Jun 4, 2024 | 27.45 | 27.45 | 27.45 | 27.52 | 26.56 | 2,086 |
Jun 3, 2024 | 27.35 | 27.36 | 27.35 | 27.44 | 26.49 | 2,111 |
May 31, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 26.38 | - |
May 30, 2024 | 27.23 | 27.23 | 27.23 | 27.28 | 26.33 | 10 |
May 29, 2024 | 27.22 | 27.24 | 27.22 | 27.19 | 26.25 | 1,665 |
May 28, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 26.36 | - |
May 24, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 26.36 | - |
May 23, 2024 | 27.38 | 27.38 | 27.38 | 27.28 | 26.34 | 193 |
May 22, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 26.43 | - |
May 21, 2024 | 27.38 | 27.38 | 27.38 | 27.39 | 26.44 | 5,474 |
May 20, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 26.41 | - |
May 17, 2024 | 27.42 | 27.42 | 27.42 | 27.40 | 26.45 | 684 |
May 16, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 26.49 | - |
May 15, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 26.51 | - |
May 14, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 26.37 | - |
May 13, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 26.34 | - |
May 10, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 26.33 | - |
May 9, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.35 | - |
May 8, 2024 | 27.29 | 27.30 | 27.29 | 27.28 | 26.34 | 5,414 |
May 7, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 26.39 | - |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.19
+4.88%
PTF Invesco Dorsey Wright Technology Momentum ETF
61.47
+2.46%
THD iShares MSCI Thailand ETF
57.05
+2.20%
SMH VanEck Semiconductor ETF
220.02
+2.05%
MLPX Global X MLP & Energy Infrastructure ETF
60.19
+1.81%
SOXX iShares Semiconductor ETF
190.04
+1.75%
PSI Invesco Semiconductors ETF
47.88
+1.72%
ATMP Barclays ETN+ Select MLP ETN
28.53
+1.71%
ENFR Alerian Energy Infrastructure ETF
31.25
+1.53%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
44.64
+1.43%
PPH VanEck Pharmaceutical ETF
87.12
+1.29%
USAI Pacer American Energy Independence ETF
38.59
+1.25%
IETC iShares U.S. Tech Independence Focused ETF
80.76
+1.20%
EWW iShares MSCI Mexico ETF
59.09
+1.20%
IHI iShares U.S. Medical Devices ETF
60.55
+1.15%
IWP iShares Russell Mid-Cap Growth ETF
124.37
+1.05%
XLK The Technology Select Sector SPDR Fund
215.81
+1.00%
SPHB Invesco S&P 500 High Beta ETF
81.76
+1.00%
VGT Vanguard Information Technology Index Fund ETF Shares
564.51
+1.00%
FTEC Fidelity MSCI Information Technology Index ETF
167.95
+0.99%
SPMO Invesco S&P 500 Momentum ETF
97.50
+0.97%
SPHQ Invesco S&P 500 Quality ETF
67.25
+0.96%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.71
+0.95%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.41
+0.94%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.66
+0.92%
KCE SPDR S&P Capital Markets ETF
128.68
+0.92%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.63
+0.90%
USMF WisdomTree U.S. Multifactor Fund
49.48
+0.90%
FHLC Fidelity MSCI Health Care Index ETF
63.75
+0.89%
IGV iShares Expanded Tech-Software Sector ETF
98.78
+0.84%
XMMO Invesco S&P MidCap Momentum ETF
119.44
+0.82%
IMCG iShares Morningstar Mid-Cap Growth ETF
73.53
+0.80%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.09
+0.78%
XLV The Health Care Select Sector SPDR Fund
135.36
+0.77%
VHT Vanguard Health Care Index Fund ETF Shares
247.13
+0.77%
MTUM iShares MSCI USA Momentum Factor ETF
215.68
+0.75%
QLD ProShares Ultra QQQ
91.42
+0.75%
RTH VanEck Retail ETF
229.87
+0.74%
IWR iShares Russell Mid-Cap ETF
85.56
+0.72%
IYG iShares U.S. Financial Services ETF
78.92
+0.71%
IYH iShares U.S. Healthcare ETF
56.42
+0.71%
MGV Vanguard Mega Cap Value Index Fund
124.32
+0.71%
IXN iShares Global Tech ETF
79.19
+0.71%
DIA SPDR Dow Jones Industrial Average ETF Trust
411.05
+0.69%
EQWL Invesco S&P 100 Equal Weight ETF
101.74
+0.68%
JQUA JPMorgan U.S. Quality Factor ETF
56.80
+0.67%
WTMF WisdomTree Managed Futures Strategy Fund
34.78
+0.67%
WTV WisdomTree U.S. Value Fund
80.92
+0.66%
ILCG iShares Morningstar Growth ETF
84.78
+0.65%
IVE iShares S&P 500 Value ETF
184.41
+0.64%
XNTK SPDR NYSE Technology ETF
202.03
+0.63%
RWK Invesco S&P MidCap 400 Revenue ETF
108.23
+0.63%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.47
+0.63%
FNCL Fidelity MSCI Financials Index ETF
69.09
+0.63%
QGRO American Century U.S. Quality Growth ETF
99.72
+0.63%
VTV Vanguard Value Index Fund ETF Shares
167.61
+0.62%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
178.21
+0.62%
ETHO Amplify Etho Climate Leadership U.S. ETF
54.42
+0.62%
QTUM Defiance Quantum ETF
77.18
+0.61%
SIZE iShares MSCI USA Size Factor ETF
144.66
+0.61%
XHS SPDR S&P Health Care Services ETF
98.20
+0.60%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
36.77
+0.60%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.23
+0.60%
IYF iShares U.S. Financials ETF
112.19
+0.60%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.59
+0.59%
XLF The Financial Select Sector SPDR Fund
49.45
+0.59%
VO Vanguard Mid-Cap Index Fund ETF Shares
260.40
+0.59%
KIE SPDR S&P Insurance ETF
58.53
+0.58%
DGRO iShares Core Dividend Growth ETF
60.43
+0.58%
FSCS First Trust SMID Capital Strength ETF
34.57
+0.58%
ABFL Abacus FCF Leaders ETF
66.14
+0.58%
PFM Invesco Dividend Achievers ETF
45.26
+0.58%
FOVL iShares Focused Value Factor ETF
68.34
+0.57%
CWS AdvisorShares Focused Equity ETF
66.89
+0.57%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
155.75
+0.57%
VFH Vanguard Financials Index Fund ETF Shares
118.69
+0.57%
AUSF Global X Adaptive U.S. Factor ETF
42.67
+0.57%
FSMD Fidelity Small-Mid Multifactor ETF
39.21
+0.56%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
125.24
+0.55%
QUAL iShares MSCI USA Quality Factor ETF
170.97
+0.55%
JMOM JPMorgan U.S. Momentum Factor ETF
58.23
+0.55%
IUSV iShares Core S&P U.S. Value ETF
89.34
+0.55%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
253.60
+0.55%
PWB Invesco Dynamic Large Cap Growth ETF
103.31
+0.55%
SPYV SPDR Portfolio S&P 500 Value ETF
49.46
+0.55%
FYC First Trust Small Cap Growth AlphaDEX Fund
69.99
+0.55%
EUSA iShares MSCI USA Equal Weighted ETF
92.89
+0.53%
SHRY First Trust Bloomberg Shareholder Yield ETF
40.17
+0.52%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.77
+0.52%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
41.14
+0.52%
LRGF iShares U.S. Equity Factor ETF
58.47
+0.52%
GII SPDR S&P Global Infrastructure ETF
65.83
+0.51%
XLI The Industrial Select Sector SPDR Fund
134.15
+0.51%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.29
+0.51%
QDF FlexShares Quality Dividend Index Fund
67.24
+0.51%
FTLS First Trust Long/Short Equity ETF
64.05
+0.50%
RDVY First Trust Rising Dividend Achievers ETF
58.20
+0.50%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.74
+0.50%
JVAL JPMorgan U.S. Value Factor ETF
40.53
+0.49%
DIVB iShares Core Dividend ETF
46.92
+0.49%