Amsterdam - Delayed Quote • EUR
VanEck Sustainable World Equal Weight UCITS ETF (TSWE.AS)
At close: September 13 at 5:27 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 |
---|---|---|---|---|---|---|
Sep 13, 2024 | 32.08 | 32.19 | 31.96 | 32.10 | 32.10 | 13,471 |
Sep 12, 2024 | 31.96 | 32.05 | 31.73 | 31.88 | 31.88 | 15,895 |
Sep 11, 2024 | 31.67 | 31.75 | 31.30 | 31.50 | 31.50 | 23,608 |
Sep 10, 2024 | 31.63 | 31.74 | 31.52 | 31.58 | 31.58 | 7,914 |
Sep 9, 2024 | 31.47 | 31.70 | 31.44 | 31.62 | 31.62 | 7,341 |
Sep 6, 2024 | 31.54 | 31.65 | 31.21 | 31.17 | 31.17 | 6,788 |
Sep 5, 2024 | 31.66 | 31.98 | 31.61 | 31.61 | 31.61 | 16,124 |
Sep 4, 2024 | 0.17 Dividend | |||||
Sep 4, 2024 | 31.66 | 31.93 | 31.13 | 31.80 | 31.80 | 16,264 |
Sep 3, 2024 | 32.55 | 32.60 | 32.20 | 32.32 | 32.15 | 5,467 |
Sep 2, 2024 | 32.47 | 32.54 | 32.40 | 32.52 | 32.35 | 11,568 |
Aug 30, 2024 | 32.45 | 32.53 | 32.35 | 32.44 | 32.27 | 12,835 |
Aug 29, 2024 | 32.19 | 32.49 | 32.19 | 32.44 | 32.27 | 24,580 |
Aug 28, 2024 | 32.14 | 32.29 | 32.10 | 32.10 | 31.93 | 13,090 |
Aug 27, 2024 | 31.97 | 32.09 | 31.95 | 32.06 | 31.89 | 10,703 |
Aug 26, 2024 | 31.98 | 32.10 | 31.88 | 31.94 | 31.77 | 17,090 |
Aug 23, 2024 | 32.00 | 32.05 | 31.88 | 31.98 | 31.81 | 6,880 |
Aug 22, 2024 | 31.90 | 32.05 | 31.86 | 31.86 | 31.69 | 7,228 |
Aug 21, 2024 | 31.79 | 31.89 | 31.73 | 31.81 | 31.64 | 6,498 |
Aug 20, 2024 | 31.88 | 31.94 | 31.72 | 31.74 | 31.57 | 14,822 |
Aug 19, 2024 | 31.76 | 31.85 | 31.64 | 31.82 | 31.65 | 14,068 |
Aug 16, 2024 | 31.76 | 31.80 | 31.57 | 31.67 | 31.50 | 7,359 |
Aug 15, 2024 | 31.23 | 31.67 | 31.18 | 31.62 | 31.45 | 16,285 |
Aug 14, 2024 | 31.10 | 31.12 | 30.94 | 31.05 | 30.89 | 8,832 |
Aug 13, 2024 | 31.09 | 31.10 | 30.80 | 31.10 | 30.94 | 14,579 |
Aug 12, 2024 | 30.96 | 30.98 | 30.75 | 30.87 | 30.71 | 15,268 |
Aug 9, 2024 | 30.80 | 31.25 | 30.68 | 30.79 | 30.63 | 4,968 |
Aug 8, 2024 | 30.36 | 30.75 | 30.15 | 30.73 | 30.57 | 11,083 |
Aug 7, 2024 | 30.32 | 30.78 | 30.32 | 30.70 | 30.54 | 44,031 |
Aug 6, 2024 | 30.20 | 30.23 | 29.86 | 30.08 | 29.92 | 30,352 |
Aug 5, 2024 | 30.00 | 30.13 | 29.04 | 29.84 | 29.68 | 79,655 |
Aug 2, 2024 | 31.58 | 31.58 | 30.43 | 30.51 | 30.35 | 30,617 |
Aug 1, 2024 | 32.25 | 32.39 | 31.73 | 31.80 | 31.63 | 27,713 |
Jul 31, 2024 | 32.14 | 32.35 | 32.11 | 32.35 | 32.18 | 17,088 |
Jul 30, 2024 | 31.85 | 32.00 | 31.79 | 31.84 | 31.67 | 10,022 |
Jul 29, 2024 | 31.94 | 32.01 | 31.79 | 31.79 | 31.62 | 13,605 |
Jul 26, 2024 | 31.54 | 31.74 | 31.49 | 31.72 | 31.55 | 11,941 |
Jul 25, 2024 | 31.57 | 31.58 | 31.33 | 31.55 | 31.38 | 53,945 |
Jul 24, 2024 | 31.96 | 31.96 | 31.75 | 31.77 | 31.60 | 11,559 |
Jul 23, 2024 | 31.97 | 32.29 | 31.97 | 32.07 | 31.90 | 17,959 |
Jul 22, 2024 | 31.95 | 32.10 | 31.90 | 32.00 | 31.83 | 21,363 |
Jul 19, 2024 | 32.01 | 32.04 | 31.84 | 31.87 | 31.70 | 15,380 |
Jul 18, 2024 | 32.32 | 32.40 | 32.15 | 32.18 | 32.01 | 10,089 |
Jul 17, 2024 | 32.37 | 32.46 | 32.22 | 32.29 | 32.12 | 19,558 |
Jul 16, 2024 | 32.36 | 32.57 | 32.33 | 32.50 | 32.33 | 42,313 |
Jul 15, 2024 | 32.53 | 32.57 | 32.41 | 32.48 | 32.31 | 16,603 |
Jul 12, 2024 | 32.45 | 32.59 | 32.34 | 32.56 | 32.39 | 9,958 |
Jul 11, 2024 | 32.39 | 32.50 | 32.32 | 32.41 | 32.24 | 10,818 |
Jul 10, 2024 | 32.13 | 32.29 | 32.07 | 32.28 | 32.11 | 9,812 |
Jul 9, 2024 | 32.09 | 32.17 | 32.00 | 32.01 | 31.84 | 7,219 |
Jul 8, 2024 | 32.01 | 32.10 | 32.01 | 32.03 | 31.86 | 12,892 |
Jul 5, 2024 | 32.08 | 32.13 | 31.93 | 31.99 | 31.82 | 11,155 |
Jul 4, 2024 | 32.03 | 32.15 | 32.02 | 32.09 | 31.92 | 8,093 |
Jul 3, 2024 | 31.95 | 32.00 | 31.88 | 31.95 | 31.78 | 15,479 |
Jul 2, 2024 | 31.84 | 31.84 | 31.67 | 31.78 | 31.61 | 16,481 |
Jul 1, 2024 | 31.93 | 31.97 | 31.76 | 31.81 | 31.64 | 16,642 |
Jun 28, 2024 | 31.91 | 32.05 | 31.87 | 31.92 | 31.75 | 14,943 |
Jun 27, 2024 | 31.88 | 31.95 | 31.82 | 31.85 | 31.68 | 7,248 |
Jun 26, 2024 | 32.01 | 32.15 | 31.88 | 31.91 | 31.74 | 10,336 |
Jun 25, 2024 | 31.96 | 32.00 | 31.90 | 31.93 | 31.76 | 19,155 |
Jun 24, 2024 | 31.83 | 32.00 | 31.80 | 31.99 | 31.82 | 18,868 |
Jun 21, 2024 | 31.89 | 31.94 | 31.75 | 31.85 | 31.68 | 6,054 |
Jun 20, 2024 | 31.87 | 31.95 | 31.83 | 31.91 | 31.74 | 14,747 |
Jun 19, 2024 | 31.81 | 31.89 | 31.77 | 31.78 | 31.61 | 5,444 |
Jun 18, 2024 | 31.71 | 31.80 | 31.66 | 31.77 | 31.60 | 17,500 |
Jun 17, 2024 | 31.60 | 31.67 | 31.43 | 31.54 | 31.37 | 10,568 |
Jun 14, 2024 | 31.69 | 31.72 | 31.43 | 31.56 | 31.39 | 14,249 |
Jun 13, 2024 | 31.78 | 31.78 | 31.54 | 31.60 | 31.43 | 13,133 |
Jun 12, 2024 | 31.66 | 31.85 | 31.62 | 31.75 | 31.58 | 15,372 |
Jun 11, 2024 | 31.76 | 31.80 | 31.46 | 31.59 | 31.42 | 9,244 |
Jun 10, 2024 | 31.69 | 31.74 | 31.55 | 31.74 | 31.57 | 30,356 |
Jun 7, 2024 | 31.73 | 31.75 | 31.48 | 31.67 | 31.50 | 29,247 |
Jun 6, 2024 | 31.56 | 31.66 | 31.55 | 31.63 | 31.46 | 13,473 |
Jun 5, 2024 | 0.30 Dividend | |||||
Jun 5, 2024 | 31.44 | 31.51 | 31.30 | 31.49 | 31.32 | 12,207 |
Jun 4, 2024 | 31.58 | 31.97 | 31.43 | 31.57 | 31.11 | 14,391 |
Jun 3, 2024 | 31.75 | 31.99 | 31.57 | 31.55 | 31.09 | 29,522 |
May 31, 2024 | 31.41 | 31.49 | 31.30 | 31.35 | 30.89 | 7,887 |
May 30, 2024 | 31.25 | 31.44 | 31.25 | 31.37 | 30.91 | 9,808 |
May 29, 2024 | 31.59 | 31.59 | 31.31 | 31.40 | 30.94 | 12,000 |
May 28, 2024 | 31.80 | 31.91 | 31.60 | 31.65 | 31.18 | 30,589 |
May 27, 2024 | 31.78 | 31.88 | 31.76 | 31.85 | 31.38 | 18,979 |
May 24, 2024 | 31.68 | 31.81 | 31.64 | 31.79 | 31.32 | 9,885 |
May 23, 2024 | 32.07 | 32.10 | 31.85 | 31.87 | 31.40 | 11,924 |
May 22, 2024 | 31.96 | 31.98 | 31.85 | 31.98 | 31.51 | 18,482 |
May 21, 2024 | 31.98 | 31.99 | 31.87 | 31.97 | 31.50 | 8,831 |
May 20, 2024 | 31.99 | 32.07 | 31.93 | 32.04 | 31.57 | 5,789 |
May 17, 2024 | 31.94 | 31.96 | 31.87 | 31.90 | 31.43 | 6,950 |
May 16, 2024 | 31.94 | 32.06 | 31.92 | 31.94 | 31.47 | 8,098 |
May 15, 2024 | 31.65 | 31.90 | 31.65 | 31.88 | 31.41 | 13,610 |
May 14, 2024 | 31.68 | 31.68 | 31.55 | 31.63 | 31.16 | 23,576 |
May 13, 2024 | 31.69 | 31.72 | 31.60 | 31.66 | 31.19 | 13,505 |
May 10, 2024 | 31.64 | 31.72 | 31.57 | 31.65 | 31.18 | 13,644 |
May 9, 2024 | 31.38 | 31.54 | 31.34 | 31.52 | 31.06 | 4,875 |
May 8, 2024 | 31.50 | 31.50 | 31.35 | 31.45 | 30.99 | 5,173 |
May 7, 2024 | 31.38 | 31.50 | 31.38 | 31.49 | 31.03 | 14,162 |
May 6, 2024 | 31.17 | 31.35 | 31.16 | 31.35 | 30.89 | 16,990 |
May 3, 2024 | 31.09 | 31.15 | 30.96 | 31.05 | 30.59 | 16,197 |
May 2, 2024 | 30.93 | 31.01 | 30.82 | 30.90 | 30.45 | 14,544 |
Apr 30, 2024 | 31.11 | 31.20 | 30.88 | 30.88 | 30.43 | 15,888 |
Apr 29, 2024 | 31.08 | 31.22 | 31.04 | 31.04 | 30.58 | 12,335 |
Apr 26, 2024 | 30.83 | 31.06 | 30.73 | 31.01 | 30.55 | 20,364 |
Apr 25, 2024 | 30.85 | 31.00 | 30.51 | 30.62 | 30.17 | 9,805 |
Apr 24, 2024 | 31.00 | 31.07 | 30.83 | 30.83 | 30.38 | 14,091 |
Apr 23, 2024 | 30.73 | 30.90 | 30.61 | 30.90 | 30.45 | 4,716 |
Apr 22, 2024 | 30.59 | 30.70 | 30.50 | 30.54 | 30.09 | 13,829 |
Apr 19, 2024 | 30.30 | 30.56 | 30.22 | 30.46 | 30.01 | 10,637 |
Apr 18, 2024 | 30.63 | 30.68 | 30.38 | 30.63 | 30.18 | 87,978 |
Apr 17, 2024 | 30.65 | 30.81 | 30.58 | 30.62 | 30.17 | 13,563 |
Apr 16, 2024 | 30.70 | 30.77 | 30.58 | 30.68 | 30.23 | 19,945 |
Apr 15, 2024 | 31.21 | 31.34 | 31.11 | 31.12 | 30.66 | 30,172 |
Apr 12, 2024 | 31.40 | 31.50 | 31.13 | 31.26 | 30.80 | 9,485 |
Apr 11, 2024 | 31.24 | 31.26 | 31.01 | 31.13 | 30.67 | 5,487 |
Apr 10, 2024 | 31.30 | 31.39 | 31.04 | 31.25 | 30.79 | 15,506 |
Apr 9, 2024 | 31.25 | 31.40 | 31.10 | 31.10 | 30.64 | 17,917 |
Apr 8, 2024 | 31.20 | 31.38 | 31.20 | 31.36 | 30.90 | 19,480 |
Apr 5, 2024 | 31.16 | 31.21 | 31.06 | 31.22 | 30.76 | 11,144 |
Apr 4, 2024 | 31.50 | 31.55 | 31.39 | 31.52 | 31.06 | 30,752 |
Apr 3, 2024 | 31.50 | 31.69 | 31.32 | 31.47 | 31.01 | 18,393 |
Apr 2, 2024 | 31.84 | 31.91 | 31.40 | 31.48 | 31.02 | 37,433 |
Mar 28, 2024 | 31.76 | 31.89 | 31.68 | 31.82 | 31.35 | 14,002 |
Mar 27, 2024 | 31.64 | 31.92 | 31.52 | 31.92 | 31.45 | 51,199 |
Mar 26, 2024 | 31.55 | 31.64 | 31.50 | 31.62 | 31.15 | 22,378 |
Mar 25, 2024 | 31.65 | 31.65 | 31.42 | 31.42 | 30.96 | 28,004 |
Mar 22, 2024 | 31.60 | 31.69 | 31.57 | 31.60 | 31.14 | 22,058 |
Mar 21, 2024 | 31.46 | 31.64 | 31.35 | 31.59 | 31.13 | 20,420 |
Mar 20, 2024 | 31.08 | 31.20 | 31.08 | 31.15 | 30.69 | 5,667 |
Mar 19, 2024 | 31.04 | 31.14 | 30.96 | 31.05 | 30.59 | 16,271 |
Mar 18, 2024 | 30.99 | 31.11 | 30.95 | 31.11 | 30.65 | 6,589 |
Mar 15, 2024 | 31.09 | 31.10 | 30.92 | 30.96 | 30.50 | 26,291 |
Mar 14, 2024 | 31.20 | 31.20 | 30.98 | 31.19 | 30.73 | 21,820 |
Mar 13, 2024 | 31.23 | 31.23 | 31.10 | 31.17 | 30.71 | 17,057 |
Mar 12, 2024 | 31.07 | 31.25 | 30.99 | 31.06 | 30.60 | 19,810 |
Mar 11, 2024 | 30.93 | 30.97 | 30.81 | 30.91 | 30.46 | 31,285 |
Mar 8, 2024 | 31.22 | 31.24 | 31.00 | 31.11 | 30.65 | 13,124 |
Mar 7, 2024 | 30.94 | 31.20 | 30.85 | 31.12 | 30.66 | 8,835 |
Mar 6, 2024 | 0.10 Dividend | |||||
Mar 6, 2024 | 30.94 | 30.99 | 30.61 | 30.96 | 30.50 | 5,390 |
Mar 5, 2024 | 31.04 | 31.09 | 30.89 | 30.96 | 30.41 | 33,875 |
Mar 4, 2024 | 31.12 | 31.17 | 31.01 | 31.09 | 30.53 | 24,943 |
Mar 1, 2024 | 31.00 | 31.27 | 30.90 | 31.13 | 30.57 | 19,391 |
Feb 29, 2024 | 30.87 | 30.91 | 30.70 | 30.89 | 30.34 | 13,084 |
Feb 28, 2024 | 30.88 | 30.88 | 30.68 | 30.80 | 30.25 | 14,014 |
Feb 27, 2024 | 30.79 | 30.90 | 30.74 | 30.86 | 30.31 | 16,560 |
Feb 26, 2024 | 30.86 | 30.91 | 30.79 | 30.88 | 30.33 | 18,916 |
Feb 23, 2024 | 30.85 | 30.92 | 30.73 | 30.87 | 30.32 | 13,234 |
Feb 22, 2024 | 30.65 | 30.81 | 30.53 | 30.76 | 30.21 | 34,043 |
Feb 21, 2024 | 30.45 | 30.47 | 30.35 | 30.35 | 29.81 | 3,354 |
Feb 20, 2024 | 30.58 | 30.60 | 30.39 | 30.45 | 29.91 | 14,046 |
Feb 19, 2024 | 30.59 | 30.69 | 30.51 | 30.63 | 30.08 | 6,503 |
Feb 16, 2024 | 30.66 | 30.80 | 30.60 | 30.69 | 30.14 | 9,265 |
Feb 15, 2024 | 30.50 | 30.60 | 30.45 | 30.50 | 29.95 | 16,821 |
Feb 14, 2024 | 30.21 | 30.40 | 30.21 | 30.31 | 29.77 | 7,227 |
Feb 13, 2024 | 30.48 | 30.50 | 30.10 | 30.20 | 29.66 | 11,214 |
Feb 12, 2024 | 30.33 | 30.50 | 30.31 | 30.50 | 29.95 | 13,542 |
Feb 9, 2024 | 30.33 | 30.37 | 30.24 | 30.27 | 29.73 | 25,076 |
Feb 8, 2024 | 30.27 | 30.38 | 30.21 | 30.23 | 29.69 | 41,513 |
Feb 7, 2024 | 30.15 | 30.33 | 30.10 | 30.24 | 29.70 | 18,897 |
Feb 6, 2024 | 30.17 | 30.20 | 29.99 | 30.16 | 29.62 | 94,536 |
Feb 5, 2024 | 30.06 | 30.20 | 30.05 | 30.09 | 29.55 | 23,802 |
Feb 2, 2024 | 30.01 | 30.09 | 29.95 | 30.05 | 29.51 | 8,714 |
Feb 1, 2024 | 30.02 | 30.09 | 29.80 | 29.83 | 29.30 | 9,811 |
Jan 31, 2024 | 30.15 | 30.18 | 29.99 | 30.09 | 29.55 | 14,050 |
Jan 30, 2024 | 30.05 | 30.14 | 29.97 | 30.05 | 29.51 | 22,296 |
Jan 29, 2024 | 29.94 | 30.00 | 29.88 | 29.99 | 29.45 | 10,783 |
Jan 26, 2024 | 29.90 | 29.95 | 29.79 | 29.95 | 29.41 | 13,324 |
Jan 25, 2024 | 29.72 | 29.91 | 29.61 | 29.85 | 29.32 | 36,827 |
Jan 24, 2024 | 29.75 | 29.80 | 29.70 | 29.77 | 29.24 | 19,272 |
Jan 23, 2024 | 29.63 | 29.66 | 29.50 | 29.59 | 29.06 | 10,473 |
Jan 22, 2024 | 29.49 | 29.62 | 29.46 | 29.57 | 29.04 | 13,440 |
Jan 19, 2024 | 29.36 | 29.45 | 29.13 | 29.25 | 28.73 | 16,689 |
Jan 18, 2024 | 29.05 | 29.24 | 29.02 | 29.18 | 28.66 | 10,262 |
Jan 17, 2024 | 29.10 | 29.11 | 28.86 | 28.96 | 28.44 | 29,594 |
Jan 16, 2024 | 29.24 | 29.41 | 29.12 | 29.37 | 28.84 | 15,159 |
Jan 15, 2024 | 29.42 | 29.42 | 29.32 | 29.36 | 28.83 | 17,790 |
Jan 12, 2024 | 29.30 | 29.50 | 29.28 | 29.39 | 28.86 | 10,731 |
Jan 11, 2024 | 29.34 | 29.45 | 29.12 | 29.12 | 28.60 | 8,444 |
Jan 10, 2024 | 29.25 | 29.33 | 29.22 | 29.25 | 28.73 | 25,867 |
Jan 9, 2024 | 29.24 | 29.27 | 29.11 | 29.24 | 28.72 | 33,842 |
Jan 8, 2024 | 29.09 | 29.15 | 28.90 | 29.14 | 28.62 | 31,910 |
Jan 5, 2024 | 29.05 | 29.15 | 28.90 | 29.15 | 28.63 | 11,342 |
Jan 4, 2024 | 29.10 | 29.13 | 28.96 | 29.09 | 28.57 | 20,986 |
Jan 3, 2024 | 29.26 | 29.30 | 29.01 | 29.06 | 28.54 | 21,847 |
Jan 2, 2024 | 29.40 | 29.43 | 29.18 | 29.27 | 28.75 | 20,238 |
Dec 29, 2023 | 29.26 | 29.32 | 29.18 | 29.20 | 28.68 | 22,343 |
Dec 28, 2023 | 29.15 | 29.25 | 29.13 | 29.22 | 28.70 | 25,430 |
Dec 27, 2023 | 29.15 | 29.27 | 29.05 | 29.10 | 28.58 | 28,509 |
Dec 22, 2023 | 29.00 | 29.14 | 28.97 | 29.12 | 28.60 | 23,271 |
Dec 21, 2023 | 29.08 | 29.11 | 28.94 | 29.04 | 28.52 | 29,847 |
Dec 20, 2023 | 29.18 | 29.20 | 29.09 | 29.15 | 28.63 | 30,494 |
Dec 19, 2023 | 29.01 | 29.17 | 29.01 | 29.07 | 28.55 | 50,392 |
Dec 18, 2023 | 29.02 | 29.10 | 29.00 | 29.04 | 28.52 | 26,201 |
Dec 15, 2023 | 29.07 | 29.19 | 28.87 | 29.10 | 28.58 | 9,707 |
Dec 14, 2023 | 29.16 | 29.19 | 28.91 | 28.97 | 28.45 | 18,761 |
Dec 13, 2023 | 28.84 | 28.93 | 28.80 | 28.85 | 28.33 | 31,111 |
Dec 12, 2023 | 28.87 | 28.87 | 28.71 | 28.80 | 28.28 | 10,258 |
Dec 11, 2023 | 28.58 | 28.87 | 28.57 | 28.80 | 28.28 | 20,041 |
Dec 8, 2023 | 28.50 | 28.68 | 28.43 | 28.62 | 28.11 | 9,912 |
Dec 7, 2023 | 28.43 | 28.50 | 28.35 | 28.46 | 27.95 | 28,241 |
Dec 6, 2023 | 0.13 Dividend | |||||
Dec 6, 2023 | 28.46 | 28.64 | 28.41 | 28.41 | 27.90 | 23,521 |
Dec 5, 2023 | 28.34 | 28.45 | 28.30 | 28.45 | 27.81 | 16,752 |
Dec 4, 2023 | 28.45 | 28.47 | 28.30 | 28.41 | 27.77 | 14,030 |
Dec 1, 2023 | 28.23 | 28.45 | 28.20 | 28.42 | 27.78 | 19,935 |
Nov 30, 2023 | 28.05 | 28.24 | 28.05 | 28.15 | 27.52 | 5,606 |
Nov 29, 2023 | 27.90 | 28.08 | 27.87 | 28.03 | 27.40 | 7,403 |
Nov 28, 2023 | 27.94 | 27.94 | 27.80 | 27.91 | 27.29 | 8,371 |
Nov 27, 2023 | 27.96 | 28.07 | 27.90 | 28.01 | 27.38 | 10,405 |
Nov 24, 2023 | 28.04 | 28.05 | 27.93 | 28.02 | 27.39 | 9,868 |
Nov 23, 2023 | 27.98 | 28.09 | 27.94 | 28.04 | 27.41 | 11,375 |
Nov 22, 2023 | 27.90 | 28.08 | 27.88 | 28.04 | 27.41 | 9,890 |
Nov 21, 2023 | 27.85 | 27.90 | 27.76 | 27.83 | 27.21 | 8,706 |
Nov 20, 2023 | 27.79 | 27.85 | 27.74 | 27.83 | 27.21 | 5,637 |
Nov 17, 2023 | 27.64 | 27.89 | 27.64 | 27.79 | 27.17 | 6,512 |
Nov 16, 2023 | 27.75 | 27.79 | 27.58 | 27.62 | 27.00 | 30,055 |
Nov 15, 2023 | 27.67 | 27.80 | 27.61 | 27.72 | 27.10 | 8,444 |
Nov 14, 2023 | 27.36 | 27.70 | 27.30 | 27.63 | 27.01 | 21,003 |
Nov 13, 2023 | 27.30 | 27.39 | 27.08 | 27.37 | 26.76 | 17,139 |
Nov 10, 2023 | 27.22 | 27.30 | 27.06 | 27.29 | 26.68 | 6,615 |
Nov 9, 2023 | 27.22 | 27.44 | 27.07 | 27.36 | 26.75 | 25,536 |
Nov 8, 2023 | 27.13 | 27.33 | 27.02 | 27.16 | 26.55 | 26,027 |
Nov 7, 2023 | 27.12 | 27.30 | 27.12 | 27.24 | 26.63 | 10,220 |
Nov 6, 2023 | 27.29 | 27.33 | 27.20 | 27.24 | 26.63 | 11,650 |
Nov 3, 2023 | 27.41 | 27.41 | 27.15 | 27.29 | 26.68 | 3,928 |
Nov 2, 2023 | 26.87 | 27.20 | 26.77 | 27.20 | 26.59 | 19,711 |
Nov 1, 2023 | 26.50 | 26.77 | 26.49 | 26.75 | 26.15 | 18,467 |
Oct 31, 2023 | 26.21 | 26.66 | 26.15 | 26.44 | 25.85 | 24,623 |
Oct 30, 2023 | 26.30 | 26.39 | 26.07 | 26.21 | 25.62 | 12,692 |
Oct 27, 2023 | 26.44 | 26.49 | 26.16 | 26.24 | 25.65 | 14,105 |
Oct 26, 2023 | 26.42 | 26.50 | 26.24 | 26.44 | 25.85 | 15,135 |
Oct 25, 2023 | 26.67 | 26.72 | 26.48 | 26.60 | 26.00 | 10,591 |
Oct 24, 2023 | 26.48 | 26.76 | 26.42 | 26.67 | 26.07 | 14,620 |
Oct 23, 2023 | 26.63 | 26.68 | 26.38 | 26.52 | 25.93 | 37,393 |
Oct 20, 2023 | 26.84 | 26.85 | 26.65 | 26.70 | 26.10 | 24,042 |
Oct 19, 2023 | 27.22 | 27.22 | 27.01 | 27.08 | 26.47 | 13,528 |
Oct 18, 2023 | 27.43 | 27.55 | 27.37 | 27.44 | 26.83 | 19,570 |
Oct 17, 2023 | 27.64 | 27.65 | 27.42 | 27.55 | 26.93 | 37,288 |
Oct 16, 2023 | 27.54 | 27.70 | 27.40 | 27.66 | 27.04 | 21,365 |
Oct 13, 2023 | 27.63 | 27.74 | 27.52 | 27.56 | 26.94 | 11,039 |
Oct 12, 2023 | 27.81 | 27.85 | 27.72 | 27.76 | 27.14 | 5,446 |
Oct 11, 2023 | 27.60 | 27.73 | 27.56 | 27.60 | 26.98 | 14,467 |
Oct 10, 2023 | 27.40 | 27.68 | 27.40 | 27.66 | 27.04 | 21,122 |
Oct 9, 2023 | 27.25 | 27.26 | 27.06 | 27.22 | 26.61 | 12,789 |
Oct 6, 2023 | 27.00 | 27.21 | 26.90 | 27.16 | 26.55 | 16,316 |
Oct 5, 2023 | 27.01 | 27.29 | 26.95 | 27.00 | 26.40 | 15,319 |
Oct 4, 2023 | 27.02 | 27.05 | 26.85 | 26.94 | 26.34 | 12,065 |
Oct 3, 2023 | 27.30 | 27.36 | 27.02 | 27.05 | 26.44 | 32,290 |
Oct 2, 2023 | 27.41 | 27.50 | 27.27 | 27.32 | 26.71 | 17,679 |
Sep 29, 2023 | 27.47 | 27.62 | 27.38 | 27.46 | 26.85 | 11,534 |
Sep 28, 2023 | 27.36 | 27.40 | 27.18 | 27.40 | 26.79 | 17,638 |
Sep 27, 2023 | 27.50 | 27.50 | 27.30 | 27.33 | 26.72 | 10,448 |
Sep 26, 2023 | 27.40 | 27.49 | 27.25 | 27.38 | 26.77 | 10,188 |
Sep 25, 2023 | 27.43 | 27.50 | 27.27 | 27.50 | 26.88 | 15,537 |
Sep 22, 2023 | 27.42 | 27.76 | 27.41 | 27.50 | 26.88 | 14,095 |
Sep 21, 2023 | 27.75 | 27.75 | 27.47 | 27.50 | 26.88 | 7,503 |
Sep 20, 2023 | 27.83 | 27.99 | 27.83 | 27.98 | 27.35 | 8,255 |
Sep 19, 2023 | 28.00 | 28.02 | 27.75 | 27.80 | 27.18 | 9,853 |
Sep 18, 2023 | 28.08 | 28.15 | 27.84 | 27.90 | 27.28 | 7,527 |
Sep 15, 2023 | 28.38 | 28.40 | 28.10 | 28.14 | 27.51 | 4,871 |
Sep 14, 2023 | 27.83 | 28.24 | 27.76 | 28.21 | 27.58 | 17,699 |
Sep 13, 2023 | 27.94 | 27.94 | 27.62 | 27.80 | 27.18 | 5,760 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
24.87
+3.54%
XHB SPDR S&P Homebuilders ETF
119.53
+3.30%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.26
+3.07%
HOMZ The Hoya Capital Housing ETF
50.51
+3.06%
RWJ Invesco S&P SmallCap 600 Revenue ETF
44.23
+3.03%
ITB iShares U.S. Home Construction ETF
123.97
+2.98%
GOEX Global X Gold Explorers ETF
33.39
+2.89%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.85
+2.88%
PKB Invesco Building & Construction ETF
75.88
+2.79%
XSMO Invesco S&P SmallCap Momentum ETF
64.38
+2.73%
IJR iShares Core S&P Small-Cap ETF
114.35
+2.60%
DWAS Invesco DWA SmallCap Momentum ETF
90.64
+2.59%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
44.47
+2.56%
XME SPDR S&P Metals and Mining ETF
58.65
+2.55%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
105.38
+2.53%
FLN First Trust Latin America AlphaDEX Fund
18.50
+2.49%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
116.58
+2.47%
UTES Virtus Reaves Utilities ETF
59.18
+2.42%
EZM WisdomTree U.S. MidCap Earnings Fund
60.31
+2.41%
CSA VictoryShares US Small Cap Volatility Wtd ETF
71.41
+2.34%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
40.70
+2.34%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.33
+2.34%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
49.86
+2.32%
PSI Invesco Semiconductors ETF
54.66
+2.30%
FYC First Trust Small Cap Growth AlphaDEX Fund
72.82
+2.29%
PSCI Invesco S&P SmallCap Industrials ETF
126.61
+2.29%
GDX VanEck Gold Miners ETF
40.09
+2.24%
RFV Invesco S&P MidCap 400 Pure Value ETF
113.70
+2.23%
XSD SPDR S&P Semiconductor ETF
228.45
+2.22%
FNDA Schwab Fundamental U.S. Small Company ETF
58.16
+2.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
71.08
+2.19%
SMLF iShares U.S. Small-Cap Equity Factor ETF
64.49
+2.17%
PSC Principal U.S. Small-Cap ETF
50.31
+2.13%
BBP Virtus LifeSci Biotech Products ETF
64.03
+2.12%
SLYG SPDR S&P 600 Small Cap Growth ETF
90.42
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
89.95
+2.07%
IFRA iShares U.S. Infrastructure ETF
45.61
+2.06%
SLX VanEck Steel ETF
64.99
+2.06%
GRPM Invesco S&P MidCap 400 GARP ETF
113.02
+2.04%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
195.52
+2.01%
VAMO Cambria Value and Momentum ETF
28.88
+2.01%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.99
+1.98%
XMHQ Invesco S&P MidCap Quality ETF
99.07
+1.94%
RWK Invesco S&P MidCap 400 Revenue ETF
112.21
+1.93%
MDYV SPDR S&P 400 Mid Cap Value ETF
77.54
+1.93%
SYLD Cambria Shareholder Yield ETF
69.52
+1.91%
VB Vanguard Small-Cap Index Fund ETF Shares
230.72
+1.91%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.71
+1.91%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
92.96
+1.90%
FXZ First Trust Materials AlphaDEX Fund
63.67
+1.89%
EWM iShares MSCI Malaysia ETF
25.93
+1.89%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
117.32
+1.84%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
102.98
+1.84%
BLOK Amplify Transformational Data Sharing ETF
35.64
+1.83%
IJH iShares Core S&P Mid-Cap ETF
60.81
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
58.61
+1.79%
SOXX iShares Semiconductor ETF
222.85
+1.79%
VFMF Vanguard U.S. Multifactor ETF Shares
127.11
+1.78%
RING iShares MSCI Global Gold Miners ETF
33.36
+1.77%
XMMO Invesco S&P MidCap Momentum ETF
116.62
+1.75%
QVAL Alpha Architect U.S. Quantitative Value ETF
44.20
+1.75%
FSMD Fidelity Small-Mid Multifactor ETF
40.24
+1.74%
SPHB Invesco S&P 500 High Beta ETF
85.35
+1.74%
DON WisdomTree U.S. MidCap Dividend Fund
49.49
+1.73%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.54
+1.71%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.72
+1.65%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
111.48
+1.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
89.54
+1.63%
MLPX Global X MLP & Energy Infrastructure ETF
54.13
+1.61%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.66
+1.61%
BFOR Barron's 400 ETF
69.38
+1.60%
KCE SPDR S&P Capital Markets ETF
120.41
+1.59%
COWZ Pacer US Cash Cows 100 ETF
56.41
+1.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.18
+1.56%
PEY Invesco High Yield Equity Dividend Achievers ETF
21.59
+1.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
145.04
+1.53%
FNY First Trust Mid Cap Growth AlphaDEX Fund
77.15
+1.53%
EPU iShares MSCI Peru ETF
40.55
+1.51%
FUTY Fidelity MSCI Utilities Index ETF
50.54
+1.49%
VPU Vanguard Utilities Index Fund ETF Shares
169.63
+1.48%
FXO First Trust Financials AlphaDEX Fund
50.00
+1.48%
GXG Global X MSCI Colombia ETF
23.39
+1.48%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
139.51
+1.47%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.81
+1.44%
MDYG SPDR S&P 400 Mid Cap Growth ETF
85.43
+1.44%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
66.74
+1.43%
PAVE Global X U.S. Infrastructure Development ETF
38.76
+1.41%
XLU The Utilities Select Sector SPDR Fund
78.54
+1.41%
FAD First Trust Multi Cap Growth AlphaDEX Fund
129.45
+1.38%
FV First Trust Dorsey Wright Focus 5 ETF
56.06
+1.36%
NURE Nuveen Short-Term REIT ETF
34.87
+1.36%
TUR iShares MSCI Turkey ETF
36.61
+1.33%
ONEY SPDR Russell 1000 Yield Focus ETF
110.41
+1.31%
PEXL Pacer US Export Leaders ETF
48.75
+1.31%
AUSF Global X Adaptive U.S. Factor ETF
41.91
+1.31%
IDU iShares U.S. Utilities ETF
99.62
+1.29%
SMH VanEck Semiconductor ETF
236.91
+1.29%
JVAL JPMorgan U.S. Value Factor ETF
42.57
+1.28%
FIW First Trust Water ETF
105.28
+1.28%
RDVY First Trust Rising Dividend Achievers ETF
57.24
+1.27%