XETRA - Delayed Quote EUR
Sprott Uranium Miners UCITS ETF Accumulating (U3O8.DE)
7.11
+0.23
+(3.33%)
As of 2:15:54 PM GMT+2. Market Open.
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 | 7.10 | 7.15 | 7.07 | 7.11 | 7.11 | 19,060 |
Apr 30, 2025 | 6.95 | 6.98 | 6.74 | 6.89 | 6.89 | 104,465 |
Apr 28, 2025 | 6.80 | 6.81 | 6.74 | 6.75 | 6.75 | 30,640 |
Apr 25, 2025 | 6.82 | 6.88 | 6.76 | 6.80 | 6.80 | 64,972 |
Apr 24, 2025 | 6.58 | 6.79 | 6.57 | 6.75 | 6.75 | 59,345 |
Apr 23, 2025 | 6.31 | 6.52 | 6.30 | 6.44 | 6.44 | 96,122 |
Apr 22, 2025 | 6.09 | 6.13 | 6.02 | 6.11 | 6.11 | 51,388 |
Apr 17, 2025 | 6.32 | 6.34 | 6.26 | 6.26 | 6.26 | 38,220 |
Apr 16, 2025 | 6.16 | 6.39 | 6.08 | 6.39 | 6.39 | 132,726 |
Apr 15, 2025 | 6.38 | 6.44 | 6.34 | 6.38 | 6.38 | 46,560 |
Apr 14, 2025 | 6.30 | 6.43 | 6.29 | 6.38 | 6.38 | 55,436 |
Apr 11, 2025 | 6.05 | 6.13 | 5.93 | 6.11 | 6.11 | 28,474 |
Apr 10, 2025 | 6.35 | 6.40 | 6.04 | 6.06 | 6.06 | 87,703 |
Apr 9, 2025 | 5.83 | 5.89 | 5.65 | 5.80 | 5.80 | 82,263 |
Apr 8, 2025 | 5.99 | 6.22 | 5.95 | 6.09 | 6.09 | 86,836 |
Apr 7, 2025 | 5.70 | 6.12 | 5.65 | 5.90 | 5.90 | 81,352 |
Apr 4, 2025 | 6.35 | 6.42 | 5.91 | 5.97 | 5.97 | 116,122 |
Apr 3, 2025 | 6.50 | 6.55 | 6.32 | 6.42 | 6.42 | 154,043 |
Apr 2, 2025 | 6.79 | 6.80 | 6.70 | 6.74 | 6.74 | 29,775 |
Apr 1, 2025 | 6.74 | 6.86 | 6.64 | 6.80 | 6.80 | 116,694 |
Mar 31, 2025 | 6.79 | 6.80 | 6.62 | 6.72 | 6.72 | 119,186 |
Mar 28, 2025 | 6.99 | 6.99 | 6.80 | 6.80 | 6.80 | 58,627 |
Mar 27, 2025 | 7.22 | 7.22 | 7.03 | 7.06 | 7.06 | 34,560 |
Mar 26, 2025 | 7.29 | 7.33 | 7.22 | 7.22 | 7.22 | 24,070 |
Mar 25, 2025 | 7.52 | 7.59 | 7.28 | 7.28 | 7.28 | 91,266 |
Mar 24, 2025 | 7.46 | 7.59 | 7.46 | 7.57 | 7.57 | 31,490 |
Mar 21, 2025 | 7.53 | 7.56 | 7.34 | 7.42 | 7.42 | 58,790 |
Mar 20, 2025 | 7.42 | 7.59 | 7.32 | 7.48 | 7.48 | 607,092 |
Mar 19, 2025 | 7.18 | 7.31 | 7.18 | 7.29 | 7.29 | 70,632 |
Mar 18, 2025 | 7.10 | 7.18 | 7.02 | 7.13 | 7.13 | 122,401 |
Mar 17, 2025 | 7.01 | 7.09 | 6.96 | 7.08 | 7.08 | 73,081 |
Mar 14, 2025 | 6.99 | 7.06 | 6.97 | 7.01 | 7.01 | 45,730 |
Mar 13, 2025 | 6.99 | 7.04 | 6.90 | 6.97 | 6.97 | 81,374 |
Mar 12, 2025 | 6.83 | 7.08 | 6.83 | 6.98 | 6.98 | 121,983 |
Mar 11, 2025 | 6.71 | 6.81 | 6.60 | 6.77 | 6.77 | 43,532 |
Mar 10, 2025 | 7.01 | 7.03 | 6.76 | 6.80 | 6.80 | 39,596 |
Mar 7, 2025 | 7.06 | 7.13 | 6.94 | 6.98 | 6.98 | 75,027 |
Mar 6, 2025 | 7.14 | 7.21 | 7.03 | 7.17 | 7.17 | 70,966 |
Mar 5, 2025 | 7.07 | 7.22 | 7.00 | 7.03 | 7.03 | 82,478 |
Mar 4, 2025 | 7.03 | 7.06 | 6.88 | 7.00 | 7.00 | 82,412 |
Mar 3, 2025 | 7.59 | 7.68 | 7.20 | 7.31 | 7.31 | 62,180 |
Feb 28, 2025 | 7.55 | 7.63 | 7.42 | 7.51 | 7.51 | 137,136 |
Feb 27, 2025 | 7.80 | 7.89 | 7.77 | 7.79 | 7.79 | 46,471 |
Feb 26, 2025 | 7.64 | 7.84 | 7.58 | 7.80 | 7.80 | 56,054 |
Feb 25, 2025 | 7.74 | 7.76 | 7.53 | 7.61 | 7.61 | 52,769 |
Feb 24, 2025 | 7.86 | 7.90 | 7.65 | 7.78 | 7.78 | 72,036 |
Feb 21, 2025 | 8.10 | 8.13 | 7.94 | 7.98 | 7.98 | 42,079 |
Feb 20, 2025 | 8.10 | 8.25 | 8.05 | 8.13 | 8.13 | 97,704 |
Feb 19, 2025 | 8.25 | 8.30 | 8.06 | 8.11 | 8.11 | 55,460 |
Feb 18, 2025 | 8.26 | 8.30 | 8.11 | 8.23 | 8.23 | 59,554 |
Feb 17, 2025 | 8.29 | 8.38 | 8.23 | 8.27 | 8.27 | 94,142 |
Feb 14, 2025 | 8.54 | 8.56 | 8.26 | 8.30 | 8.30 | 82,567 |
Feb 13, 2025 | 8.63 | 8.66 | 8.53 | 8.59 | 8.59 | 38,883 |
Feb 12, 2025 | 8.65 | 8.67 | 8.54 | 8.67 | 8.67 | 64,528 |
Feb 11, 2025 | 8.83 | 8.84 | 8.72 | 8.75 | 8.75 | 17,714 |
Feb 10, 2025 | 8.81 | 8.93 | 8.81 | 8.89 | 8.89 | 31,959 |
Feb 7, 2025 | 8.77 | 8.89 | 8.65 | 8.82 | 8.82 | 24,495 |
Feb 6, 2025 | 8.92 | 9.05 | 8.85 | 8.89 | 8.89 | 14,601 |
Feb 5, 2025 | 8.96 | 9.03 | 8.92 | 8.96 | 8.96 | 35,266 |
Feb 4, 2025 | 8.82 | 8.98 | 8.72 | 8.97 | 8.97 | 37,663 |
Feb 3, 2025 | 8.70 | 8.90 | 8.65 | 8.89 | 8.89 | 81,434 |
Jan 31, 2025 | 9.02 | 9.09 | 8.90 | 9.04 | 9.04 | 28,522 |
Jan 30, 2025 | 8.90 | 9.08 | 8.88 | 8.98 | 8.98 | 78,752 |
Jan 29, 2025 | 8.62 | 8.86 | 8.62 | 8.82 | 8.82 | 41,373 |
Jan 28, 2025 | 8.59 | 8.69 | 8.51 | 8.54 | 8.54 | 157,504 |
Jan 27, 2025 | 9.28 | 9.42 | 8.76 | 8.76 | 8.76 | 161,340 |
Jan 24, 2025 | 9.72 | 9.74 | 9.46 | 9.46 | 9.46 | 37,205 |
Jan 23, 2025 | 9.66 | 9.74 | 9.61 | 9.70 | 9.70 | 32,121 |
Jan 22, 2025 | 9.45 | 9.64 | 9.40 | 9.56 | 9.56 | 75,088 |
Jan 21, 2025 | 9.06 | 9.31 | 9.06 | 9.21 | 9.21 | 27,035 |
Jan 20, 2025 | 9.14 | 9.15 | 9.00 | 9.08 | 9.08 | 16,483 |
Jan 17, 2025 | 9.08 | 9.22 | 9.02 | 9.17 | 9.17 | 29,905 |
Jan 16, 2025 | 9.10 | 9.16 | 8.99 | 9.05 | 9.05 | 32,606 |
Jan 15, 2025 | 9.03 | 9.14 | 8.95 | 9.09 | 9.09 | 27,972 |
Jan 14, 2025 | 9.06 | 9.11 | 9.02 | 9.06 | 9.06 | 15,623 |
Jan 13, 2025 | 8.94 | 9.08 | 8.87 | 8.97 | 8.97 | 51,157 |
Jan 10, 2025 | 9.03 | 9.14 | 8.92 | 8.97 | 8.97 | 80,688 |
Jan 9, 2025 | 9.01 | 9.08 | 9.01 | 9.03 | 9.03 | 12,708 |
Jan 8, 2025 | 9.17 | 9.23 | 8.92 | 9.01 | 9.01 | 54,437 |
Jan 7, 2025 | 9.53 | 9.59 | 9.34 | 9.41 | 9.41 | 49,847 |
Jan 6, 2025 | 9.49 | 9.75 | 9.49 | 9.71 | 9.71 | 56,109 |
Jan 3, 2025 | 9.47 | 9.53 | 9.30 | 9.35 | 9.35 | 42,901 |
Jan 2, 2025 | 8.80 | 9.28 | 8.80 | 9.22 | 9.22 | 64,807 |
Dec 30, 2024 | 8.73 | 8.80 | 8.72 | 8.72 | 8.72 | 23,967 |
Dec 27, 2024 | 8.81 | 8.83 | 8.66 | 8.72 | 8.72 | 30,426 |
Dec 23, 2024 | 8.85 | 8.90 | 8.79 | 8.87 | 8.87 | 29,481 |
Dec 20, 2024 | 8.81 | 8.84 | 8.62 | 8.83 | 8.83 | 66,018 |
Dec 19, 2024 | 8.81 | 8.90 | 8.75 | 8.81 | 8.81 | 67,462 |
Dec 18, 2024 | 8.94 | 9.03 | 8.90 | 8.99 | 8.99 | 28,101 |
Dec 17, 2024 | 9.00 | 9.04 | 8.80 | 8.80 | 8.80 | 97,288 |
Dec 16, 2024 | 9.24 | 9.28 | 9.04 | 9.05 | 9.05 | 60,474 |
Dec 13, 2024 | 9.47 | 9.52 | 9.29 | 9.34 | 9.34 | 11,237 |
Dec 12, 2024 | 9.58 | 9.67 | 9.42 | 9.42 | 9.42 | 20,344 |
Dec 11, 2024 | 9.50 | 9.61 | 9.47 | 9.57 | 9.57 | 38,986 |
Dec 10, 2024 | 9.55 | 9.59 | 9.46 | 9.50 | 9.50 | 15,768 |
Dec 9, 2024 | 9.96 | 9.98 | 9.63 | 9.63 | 9.63 | 49,306 |
Dec 6, 2024 | 9.93 | 9.96 | 9.84 | 9.91 | 9.91 | 23,831 |
Dec 5, 2024 | 9.81 | 9.90 | 9.72 | 9.82 | 9.82 | 54,390 |
Dec 4, 2024 | 9.94 | 10.09 | 9.86 | 9.91 | 9.91 | 34,369 |
Dec 3, 2024 | 9.87 | 9.89 | 9.70 | 9.81 | 9.81 | 32,317 |
Dec 2, 2024 | 10.02 | 10.07 | 9.75 | 9.84 | 9.84 | 23,342 |
Nov 29, 2024 | 9.82 | 10.09 | 9.74 | 10.01 | 10.01 | 34,533 |
Nov 28, 2024 | 9.77 | 9.80 | 9.71 | 9.74 | 9.74 | 9,569 |
Nov 27, 2024 | 9.89 | 9.92 | 9.79 | 9.82 | 9.82 | 17,862 |
Nov 26, 2024 | 9.96 | 9.98 | 9.85 | 9.94 | 9.94 | 54,517 |
Nov 25, 2024 | 10.27 | 10.33 | 9.98 | 9.98 | 9.98 | 36,957 |
Nov 22, 2024 | 10.34 | 10.45 | 10.25 | 10.27 | 10.27 | 35,680 |
Nov 21, 2024 | 10.03 | 10.18 | 10.02 | 10.15 | 10.15 | 38,877 |
Nov 20, 2024 | 10.15 | 10.21 | 10.02 | 10.02 | 10.02 | 42,551 |
Nov 19, 2024 | 10.00 | 10.09 | 9.90 | 10.06 | 10.06 | 19,683 |
Nov 18, 2024 | 9.69 | 10.17 | 9.61 | 10.09 | 10.09 | 49,119 |
Nov 15, 2024 | 9.27 | 9.88 | 9.22 | 9.74 | 9.74 | 35,964 |
Nov 14, 2024 | 9.38 | 9.46 | 9.30 | 9.35 | 9.35 | 22,916 |
Nov 13, 2024 | 9.46 | 9.63 | 9.41 | 9.43 | 9.43 | 57,147 |
Nov 12, 2024 | 9.23 | 9.36 | 9.12 | 9.14 | 9.14 | 53,572 |
Nov 11, 2024 | 9.54 | 9.59 | 9.23 | 9.27 | 9.27 | 53,931 |
Nov 8, 2024 | 9.63 | 9.65 | 9.42 | 9.45 | 9.45 | 29,525 |
Nov 7, 2024 | 9.38 | 9.62 | 9.30 | 9.56 | 9.56 | 47,345 |
Nov 6, 2024 | 9.34 | 9.67 | 9.29 | 9.29 | 9.29 | 63,194 |
Nov 5, 2024 | 9.13 | 9.21 | 9.10 | 9.20 | 9.20 | 27,481 |
Nov 4, 2024 | 9.35 | 9.35 | 8.99 | 9.16 | 9.16 | 105,271 |
Nov 1, 2024 | 9.53 | 9.68 | 9.51 | 9.58 | 9.58 | 22,680 |
Oct 31, 2024 | 9.65 | 9.65 | 9.40 | 9.51 | 9.51 | 27,776 |
Oct 30, 2024 | 9.84 | 9.84 | 9.60 | 9.67 | 9.67 | 29,226 |
Oct 29, 2024 | 9.91 | 10.01 | 9.85 | 9.88 | 9.88 | 36,109 |
Oct 28, 2024 | 9.99 | 9.99 | 9.69 | 9.88 | 9.88 | 64,163 |
Oct 25, 2024 | 10.06 | 10.16 | 10.03 | 10.09 | 10.09 | 15,905 |
Oct 24, 2024 | 10.10 | 10.20 | 10.00 | 10.03 | 10.03 | 29,958 |
Oct 23, 2024 | 10.44 | 10.55 | 10.21 | 10.21 | 10.21 | 50,161 |
Oct 22, 2024 | 10.62 | 10.66 | 10.34 | 10.39 | 10.39 | 52,118 |
Oct 21, 2024 | 10.70 | 10.78 | 10.53 | 10.54 | 10.54 | 44,563 |
Oct 18, 2024 | 10.39 | 10.47 | 10.27 | 10.38 | 10.38 | 33,125 |
Oct 17, 2024 | 10.34 | 10.55 | 10.34 | 10.45 | 10.45 | 102,269 |
Oct 16, 2024 | 9.62 | 10.23 | 9.58 | 10.14 | 10.14 | 62,452 |
Oct 15, 2024 | 9.63 | 9.71 | 9.54 | 9.58 | 9.58 | 23,057 |
Oct 14, 2024 | 9.49 | 9.62 | 9.45 | 9.56 | 9.56 | 50,342 |
Oct 11, 2024 | 9.41 | 9.46 | 9.37 | 9.40 | 9.40 | 15,756 |
Oct 10, 2024 | 9.42 | 9.44 | 9.31 | 9.44 | 9.44 | 12,396 |
Oct 9, 2024 | 9.34 | 9.46 | 9.32 | 9.36 | 9.36 | 23,346 |
Oct 8, 2024 | 9.42 | 9.46 | 9.26 | 9.30 | 9.30 | 26,304 |
Oct 7, 2024 | 9.58 | 9.68 | 9.42 | 9.46 | 9.46 | 43,953 |
Oct 4, 2024 | 9.39 | 9.56 | 9.36 | 9.56 | 9.56 | 19,065 |
Oct 3, 2024 | 9.39 | 9.69 | 9.29 | 9.48 | 9.48 | 118,072 |
Oct 2, 2024 | 9.21 | 9.42 | 9.21 | 9.35 | 9.35 | 37,313 |
Oct 1, 2024 | 9.11 | 9.30 | 9.07 | 9.18 | 9.18 | 18,032 |
Sep 30, 2024 | 9.16 | 9.21 | 9.00 | 9.00 | 9.00 | 86,522 |
Sep 27, 2024 | 9.23 | 9.27 | 9.13 | 9.13 | 9.13 | 66,762 |
Sep 26, 2024 | 9.26 | 9.38 | 9.23 | 9.27 | 9.27 | 49,642 |
Sep 25, 2024 | 9.00 | 9.11 | 8.94 | 9.11 | 9.11 | 47,354 |
Sep 24, 2024 | 9.03 | 9.21 | 8.95 | 9.06 | 9.06 | 76,120 |
Sep 23, 2024 | 8.49 | 8.80 | 8.41 | 8.72 | 8.72 | 107,379 |
Sep 20, 2024 | 8.08 | 8.44 | 8.02 | 8.35 | 8.35 | 65,669 |
Sep 19, 2024 | 8.01 | 8.13 | 7.96 | 8.11 | 8.11 | 31,823 |
Sep 18, 2024 | 7.92 | 7.94 | 7.84 | 7.86 | 7.86 | 17,996 |
Sep 17, 2024 | 8.04 | 8.10 | 7.93 | 7.93 | 7.93 | 40,809 |
Sep 16, 2024 | 8.08 | 8.09 | 7.93 | 7.95 | 7.95 | 26,460 |
Sep 13, 2024 | 8.27 | 8.30 | 8.03 | 8.07 | 8.07 | 70,298 |
Sep 12, 2024 | 8.29 | 8.42 | 8.25 | 8.39 | 8.39 | 37,047 |
Sep 11, 2024 | 7.70 | 8.15 | 7.65 | 8.13 | 8.13 | 101,679 |
Sep 10, 2024 | 7.50 | 7.68 | 7.50 | 7.63 | 7.63 | 25,973 |
Sep 9, 2024 | 7.44 | 7.53 | 7.39 | 7.50 | 7.50 | 73,780 |
Sep 6, 2024 | 7.62 | 7.64 | 7.32 | 7.38 | 7.38 | 73,559 |
Sep 5, 2024 | 7.76 | 7.84 | 7.70 | 7.70 | 7.70 | 29,788 |
Sep 4, 2024 | 7.73 | 7.82 | 7.64 | 7.77 | 7.77 | 61,300 |
Sep 3, 2024 | 8.24 | 8.25 | 7.73 | 7.75 | 7.75 | 66,825 |
Sep 2, 2024 | 8.24 | 8.28 | 8.20 | 8.26 | 8.26 | 23,025 |
Aug 30, 2024 | 8.20 | 8.25 | 8.16 | 8.18 | 8.18 | 17,077 |
Aug 29, 2024 | 8.24 | 8.25 | 8.15 | 8.21 | 8.21 | 79,582 |
Aug 28, 2024 | 8.47 | 8.49 | 8.19 | 8.23 | 8.23 | 59,470 |
Aug 27, 2024 | 8.53 | 8.59 | 8.34 | 8.44 | 8.44 | 109,173 |
Aug 26, 2024 | 8.59 | 8.75 | 8.55 | 8.63 | 8.63 | 130,444 |
Aug 23, 2024 | 8.04 | 8.61 | 7.88 | 8.59 | 8.59 | 530,432 |
Aug 22, 2024 | 8.14 | 8.16 | 8.05 | 8.06 | 8.06 | 21,356 |
Aug 21, 2024 | 8.12 | 8.19 | 8.10 | 8.13 | 8.13 | 14,551 |
Aug 20, 2024 | 8.14 | 8.14 | 8.07 | 8.10 | 8.10 | 23,188 |
Aug 19, 2024 | 8.09 | 8.21 | 8.06 | 8.21 | 8.21 | 51,512 |
Aug 16, 2024 | 8.38 | 8.41 | 8.16 | 8.25 | 8.25 | 44,707 |
Aug 15, 2024 | 8.20 | 8.34 | 8.13 | 8.31 | 8.31 | 6,880 |
Aug 14, 2024 | 8.17 | 8.23 | 8.08 | 8.20 | 8.20 | 29,005 |
Aug 13, 2024 | 8.12 | 8.18 | 8.08 | 8.13 | 8.13 | 37,378 |
Aug 12, 2024 | 8.15 | 8.25 | 8.09 | 8.10 | 8.10 | 36,999 |
Aug 9, 2024 | 8.23 | 8.24 | 8.10 | 8.11 | 8.11 | 34,385 |
Aug 8, 2024 | 7.96 | 8.13 | 7.94 | 8.12 | 8.12 | 65,135 |
Aug 7, 2024 | 8.15 | 8.32 | 8.10 | 8.27 | 8.27 | 56,388 |
Aug 6, 2024 | 7.95 | 8.12 | 7.93 | 8.07 | 8.07 | 143,144 |
Aug 5, 2024 | 7.86 | 7.92 | 7.50 | 7.82 | 7.82 | 154,682 |
Aug 2, 2024 | 8.62 | 8.68 | 8.10 | 8.15 | 8.15 | 104,874 |
Aug 1, 2024 | 9.44 | 9.44 | 8.87 | 8.89 | 8.89 | 72,123 |
Jul 31, 2024 | 9.15 | 9.36 | 9.15 | 9.36 | 9.36 | 27,196 |
Jul 30, 2024 | 9.10 | 9.12 | 9.03 | 9.07 | 9.07 | 14,167 |
Jul 29, 2024 | 9.16 | 9.34 | 9.02 | 9.05 | 9.05 | 102,495 |
Jul 26, 2024 | 9.08 | 9.22 | 9.06 | 9.14 | 9.14 | 78,043 |
Jul 25, 2024 | 9.15 | 9.17 | 8.86 | 9.05 | 9.05 | 73,111 |
Jul 24, 2024 | 9.44 | 9.48 | 9.26 | 9.31 | 9.31 | 27,096 |
Jul 23, 2024 | 9.47 | 9.50 | 9.40 | 9.44 | 9.44 | 22,492 |
Jul 22, 2024 | 9.47 | 9.60 | 9.39 | 9.41 | 9.41 | 17,804 |
Jul 19, 2024 | 9.51 | 9.52 | 9.31 | 9.47 | 9.47 | 36,352 |
Jul 18, 2024 | 9.70 | 9.73 | 9.53 | 9.53 | 9.53 | 44,807 |
Jul 17, 2024 | 10.12 | 10.13 | 9.62 | 9.70 | 9.70 | 53,680 |
Jul 16, 2024 | 10.30 | 10.38 | 10.12 | 10.12 | 10.12 | 65,589 |
Jul 15, 2024 | 10.57 | 10.63 | 10.34 | 10.39 | 10.39 | 42,359 |
Jul 12, 2024 | 10.61 | 10.74 | 10.52 | 10.58 | 10.58 | 46,228 |
Jul 11, 2024 | 10.54 | 10.65 | 10.53 | 10.59 | 10.59 | 31,855 |
Jul 10, 2024 | 10.05 | 10.49 | 9.98 | 10.44 | 10.44 | 80,452 |
Jul 9, 2024 | 9.99 | 10.12 | 9.98 | 10.04 | 10.04 | 9,316 |
Jul 8, 2024 | 10.10 | 10.20 | 10.00 | 10.08 | 10.08 | 30,508 |
Jul 5, 2024 | 10.09 | 10.27 | 10.01 | 10.11 | 10.11 | 142,819 |
Jul 4, 2024 | 10.27 | 10.27 | 10.21 | 10.21 | 10.21 | 7,802 |
Jul 3, 2024 | 10.15 | 10.29 | 10.08 | 10.28 | 10.28 | 64,308 |
Jul 2, 2024 | 10.12 | 10.12 | 9.95 | 10.01 | 10.01 | 41,123 |
Jul 1, 2024 | 10.15 | 10.21 | 10.02 | 10.18 | 10.18 | 44,684 |
Jun 28, 2024 | 10.32 | 10.46 | 10.25 | 10.28 | 10.28 | 19,947 |
Jun 27, 2024 | 10.16 | 10.20 | 10.11 | 10.18 | 10.18 | 14,005 |
Jun 26, 2024 | 10.08 | 10.16 | 10.02 | 10.16 | 10.16 | 16,458 |
Jun 25, 2024 | 10.21 | 10.21 | 9.98 | 9.98 | 9.98 | 38,296 |
Jun 24, 2024 | 10.42 | 10.43 | 10.29 | 10.34 | 10.34 | 32,597 |
Jun 21, 2024 | 10.57 | 10.60 | 10.39 | 10.45 | 10.45 | 12,106 |
Jun 20, 2024 | 10.60 | 10.70 | 10.52 | 10.58 | 10.58 | 37,423 |
Jun 19, 2024 | 10.65 | 10.69 | 10.59 | 10.59 | 10.59 | 53,126 |
Jun 18, 2024 | 10.33 | 10.54 | 10.31 | 10.52 | 10.52 | 35,091 |
Jun 17, 2024 | 10.34 | 10.49 | 10.23 | 10.25 | 10.25 | 29,105 |
Jun 14, 2024 | 10.53 | 10.57 | 10.45 | 10.50 | 10.50 | 27,084 |
Jun 13, 2024 | 10.27 | 10.55 | 10.27 | 10.53 | 10.53 | 30,806 |
Jun 12, 2024 | 10.24 | 10.33 | 10.15 | 10.22 | 10.22 | 45,031 |
Jun 11, 2024 | 10.55 | 10.55 | 10.26 | 10.31 | 10.31 | 43,147 |
Jun 10, 2024 | 10.62 | 10.73 | 10.51 | 10.72 | 10.72 | 54,910 |
Jun 7, 2024 | 10.83 | 10.85 | 10.68 | 10.70 | 10.70 | 41,561 |
Jun 6, 2024 | 10.76 | 10.87 | 10.68 | 10.85 | 10.85 | 20,772 |
Jun 5, 2024 | 10.81 | 11.01 | 10.75 | 10.90 | 10.90 | 31,916 |
Jun 4, 2024 | 11.11 | 11.11 | 10.69 | 10.69 | 10.69 | 80,663 |
Jun 3, 2024 | 11.46 | 11.52 | 11.10 | 11.24 | 11.24 | 102,383 |
May 31, 2024 | 11.39 | 11.58 | 11.36 | 11.36 | 11.36 | 47,011 |
May 30, 2024 | 11.44 | 11.44 | 11.33 | 11.39 | 11.39 | 23,678 |
May 29, 2024 | 11.45 | 11.49 | 11.15 | 11.31 | 11.31 | 57,189 |
May 28, 2024 | 11.40 | 11.41 | 11.26 | 11.35 | 11.35 | 43,960 |
May 27, 2024 | 11.36 | 11.50 | 11.33 | 11.47 | 11.47 | 17,476 |
May 24, 2024 | 11.21 | 11.51 | 11.11 | 11.49 | 11.49 | 61,471 |
May 23, 2024 | 11.40 | 11.40 | 11.22 | 11.25 | 11.25 | 36,466 |
May 22, 2024 | 11.71 | 11.75 | 11.48 | 11.55 | 11.55 | 36,149 |
May 21, 2024 | 11.77 | 11.98 | 11.77 | 11.88 | 11.88 | 70,508 |
May 20, 2024 | 11.66 | 11.90 | 11.65 | 11.90 | 11.90 | 50,546 |
May 17, 2024 | 11.08 | 11.65 | 11.05 | 11.65 | 11.65 | 73,910 |
May 16, 2024 | 11.06 | 11.07 | 10.99 | 11.05 | 11.05 | 25,934 |
May 15, 2024 | 11.03 | 11.07 | 10.91 | 11.05 | 11.05 | 19,549 |
May 14, 2024 | 11.00 | 11.02 | 10.98 | 11.01 | 11.01 | 15,348 |
May 13, 2024 | 11.15 | 11.19 | 11.05 | 11.08 | 11.08 | 30,168 |
May 10, 2024 | 11.37 | 11.50 | 11.11 | 11.19 | 11.19 | 83,542 |
May 9, 2024 | 11.11 | 11.25 | 11.03 | 11.23 | 11.23 | 11,644 |
May 8, 2024 | 11.25 | 11.28 | 10.95 | 10.98 | 10.98 | 49,868 |
May 7, 2024 | 11.20 | 11.46 | 11.18 | 11.42 | 11.42 | 86,029 |
May 6, 2024 | 10.96 | 11.18 | 10.86 | 11.17 | 11.17 | 91,606 |
May 3, 2024 | 10.94 | 11.00 | 10.74 | 10.81 | 10.81 | 26,874 |
May 2, 2024 | 10.71 | 10.95 | 10.66 | 10.87 | 10.87 | 65,059 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
QQQ Invesco QQQ Trust
481.68
+1.31%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
SPY SPDR S&P 500 ETF
558.47
+0.71%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%