LSE - Delayed Quote GBP
Global X Uranium UCITS ETF USD Acc (URNG.L)
9.78
-0.20
(-2.02%)
At close: April 17 at 4:35:28 PM GMT+1
Currency in GBP 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 |
---|---|---|---|---|---|---|
Apr 17, 2025 | 9.84 | 9.94 | 9.72 | 9.78 | 9.78 | 10,195 |
Apr 16, 2025 | 9.57 | 10.00 | 9.52 | 9.99 | 9.99 | 29,573 |
Apr 15, 2025 | 9.84 | 9.96 | 9.74 | 9.81 | 9.81 | 18,635 |
Apr 14, 2025 | 9.90 | 10.02 | 9.78 | 9.81 | 9.81 | 6,914 |
Apr 11, 2025 | 9.40 | 9.69 | 9.36 | 9.60 | 9.60 | 16,089 |
Apr 10, 2025 | 9.90 | 9.94 | 9.39 | 9.46 | 9.46 | 43,101 |
Apr 9, 2025 | 8.98 | 9.14 | 8.70 | 8.95 | 8.95 | 23,200 |
Apr 8, 2025 | 9.34 | 9.61 | 9.22 | 9.26 | 9.26 | 39,321 |
Apr 7, 2025 | 8.52 | 9.65 | 8.36 | 9.01 | 9.01 | 58,264 |
Apr 4, 2025 | 9.07 | 9.66 | 8.75 | 8.96 | 8.96 | 19,612 |
Apr 3, 2025 | 9.69 | 9.70 | 9.41 | 9.63 | 9.63 | 72,683 |
Apr 2, 2025 | 10.03 | 10.07 | 9.87 | 10.05 | 10.05 | 3,924 |
Apr 1, 2025 | 10.02 | 10.13 | 9.82 | 10.14 | 10.14 | 30,081 |
Mar 31, 2025 | 10.01 | 10.08 | 9.75 | 9.98 | 9.98 | 29,000 |
Mar 28, 2025 | 10.37 | 10.42 | 10.13 | 10.15 | 10.15 | 20,430 |
Mar 27, 2025 | 10.68 | 10.77 | 10.47 | 10.48 | 10.48 | 31,235 |
Mar 26, 2025 | 10.95 | 11.04 | 10.84 | 10.79 | 10.79 | 5,023 |
Mar 25, 2025 | 11.20 | 11.45 | 10.89 | 10.94 | 10.94 | 15,698 |
Mar 24, 2025 | 11.18 | 11.35 | 11.06 | 11.30 | 11.30 | 20,388 |
Mar 21, 2025 | 11.13 | 11.23 | 10.96 | 11.01 | 11.01 | 14,460 |
Mar 20, 2025 | 11.26 | 11.32 | 10.98 | 11.17 | 11.17 | 21,725 |
Mar 19, 2025 | 10.85 | 11.04 | 10.79 | 11.03 | 11.03 | 7,416 |
Mar 18, 2025 | 10.94 | 10.96 | 10.67 | 10.83 | 10.83 | 13,861 |
Mar 17, 2025 | 10.66 | 10.91 | 10.60 | 10.83 | 10.83 | 8,269 |
Mar 14, 2025 | 10.54 | 10.71 | 10.40 | 10.65 | 10.65 | 19,689 |
Mar 13, 2025 | 10.49 | 10.54 | 10.35 | 10.36 | 10.36 | 13,446 |
Mar 12, 2025 | 10.51 | 10.71 | 10.40 | 10.56 | 10.56 | 32,880 |
Mar 11, 2025 | 10.15 | 10.39 | 10.10 | 10.34 | 10.34 | 17,121 |
Mar 10, 2025 | 10.59 | 10.59 | 10.19 | 10.30 | 10.30 | 26,647 |
Mar 7, 2025 | 10.81 | 10.81 | 10.44 | 10.49 | 10.49 | 46,583 |
Mar 6, 2025 | 10.88 | 10.99 | 10.78 | 10.87 | 10.87 | 15,891 |
Mar 5, 2025 | 10.99 | 11.10 | 10.79 | 10.80 | 10.80 | 25,693 |
Mar 4, 2025 | 10.62 | 10.66 | 10.40 | 10.53 | 10.53 | 28,557 |
Mar 3, 2025 | 11.45 | 11.54 | 10.97 | 11.03 | 11.03 | 21,884 |
Feb 28, 2025 | 11.33 | 11.37 | 11.06 | 11.23 | 11.23 | 83,053 |
Feb 27, 2025 | 11.72 | 11.94 | 11.52 | 11.63 | 11.63 | 26,255 |
Feb 26, 2025 | 11.55 | 11.89 | 11.44 | 11.79 | 11.79 | 24,568 |
Feb 25, 2025 | 11.75 | 11.75 | 11.38 | 11.39 | 11.39 | 10,579 |
Feb 24, 2025 | 11.97 | 12.09 | 11.63 | 11.84 | 11.84 | 46,019 |
Feb 21, 2025 | 12.42 | 12.57 | 12.11 | 12.16 | 12.16 | 23,957 |
Feb 20, 2025 | 12.68 | 12.79 | 12.45 | 12.56 | 12.56 | 22,574 |
Feb 19, 2025 | 12.89 | 13.06 | 12.60 | 12.74 | 12.74 | 28,036 |
Feb 18, 2025 | 13.15 | 13.22 | 12.95 | 13.06 | 13.06 | 35,714 |
Feb 17, 2025 | 13.11 | 13.20 | 13.05 | 13.09 | 13.09 | 15,636 |
Feb 14, 2025 | 13.44 | 13.64 | 13.15 | 13.15 | 13.15 | 16,061 |
Feb 13, 2025 | 13.64 | 13.75 | 13.38 | 13.40 | 13.40 | 12,929 |
Feb 12, 2025 | 13.54 | 13.63 | 13.31 | 13.60 | 13.60 | 18,984 |
Feb 11, 2025 | 13.87 | 13.89 | 13.62 | 13.67 | 13.67 | 24,373 |
Feb 10, 2025 | 13.73 | 14.01 | 13.70 | 13.89 | 13.89 | 6,803 |
Feb 7, 2025 | 13.35 | 13.98 | 13.29 | 13.76 | 13.76 | 57,917 |
Feb 6, 2025 | 13.51 | 13.78 | 13.36 | 13.42 | 13.42 | 10,300 |
Feb 5, 2025 | 13.35 | 13.63 | 13.35 | 13.50 | 13.50 | 8,314 |
Feb 4, 2025 | 13.30 | 13.48 | 13.22 | 13.48 | 13.48 | 9,698 |
Feb 3, 2025 | 13.04 | 13.34 | 12.78 | 13.23 | 13.23 | 23,206 |
Jan 31, 2025 | 13.54 | 13.74 | 13.42 | 13.68 | 13.68 | 4,503 |
Jan 30, 2025 | 13.54 | 13.54 | 11.41 | 13.42 | 13.42 | 13,106 |
Jan 29, 2025 | 12.92 | 13.24 | 12.73 | 13.11 | 13.11 | 15,391 |
Jan 28, 2025 | 12.97 | 12.97 | 12.51 | 12.56 | 12.56 | 18,502 |
Jan 27, 2025 | 13.79 | 14.00 | 12.85 | 12.88 | 12.88 | 68,643 |
Jan 24, 2025 | 14.51 | 14.73 | 14.26 | 14.35 | 14.35 | 17,272 |
Jan 23, 2025 | 14.25 | 14.55 | 14.05 | 14.43 | 14.43 | 18,399 |
Jan 22, 2025 | 13.86 | 14.11 | 13.76 | 13.98 | 13.98 | 18,594 |
Jan 21, 2025 | 13.19 | 13.54 | 13.15 | 13.48 | 13.48 | 39,656 |
Jan 20, 2025 | 13.12 | 13.24 | 13.08 | 13.12 | 13.12 | 16,842 |
Jan 17, 2025 | 13.05 | 13.26 | 12.88 | 13.20 | 13.20 | 24,637 |
Jan 16, 2025 | 12.99 | 13.11 | 12.74 | 12.87 | 12.87 | 11,258 |
Jan 15, 2025 | 12.78 | 13.00 | 11.75 | 13.01 | 13.01 | 10,896 |
Jan 14, 2025 | 12.87 | 12.99 | 12.70 | 12.81 | 12.81 | 21,436 |
Jan 13, 2025 | 12.71 | 12.88 | 12.65 | 12.60 | 12.60 | 13,101 |
Jan 10, 2025 | 12.92 | 13.03 | 12.20 | 12.74 | 12.74 | 16,998 |
Jan 9, 2025 | 12.90 | 12.95 | 12.76 | 12.94 | 12.94 | 18,567 |
Jan 8, 2025 | 13.07 | 13.10 | 12.68 | 12.78 | 12.78 | 26,187 |
Jan 7, 2025 | 13.45 | 13.59 | 13.20 | 13.32 | 13.32 | 34,535 |
Jan 6, 2025 | 13.34 | 13.77 | 13.29 | 13.69 | 13.69 | 19,938 |
Jan 3, 2025 | 13.05 | 13.15 | 12.88 | 13.02 | 13.02 | 14,378 |
Jan 2, 2025 | 12.27 | 12.89 | 12.13 | 12.83 | 12.83 | 8,833 |
Dec 31, 2024 | 12.07 | 12.26 | 12.05 | 12.19 | 12.19 | 6,923 |
Dec 30, 2024 | 12.39 | 12.40 | 12.04 | 12.14 | 12.14 | 22,536 |
Dec 27, 2024 | 12.57 | 12.61 | 10.25 | 12.32 | 12.32 | 8,642 |
Dec 24, 2024 | 12.56 | 12.60 | 12.38 | 12.49 | 12.49 | 2,101 |
Dec 23, 2024 | 12.47 | 12.56 | 12.30 | 12.45 | 12.45 | 2,469 |
Dec 20, 2024 | 12.23 | 12.55 | 12.16 | 12.48 | 12.48 | 10,518 |
Dec 19, 2024 | 12.32 | 12.50 | 12.16 | 12.40 | 12.40 | 16,552 |
Dec 18, 2024 | 12.66 | 12.79 | 12.50 | 12.63 | 12.63 | 11,322 |
Dec 17, 2024 | 12.67 | 12.76 | 12.30 | 12.36 | 12.36 | 25,607 |
Dec 16, 2024 | 13.01 | 13.01 | 12.60 | 12.70 | 12.70 | 17,277 |
Dec 13, 2024 | 13.33 | 13.34 | 13.02 | 13.04 | 13.04 | 11,326 |
Dec 12, 2024 | 13.41 | 13.45 | 13.23 | 13.28 | 13.28 | 11,925 |
Dec 11, 2024 | 13.22 | 13.29 | 13.01 | 13.26 | 13.26 | 17,141 |
Dec 10, 2024 | 13.21 | 13.34 | 13.16 | 13.16 | 13.16 | 9,351 |
Dec 9, 2024 | 13.85 | 13.92 | 13.38 | 13.40 | 13.40 | 8,091 |
Dec 6, 2024 | 13.91 | 13.96 | 10.25 | 13.86 | 13.86 | 10,957 |
Dec 5, 2024 | 13.80 | 13.85 | 13.60 | 13.79 | 13.79 | 11,250 |
Dec 4, 2024 | 14.01 | 14.13 | 13.86 | 13.95 | 13.95 | 21,033 |
Dec 3, 2024 | 14.18 | 14.21 | 13.72 | 13.98 | 13.98 | 48,614 |
Dec 2, 2024 | 14.44 | 14.48 | 10.00 | 14.03 | 14.03 | 11,506 |
Nov 29, 2024 | 14.06 | 14.54 | 14.01 | 14.46 | 14.46 | 12,476 |
Nov 28, 2024 | 14.06 | 14.12 | 13.95 | 14.01 | 14.01 | 1,743 |
Nov 27, 2024 | 14.12 | 14.29 | 14.03 | 14.07 | 14.07 | 25,521 |
Nov 26, 2024 | 14.33 | 14.34 | 14.14 | 14.28 | 14.28 | 74,431 |
Nov 25, 2024 | 14.88 | 14.93 | 14.39 | 14.40 | 14.40 | 17,062 |
Nov 22, 2024 | 14.59 | 14.86 | 14.59 | 14.67 | 14.67 | 40,511 |
Nov 21, 2024 | 14.05 | 14.50 | 13.98 | 14.33 | 14.33 | 17,638 |
Nov 20, 2024 | 14.30 | 14.32 | 14.04 | 14.09 | 14.09 | 51,977 |
Nov 19, 2024 | 13.95 | 14.25 | 13.93 | 14.23 | 14.23 | 31,593 |
Nov 18, 2024 | 13.50 | 14.27 | 13.49 | 14.22 | 14.22 | 81,976 |
Nov 15, 2024 | 13.25 | 13.85 | 13.10 | 13.51 | 13.51 | 21,090 |
Nov 14, 2024 | 13.38 | 13.47 | 12.20 | 13.42 | 13.42 | 6,817 |
Nov 13, 2024 | 13.40 | 13.73 | 13.38 | 13.44 | 13.44 | 33,004 |
Nov 12, 2024 | 13.25 | 13.34 | 13.00 | 13.07 | 13.07 | 9,532 |
Nov 11, 2024 | 13.62 | 13.68 | 13.15 | 13.23 | 13.23 | 16,795 |
Nov 8, 2024 | 13.68 | 13.72 | 13.47 | 13.47 | 13.47 | 32,305 |
Nov 7, 2024 | 13.28 | 13.69 | 13.13 | 13.54 | 13.54 | 51,618 |
Nov 6, 2024 | 13.34 | 13.59 | 13.00 | 13.04 | 13.04 | 72,467 |
Nov 5, 2024 | 12.95 | 13.06 | 12.88 | 12.96 | 12.96 | 11,240 |
Nov 4, 2024 | 13.13 | 13.25 | 12.64 | 12.86 | 12.86 | 31,632 |
Nov 1, 2024 | 13.40 | 13.61 | 13.27 | 13.46 | 13.46 | 9,307 |
Oct 31, 2024 | 13.54 | 13.55 | 13.14 | 13.32 | 13.32 | 18,009 |
Oct 30, 2024 | 13.70 | 13.86 | 13.54 | 13.56 | 13.56 | 17,459 |
Oct 29, 2024 | 13.82 | 13.93 | 13.63 | 13.64 | 13.64 | 28,732 |
Oct 28, 2024 | 13.35 | 14.19 | 13.34 | 13.82 | 13.82 | 43,066 |
Oct 25, 2024 | 13.67 | 13.85 | 13.56 | 13.69 | 13.69 | 26,537 |
Oct 24, 2024 | 13.61 | 13.80 | 13.50 | 13.57 | 13.57 | 14,550 |
Oct 23, 2024 | 14.04 | 14.08 | 13.70 | 13.77 | 13.77 | 29,270 |
Oct 22, 2024 | 14.29 | 14.40 | 13.82 | 13.99 | 13.99 | 39,315 |
Oct 21, 2024 | 14.48 | 14.61 | 14.20 | 14.27 | 14.27 | 53,670 |
Oct 18, 2024 | 13.94 | 14.19 | 13.75 | 14.13 | 14.13 | 18,541 |
Oct 17, 2024 | 14.00 | 14.34 | 13.42 | 14.09 | 14.09 | 81,124 |
Oct 16, 2024 | 12.91 | 13.80 | 12.75 | 13.80 | 13.80 | 62,621 |
Oct 15, 2024 | 12.71 | 12.81 | 12.56 | 12.60 | 12.60 | 54,733 |
Oct 14, 2024 | 12.50 | 12.72 | 12.49 | 12.65 | 12.65 | 17,572 |
Oct 11, 2024 | 12.53 | 12.75 | 12.15 | 12.47 | 12.47 | 4,323 |
Oct 10, 2024 | 12.44 | 12.44 | 12.07 | 12.34 | 12.34 | 8,879 |
Oct 9, 2024 | 12.51 | 12.57 | 12.34 | 12.40 | 12.40 | 15,502 |
Oct 8, 2024 | 12.58 | 12.58 | 12.30 | 12.37 | 12.37 | 39,025 |
Oct 7, 2024 | 12.80 | 12.90 | 12.58 | 12.60 | 12.60 | 19,311 |
Oct 4, 2024 | 12.46 | 12.66 | 12.36 | 12.60 | 12.60 | 50,524 |
Oct 3, 2024 | 12.37 | 12.90 | 12.25 | 12.45 | 12.45 | 140,177 |
Oct 2, 2024 | 12.14 | 12.33 | 12.04 | 12.24 | 12.24 | 20,976 |
Oct 1, 2024 | 11.95 | 12.14 | 11.41 | 12.03 | 12.03 | 8,039 |
Sep 30, 2024 | 12.07 | 12.07 | 11.72 | 11.77 | 11.77 | 47,388 |
Sep 27, 2024 | 12.05 | 12.10 | 11.87 | 12.03 | 12.03 | 19,532 |
Sep 26, 2024 | 12.14 | 12.18 | 12.02 | 12.07 | 12.07 | 45,645 |
Sep 25, 2024 | 11.73 | 11.87 | 11.69 | 11.85 | 11.85 | 19,232 |
Sep 24, 2024 | 11.74 | 11.87 | 11.62 | 11.90 | 11.90 | 52,706 |
Sep 23, 2024 | 11.21 | 11.48 | 11.09 | 11.45 | 11.45 | 28,810 |
Sep 20, 2024 | 10.68 | 11.28 | 10.58 | 11.11 | 11.11 | 94,845 |
Sep 19, 2024 | 10.75 | 10.86 | 10.68 | 10.86 | 10.86 | 52,660 |
Sep 18, 2024 | 10.45 | 10.59 | 10.28 | 10.44 | 10.44 | 10,231 |
Sep 17, 2024 | 10.68 | 10.72 | 10.55 | 10.61 | 10.61 | 7,975 |
Sep 16, 2024 | 10.69 | 10.70 | 10.47 | 10.52 | 10.52 | 6,670 |
Sep 13, 2024 | 10.80 | 10.88 | 10.59 | 10.69 | 10.69 | 27,304 |
Sep 12, 2024 | 10.75 | 10.88 | 10.74 | 10.88 | 10.88 | 18,632 |
Sep 11, 2024 | 10.31 | 10.52 | 10.06 | 10.47 | 10.47 | 13,808 |
Sep 10, 2024 | 9.89 | 9.98 | 9.71 | 9.95 | 9.95 | 16,741 |
Sep 9, 2024 | 9.79 | 9.90 | 9.65 | 9.81 | 9.81 | 18,991 |
Sep 6, 2024 | 9.83 | 9.97 | 9.57 | 9.59 | 9.59 | 20,129 |
Sep 5, 2024 | 10.06 | 10.17 | 9.99 | 10.01 | 10.01 | 3,513 |
Sep 4, 2024 | 10.02 | 10.28 | 9.82 | 10.19 | 10.19 | 23,093 |
Sep 3, 2024 | 10.69 | 10.81 | 10.09 | 10.15 | 10.15 | 55,218 |
Sep 2, 2024 | 10.74 | 10.80 | 10.63 | 10.76 | 10.76 | 22,610 |
Aug 30, 2024 | 10.73 | 10.79 | 10.68 | 10.70 | 10.70 | 3,004 |
Aug 29, 2024 | 10.72 | 10.78 | 10.62 | 10.70 | 10.70 | 4,971 |
Aug 28, 2024 | 11.07 | 11.10 | 10.77 | 10.76 | 10.76 | 9,558 |
Aug 27, 2024 | 11.16 | 11.21 | 10.92 | 11.11 | 11.11 | 60,595 |
Aug 23, 2024 | 10.65 | 11.31 | 10.49 | 11.23 | 11.23 | 205,122 |
Aug 22, 2024 | 10.73 | 10.87 | 10.73 | 10.67 | 10.67 | 10,764 |
Aug 21, 2024 | 10.92 | 11.10 | 10.68 | 10.89 | 10.89 | 6,453 |
Aug 20, 2024 | 10.90 | 10.92 | 10.81 | 10.86 | 10.86 | 11,780 |
Aug 19, 2024 | 10.72 | 11.01 | 10.66 | 10.94 | 10.94 | 13,298 |
Aug 16, 2024 | 10.93 | 11.09 | 10.74 | 10.85 | 10.85 | 8,320 |
Aug 15, 2024 | 10.92 | 11.06 | 10.75 | 10.99 | 10.99 | 4,240 |
Aug 14, 2024 | 10.68 | 10.89 | 10.68 | 10.86 | 10.86 | 22,188 |
Aug 13, 2024 | 10.72 | 10.80 | 10.68 | 10.69 | 10.69 | 6,035 |
Aug 12, 2024 | 10.73 | 10.91 | 10.59 | 10.71 | 10.71 | 19,261 |
Aug 9, 2024 | 10.67 | 10.72 | 10.54 | 10.62 | 10.62 | 13,011 |
Aug 8, 2024 | 10.55 | 10.62 | 10.37 | 10.62 | 10.62 | 19,989 |
Aug 7, 2024 | 10.60 | 10.80 | 10.47 | 10.76 | 10.76 | 22,460 |
Aug 6, 2024 | 10.41 | 10.60 | 10.20 | 10.47 | 10.47 | 21,626 |
Aug 5, 2024 | 9.93 | 10.67 | 9.43 | 10.12 | 10.12 | 55,387 |
Aug 2, 2024 | 11.20 | 11.41 | 10.48 | 10.64 | 10.64 | 71,708 |
Aug 1, 2024 | 12.23 | 12.24 | 11.33 | 11.44 | 11.44 | 126,087 |
Jul 31, 2024 | 12.00 | 12.07 | 11.83 | 12.03 | 12.03 | 33,727 |
Jul 30, 2024 | 11.67 | 11.79 | 11.65 | 11.69 | 11.69 | 5,000 |
Jul 29, 2024 | 11.66 | 11.96 | 11.59 | 11.67 | 11.67 | 5,144 |
Jul 26, 2024 | 11.73 | 11.89 | 11.68 | 11.75 | 11.75 | 10,200 |
Jul 25, 2024 | 11.60 | 11.80 | 11.39 | 11.60 | 11.60 | 13,853 |
Jul 24, 2024 | 12.10 | 12.12 | 11.80 | 11.96 | 11.96 | 49,000 |
Jul 23, 2024 | 12.04 | 12.15 | 11.94 | 12.06 | 12.06 | 24,510 |
Jul 22, 2024 | 12.10 | 12.31 | 12.08 | 12.09 | 12.09 | 12,607 |
Jul 19, 2024 | 12.20 | 12.30 | 12.02 | 12.12 | 12.12 | 7,372 |
Jul 18, 2024 | 12.61 | 12.65 | 12.22 | 12.31 | 12.31 | 13,287 |
Jul 17, 2024 | 13.03 | 13.11 | 12.55 | 12.52 | 12.52 | 38,173 |
Jul 16, 2024 | 13.25 | 13.26 | 12.93 | 13.03 | 13.03 | 6,880 |
Jul 15, 2024 | 13.29 | 13.41 | 13.21 | 13.22 | 13.22 | 7,896 |
Jul 12, 2024 | 13.38 | 13.45 | 13.21 | 13.24 | 13.24 | 2,571 |
Jul 11, 2024 | 13.38 | 13.42 | 13.14 | 13.28 | 13.28 | 3,492 |
Jul 10, 2024 | 13.08 | 13.31 | 12.61 | 13.26 | 13.26 | 5,331 |
Jul 9, 2024 | 12.70 | 12.87 | 12.61 | 12.72 | 12.72 | 5,472 |
Jul 8, 2024 | 12.76 | 12.83 | 12.67 | 12.69 | 12.69 | 33,193 |
Jul 5, 2024 | 12.65 | 12.96 | 12.65 | 12.76 | 12.76 | 6,032 |
Jul 4, 2024 | 12.96 | 12.97 | 12.82 | 12.87 | 12.87 | 2,989 |
Jul 3, 2024 | 12.68 | 12.94 | 12.65 | 12.85 | 12.85 | 9,624 |
Jul 2, 2024 | 12.52 | 12.74 | 12.43 | 12.53 | 12.53 | 5,251 |
Jul 1, 2024 | 12.80 | 12.81 | 12.60 | 12.66 | 12.66 | 9,421 |
Jun 28, 2024 | 12.97 | 13.00 | 12.86 | 12.89 | 12.89 | 28,576 |
Jun 27, 2024 | 12.65 | 12.95 | 12.61 | 12.72 | 12.72 | 7,484 |
Jun 26, 2024 | 12.54 | 12.73 | 12.45 | 12.65 | 12.65 | 10,273 |
Jun 25, 2024 | 12.57 | 12.73 | 12.46 | 12.48 | 12.48 | 33,927 |
Jun 24, 2024 | 12.85 | 12.92 | 12.68 | 12.76 | 12.76 | 6,519 |
Jun 21, 2024 | 12.88 | 13.11 | 12.88 | 12.97 | 12.97 | 1,522 |
Jun 20, 2024 | 13.10 | 13.10 | 12.88 | 13.01 | 13.01 | 12,220 |
Jun 19, 2024 | 13.08 | 13.44 | 12.91 | 13.03 | 13.03 | 4,549 |
Jun 18, 2024 | 12.72 | 13.06 | 12.67 | 12.98 | 12.98 | 6,684 |
Jun 17, 2024 | 12.77 | 12.85 | 12.62 | 12.65 | 12.65 | 6,799 |
Jun 14, 2024 | 12.94 | 13.01 | 12.79 | 12.86 | 12.86 | 6,275 |
Jun 13, 2024 | 12.76 | 13.03 | 12.70 | 12.90 | 12.90 | 16,057 |
Jun 12, 2024 | 12.62 | 12.87 | 12.37 | 12.65 | 12.65 | 18,982 |
Jun 11, 2024 | 13.01 | 13.08 | 12.62 | 12.69 | 12.69 | 18,426 |
Jun 10, 2024 | 13.08 | 13.88 | 13.00 | 13.23 | 13.23 | 19,875 |
Jun 7, 2024 | 13.18 | 13.51 | 13.15 | 13.24 | 13.24 | 13,141 |
Jun 6, 2024 | 13.32 | 13.43 | 13.16 | 13.41 | 13.41 | 30,390 |
Jun 5, 2024 | 13.25 | 13.49 | 13.22 | 13.35 | 13.35 | 12,295 |
Jun 4, 2024 | 13.59 | 13.92 | 13.00 | 13.25 | 13.25 | 8,177 |
Jun 3, 2024 | 14.09 | 14.23 | 13.72 | 13.80 | 13.80 | 40,906 |
May 31, 2024 | 14.00 | 14.23 | 13.93 | 13.97 | 13.97 | 5,821 |
May 30, 2024 | 13.94 | 14.12 | 13.39 | 13.96 | 13.96 | 16,640 |
May 29, 2024 | 13.87 | 14.14 | 13.71 | 13.84 | 13.84 | 20,600 |
May 28, 2024 | 13.97 | 14.09 | 13.78 | 13.95 | 13.95 | 17,388 |
May 24, 2024 | 13.78 | 14.05 | 13.54 | 13.99 | 13.99 | 14,651 |
May 23, 2024 | 13.90 | 13.96 | 13.69 | 13.85 | 13.85 | 27,208 |
May 22, 2024 | 14.37 | 14.37 | 14.05 | 14.12 | 14.12 | 27,302 |
May 21, 2024 | 14.48 | 14.63 | 14.20 | 14.52 | 14.52 | 23,962 |
May 20, 2024 | 14.31 | 14.71 | 14.19 | 14.64 | 14.64 | 78,950 |
May 17, 2024 | 13.78 | 14.28 | 13.54 | 14.23 | 14.23 | 21,455 |
May 16, 2024 | 13.76 | 13.84 | 13.65 | 13.78 | 13.78 | 11,268 |
May 15, 2024 | 13.71 | 13.81 | 13.63 | 13.77 | 13.77 | 53,717 |
May 14, 2024 | 13.57 | 13.75 | 13.37 | 13.65 | 13.65 | 41,154 |
May 13, 2024 | 13.76 | 13.85 | 13.69 | 13.73 | 13.73 | 26,613 |
May 10, 2024 | 14.05 | 14.12 | 13.77 | 13.75 | 13.75 | 15,589 |
May 9, 2024 | 13.68 | 13.90 | 13.65 | 13.89 | 13.89 | 32,973 |
May 8, 2024 | 14.08 | 14.10 | 13.65 | 13.66 | 13.66 | 16,386 |
May 7, 2024 | 13.72 | 14.32 | 13.72 | 14.13 | 14.13 | 36,159 |
May 3, 2024 | 13.49 | 13.71 | 13.44 | 13.39 | 13.39 | 28,102 |
May 2, 2024 | 13.29 | 13.60 | 13.14 | 13.43 | 13.43 | 15,044 |
May 1, 2024 | 13.11 | 13.37 | 13.04 | 13.16 | 13.16 | 15,354 |
Apr 30, 2024 | 13.40 | 13.44 | 12.85 | 12.77 | 12.77 | 37,908 |
Apr 29, 2024 | 13.06 | 13.28 | 13.03 | 13.22 | 13.22 | 11,076 |
Apr 26, 2024 | 12.94 | 12.94 | 12.63 | 12.82 | 12.82 | 17,376 |
Apr 25, 2024 | 12.85 | 12.98 | 12.58 | 12.72 | 12.72 | 6,143 |
Apr 24, 2024 | 12.95 | 13.01 | 12.72 | 12.78 | 12.78 | 20,133 |
Apr 23, 2024 | 12.79 | 12.99 | 12.71 | 12.84 | 12.84 | 16,205 |
Apr 22, 2024 | 12.95 | 13.04 | 12.74 | 12.80 | 12.80 | 10,939 |
Apr 19, 2024 | 12.82 | 12.87 | 12.70 | 12.86 | 12.86 | 6,307 |
Apr 18, 2024 | 12.86 | 12.95 | 12.76 | 12.87 | 12.87 | 6,118 |
Apr 17, 2024 | 12.76 | 13.11 | 12.66 | 12.90 | 12.90 | 13,798 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%