LSE - Delayed Quote USD
Sprott Junior Uranium Miners UCITS ETF USD Acc (URNJ.L)
5.36
+0.17
+(3.24%)
At close: May 2 at 3:39:17 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 2, 2025 | 5.30 | 5.44 | 5.23 | 5.36 | 5.36 | 8,858 |
May 1, 2025 | 5.21 | 5.22 | 5.11 | 5.20 | 5.20 | 6,700 |
Apr 30, 2025 | 5.17 | 5.18 | 5.04 | 5.12 | 5.12 | 11,431 |
Apr 29, 2025 | 5.29 | 5.30 | 5.18 | 5.19 | 5.19 | 20,125 |
Apr 28, 2025 | 4.99 | 5.01 | 4.92 | 4.94 | 4.94 | 4,335 |
Apr 25, 2025 | 5.05 | 5.09 | 4.89 | 4.93 | 4.93 | 29,060 |
Apr 24, 2025 | 5.00 | 5.00 | 4.87 | 4.97 | 4.97 | 11,880 |
Apr 23, 2025 | 4.58 | 4.73 | 4.58 | 4.66 | 4.66 | 7,093 |
Apr 22, 2025 | 4.31 | 4.52 | 4.29 | 4.39 | 4.39 | 1,816 |
Apr 17, 2025 | 4.55 | 4.58 | 4.49 | 4.53 | 4.53 | 8,125 |
Apr 16, 2025 | 4.55 | 4.63 | 4.32 | 4.61 | 4.61 | 10,477 |
Apr 15, 2025 | 4.65 | 4.65 | 4.60 | 4.51 | 4.51 | 374 |
Apr 14, 2025 | 4.62 | 4.68 | 4.61 | 4.62 | 4.62 | 185 |
Apr 11, 2025 | 4.30 | 4.49 | 4.30 | 4.43 | 4.43 | 1,996 |
Apr 10, 2025 | 4.38 | 4.48 | 4.27 | 4.31 | 4.31 | 5,910 |
Apr 9, 2025 | 3.88 | 4.03 | 3.87 | 3.89 | 3.89 | 3,849 |
Apr 8, 2025 | 4.15 | 6.05 | 4.04 | 4.09 | 4.09 | 3,700 |
Apr 7, 2025 | 6.21 | 6.21 | 3.80 | 3.91 | 3.91 | 5,096 |
Apr 4, 2025 | 4.62 | 4.62 | 3.97 | 4.05 | 4.05 | 39,955 |
Apr 3, 2025 | 4.56 | 4.56 | 4.40 | 4.45 | 4.45 | 9,597 |
Apr 2, 2025 | 4.58 | 4.61 | 4.54 | 4.56 | 4.56 | 8,198 |
Apr 1, 2025 | 4.71 | 4.72 | 4.62 | 4.62 | 4.62 | 97,849 |
Mar 31, 2025 | 4.70 | 4.70 | 4.51 | 4.63 | 4.63 | 6,048 |
Mar 28, 2025 | 4.82 | 4.84 | 4.73 | 4.73 | 4.73 | 3,166 |
Mar 27, 2025 | 4.91 | 5.03 | 4.84 | 4.85 | 4.85 | 4,424 |
Mar 26, 2025 | 5.02 | 5.11 | 4.99 | 4.99 | 4.99 | 28,749 |
Mar 25, 2025 | 5.22 | 5.33 | 5.14 | 5.15 | 5.15 | 1,528 |
Mar 24, 2025 | 5.35 | 5.38 | 5.25 | 5.34 | 5.34 | 7,643 |
Mar 21, 2025 | 5.32 | 5.36 | 5.16 | 5.24 | 5.24 | 4,475 |
Mar 20, 2025 | 5.28 | 5.36 | 5.23 | 5.28 | 5.28 | 10,540 |
Mar 19, 2025 | 5.13 | 5.15 | 5.11 | 5.11 | 5.11 | 5,540 |
Mar 18, 2025 | 5.03 | 5.11 | 4.91 | 5.01 | 5.01 | 6,278 |
Mar 17, 2025 | 4.85 | 4.98 | 4.85 | 4.97 | 4.97 | 3,657 |
Mar 14, 2025 | 4.84 | 4.86 | 4.78 | 4.82 | 4.82 | 17,495 |
Mar 13, 2025 | 4.77 | 4.83 | 4.73 | 4.74 | 4.74 | 3,678 |
Mar 12, 2025 | 4.71 | 4.85 | 4.71 | 4.76 | 4.76 | 9,832 |
Mar 11, 2025 | 4.55 | 4.62 | 4.55 | 4.58 | 4.58 | 1,669 |
Mar 10, 2025 | 4.83 | 4.83 | 4.59 | 4.60 | 4.60 | 3,718 |
Mar 7, 2025 | 5.00 | 5.00 | 4.75 | 4.78 | 4.78 | 2,929 |
Mar 6, 2025 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | 5,162 |
Mar 5, 2025 | 4.93 | 4.97 | 4.82 | 4.88 | 4.88 | 6,688 |
Mar 4, 2025 | 7.50 | 7.50 | 4.68 | 4.74 | 4.74 | 16,115 |
Mar 3, 2025 | 5.28 | 5.33 | 4.99 | 5.03 | 5.03 | 10,389 |
Feb 28, 2025 | 5.26 | 5.26 | 5.11 | 5.12 | 5.12 | 25,316 |
Feb 27, 2025 | 5.39 | 5.45 | 5.34 | 5.34 | 5.34 | 5,873 |
Feb 26, 2025 | 5.27 | 5.43 | 5.22 | 5.41 | 5.41 | 19,202 |
Feb 25, 2025 | 5.45 | 5.45 | 5.28 | 5.28 | 5.28 | 7,282 |
Feb 24, 2025 | 5.65 | 5.65 | 5.39 | 5.48 | 5.48 | 7,600 |
Feb 21, 2025 | 5.76 | 5.77 | 5.66 | 5.66 | 5.66 | 13,511 |
Feb 20, 2025 | 5.74 | 5.79 | 5.65 | 5.75 | 5.75 | 1,262 |
Feb 19, 2025 | 5.88 | 5.89 | 5.74 | 5.72 | 5.72 | 5,752 |
Feb 18, 2025 | 5.90 | 5.91 | 5.78 | 5.87 | 5.87 | 3,937 |
Feb 17, 2025 | 5.96 | 5.96 | 5.90 | 5.92 | 5.92 | 8,548 |
Feb 14, 2025 | 6.16 | 6.17 | 5.98 | 6.03 | 6.03 | 8,264 |
Feb 13, 2025 | 6.16 | 6.22 | 6.11 | 6.16 | 6.16 | 1,006 |
Feb 12, 2025 | 6.19 | 6.20 | 6.10 | 6.20 | 6.20 | 5,026 |
Feb 11, 2025 | 6.26 | 6.27 | 6.20 | 6.24 | 6.24 | 5,033 |
Feb 10, 2025 | 6.35 | 6.38 | 6.29 | 6.32 | 6.32 | 3,555 |
Feb 7, 2025 | 6.32 | 6.48 | 6.32 | 6.39 | 6.39 | 6,688 |
Feb 6, 2025 | 6.47 | 6.48 | 6.30 | 6.36 | 6.36 | 3,611 |
Feb 5, 2025 | 6.59 | 6.61 | 6.45 | 6.45 | 6.45 | 13,637 |
Feb 4, 2025 | 6.32 | 6.47 | 6.31 | 6.46 | 6.46 | 3,158 |
Feb 3, 2025 | 6.16 | 6.37 | 6.15 | 6.32 | 6.32 | 10,446 |
Jan 31, 2025 | 6.67 | 6.75 | 6.54 | 6.59 | 6.59 | 7,393 |
Jan 30, 2025 | 6.46 | 6.62 | 6.46 | 6.62 | 6.62 | 570 |
Jan 29, 2025 | 6.29 | 6.40 | 6.24 | 6.37 | 6.37 | 3,377 |
Jan 28, 2025 | 6.15 | 6.31 | 6.12 | 6.19 | 6.19 | 8,097 |
Jan 27, 2025 | 6.91 | 6.99 | 6.47 | 6.46 | 6.46 | 9,426 |
Jan 24, 2025 | 7.18 | 7.23 | 7.10 | 7.05 | 7.05 | 500 |
Jan 23, 2025 | 7.06 | 7.16 | 6.99 | 7.11 | 7.11 | 9,872 |
Jan 22, 2025 | 6.87 | 6.98 | 6.85 | 6.96 | 6.96 | 1,150 |
Jan 21, 2025 | 6.57 | 6.72 | 6.54 | 6.68 | 6.68 | 8,584 |
Jan 20, 2025 | 6.50 | 6.61 | 6.50 | 6.56 | 6.56 | 1,588 |
Jan 17, 2025 | 6.48 | 6.61 | 6.48 | 6.55 | 6.55 | 8,109 |
Jan 16, 2025 | 6.52 | 6.55 | 6.36 | 6.44 | 6.44 | 4,035 |
Jan 15, 2025 | 6.45 | 6.57 | 6.45 | 6.49 | 6.49 | 263 |
Jan 14, 2025 | 6.49 | 6.55 | 6.43 | 6.47 | 6.47 | 890 |
Jan 13, 2025 | 6.04 | 6.45 | 6.04 | 6.32 | 6.32 | 6,427 |
Jan 10, 2025 | 6.42 | 6.48 | 6.42 | 6.35 | 6.35 | 1,191 |
Jan 9, 2025 | 6.42 | 6.52 | 6.42 | 6.46 | 6.46 | 2,590 |
Jan 8, 2025 | 6.51 | 6.67 | 6.39 | 6.48 | 6.48 | 9,770 |
Jan 7, 2025 | 6.88 | 6.97 | 6.84 | 6.85 | 6.85 | 1,452 |
Jan 6, 2025 | 6.97 | 7.01 | 6.87 | 7.08 | 7.08 | 329 |
Jan 3, 2025 | 6.80 | 6.83 | 6.70 | 6.70 | 6.70 | 4,907 |
Jan 2, 2025 | 6.12 | 6.55 | 6.12 | 6.52 | 6.52 | 9,216 |
Dec 31, 2024 | 6.05 | 6.13 | 6.05 | 6.10 | 6.10 | 510 |
Dec 30, 2024 | 6.14 | 6.22 | 6.06 | 6.07 | 6.07 | 2,604 |
Dec 27, 2024 | 6.48 | 6.48 | 6.10 | 6.19 | 6.19 | 817 |
Dec 24, 2024 | 6.18 | 6.25 | 6.18 | 6.21 | 6.21 | 303 |
Dec 23, 2024 | 6.32 | 6.33 | 6.22 | 6.24 | 6.24 | 1,737 |
Dec 20, 2024 | 6.25 | 6.27 | 6.16 | 6.27 | 6.27 | 1,579 |
Dec 19, 2024 | 6.27 | 6.27 | 6.14 | 6.27 | 6.27 | 2,723 |
Dec 18, 2024 | 6.63 | 6.63 | 6.44 | 6.48 | 6.48 | 4,722 |
Dec 17, 2024 | 6.54 | 7.50 | 6.27 | 6.32 | 6.32 | 3,510 |
Dec 16, 2024 | 6.75 | 6.75 | 6.53 | 6.58 | 6.58 | 1,527 |
Dec 13, 2024 | 6.94 | 6.95 | 6.76 | 6.78 | 6.78 | 3,584 |
Dec 12, 2024 | 6.98 | 6.98 | 6.89 | 6.94 | 6.94 | 1,057 |
Dec 11, 2024 | 6.96 | 6.99 | 6.96 | 6.99 | 6.99 | 19 |
Dec 10, 2024 | 6.94 | 6.95 | 6.85 | 6.95 | 6.95 | 1,106 |
Dec 9, 2024 | 7.23 | 7.25 | 7.01 | 7.06 | 7.06 | 2,365 |
Dec 6, 2024 | 7.25 | 7.27 | 7.20 | 7.21 | 7.21 | 9,800 |
Dec 5, 2024 | 7.16 | 7.18 | 7.07 | 7.20 | 7.20 | 455 |
Dec 4, 2024 | 7.26 | 7.31 | 7.22 | 7.19 | 7.19 | 544 |
Dec 3, 2024 | 7.08 | 7.22 | 7.08 | 7.19 | 7.19 | 1,064 |
Dec 2, 2024 | 7.34 | 7.39 | 7.26 | 7.15 | 7.15 | 548 |
Nov 29, 2024 | 7.20 | 7.50 | 7.20 | 7.41 | 7.41 | 4,377 |
Nov 28, 2024 | 7.22 | 7.25 | 7.14 | 7.20 | 7.20 | 8,096 |
Nov 27, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 287 |
Nov 26, 2024 | 7.25 | 7.36 | 7.18 | 7.32 | 7.32 | 232 |
Nov 25, 2024 | 7.61 | 7.64 | 7.39 | 7.41 | 7.41 | 3,583 |
Nov 22, 2024 | 7.58 | 7.59 | 7.48 | 7.50 | 7.50 | 167 |
Nov 21, 2024 | 7.30 | 7.48 | 7.26 | 7.42 | 7.42 | 4,662 |
Nov 20, 2024 | 7.51 | 7.58 | 7.45 | 7.48 | 7.48 | 1,747 |
Nov 19, 2024 | 7.41 | 7.51 | 7.31 | 7.49 | 7.49 | 4,052 |
Nov 18, 2024 | 7.02 | 7.30 | 6.91 | 7.42 | 7.42 | 6,580 |
Nov 15, 2024 | 6.74 | 7.01 | 6.68 | 6.94 | 6.94 | 3,510 |
Nov 14, 2024 | 6.76 | 6.76 | 6.70 | 6.77 | 6.77 | 2,710 |
Nov 13, 2024 | 7.02 | 7.05 | 6.91 | 6.85 | 6.85 | 415 |
Nov 12, 2024 | 6.91 | 8.40 | 6.64 | 6.67 | 6.67 | 2,213 |
Nov 11, 2024 | 7.18 | 7.19 | 6.91 | 6.91 | 6.91 | 2,016 |
Nov 8, 2024 | 7.34 | 7.36 | 7.13 | 7.15 | 7.15 | 700 |
Nov 7, 2024 | 7.15 | 8.40 | 7.15 | 7.23 | 7.23 | 6,438 |
Nov 6, 2024 | 7.37 | 8.40 | 6.91 | 6.91 | 6.91 | 31,203 |
Nov 5, 2024 | 7.11 | 7.11 | 6.94 | 7.03 | 7.03 | 5,856 |
Nov 4, 2024 | 7.15 | 7.15 | 6.89 | 6.96 | 6.96 | 3,695 |
Nov 1, 2024 | 7.34 | 7.40 | 7.32 | 7.34 | 7.34 | 906 |
Oct 31, 2024 | 7.45 | 7.47 | 7.43 | 7.29 | 7.29 | 1,034 |
Oct 30, 2024 | 7.50 | 7.57 | 7.45 | 7.42 | 7.42 | 7,860 |
Oct 29, 2024 | 7.60 | 7.70 | 7.50 | 7.59 | 7.59 | 2,707 |
Oct 28, 2024 | 7.49 | 7.56 | 7.42 | 7.63 | 7.63 | 23,962 |
Oct 25, 2024 | 7.86 | 7.86 | 7.75 | 7.78 | 7.78 | 6,701 |
Oct 24, 2024 | 7.69 | 7.82 | 7.67 | 7.71 | 7.71 | 7,128 |
Oct 23, 2024 | 8.09 | 9.10 | 7.87 | 7.86 | 7.86 | 7,422 |
Oct 22, 2024 | 8.30 | 8.30 | 7.94 | 8.00 | 8.00 | 26,007 |
Oct 21, 2024 | 8.43 | 8.47 | 8.17 | 8.18 | 8.18 | 17,762 |
Oct 18, 2024 | 8.12 | 8.18 | 8.03 | 8.13 | 8.13 | 7,859 |
Oct 17, 2024 | 7.95 | 8.27 | 7.95 | 8.19 | 8.19 | 3,990 |
Oct 16, 2024 | 7.36 | 7.80 | 7.29 | 7.78 | 7.78 | 11,763 |
Oct 15, 2024 | 7.45 | 7.45 | 7.38 | 7.33 | 7.33 | 460 |
Oct 14, 2024 | 7.27 | 7.34 | 7.24 | 7.30 | 7.30 | 2,133 |
Oct 11, 2024 | 7.20 | 7.22 | 7.10 | 7.19 | 7.19 | 3,326 |
Oct 10, 2024 | 7.08 | 7.11 | 7.04 | 7.09 | 7.09 | 6,397 |
Oct 9, 2024 | 7.22 | 7.23 | 7.02 | 7.08 | 7.08 | 9,528 |
Oct 8, 2024 | 7.07 | 7.23 | 7.07 | 7.11 | 7.11 | 447 |
Oct 7, 2024 | 7.32 | 7.41 | 7.24 | 7.24 | 7.24 | 3,503 |
Oct 4, 2024 | 7.27 | 7.36 | 6.50 | 7.29 | 7.29 | 15,716 |
Oct 3, 2024 | 7.47 | 7.48 | 7.32 | 7.37 | 7.37 | 2,364 |
Oct 2, 2024 | 7.25 | 7.33 | 7.25 | 7.29 | 7.29 | 5,140 |
Oct 1, 2024 | 7.09 | 7.24 | 7.06 | 7.22 | 7.22 | 12,900 |
Sep 30, 2024 | 7.15 | 7.15 | 7.00 | 6.97 | 6.97 | 8,285 |
Sep 27, 2024 | 7.23 | 7.29 | 7.10 | 7.16 | 7.16 | 43,131 |
Sep 26, 2024 | 7.21 | 7.31 | 7.18 | 7.26 | 7.26 | 42,543 |
Sep 25, 2024 | 7.00 | 7.07 | 6.92 | 7.05 | 7.05 | 1,908 |
Sep 24, 2024 | 6.99 | 7.09 | 6.98 | 7.06 | 7.06 | 17,724 |
Sep 23, 2024 | 6.30 | 6.80 | 6.30 | 6.62 | 6.62 | 19,385 |
Sep 20, 2024 | 6.13 | 6.26 | 6.08 | 6.30 | 6.30 | 553 |
Sep 19, 2024 | 6.08 | 6.13 | 6.00 | 6.13 | 6.13 | 4,928 |
Sep 18, 2024 | 5.85 | 5.86 | 5.83 | 5.79 | 5.79 | 291 |
Sep 17, 2024 | 5.97 | 5.97 | 5.95 | 5.92 | 5.92 | 9,981 |
Sep 16, 2024 | 5.97 | 5.98 | 5.88 | 5.87 | 5.87 | 4,361 |
Sep 13, 2024 | 6.08 | 6.12 | 6.03 | 6.00 | 6.00 | 572 |
Sep 12, 2024 | 6.14 | 6.20 | 6.09 | 6.20 | 6.20 | 9,770 |
Sep 11, 2024 | 5.58 | 5.76 | 5.53 | 5.78 | 5.78 | 2,474 |
Sep 10, 2024 | 5.47 | 5.49 | 5.43 | 5.47 | 5.47 | 2,285 |
Sep 9, 2024 | 5.30 | 5.39 | 5.30 | 5.32 | 5.32 | 3,828 |
Sep 6, 2024 | 5.48 | 5.50 | 5.29 | 5.24 | 5.24 | 9,709 |
Sep 5, 2024 | 5.61 | 5.66 | 5.60 | 5.57 | 5.57 | 563 |
Sep 4, 2024 | 5.65 | 5.68 | 5.51 | 5.64 | 5.64 | 43,789 |
Sep 3, 2024 | 6.11 | 6.11 | 5.66 | 5.66 | 5.66 | 27,890 |
Sep 2, 2024 | 5.98 | 6.22 | 5.98 | 6.11 | 6.11 | 212 |
Aug 30, 2024 | 6.12 | 6.15 | 6.07 | 6.07 | 6.07 | 3,731 |
Aug 29, 2024 | 6.13 | 6.14 | 5.99 | 6.07 | 6.07 | 2,428 |
Aug 28, 2024 | 6.33 | 6.41 | 6.23 | 6.16 | 6.16 | 503 |
Aug 27, 2024 | 6.36 | 6.48 | 6.34 | 6.40 | 6.40 | 46,193 |
Aug 23, 2024 | 5.89 | 6.43 | 5.87 | 6.48 | 6.48 | 73,000 |
Aug 22, 2024 | 6.08 | 6.09 | 6.00 | 5.95 | 5.95 | 3,197 |
Aug 21, 2024 | 6.07 | 6.09 | 6.07 | 6.07 | 6.07 | 2,470 |
Aug 20, 2024 | 6.07 | 6.07 | 6.07 | 5.99 | 5.99 | 1,000 |
Aug 19, 2024 | 5.95 | 6.11 | 5.91 | 6.08 | 6.08 | 1,936 |
Aug 16, 2024 | 6.13 | 6.18 | 5.99 | 6.05 | 6.05 | 1,504 |
Aug 15, 2024 | 5.99 | 6.12 | 5.98 | 6.10 | 6.10 | 366 |
Aug 14, 2024 | 5.94 | 5.94 | 5.94 | 5.95 | 5.95 | 1 |
Aug 13, 2024 | 5.94 | 5.96 | 5.85 | 5.93 | 5.93 | 10,836 |
Aug 12, 2024 | 5.91 | 5.91 | 5.79 | 5.82 | 5.82 | 24,583 |
Aug 9, 2024 | 5.84 | 5.86 | 5.76 | 5.77 | 5.77 | 655 |
Aug 8, 2024 | 5.67 | 5.76 | 5.61 | 5.76 | 5.76 | 2,830 |
Aug 7, 2024 | 5.84 | 5.98 | 5.84 | 5.92 | 5.92 | 3,312 |
Aug 6, 2024 | 5.85 | 5.93 | 5.78 | 5.81 | 5.81 | 26,046 |
Aug 5, 2024 | 6.00 | 6.06 | 5.25 | 5.62 | 5.62 | 20,919 |
Aug 2, 2024 | 6.57 | 7.20 | 5.95 | 6.49 | 6.49 | 73,837 |
Aug 1, 2024 | 7.07 | 7.13 | 6.55 | 6.59 | 6.59 | 7,103 |
Jul 31, 2024 | 6.94 | 6.97 | 6.94 | 6.92 | 6.92 | 1,411 |
Jul 30, 2024 | 6.76 | 6.80 | 6.75 | 6.75 | 6.75 | 899 |
Jul 29, 2024 | 6.95 | 6.97 | 6.77 | 6.74 | 6.74 | 2,576 |
Jul 26, 2024 | 6.86 | 6.92 | 6.80 | 6.85 | 6.85 | 5,018 |
Jul 25, 2024 | 6.80 | 6.87 | 6.61 | 6.77 | 6.77 | 2,938 |
Jul 24, 2024 | 7.00 | 7.17 | 7.00 | 7.02 | 7.02 | 305 |
Jul 23, 2024 | 7.17 | 7.20 | 7.05 | 7.13 | 7.13 | 1,379 |
Jul 22, 2024 | 7.30 | 7.35 | 7.19 | 7.15 | 7.15 | 23,918 |
Jul 19, 2024 | 7.35 | 7.35 | 7.16 | 7.22 | 7.22 | 4,420 |
Jul 18, 2024 | 7.54 | 7.56 | 7.37 | 7.40 | 7.40 | 1,721 |
Jul 17, 2024 | 7.93 | 7.94 | 7.52 | 7.63 | 7.63 | 1,575 |
Jul 16, 2024 | 8.06 | 8.07 | 7.88 | 7.87 | 7.87 | 297 |
Jul 15, 2024 | 8.08 | 8.27 | 8.08 | 8.10 | 8.10 | 450 |
Jul 12, 2024 | 8.25 | 8.33 | 8.25 | 8.28 | 8.28 | 1,928 |
Jul 11, 2024 | 8.15 | 8.26 | 8.15 | 8.18 | 8.18 | 9,041 |
Jul 10, 2024 | 7.63 | 7.97 | 7.63 | 8.01 | 8.01 | 91 |
Jul 9, 2024 | 7.52 | 7.61 | 7.52 | 7.53 | 7.53 | 291 |
Jul 8, 2024 | 7.67 | 7.69 | 7.54 | 7.64 | 7.64 | 19,902 |
Jul 5, 2024 | 7.75 | 7.81 | 7.63 | 7.63 | 7.63 | 15,518 |
Jul 4, 2024 | 7.76 | 7.78 | 7.68 | 7.72 | 7.72 | 1,084 |
Jul 3, 2024 | 7.62 | 7.62 | 7.62 | 7.71 | 7.71 | - |
Jul 2, 2024 | 7.50 | 7.56 | 7.44 | 7.41 | 7.41 | 1,746 |
Jul 1, 2024 | 7.58 | 7.60 | 7.45 | 7.51 | 7.51 | 9,279 |
Jun 28, 2024 | 7.58 | 7.73 | 7.57 | 7.62 | 7.62 | 655 |
Jun 27, 2024 | 7.51 | 7.56 | 7.44 | 7.53 | 7.53 | 280 |
Jun 26, 2024 | 7.43 | 7.48 | 7.36 | 7.46 | 7.46 | 7,051 |
Jun 25, 2024 | 7.55 | 7.57 | 7.39 | 7.41 | 7.41 | 5,824 |
Jun 24, 2024 | 7.62 | 7.71 | 7.61 | 7.63 | 7.63 | 1,557 |
Jun 21, 2024 | 7.82 | 7.84 | 7.75 | 7.75 | 7.75 | 392 |
Jun 20, 2024 | 7.91 | 7.93 | 7.82 | 7.90 | 7.90 | 265 |
Jun 19, 2024 | 7.93 | 7.99 | 7.93 | 7.95 | 7.95 | 802 |
Jun 18, 2024 | 7.76 | 7.90 | 7.72 | 7.86 | 7.86 | 5,915 |
Jun 17, 2024 | 7.73 | 7.80 | 7.65 | 7.65 | 7.65 | 5,269 |
Jun 14, 2024 | 7.95 | 7.98 | 7.95 | 7.89 | 7.89 | 1,477 |
Jun 13, 2024 | 7.83 | 7.85 | 7.82 | 7.89 | 7.89 | 513 |
Jun 12, 2024 | 7.72 | 7.85 | 7.60 | 7.78 | 7.78 | 3,342 |
Jun 11, 2024 | 8.04 | 8.04 | 7.78 | 7.76 | 7.76 | 2,725 |
Jun 10, 2024 | 8.06 | 8.19 | 8.02 | 8.18 | 8.18 | 3,181 |
Jun 7, 2024 | 8.35 | 8.35 | 8.22 | 8.20 | 8.20 | 3,729 |
Jun 6, 2024 | 8.37 | 8.41 | 8.26 | 8.39 | 8.39 | 611 |
Jun 5, 2024 | 8.50 | 8.58 | 8.36 | 8.45 | 8.45 | 1,715 |
Jun 4, 2024 | 8.75 | 8.82 | 8.54 | 8.44 | 8.44 | 4,233 |
Jun 3, 2024 | 9.00 | 9.09 | 8.82 | 8.92 | 8.92 | 4,418 |
May 31, 2024 | 9.16 | 9.20 | 9.06 | 9.03 | 9.03 | 1,910 |
May 30, 2024 | 9.02 | 9.02 | 8.87 | 8.97 | 8.97 | 57 |
May 29, 2024 | 9.13 | 9.14 | 9.10 | 8.88 | 8.88 | 672 |
May 28, 2024 | 9.20 | 9.20 | 8.75 | 8.93 | 8.93 | 1,246 |
May 24, 2024 | 8.88 | 9.05 | 8.75 | 9.00 | 9.00 | 1,282 |
May 23, 2024 | 9.04 | 9.10 | 8.89 | 8.96 | 8.96 | 690 |
May 22, 2024 | 9.35 | 9.35 | 9.23 | 9.14 | 9.14 | 3,181 |
May 21, 2024 | 9.41 | 9.48 | 9.39 | 9.46 | 9.46 | 10,815 |
May 20, 2024 | 9.39 | 9.42 | 9.16 | 9.42 | 9.42 | 6,080 |
May 17, 2024 | 8.80 | 9.15 | 8.73 | 9.09 | 9.09 | 279 |
May 16, 2024 | 8.87 | 8.87 | 8.73 | 8.77 | 8.77 | 1,034 |
May 15, 2024 | 8.66 | 8.76 | 8.66 | 8.79 | 8.79 | 337 |
May 14, 2024 | 8.66 | 8.75 | 8.66 | 8.67 | 8.67 | 2,947 |
May 13, 2024 | 8.76 | 8.77 | 8.62 | 8.71 | 8.71 | 1,113 |
May 10, 2024 | 9.23 | 9.23 | 8.64 | 8.64 | 8.64 | 2,475 |
May 9, 2024 | 8.68 | 8.72 | 8.66 | 8.80 | 8.80 | 2,183 |
May 8, 2024 | 8.94 | 8.95 | 8.76 | 8.65 | 8.65 | 4,385 |
May 7, 2024 | 8.60 | 9.24 | 8.60 | 9.06 | 9.06 | 8,698 |
May 3, 2024 | 8.65 | 8.73 | 8.60 | 8.61 | 8.61 | 5,885 |
May 2, 2024 | 8.42 | 8.47 | 8.13 | 8.50 | 8.50 | 1,715 |
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%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
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%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
XNTK SPDR NYSE Technology ETF
203.90
+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%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
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%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
AGNG Global X Aging Population ETF
31.65
+2.10%
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%
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%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
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%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
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%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
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%
COPX Global X Copper Miners ETF
38.88
+2.13%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.92
+2.13%
VFH Vanguard Financials Index Fund ETF Shares
119.25
+2.12%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.10
+2.12%