LSE - Delayed Quote GBp
Sprott Uranium Miners UCITS ETF Accumulating (URNP.L)
596.63
+11.53
+(1.97%)
As of 9:33:47 AM GMT+1. Market Open.
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 |
---|---|---|---|---|---|---|
May 1, 2025 | 598.32 | 599.30 | 590.30 | 596.63 | 596.63 | 10,003 |
Apr 30, 2025 | 589.80 | 594.40 | 575.90 | 585.10 | 585.10 | 69,414 |
Apr 28, 2025 | 579.00 | 580.40 | 570.00 | 571.50 | 571.50 | 23,077 |
Apr 25, 2025 | 584.10 | 589.20 | 575.50 | 580.90 | 580.90 | 30,216 |
Apr 24, 2025 | 561.70 | 579.10 | 552.70 | 576.35 | 576.35 | 33,585 |
Apr 23, 2025 | 537.20 | 557.91 | 526.40 | 552.25 | 552.25 | 74,951 |
Apr 22, 2025 | 538.00 | 538.00 | 505.60 | 523.35 | 523.35 | 50,663 |
Apr 17, 2025 | 538.70 | 545.40 | 534.22 | 537.05 | 537.05 | 15,032 |
Apr 16, 2025 | 528.10 | 549.34 | 515.70 | 546.25 | 546.25 | 50,892 |
Apr 15, 2025 | 548.10 | 553.90 | 537.20 | 542.40 | 542.40 | 25,594 |
Apr 14, 2025 | 528.00 | 558.40 | 528.00 | 546.40 | 546.40 | 21,446 |
Apr 11, 2025 | 529.10 | 537.00 | 509.63 | 529.85 | 529.85 | 47,675 |
Apr 10, 2025 | 551.00 | 560.10 | 517.54 | 525.90 | 525.90 | 64,308 |
Apr 9, 2025 | 499.35 | 509.60 | 481.30 | 501.50 | 501.50 | 25,071 |
Apr 8, 2025 | 519.40 | 532.40 | 508.70 | 519.05 | 519.05 | 70,895 |
Apr 7, 2025 | 507.00 | 545.04 | 478.10 | 497.52 | 497.52 | 115,411 |
Apr 4, 2025 | 532.40 | 565.80 | 500.00 | 509.90 | 509.90 | 100,310 |
Apr 3, 2025 | 544.80 | 568.02 | 523.60 | 539.45 | 539.45 | 103,668 |
Apr 2, 2025 | 560.90 | 569.30 | 557.90 | 562.85 | 562.85 | 35,871 |
Apr 1, 2025 | 562.10 | 579.70 | 548.90 | 568.20 | 568.20 | 71,558 |
Mar 31, 2025 | 569.30 | 573.80 | 552.40 | 561.75 | 561.75 | 70,990 |
Mar 28, 2025 | 580.50 | 586.70 | 568.00 | 569.25 | 569.25 | 54,032 |
Mar 27, 2025 | 600.00 | 605.30 | 583.30 | 587.90 | 587.90 | 105,794 |
Mar 26, 2025 | 611.70 | 620.70 | 600.20 | 604.05 | 604.05 | 9,663 |
Mar 25, 2025 | 630.70 | 636.20 | 607.80 | 610.40 | 610.40 | 57,260 |
Mar 24, 2025 | 628.00 | 635.30 | 618.20 | 629.45 | 629.45 | 24,154 |
Mar 21, 2025 | 636.00 | 636.00 | 616.80 | 621.85 | 621.85 | 35,204 |
Mar 20, 2025 | 625.60 | 631.00 | 613.10 | 622.05 | 622.05 | 118,378 |
Mar 19, 2025 | 600.40 | 614.80 | 600.40 | 611.50 | 611.50 | 70,047 |
Mar 18, 2025 | 599.80 | 603.50 | 591.24 | 599.50 | 599.50 | 45,098 |
Mar 17, 2025 | 591.30 | 596.30 | 573.90 | 593.30 | 593.30 | 92,288 |
Mar 14, 2025 | 590.10 | 594.80 | 584.20 | 589.30 | 589.30 | 21,739 |
Mar 13, 2025 | 588.00 | 590.10 | 574.69 | 580.60 | 580.60 | 25,235 |
Mar 12, 2025 | 582.30 | 593.63 | 573.80 | 584.75 | 584.75 | 95,144 |
Mar 11, 2025 | 553.60 | 572.30 | 553.60 | 568.50 | 568.50 | 47,716 |
Mar 10, 2025 | 595.50 | 595.50 | 566.40 | 570.25 | 570.25 | 47,213 |
Mar 7, 2025 | 601.10 | 601.10 | 582.70 | 585.30 | 585.30 | 111,739 |
Mar 6, 2025 | 599.10 | 605.80 | 590.20 | 601.70 | 601.70 | 38,327 |
Mar 5, 2025 | 594.50 | 601.70 | 585.30 | 587.95 | 587.95 | 105,784 |
Mar 4, 2025 | 589.80 | 589.80 | 569.70 | 579.50 | 579.50 | 139,296 |
Mar 3, 2025 | 638.10 | 638.10 | 601.98 | 604.70 | 604.70 | 149,027 |
Feb 28, 2025 | 620.00 | 632.70 | 611.30 | 620.65 | 620.65 | 53,619 |
Feb 27, 2025 | 646.90 | 656.94 | 637.14 | 644.10 | 644.10 | 56,760 |
Feb 26, 2025 | 634.60 | 649.40 | 626.70 | 645.10 | 645.10 | 96,219 |
Feb 25, 2025 | 642.20 | 645.70 | 626.50 | 627.20 | 627.20 | 23,714 |
Feb 24, 2025 | 656.00 | 661.60 | 635.80 | 643.65 | 643.65 | 45,259 |
Feb 21, 2025 | 672.40 | 674.00 | 656.00 | 661.30 | 661.30 | 107,095 |
Feb 20, 2025 | 661.30 | 691.20 | 661.30 | 673.40 | 673.40 | 91,191 |
Feb 19, 2025 | 686.00 | 698.00 | 666.50 | 670.60 | 670.60 | 62,825 |
Feb 18, 2025 | 690.80 | 697.02 | 675.00 | 682.95 | 682.95 | 35,356 |
Feb 17, 2025 | 690.00 | 705.50 | 675.10 | 688.00 | 688.00 | 94,348 |
Feb 14, 2025 | 705.00 | 712.50 | 688.01 | 691.20 | 691.20 | 54,503 |
Feb 13, 2025 | 713.70 | 722.30 | 710.60 | 713.95 | 713.95 | 13,104 |
Feb 12, 2025 | 721.00 | 729.00 | 711.10 | 721.60 | 721.60 | 67,622 |
Feb 11, 2025 | 736.40 | 738.00 | 725.20 | 729.90 | 729.90 | 24,054 |
Feb 10, 2025 | 740.90 | 748.10 | 730.40 | 739.80 | 739.80 | 35,227 |
Feb 7, 2025 | 734.90 | 743.90 | 727.00 | 734.90 | 734.90 | 29,345 |
Feb 6, 2025 | 760.00 | 760.00 | 737.20 | 740.40 | 740.40 | 35,856 |
Feb 5, 2025 | 750.00 | 767.00 | 736.10 | 746.85 | 746.85 | 22,761 |
Feb 4, 2025 | 748.40 | 750.30 | 717.00 | 750.30 | 750.30 | 42,720 |
Feb 3, 2025 | 722.00 | 745.40 | 715.10 | 735.10 | 735.10 | 72,192 |
Jan 31, 2025 | 758.30 | 768.20 | 743.35 | 754.90 | 754.90 | 19,523 |
Jan 30, 2025 | 752.50 | 757.90 | 737.80 | 752.55 | 752.55 | 29,233 |
Jan 29, 2025 | 726.90 | 742.10 | 719.40 | 736.00 | 736.00 | 20,636 |
Jan 28, 2025 | 735.60 | 735.60 | 715.00 | 715.70 | 715.70 | 70,076 |
Jan 27, 2025 | 798.40 | 798.40 | 732.60 | 737.40 | 737.40 | 101,810 |
Jan 24, 2025 | 813.60 | 824.70 | 796.70 | 797.95 | 797.95 | 13,692 |
Jan 23, 2025 | 809.00 | 822.20 | 808.80 | 816.15 | 816.15 | 38,696 |
Jan 22, 2025 | 773.30 | 815.00 | 773.30 | 810.20 | 810.20 | 37,014 |
Jan 21, 2025 | 768.60 | 787.50 | 764.00 | 777.60 | 777.60 | 59,588 |
Jan 20, 2025 | 770.50 | 781.70 | 755.90 | 768.90 | 768.90 | 32,877 |
Jan 17, 2025 | 764.10 | 779.20 | 762.80 | 776.25 | 776.25 | 15,251 |
Jan 16, 2025 | 766.20 | 774.90 | 754.80 | 762.90 | 762.90 | 33,117 |
Jan 15, 2025 | 764.90 | 772.60 | 752.00 | 765.20 | 765.20 | 30,458 |
Jan 14, 2025 | 766.50 | 769.80 | 755.30 | 762.75 | 762.75 | 15,404 |
Jan 13, 2025 | 759.30 | 766.23 | 748.80 | 750.65 | 750.65 | 17,383 |
Jan 10, 2025 | 755.50 | 770.30 | 748.10 | 752.75 | 752.75 | 43,529 |
Jan 9, 2025 | 758.00 | 763.80 | 746.40 | 757.25 | 757.25 | 49,573 |
Jan 8, 2025 | 765.70 | 770.80 | 743.00 | 752.60 | 752.60 | 60,268 |
Jan 7, 2025 | 785.20 | 799.09 | 777.00 | 782.30 | 782.30 | 42,126 |
Jan 6, 2025 | 794.70 | 811.30 | 784.30 | 804.00 | 804.00 | 31,064 |
Jan 3, 2025 | 787.60 | 791.70 | 774.50 | 774.70 | 774.70 | 59,392 |
Jan 2, 2025 | 727.90 | 770.90 | 727.90 | 763.95 | 763.95 | 23,491 |
Dec 31, 2024 | 720.10 | 725.00 | 713.50 | 723.00 | 723.00 | 21,715 |
Dec 30, 2024 | 720.60 | 729.80 | 716.80 | 719.35 | 719.35 | 15,415 |
Dec 27, 2024 | 734.50 | 740.50 | 715.00 | 725.40 | 725.40 | 5,281 |
Dec 24, 2024 | 737.40 | 737.60 | 728.80 | 734.50 | 734.50 | 19,659 |
Dec 23, 2024 | 730.00 | 737.60 | 728.80 | 734.85 | 734.85 | 9,709 |
Dec 20, 2024 | 734.00 | 736.00 | 714.85 | 729.60 | 729.60 | 44,033 |
Dec 19, 2024 | 729.00 | 740.70 | 710.80 | 732.65 | 732.65 | 30,953 |
Dec 18, 2024 | 733.10 | 751.10 | 730.60 | 742.00 | 742.00 | 29,336 |
Dec 17, 2024 | 761.30 | 761.30 | 725.10 | 731.30 | 731.30 | 29,667 |
Dec 16, 2024 | 765.60 | 775.60 | 747.90 | 749.90 | 749.90 | 46,370 |
Dec 13, 2024 | 791.60 | 791.60 | 772.70 | 774.80 | 774.80 | 10,241 |
Dec 12, 2024 | 794.00 | 795.00 | 779.40 | 781.05 | 781.05 | 8,384 |
Dec 11, 2024 | 788.60 | 794.20 | 778.66 | 786.55 | 786.55 | 46,763 |
Dec 10, 2024 | 790.00 | 792.00 | 780.60 | 781.35 | 781.35 | 36,172 |
Dec 9, 2024 | 824.00 | 827.70 | 796.70 | 796.70 | 796.70 | 36,391 |
Dec 6, 2024 | 817.70 | 828.20 | 815.00 | 820.45 | 820.45 | 20,144 |
Dec 5, 2024 | 817.00 | 820.06 | 804.70 | 815.80 | 815.80 | 13,788 |
Dec 4, 2024 | 822.60 | 835.30 | 817.70 | 820.40 | 820.40 | 12,342 |
Dec 3, 2024 | 817.00 | 823.20 | 801.00 | 818.00 | 818.00 | 19,769 |
Dec 2, 2024 | 833.50 | 836.90 | 813.60 | 814.90 | 814.90 | 10,569 |
Nov 29, 2024 | 807.90 | 838.40 | 807.10 | 831.70 | 831.70 | 16,994 |
Nov 28, 2024 | 812.60 | 818.20 | 807.30 | 810.70 | 810.70 | 11,710 |
Nov 27, 2024 | 815.60 | 828.80 | 790.00 | 819.75 | 819.75 | 9,790 |
Nov 26, 2024 | 833.80 | 835.80 | 818.70 | 832.15 | 832.15 | 13,434 |
Nov 25, 2024 | 875.70 | 875.70 | 834.60 | 835.35 | 835.35 | 40,721 |
Nov 22, 2024 | 858.00 | 869.70 | 850.85 | 855.60 | 855.60 | 66,318 |
Nov 21, 2024 | 837.90 | 847.60 | 825.70 | 844.95 | 844.95 | 46,341 |
Nov 20, 2024 | 840.90 | 850.90 | 834.40 | 838.25 | 838.25 | 82,878 |
Nov 19, 2024 | 835.80 | 851.60 | 820.70 | 843.25 | 843.25 | 27,767 |
Nov 18, 2024 | 816.30 | 849.00 | 804.28 | 842.00 | 842.00 | 58,541 |
Nov 15, 2024 | 774.30 | 826.54 | 754.10 | 804.90 | 804.90 | 67,509 |
Nov 14, 2024 | 777.30 | 788.70 | 775.00 | 778.00 | 778.00 | 14,068 |
Nov 13, 2024 | 795.20 | 811.00 | 776.90 | 784.80 | 784.80 | 33,125 |
Nov 12, 2024 | 747.90 | 777.20 | 747.90 | 762.20 | 762.20 | 81,892 |
Nov 11, 2024 | 791.90 | 797.20 | 766.60 | 774.10 | 774.10 | 39,688 |
Nov 8, 2024 | 798.60 | 802.00 | 780.90 | 786.30 | 786.30 | 48,586 |
Nov 7, 2024 | 778.30 | 804.55 | 773.30 | 791.30 | 791.30 | 31,360 |
Nov 6, 2024 | 786.00 | 805.70 | 772.60 | 775.40 | 775.40 | 45,255 |
Nov 5, 2024 | 765.20 | 779.04 | 759.70 | 768.70 | 768.70 | 34,409 |
Nov 4, 2024 | 780.10 | 795.00 | 755.20 | 764.55 | 764.55 | 111,701 |
Nov 1, 2024 | 806.10 | 830.70 | 798.60 | 804.80 | 804.80 | 24,073 |
Oct 31, 2024 | 805.40 | 813.20 | 791.80 | 799.60 | 799.60 | 22,404 |
Oct 30, 2024 | 813.20 | 822.20 | 809.40 | 810.60 | 810.60 | 16,507 |
Oct 29, 2024 | 827.90 | 834.20 | 821.60 | 823.55 | 823.55 | 114,152 |
Oct 28, 2024 | 832.30 | 835.80 | 812.10 | 825.05 | 825.05 | 32,611 |
Oct 25, 2024 | 836.80 | 846.00 | 835.30 | 840.45 | 840.45 | 11,136 |
Oct 24, 2024 | 842.80 | 849.30 | 833.00 | 836.80 | 836.80 | 23,795 |
Oct 23, 2024 | 844.30 | 876.00 | 844.30 | 852.20 | 852.20 | 30,856 |
Oct 22, 2024 | 891.30 | 894.00 | 861.30 | 866.40 | 866.40 | 38,183 |
Oct 21, 2024 | 893.80 | 899.30 | 878.70 | 879.70 | 879.70 | 81,969 |
Oct 18, 2024 | 867.60 | 870.50 | 853.40 | 866.70 | 866.70 | 43,582 |
Oct 17, 2024 | 858.00 | 880.50 | 839.60 | 873.15 | 873.15 | 80,694 |
Oct 16, 2024 | 807.30 | 858.30 | 802.50 | 858.30 | 858.30 | 65,491 |
Oct 15, 2024 | 797.30 | 811.20 | 792.80 | 797.15 | 797.15 | 72,380 |
Oct 14, 2024 | 798.40 | 804.70 | 790.70 | 797.95 | 797.95 | 33,535 |
Oct 11, 2024 | 784.70 | 795.10 | 782.40 | 788.55 | 788.55 | 9,874 |
Oct 10, 2024 | 786.00 | 791.80 | 750.00 | 785.90 | 785.90 | 13,105 |
Oct 9, 2024 | 791.30 | 793.40 | 779.40 | 784.95 | 784.95 | 15,710 |
Oct 8, 2024 | 790.20 | 795.90 | 774.40 | 774.40 | 774.40 | 41,487 |
Oct 7, 2024 | 811.60 | 812.70 | 791.40 | 797.20 | 797.20 | 38,726 |
Oct 4, 2024 | 792.00 | 801.70 | 775.50 | 799.80 | 799.80 | 54,720 |
Oct 3, 2024 | 785.10 | 806.60 | 781.00 | 795.60 | 795.60 | 72,250 |
Oct 2, 2024 | 772.70 | 783.89 | 765.10 | 777.65 | 777.65 | 83,442 |
Oct 1, 2024 | 761.50 | 776.51 | 757.80 | 767.00 | 767.00 | 15,474 |
Sep 30, 2024 | 765.50 | 777.20 | 750.10 | 751.75 | 751.75 | 84,043 |
Sep 27, 2024 | 760.00 | 771.50 | 760.00 | 763.65 | 763.65 | 112,786 |
Sep 26, 2024 | 777.90 | 781.20 | 763.20 | 771.65 | 771.65 | 49,400 |
Sep 25, 2024 | 753.10 | 759.80 | 746.90 | 756.20 | 756.20 | 50,206 |
Sep 24, 2024 | 749.00 | 765.90 | 736.90 | 755.90 | 755.90 | 153,406 |
Sep 23, 2024 | 702.10 | 734.80 | 699.60 | 724.40 | 724.40 | 74,729 |
Sep 20, 2024 | 677.50 | 710.50 | 671.60 | 704.90 | 704.90 | 60,212 |
Sep 19, 2024 | 675.80 | 685.50 | 666.30 | 680.20 | 680.20 | 28,695 |
Sep 18, 2024 | 663.20 | 679.50 | 656.60 | 663.40 | 663.40 | 21,786 |
Sep 17, 2024 | 674.90 | 682.10 | 673.80 | 673.55 | 673.55 | 26,214 |
Sep 16, 2024 | 681.00 | 683.20 | 665.84 | 668.75 | 668.75 | 22,237 |
Sep 13, 2024 | 697.80 | 702.40 | 677.20 | 681.05 | 681.05 | 736,850 |
Sep 12, 2024 | 696.30 | 709.00 | 688.10 | 707.20 | 707.20 | 23,612 |
Sep 11, 2024 | 647.60 | 688.20 | 646.60 | 683.90 | 683.90 | 57,003 |
Sep 10, 2024 | 637.60 | 647.30 | 630.80 | 646.35 | 646.35 | 15,349 |
Sep 9, 2024 | 630.00 | 638.00 | 619.00 | 632.25 | 632.25 | 25,780 |
Sep 6, 2024 | 641.70 | 644.60 | 619.86 | 623.30 | 623.30 | 51,011 |
Sep 5, 2024 | 659.20 | 660.50 | 648.10 | 648.40 | 648.40 | 26,302 |
Sep 4, 2024 | 659.50 | 659.50 | 634.50 | 655.90 | 655.90 | 29,684 |
Sep 3, 2024 | 694.30 | 694.50 | 651.52 | 655.40 | 655.40 | 55,880 |
Sep 2, 2024 | 696.00 | 702.00 | 685.00 | 694.40 | 694.40 | 38,567 |
Aug 30, 2024 | 690.00 | 694.20 | 685.80 | 688.00 | 688.00 | 18,330 |
Aug 29, 2024 | 690.00 | 697.80 | 682.20 | 688.60 | 688.60 | 16,075 |
Aug 28, 2024 | 711.70 | 715.90 | 690.00 | 692.55 | 692.55 | 42,365 |
Aug 27, 2024 | 722.60 | 726.20 | 700.36 | 714.40 | 714.40 | 95,597 |
Aug 23, 2024 | 682.40 | 728.91 | 671.60 | 723.25 | 723.25 | 307,377 |
Aug 22, 2024 | 693.00 | 695.00 | 680.70 | 682.95 | 682.95 | 41,612 |
Aug 21, 2024 | 693.50 | 701.80 | 686.90 | 692.50 | 692.50 | 10,906 |
Aug 20, 2024 | 695.00 | 696.80 | 681.70 | 688.30 | 688.30 | 31,482 |
Aug 19, 2024 | 686.70 | 700.30 | 677.60 | 700.10 | 700.10 | 32,689 |
Aug 16, 2024 | 715.30 | 716.60 | 695.40 | 699.55 | 699.55 | 30,857 |
Aug 15, 2024 | 701.30 | 712.80 | 695.20 | 708.85 | 708.85 | 8,047 |
Aug 14, 2024 | 697.00 | 706.70 | 691.00 | 703.50 | 703.50 | 9,500 |
Aug 13, 2024 | 694.00 | 699.00 | 690.00 | 693.65 | 693.65 | 46,372 |
Aug 12, 2024 | 713.60 | 713.60 | 685.80 | 694.15 | 694.15 | 50,282 |
Aug 9, 2024 | 697.60 | 715.40 | 692.80 | 693.55 | 693.55 | 25,608 |
Aug 8, 2024 | 684.00 | 697.20 | 683.50 | 695.20 | 695.20 | 52,151 |
Aug 7, 2024 | 699.80 | 714.20 | 690.00 | 709.20 | 709.20 | 51,073 |
Aug 6, 2024 | 686.80 | 697.09 | 681.70 | 696.00 | 696.00 | 67,817 |
Aug 5, 2024 | 660.10 | 709.90 | 650.00 | 667.20 | 667.20 | 110,748 |
Aug 2, 2024 | 736.50 | 745.10 | 690.75 | 694.70 | 694.70 | 73,849 |
Aug 1, 2024 | 796.90 | 798.60 | 749.15 | 751.20 | 751.20 | 40,314 |
Jul 31, 2024 | 777.50 | 786.60 | 768.50 | 782.90 | 782.90 | 14,204 |
Jul 30, 2024 | 763.90 | 769.60 | 758.20 | 763.50 | 763.50 | 11,631 |
Jul 29, 2024 | 784.20 | 787.50 | 760.20 | 762.05 | 762.05 | 164,644 |
Jul 26, 2024 | 765.00 | 778.90 | 762.90 | 771.25 | 771.25 | 133,054 |
Jul 25, 2024 | 772.70 | 774.30 | 746.47 | 757.80 | 757.80 | 38,627 |
Jul 24, 2024 | 785.10 | 802.30 | 778.60 | 781.75 | 781.75 | 62,808 |
Jul 23, 2024 | 795.50 | 804.40 | 790.30 | 793.05 | 793.05 | 53,679 |
Jul 22, 2024 | 793.40 | 805.20 | 790.00 | 791.95 | 791.95 | 26,077 |
Jul 19, 2024 | 797.80 | 808.80 | 782.26 | 797.00 | 797.00 | 24,437 |
Jul 18, 2024 | 819.10 | 827.34 | 800.16 | 805.05 | 805.05 | 39,703 |
Jul 17, 2024 | 846.00 | 852.80 | 810.00 | 813.10 | 813.10 | 58,337 |
Jul 16, 2024 | 872.30 | 872.30 | 848.96 | 848.50 | 848.50 | 33,758 |
Jul 15, 2024 | 886.10 | 897.00 | 869.40 | 872.90 | 872.90 | 20,946 |
Jul 12, 2024 | 897.00 | 902.40 | 882.50 | 887.15 | 887.15 | 51,807 |
Jul 11, 2024 | 888.00 | 904.20 | 884.80 | 890.35 | 890.35 | 23,112 |
Jul 10, 2024 | 855.40 | 884.40 | 843.10 | 880.40 | 880.40 | 56,954 |
Jul 9, 2024 | 848.70 | 869.10 | 844.00 | 869.10 | 869.10 | 22,506 |
Jul 8, 2024 | 859.70 | 862.70 | 849.20 | 851.90 | 851.90 | 76,187 |
Jul 5, 2024 | 861.80 | 874.90 | 845.20 | 851.45 | 851.45 | 39,049 |
Jul 4, 2024 | 867.20 | 870.60 | 859.50 | 866.20 | 866.20 | 19,832 |
Jul 3, 2024 | 860.00 | 871.52 | 856.95 | 866.00 | 866.00 | 41,580 |
Jul 2, 2024 | 854.00 | 860.00 | 843.10 | 847.80 | 847.80 | 25,617 |
Jul 1, 2024 | 856.60 | 871.43 | 850.90 | 856.80 | 856.80 | 40,284 |
Jun 28, 2024 | 876.70 | 886.00 | 866.90 | 869.70 | 869.70 | 35,286 |
Jun 27, 2024 | 858.60 | 864.60 | 854.85 | 857.80 | 857.80 | 33,326 |
Jun 26, 2024 | 850.50 | 859.30 | 844.60 | 856.55 | 856.55 | 36,468 |
Jun 25, 2024 | 864.50 | 869.30 | 841.60 | 844.20 | 844.20 | 140,609 |
Jun 24, 2024 | 881.70 | 888.50 | 870.30 | 873.40 | 873.40 | 47,296 |
Jun 21, 2024 | 893.00 | 901.30 | 879.50 | 886.70 | 886.70 | 40,111 |
Jun 20, 2024 | 897.00 | 903.80 | 887.00 | 894.25 | 894.25 | 30,800 |
Jun 19, 2024 | 900.40 | 902.51 | 889.69 | 893.60 | 893.60 | 90,866 |
Jun 18, 2024 | 876.00 | 894.30 | 854.80 | 889.60 | 889.60 | 60,455 |
Jun 17, 2024 | 871.60 | 878.20 | 866.20 | 868.40 | 868.40 | 12,512 |
Jun 14, 2024 | 891.30 | 891.80 | 877.11 | 883.50 | 883.50 | 26,958 |
Jun 13, 2024 | 874.00 | 890.70 | 862.10 | 888.40 | 888.40 | 18,628 |
Jun 12, 2024 | 864.10 | 870.20 | 854.70 | 865.30 | 865.30 | 70,918 |
Jun 11, 2024 | 892.80 | 894.10 | 868.20 | 870.30 | 870.30 | 41,708 |
Jun 10, 2024 | 902.00 | 908.70 | 888.50 | 903.10 | 903.10 | 82,478 |
Jun 7, 2024 | 920.90 | 934.91 | 906.40 | 907.20 | 907.20 | 61,908 |
Jun 6, 2024 | 912.20 | 924.80 | 906.30 | 922.70 | 922.70 | 43,329 |
Jun 5, 2024 | 920.70 | 937.70 | 911.50 | 925.05 | 925.05 | 21,175 |
Jun 4, 2024 | 938.00 | 955.70 | 908.60 | 909.70 | 909.70 | 68,895 |
Jun 3, 2024 | 979.40 | 984.90 | 947.72 | 952.40 | 952.40 | 139,355 |
May 31, 2024 | 974.60 | 1,001.20 | 964.63 | 971.10 | 971.10 | 42,417 |
May 30, 2024 | 967.50 | 978.20 | 957.40 | 973.50 | 973.50 | 13,563 |
May 29, 2024 | 980.60 | 982.20 | 946.80 | 959.35 | 959.35 | 49,427 |
May 28, 2024 | 967.20 | 1,063.00 | 947.79 | 967.90 | 967.90 | 70,559 |
May 24, 2024 | 956.90 | 978.90 | 947.30 | 975.30 | 975.30 | 42,375 |
May 23, 2024 | 969.70 | 975.10 | 933.31 | 960.10 | 960.10 | 58,139 |
May 22, 2024 | 1,001.20 | 1,002.80 | 978.70 | 984.00 | 984.00 | 50,848 |
May 21, 2024 | 1,010.80 | 1,022.00 | 987.26 | 1,012.70 | 1,012.70 | 78,323 |
May 20, 2024 | 998.10 | 1,018.20 | 973.06 | 1,015.50 | 1,015.50 | 72,103 |
May 17, 2024 | 948.50 | 998.14 | 947.90 | 993.05 | 993.05 | 83,496 |
May 16, 2024 | 958.20 | 958.20 | 941.90 | 946.60 | 946.60 | 57,492 |
May 15, 2024 | 950.50 | 950.50 | 936.00 | 946.70 | 946.70 | 31,662 |
May 14, 2024 | 943.30 | 951.30 | 942.38 | 945.75 | 945.75 | 42,831 |
May 13, 2024 | 952.00 | 966.80 | 950.80 | 953.35 | 953.35 | 46,733 |
May 10, 2024 | 973.80 | 984.18 | 956.23 | 965.20 | 965.20 | 107,321 |
May 9, 2024 | 951.00 | 967.35 | 942.80 | 965.90 | 965.90 | 28,864 |
May 8, 2024 | 970.00 | 971.17 | 939.45 | 942.70 | 942.70 | 86,074 |
May 7, 2024 | 965.00 | 984.25 | 959.90 | 974.30 | 974.30 | 111,080 |
May 3, 2024 | 935.00 | 943.50 | 921.69 | 927.50 | 927.50 | 36,662 |
May 2, 2024 | 910.20 | 936.50 | 908.17 | 930.50 | 930.50 | 67,233 |
May 1, 2024 | 904.50 | 929.30 | 896.00 | 917.75 | 917.75 | 69,406 |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%