Milan - Delayed Quote EUR
Amundi US Treasury Bond 1-3Y UCITS ETF Dist (US13.MI)
89.09
-0.28
(-0.31%)
At close: May 2 at 5:35:13 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 89.23 | 89.30 | 88.87 | 89.09 | 89.09 | 1,383 |
Apr 30, 2025 | 89.34 | 89.34 | 89.34 | 89.37 | 89.37 | 169 |
Apr 29, 2025 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
Apr 28, 2025 | 89.05 | 89.05 | 88.72 | 88.72 | 88.72 | 63 |
Apr 25, 2025 | 89.00 | 89.00 | 89.00 | 88.80 | 88.80 | 50 |
Apr 24, 2025 | 88.64 | 88.80 | 88.64 | 88.80 | 88.80 | 330 |
Apr 23, 2025 | 88.62 | 88.81 | 88.24 | 88.81 | 88.81 | 206 |
Apr 22, 2025 | 87.68 | 87.92 | 87.68 | 87.88 | 87.88 | 666 |
Apr 17, 2025 | 88.62 | 88.72 | 88.62 | 88.72 | 88.72 | 207 |
Apr 16, 2025 | 88.67 | 88.73 | 88.67 | 88.73 | 88.73 | 421 |
Apr 15, 2025 | 88.97 | 89.15 | 88.97 | 89.15 | 89.15 | 1,003 |
Apr 14, 2025 | 88.09 | 88.25 | 88.09 | 88.49 | 88.49 | 246 |
Apr 11, 2025 | 88.52 | 88.70 | 88.52 | 88.67 | 88.67 | 102 |
Apr 10, 2025 | 91.09 | 91.09 | 90.61 | 90.12 | 90.12 | 278 |
Apr 9, 2025 | 90.90 | 91.27 | 90.90 | 91.14 | 91.14 | 32 |
Apr 8, 2025 | 91.94 | 92.40 | 91.93 | 92.40 | 92.40 | 214 |
Apr 7, 2025 | 91.98 | 92.32 | 91.98 | 92.37 | 92.37 | 475 |
Apr 4, 2025 | 91.85 | 92.00 | 91.85 | 92.00 | 92.00 | 164 |
Apr 3, 2025 | 92.00 | 92.00 | 91.01 | 91.19 | 91.19 | 646 |
Apr 2, 2025 | 92.71 | 92.71 | 92.59 | 92.57 | 92.57 | 805 |
Apr 1, 2025 | 92.94 | 93.18 | 92.94 | 93.11 | 93.11 | 274 |
Mar 31, 2025 | 92.87 | 93.04 | 92.87 | 93.04 | 93.04 | 44 |
Mar 28, 2025 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | - |
Mar 27, 2025 | 92.99 | 92.99 | 92.99 | 92.87 | 92.87 | 2 |
Mar 26, 2025 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | - |
Mar 25, 2025 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | 1 |
Mar 24, 2025 | 92.47 | 92.86 | 92.47 | 92.86 | 92.86 | 14 |
Mar 21, 2025 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | - |
Mar 20, 2025 | 92.03 | 92.49 | 92.03 | 92.42 | 92.42 | 81 |
Mar 19, 2025 | 91.67 | 91.72 | 91.67 | 91.92 | 91.92 | 220 |
Mar 18, 2025 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | - |
Mar 17, 2025 | 91.72 | 91.74 | 91.72 | 91.72 | 91.72 | 24 |
Mar 14, 2025 | 91.93 | 91.93 | 91.93 | 92.06 | 92.06 | 20 |
Mar 13, 2025 | 92.08 | 92.17 | 92.08 | 92.20 | 92.20 | 552 |
Mar 12, 2025 | 91.77 | 92.00 | 91.76 | 91.72 | 91.72 | 134 |
Mar 11, 2025 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | - |
Mar 10, 2025 | 92.30 | 92.46 | 92.30 | 92.46 | 92.46 | 220 |
Mar 7, 2025 | 92.24 | 92.31 | 91.94 | 92.37 | 92.37 | 1,065 |
Mar 6, 2025 | 92.64 | 92.64 | 92.37 | 92.37 | 92.37 | 1,306 |
Mar 5, 2025 | 93.96 | 93.96 | 92.98 | 92.98 | 92.98 | 1,267 |
Mar 4, 2025 | 95.30 | 95.30 | 95.05 | 95.21 | 95.21 | 1,197 |
Mar 3, 2025 | 96.16 | 96.16 | 95.34 | 95.34 | 95.34 | 14 |
Feb 28, 2025 | 96.06 | 96.06 | 96.06 | 96.16 | 96.16 | 2 |
Feb 27, 2025 | 95.29 | 95.29 | 95.27 | 95.94 | 95.94 | 7 |
Feb 26, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | 1 |
Feb 25, 2025 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | - |
Feb 24, 2025 | 95.06 | 95.17 | 95.06 | 95.17 | 95.17 | 6 |
Feb 21, 2025 | 94.87 | 95.21 | 94.87 | 95.21 | 95.21 | 198 |
Feb 20, 2025 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
Feb 19, 2025 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
Feb 18, 2025 | 95.04 | 95.04 | 95.00 | 95.04 | 95.04 | 9 |
Feb 17, 2025 | 94.97 | 94.97 | 94.81 | 94.89 | 94.89 | 145 |
Feb 14, 2025 | 94.76 | 94.77 | 94.69 | 94.74 | 94.74 | 257 |
Feb 13, 2025 | 95.27 | 95.30 | 95.15 | 95.10 | 95.10 | 318 |
Feb 12, 2025 | 95.62 | 95.62 | 95.60 | 95.76 | 95.76 | 1,152 |
Feb 11, 2025 | 96.28 | 96.28 | 96.07 | 95.97 | 95.97 | 220 |
Feb 10, 2025 | 96.11 | 96.39 | 96.11 | 96.39 | 96.39 | 53 |
Feb 7, 2025 | 95.70 | 95.71 | 95.63 | 96.08 | 96.08 | 1,254 |
Feb 6, 2025 | 95.98 | 95.98 | 95.97 | 95.80 | 95.80 | 120 |
Feb 5, 2025 | 95.37 | 95.48 | 95.37 | 95.48 | 95.48 | 492 |
Feb 4, 2025 | 96.02 | 96.10 | 96.02 | 95.72 | 95.72 | 793 |
Feb 3, 2025 | 96.96 | 97.00 | 96.25 | 96.41 | 96.41 | 608 |
Jan 31, 2025 | 95.69 | 95.69 | 95.62 | 95.62 | 95.62 | 260 |
Jan 30, 2025 | 95.37 | 95.37 | 95.37 | 95.25 | 95.25 | 9 |
Jan 29, 2025 | 95.48 | 95.48 | 95.48 | 95.29 | 95.29 | 6 |
Jan 28, 2025 | 95.18 | 95.18 | 95.18 | 95.16 | 95.16 | 13 |
Jan 27, 2025 | 94.57 | 94.57 | 94.40 | 94.47 | 94.47 | 31 |
Jan 24, 2025 | 94.53 | 94.55 | 94.33 | 94.35 | 94.35 | 133 |
Jan 23, 2025 | 95.21 | 95.39 | 95.10 | 95.21 | 95.21 | 557 |
Jan 22, 2025 | 95.15 | 95.15 | 95.15 | 95.13 | 95.13 | 106 |
Jan 21, 2025 | 95.67 | 95.67 | 95.17 | 95.17 | 95.17 | 877 |
Jan 20, 2025 | 96.12 | 96.12 | 95.39 | 95.39 | 95.39 | 59 |
Jan 17, 2025 | 96.28 | 96.44 | 96.24 | 96.24 | 96.24 | 168 |
Jan 16, 2025 | 96.14 | 96.35 | 96.14 | 96.23 | 96.23 | 159 |
Jan 15, 2025 | 95.81 | 96.41 | 95.81 | 96.41 | 96.41 | 11 |
Jan 14, 2025 | 96.43 | 96.43 | 95.64 | 95.64 | 95.64 | 135,394 |
Jan 13, 2025 | 96.60 | 96.93 | 96.58 | 96.79 | 96.79 | 1,182 |
Jan 10, 2025 | 96.11 | 96.55 | 95.97 | 96.56 | 96.56 | 206 |
Jan 9, 2025 | 96.08 | 96.08 | 96.08 | 96.17 | 96.17 | 109 |
Jan 8, 2025 | 95.76 | 96.05 | 95.76 | 96.05 | 96.05 | 33 |
Jan 7, 2025 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | - |
Jan 6, 2025 | 95.80 | 95.81 | 95.20 | 95.21 | 95.21 | 1,038 |
Jan 3, 2025 | 96.34 | 96.34 | 96.08 | 96.11 | 96.11 | 148 |
Jan 2, 2025 | 95.64 | 96.52 | 95.64 | 96.51 | 96.51 | 807 |
Dec 30, 2024 | 94.77 | 95.31 | 94.76 | 95.29 | 95.29 | 2,471 |
Dec 27, 2024 | 94.66 | 94.76 | 94.66 | 94.70 | 94.70 | 65 |
Dec 23, 2024 | 94.90 | 94.90 | 94.88 | 94.88 | 94.88 | 46 |
Dec 20, 2024 | 95.00 | 95.00 | 95.00 | 94.81 | 94.81 | 965 |
Dec 19, 2024 | 95.03 | 95.05 | 94.63 | 95.08 | 95.08 | 1,351 |
Dec 18, 2024 | 94.11 | 94.21 | 94.11 | 94.31 | 94.31 | 1,532 |
Dec 17, 2024 | 93.96 | 94.02 | 93.96 | 94.05 | 94.05 | 95 |
Dec 16, 2024 | 93.95 | 94.15 | 93.51 | 94.01 | 94.01 | 2,538 |
Dec 13, 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | - |
Dec 12, 2024 | 94.09 | 94.27 | 94.03 | 94.23 | 94.23 | 309 |
Dec 11, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
Dec 10, 2024 | 2.284728 Dividend | |||||
Dec 10, 2024 | 93.87 | 94.10 | 93.80 | 94.10 | 94.10 | 740 |
Dec 9, 2024 | 95.64 | 95.77 | 95.64 | 95.77 | 93.49 | 379 |
Dec 6, 2024 | 95.66 | 95.87 | 95.66 | 95.87 | 93.58 | 146 |
Dec 5, 2024 | 96.10 | 96.10 | 96.10 | 95.69 | 93.41 | 41 |
Dec 4, 2024 | 96.31 | 96.31 | 96.01 | 96.01 | 93.72 | 4,378 |
Dec 3, 2024 | 95.97 | 96.12 | 95.97 | 96.15 | 93.86 | 369 |
Dec 2, 2024 | 96.18 | 96.45 | 96.04 | 96.45 | 94.15 | 3,117 |
Nov 29, 2024 | 95.67 | 95.79 | 95.65 | 95.74 | 93.46 | 136 |
Nov 28, 2024 | 95.91 | 95.95 | 95.81 | 95.80 | 93.51 | 3,043 |
Nov 27, 2024 | 96.02 | 96.02 | 95.61 | 95.61 | 93.33 | 142 |
Nov 26, 2024 | 96.18 | 96.18 | 96.04 | 96.28 | 93.98 | 311 |
Nov 25, 2024 | 96.08 | 96.17 | 95.92 | 96.17 | 93.88 | 378 |
Nov 22, 2024 | 96.22 | 97.16 | 96.22 | 96.89 | 94.58 | 1,925 |
Nov 21, 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 93.59 | - |
Nov 20, 2024 | 95.35 | 95.63 | 95.34 | 95.88 | 93.59 | 720 |
Nov 19, 2024 | 95.65 | 95.65 | 95.35 | 95.35 | 93.08 | 6,599 |
Nov 18, 2024 | 95.35 | 95.35 | 95.35 | 95.31 | 93.04 | 4 |
Nov 15, 2024 | 95.33 | 95.52 | 95.33 | 95.52 | 93.24 | 57 |
Nov 14, 2024 | 95.66 | 95.84 | 95.51 | 95.31 | 93.04 | 220 |
Nov 13, 2024 | 94.81 | 94.98 | 94.63 | 95.23 | 92.96 | 523 |
Nov 12, 2024 | 94.74 | 94.93 | 94.74 | 94.87 | 92.61 | 1,169 |
Nov 11, 2024 | 94.26 | 94.26 | 94.26 | 94.54 | 92.28 | 355 |
Nov 8, 2024 | 94.03 | 94.03 | 94.03 | 94.03 | 91.79 | 141 |
Nov 7, 2024 | 93.60 | 93.68 | 93.18 | 93.47 | 91.24 | 251 |
Nov 6, 2024 | 93.68 | 93.89 | 93.68 | 93.78 | 91.54 | 111 |
Nov 5, 2024 | 92.54 | 92.60 | 92.29 | 92.29 | 90.09 | 3,817 |
Nov 4, 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 90.71 | - |
Nov 1, 2024 | 92.87 | 92.93 | 92.87 | 92.93 | 90.71 | 61 |
Oct 31, 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 90.59 | - |
Oct 30, 2024 | 93.15 | 93.15 | 92.80 | 92.80 | 90.59 | 1,305 |
Oct 29, 2024 | 93.30 | 93.30 | 93.30 | 93.31 | 91.08 | 100 |
Oct 28, 2024 | 93.20 | 93.24 | 93.10 | 93.12 | 90.90 | 11,914 |
Oct 25, 2024 | 93.27 | 93.27 | 93.11 | 93.25 | 91.03 | 13,084 |
Oct 24, 2024 | 93.49 | 93.50 | 93.42 | 93.42 | 91.19 | 1,989 |
Oct 23, 2024 | 93.51 | 93.51 | 93.51 | 93.51 | 91.28 | 810 |
Oct 22, 2024 | 93.24 | 93.24 | 93.24 | 93.24 | 91.02 | - |
Oct 21, 2024 | 93.04 | 93.04 | 93.04 | 93.24 | 91.02 | 3,295 |
Oct 18, 2024 | 93.17 | 93.17 | 93.17 | 93.07 | 90.85 | 115 |
Oct 17, 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 90.76 | - |
Oct 16, 2024 | 92.91 | 92.91 | 92.91 | 92.98 | 90.76 | 32 |
Oct 15, 2024 | 92.69 | 92.69 | 92.54 | 92.62 | 90.41 | 352 |
Oct 14, 2024 | 92.34 | 92.47 | 92.32 | 92.48 | 90.27 | 255 |
Oct 11, 2024 | 92.30 | 92.30 | 92.30 | 92.23 | 90.03 | 25 |
Oct 10, 2024 | 92.23 | 92.43 | 92.21 | 92.43 | 90.22 | 391 |
Oct 9, 2024 | 92.00 | 92.19 | 91.97 | 92.07 | 89.87 | 20,771 |
Oct 8, 2024 | 91.79 | 92.07 | 91.79 | 92.07 | 89.87 | 180 |
Oct 7, 2024 | 91.94 | 91.94 | 91.84 | 91.84 | 89.65 | 11,599 |
Oct 4, 2024 | 91.89 | 92.20 | 91.89 | 92.16 | 89.96 | 7,732 |
Oct 3, 2024 | 91.91 | 91.95 | 91.83 | 92.10 | 89.90 | 805 |
Oct 2, 2024 | 91.54 | 91.87 | 91.53 | 91.87 | 89.68 | 698 |
Oct 1, 2024 | 91.39 | 91.76 | 91.39 | 91.76 | 89.57 | 262 |
Sep 30, 2024 | 90.94 | 90.95 | 90.66 | 91.00 | 88.83 | 1,257 |
Sep 27, 2024 | 90.67 | 90.72 | 90.67 | 90.90 | 88.73 | 94 |
Sep 26, 2024 | 91.13 | 91.13 | 91.13 | 90.77 | 88.60 | 28 |
Sep 25, 2024 | 90.79 | 90.98 | 90.71 | 90.98 | 88.81 | 50 |
Sep 24, 2024 | 91.25 | 91.25 | 91.10 | 91.04 | 88.87 | 359 |
Sep 23, 2024 | 91.29 | 91.39 | 91.17 | 91.12 | 88.95 | 731 |
Sep 20, 2024 | 90.88 | 90.95 | 90.81 | 91.01 | 88.84 | 594 |
Sep 19, 2024 | 91.05 | 91.21 | 90.80 | 91.04 | 88.87 | 2,317 |
Sep 18, 2024 | 91.06 | 91.06 | 91.04 | 91.11 | 88.94 | 159 |
Sep 17, 2024 | 91.13 | 91.19 | 91.12 | 91.16 | 88.99 | 35 |
Sep 16, 2024 | 91.26 | 91.28 | 91.13 | 91.23 | 89.05 | 4,184 |
Sep 13, 2024 | 91.43 | 91.44 | 91.43 | 91.44 | 89.26 | 87 |
Sep 12, 2024 | 91.98 | 91.98 | 91.72 | 91.76 | 89.57 | 2,004 |
Sep 11, 2024 | 91.80 | 91.97 | 91.79 | 92.00 | 89.81 | 200 |
Sep 10, 2024 | 91.59 | 91.86 | 91.59 | 91.84 | 89.65 | 4,149 |
Sep 9, 2024 | 91.59 | 91.65 | 91.59 | 91.61 | 89.42 | 527 |
Sep 6, 2024 | 91.00 | 91.28 | 90.89 | 91.12 | 88.95 | 76 |
Sep 5, 2024 | 91.12 | 91.12 | 91.02 | 91.10 | 88.93 | 453 |
Sep 4, 2024 | 91.30 | 91.30 | 91.06 | 91.06 | 88.89 | 20 |
Sep 3, 2024 | 91.16 | 91.26 | 91.16 | 91.26 | 89.08 | 4 |
Sep 2, 2024 | 90.88 | 91.02 | 90.88 | 91.02 | 88.85 | 105 |
Aug 30, 2024 | 90.70 | 91.06 | 90.70 | 91.06 | 88.89 | 137 |
Aug 29, 2024 | 90.51 | 90.88 | 90.51 | 90.86 | 88.69 | 394 |
Aug 28, 2024 | 90.36 | 90.36 | 90.36 | 90.51 | 88.35 | 19 |
Aug 27, 2024 | 90.05 | 90.05 | 90.04 | 90.12 | 87.97 | 10 |
Aug 26, 2024 | 89.91 | 90.26 | 89.91 | 90.06 | 87.91 | 426 |
Aug 23, 2024 | 90.33 | 90.49 | 90.33 | 89.89 | 87.75 | 38 |
Aug 22, 2024 | 90.29 | 90.29 | 90.29 | 90.44 | 88.28 | 65 |
Aug 21, 2024 | 90.43 | 90.43 | 90.43 | 90.43 | 88.27 | - |
Aug 20, 2024 | 90.54 | 90.57 | 90.42 | 90.43 | 88.27 | 70 |
Aug 19, 2024 | 90.81 | 90.81 | 90.72 | 90.66 | 88.50 | 21 |
Aug 16, 2024 | 91.29 | 91.29 | 91.18 | 91.18 | 89.00 | 43 |
Aug 14, 2024 | 91.17 | 91.18 | 91.17 | 91.13 | 88.96 | 87 |
Aug 13, 2024 | 91.74 | 91.81 | 91.74 | 91.67 | 89.48 | 19 |
Aug 12, 2024 | 91.70 | 91.74 | 91.70 | 91.67 | 89.48 | 70 |
Aug 9, 2024 | 91.82 | 91.83 | 91.82 | 91.76 | 89.57 | 90 |
Aug 8, 2024 | 91.79 | 91.93 | 91.79 | 91.84 | 89.65 | 537 |
Aug 7, 2024 | 91.69 | 91.81 | 91.69 | 91.66 | 89.47 | 157 |
Aug 6, 2024 | 91.92 | 91.92 | 91.92 | 91.74 | 89.55 | 9,228 |
Aug 5, 2024 | 92.03 | 92.03 | 91.10 | 91.56 | 89.38 | 28,636 |
Aug 2, 2024 | 92.41 | 92.41 | 92.40 | 91.95 | 89.76 | 37 |
Aug 1, 2024 | 92.48 | 92.59 | 92.37 | 92.59 | 90.38 | 349 |
Jul 31, 2024 | 92.06 | 92.06 | 91.91 | 92.01 | 89.81 | 24 |
Jul 30, 2024 | 91.90 | 91.90 | 91.81 | 92.09 | 89.89 | 165 |
Jul 29, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 89.41 | - |
Jul 26, 2024 | 91.56 | 91.60 | 91.56 | 91.60 | 89.41 | 34 |
Jul 25, 2024 | 91.53 | 91.53 | 91.53 | 91.53 | 89.35 | - |
Jul 24, 2024 | 91.63 | 91.63 | 91.53 | 91.53 | 89.35 | 1,191 |
Jul 23, 2024 | 91.27 | 91.27 | 91.27 | 91.46 | 89.28 | 31 |
Jul 22, 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 89.02 | - |
Jul 19, 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 89.02 | 7,956 |
Jul 18, 2024 | 90.80 | 91.14 | 90.80 | 91.14 | 88.97 | 8,558 |
Jul 17, 2024 | 90.68 | 90.78 | 90.66 | 90.77 | 88.60 | 7,226 |
Jul 16, 2024 | 91.09 | 91.09 | 91.09 | 91.20 | 89.02 | 61 |
Jul 15, 2024 | 90.91 | 90.98 | 90.91 | 90.98 | 88.81 | 123 |
Jul 12, 2024 | 91.03 | 91.03 | 91.03 | 90.92 | 88.75 | 155 |
Jul 11, 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 89.15 | - |
Jul 10, 2024 | 91.34 | 91.34 | 91.34 | 91.33 | 89.15 | 6 |
Jul 9, 2024 | 91.32 | 91.32 | 91.32 | 91.41 | 89.23 | 68 |
Jul 8, 2024 | 91.29 | 91.29 | 91.19 | 91.24 | 89.06 | 593 |
Jul 5, 2024 | 91.18 | 91.18 | 91.18 | 91.30 | 89.12 | 20 |
Jul 4, 2024 | 91.39 | 91.39 | 91.29 | 91.29 | 89.11 | 296 |
Jul 3, 2024 | 91.62 | 91.62 | 91.32 | 91.41 | 89.23 | 1,749 |
Jul 2, 2024 | 91.93 | 91.93 | 91.93 | 91.79 | 89.60 | 19 |
Jul 1, 2024 | 91.55 | 91.84 | 91.48 | 91.84 | 89.65 | 243 |
Jun 28, 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 89.90 | - |
Jun 27, 2024 | 92.12 | 92.12 | 91.96 | 92.10 | 89.90 | 503 |
Jun 26, 2024 | 92.11 | 92.11 | 92.11 | 92.20 | 90.00 | 36 |
Jun 25, 2024 | 92.14 | 92.15 | 92.04 | 92.04 | 89.84 | 1,409 |
Jun 24, 2024 | 91.96 | 91.96 | 91.73 | 91.84 | 89.65 | 1,340 |
Jun 21, 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 89.73 | - |
Jun 20, 2024 | 91.84 | 91.84 | 91.80 | 91.92 | 89.73 | 1,207 |
Jun 19, 2024 | 91.76 | 91.76 | 91.64 | 91.72 | 89.53 | 182 |
Jun 18, 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 89.63 | - |
Jun 17, 2024 | 91.86 | 91.86 | 91.76 | 91.82 | 89.63 | 70 |
Jun 14, 2024 | 92.23 | 92.23 | 92.21 | 92.08 | 89.88 | 214 |
Jun 13, 2024 | 91.04 | 91.40 | 91.04 | 91.55 | 89.37 | 205 |
Jun 12, 2024 | 91.21 | 91.21 | 91.21 | 90.75 | 88.59 | 300 |
Jun 11, 2024 | 91.16 | 91.54 | 91.16 | 91.50 | 89.32 | 356 |
Jun 10, 2024 | 91.12 | 91.35 | 91.12 | 91.32 | 89.14 | 6 |
Jun 7, 2024 | 90.34 | 90.34 | 90.34 | 90.34 | 88.18 | - |
Jun 6, 2024 | 90.38 | 90.38 | 90.38 | 90.34 | 88.18 | 180 |
Jun 5, 2024 | 90.27 | 90.27 | 90.27 | 90.44 | 88.28 | 50 |
Jun 4, 2024 | 90.14 | 90.28 | 90.14 | 90.24 | 88.09 | 35 |
Jun 3, 2024 | 90.45 | 90.45 | 90.12 | 90.12 | 87.97 | 7 |
May 31, 2024 | 90.29 | 90.29 | 90.29 | 90.35 | 88.19 | 50 |
May 30, 2024 | 90.49 | 90.49 | 90.30 | 90.30 | 88.15 | 286 |
May 29, 2024 | 90.18 | 90.22 | 90.07 | 90.40 | 88.24 | 293 |
May 28, 2024 | 90.08 | 90.08 | 90.08 | 89.99 | 87.84 | 49 |
May 27, 2024 | 90.11 | 90.11 | 90.11 | 90.12 | 87.97 | 33 |
May 24, 2024 | 90.32 | 90.32 | 90.12 | 90.12 | 87.97 | 260 |
May 23, 2024 | 90.53 | 90.53 | 90.31 | 90.36 | 88.20 | 460 |
May 22, 2024 | 90.42 | 90.42 | 90.42 | 90.35 | 88.19 | 24 |
May 21, 2024 | 90.25 | 90.25 | 90.25 | 90.24 | 88.09 | 59 |
May 20, 2024 | 90.10 | 90.10 | 90.10 | 90.14 | 87.99 | 103 |
May 17, 2024 | 90.15 | 90.15 | 90.15 | 90.15 | 88.00 | - |
May 16, 2024 | 90.23 | 90.24 | 90.19 | 90.15 | 88.00 | 386 |
May 15, 2024 | 90.18 | 90.18 | 90.18 | 90.18 | 88.03 | 8 |
May 14, 2024 | 90.69 | 90.69 | 90.64 | 90.44 | 88.28 | 161 |
May 13, 2024 | 90.69 | 90.69 | 90.66 | 90.63 | 88.47 | 181 |
May 10, 2024 | 90.70 | 90.75 | 90.70 | 90.75 | 88.59 | 208 |
May 9, 2024 | 91.15 | 91.15 | 90.77 | 90.79 | 88.62 | 221 |
May 8, 2024 | 90.98 | 90.98 | 90.91 | 90.96 | 88.79 | 179 |
May 7, 2024 | 90.90 | 90.90 | 90.72 | 90.72 | 88.56 | 159 |
May 6, 2024 | 90.88 | 90.88 | 90.63 | 90.74 | 88.58 | 2,066 |
May 3, 2024 | 91.19 | 91.19 | 91.19 | 91.19 | 89.01 | - |
May 2, 2024 | 90.97 | 91.19 | 90.96 | 91.19 | 89.01 | 2,131 |
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%