Swiss - Delayed Quote CHF
UBS (Irl) ETF plc - MSCI USA Select Factor Mix UCITS ETF (hedged to CHF) A-acc (USMUFS.SW)
22.46
+0.19
+(0.88%)
At close: April 30 at 4:54:19 PM GMT+2
Currency in CHF 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 30, 2025 | 22.41 | 22.46 | 22.41 | 22.46 | 22.46 | 1,200 |
Apr 29, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
Apr 28, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 250 |
Apr 25, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
Apr 24, 2025 | 22.18 | 22.18 | 22.16 | 22.16 | 22.16 | 1,608 |
Apr 23, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
Apr 22, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
Apr 17, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
Apr 16, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 605 |
Apr 15, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 2 |
Apr 14, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 3,390 |
Apr 11, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 408 |
Apr 10, 2025 | 21.95 | 21.95 | 21.51 | 21.51 | 21.51 | 792 |
Apr 9, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
Apr 8, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 414 |
Apr 7, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 2,400 |
Apr 4, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Apr 3, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
Apr 2, 2025 | 22.89 | 22.89 | 22.77 | 22.77 | 22.77 | 5,700 |
Apr 1, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 1,100 |
Mar 31, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
Mar 28, 2025 | 23.20 | 23.24 | 22.95 | 22.95 | 22.95 | 994 |
Mar 27, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 215 |
Mar 26, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
Mar 25, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 5 |
Mar 24, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 8 |
Mar 21, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
Mar 20, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
Mar 19, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 1,027 |
Mar 18, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
Mar 17, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 10,130 |
Mar 14, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
Mar 13, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
Mar 12, 2025 | 22.74 | 22.74 | 22.70 | 22.70 | 22.70 | 1,002 |
Mar 11, 2025 | 23.33 | 23.33 | 23.01 | 23.01 | 23.01 | 2,110 |
Mar 10, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 110 |
Mar 7, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 164 |
Mar 6, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Mar 5, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Mar 4, 2025 | 23.75 | 23.77 | 23.50 | 23.50 | 23.50 | 3,484 |
Mar 3, 2025 | 24.12 | 24.12 | 24.07 | 24.07 | 24.07 | 1,240 |
Feb 28, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Feb 27, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 3 |
Feb 26, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 298 |
Feb 25, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 5 |
Feb 24, 2025 | 23.92 | 24.05 | 23.92 | 24.05 | 24.05 | 1,000 |
Feb 21, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 723 |
Feb 20, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
Feb 19, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
Feb 18, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
Feb 17, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 148 |
Feb 14, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Feb 13, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Feb 12, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Feb 11, 2025 | 24.27 | 24.33 | 24.27 | 24.33 | 24.33 | 1,240 |
Feb 10, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
Feb 7, 2025 | 24.17 | 24.35 | 24.17 | 24.35 | 24.35 | 900 |
Feb 6, 2025 | 24.40 | 24.44 | 24.40 | 24.44 | 24.44 | 500 |
Feb 5, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 1,500 |
Feb 4, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
Feb 3, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
Jan 31, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1 |
Jan 30, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 828 |
Jan 29, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 150 |
Jan 28, 2025 | 24.16 | 24.17 | 24.07 | 24.15 | 24.15 | 901 |
Jan 27, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 5 |
Jan 24, 2025 | 24.43 | 24.47 | 24.43 | 24.47 | 24.47 | 79 |
Jan 23, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
Jan 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 449 |
Jan 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Jan 20, 2025 | 23.74 | 23.89 | 23.74 | 23.88 | 23.88 | 1,202 |
Jan 17, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
Jan 16, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
Jan 15, 2025 | 23.56 | 23.56 | 23.41 | 23.41 | 23.41 | 650 |
Jan 14, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
Jan 13, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
Jan 10, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
Jan 9, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Jan 8, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Jan 7, 2025 | 23.56 | 23.56 | 23.52 | 23.52 | 23.52 | 4,017 |
Jan 6, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
Jan 3, 2025 | 23.45 | 23.50 | 23.45 | 23.50 | 23.50 | 1,100 |
Dec 30, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Dec 27, 2024 | 23.77 | 23.77 | 23.69 | 23.69 | 23.69 | 620 |
Dec 23, 2024 | 23.76 | 23.76 | 23.61 | 23.61 | 23.61 | 590 |
Dec 20, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
Dec 19, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2,000 |
Dec 18, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
Dec 17, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 1,086 |
Dec 16, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Dec 13, 2024 | 24.32 | 24.45 | 24.20 | 24.20 | 24.20 | 5,620 |
Dec 12, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Dec 11, 2024 | 24.56 | 24.56 | 24.40 | 24.40 | 24.40 | 3,540 |
Dec 10, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
Dec 9, 2024 | 24.75 | 24.75 | 24.65 | 24.65 | 24.65 | 1,810 |
Dec 6, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Dec 5, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 40 |
Dec 4, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 120 |
Dec 3, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 400 |
Dec 2, 2024 | 24.95 | 24.95 | 24.92 | 24.92 | 24.92 | 72 |
Nov 29, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
Nov 28, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
Nov 27, 2024 | 24.91 | 24.93 | 24.91 | 24.93 | 24.93 | 150 |
Nov 26, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Nov 25, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 4 |
Nov 22, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 459 |
Nov 21, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
Nov 20, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 70 |
Nov 19, 2024 | 23.93 | 23.93 | 23.92 | 23.92 | 23.92 | 852 |
Nov 18, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 330 |
Nov 15, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Nov 14, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 30 |
Nov 13, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
Nov 12, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
Nov 11, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
Nov 8, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 426 |
Nov 7, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Nov 6, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
Nov 5, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
Nov 4, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
Nov 1, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
Oct 31, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
Oct 30, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
Oct 29, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
Oct 28, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 1,130 |
Oct 25, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 4 |
Oct 24, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
Oct 23, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
Oct 22, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Oct 21, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
Oct 18, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Oct 17, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Oct 16, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Oct 15, 2024 | 24.19 | 24.19 | 24.14 | 24.15 | 24.15 | 7,596 |
Oct 14, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
Oct 11, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Oct 10, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Oct 9, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Oct 8, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 1,000 |
Oct 7, 2024 | 23.58 | 23.67 | 23.58 | 23.67 | 23.67 | 1,087 |
Oct 4, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
Oct 3, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
Oct 2, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
Oct 1, 2024 | 23.63 | 23.65 | 23.57 | 23.65 | 23.65 | 8,983 |
Sep 30, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 426 |
Sep 27, 2024 | 23.67 | 23.69 | 23.67 | 23.68 | 23.68 | 4,260 |
Sep 26, 2024 | 23.75 | 23.75 | 23.60 | 23.60 | 23.60 | 4,377 |
Sep 25, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 4 |
Sep 24, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
Sep 23, 2024 | 23.55 | 23.58 | 23.55 | 23.58 | 23.58 | 383 |
Sep 20, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 382 |
Sep 19, 2024 | 23.57 | 23.67 | 23.57 | 23.67 | 23.67 | 4,260 |
Sep 18, 2024 | 23.36 | 23.36 | 23.32 | 23.32 | 23.32 | 1,203 |
Sep 17, 2024 | 23.37 | 23.43 | 23.37 | 23.43 | 23.43 | 1,717 |
Sep 16, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
Sep 13, 2024 | 23.08 | 23.09 | 23.07 | 23.09 | 23.09 | 2,556 |
Sep 12, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 903 |
Sep 11, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
Sep 10, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
Sep 9, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1,489 |
Sep 6, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 426 |
Sep 5, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 852 |
Sep 4, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
Sep 3, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
Sep 2, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Aug 30, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 852 |
Aug 29, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
Aug 28, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
Aug 27, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
Aug 26, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 4 |
Aug 23, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
Aug 22, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 5,750 |
Aug 21, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 100 |
Aug 20, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
Aug 19, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
Aug 16, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 426 |
Aug 15, 2024 | 22.73 | 22.78 | 22.73 | 22.76 | 22.76 | 2,130 |
Aug 14, 2024 | 22.48 | 22.51 | 22.48 | 22.51 | 22.51 | 1,278 |
Aug 13, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
Aug 12, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Aug 9, 2024 | 22.22 | 22.26 | 22.17 | 22.20 | 22.20 | 3,903 |
Aug 8, 2024 | 21.70 | 21.70 | 21.69 | 21.69 | 21.69 | 1,700 |
Aug 7, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 3,876 |
Aug 6, 2024 | 21.91 | 22.01 | 21.91 | 22.01 | 22.01 | 698 |
Aug 5, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Aug 2, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
Jul 31, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 150 |
Jul 30, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
Jul 29, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
Jul 26, 2024 | 22.65 | 22.66 | 22.64 | 22.64 | 22.64 | 1,704 |
Jul 25, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 4 |
Jul 24, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
Jul 23, 2024 | 22.78 | 22.80 | 22.78 | 22.80 | 22.80 | 3,702 |
Jul 22, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
Jul 19, 2024 | 22.82 | 22.83 | 22.82 | 22.82 | 22.82 | 1,278 |
Jul 18, 2024 | 23.06 | 23.06 | 23.00 | 23.00 | 23.00 | 1,278 |
Jul 17, 2024 | 23.09 | 23.09 | 23.08 | 23.08 | 23.08 | 394 |
Jul 16, 2024 | 22.83 | 22.95 | 22.83 | 22.95 | 22.95 | 3,906 |
Jul 15, 2024 | 22.83 | 22.83 | 22.82 | 22.82 | 22.82 | 2,130 |
Jul 12, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 358 |
Jul 11, 2024 | 22.55 | 22.67 | 22.55 | 22.67 | 22.67 | 2,859 |
Jul 10, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 405 |
Jul 9, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 406 |
Jul 8, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
Jul 5, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 408 |
Jul 4, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 366 |
Jul 3, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 83 |
Jul 2, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
Jul 1, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
Jun 28, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
Jun 27, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
Jun 26, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
Jun 25, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 5 |
Jun 24, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
Jun 21, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
Jun 20, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
Jun 19, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
Jun 18, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
Jun 17, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Jun 14, 2024 | 22.22 | 22.26 | 22.22 | 22.26 | 22.26 | 1,266 |
Jun 13, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
Jun 12, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 852 |
Jun 11, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
Jun 10, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
Jun 7, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
Jun 6, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
Jun 5, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
Jun 4, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
Jun 3, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 426 |
May 31, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
May 30, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
May 29, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
May 28, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
May 27, 2024 | 22.25 | 22.25 | 22.17 | 22.17 | 22.17 | 2,857 |
May 24, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
May 23, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
May 22, 2024 | 22.35 | 22.35 | 22.32 | 22.32 | 22.32 | 600 |
May 21, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
May 17, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
May 16, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
May 15, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
May 14, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
May 13, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
May 10, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 100 |
May 8, 2024 | 21.84 | 21.92 | 21.80 | 21.92 | 21.92 | 5,109 |
May 7, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
May 6, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
May 3, 2024 | 21.70 | 21.70 | 21.58 | 21.58 | 21.58 | 175 |
May 2, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
Apr 30, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
Related Tickers
QLD ProShares Ultra QQQ
92.10
+3.97%
IYW iShares U.S. Technology ETF
147.13
+3.01%
WLDR Affinity World Leaders Equity ETF
29.57
+2.78%
VGT Vanguard Information Technology Index Fund ETF Shares
564.69
+2.77%
IXN iShares Global Tech ETF
79.03
+2.79%
FTEC Fidelity MSCI Information Technology Index ETF
168.05
+2.84%
XLK The Technology Select Sector SPDR Fund
215.26
+2.52%
IGM iShares Expanded Tech Sector ETF
94.92
+2.48%
MGK Vanguard Mega Cap Growth Index Fund
322.92
+2.37%
XSD SPDR S&P Semiconductor ETF
197.37
+2.29%
VUG Vanguard Growth Index Fund ETF Shares
386.89
+2.27%
BLOK Amplify Transformational Data Sharing ETF
41.12
+2.33%
NULG Nuveen ESG Large-Cap Growth ETF
82.43
+2.22%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.36
+2.22%
IETC iShares U.S. Tech Independence Focused ETF
80.33
+2.20%
ILCG iShares Morningstar Growth ETF
84.43
+2.13%
BLCN Siren Nasdaq NexGen Economy ETF
20.18
+2.13%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
348.04
+2.14%
IWF iShares Russell 1000 Growth ETF
374.45
+2.09%
ONEQ Fidelity Nasdaq Composite Index ETF
70.11
+2.13%
PKB Invesco Building & Construction ETF
71.52
+2.01%
IVW iShares S&P 500 Growth ETF
96.55
+2.01%
QQQ Invesco QQQ Trust
484.83
+1.97%
IWY iShares Russell Top 200 Growth ETF
218.29
+1.93%
SPMO Invesco S&P 500 Momentum ETF
96.39
+1.92%
XLG Invesco S&P 500 Top 50 ETF
46.65
+1.90%
SCHG Schwab U.S. Large-Cap Growth ETF
25.92
+1.97%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.59
+1.94%
IUSG iShares Core S&P U.S. Growth ETF
132.26
+2.00%
UTES Virtus Reaves Utilities ETF
67.97
+1.83%
SMH VanEck Semiconductor ETF
215.21
+1.86%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.83
+1.69%
SPHB Invesco S&P 500 High Beta ETF
80.61
+1.82%
TMFC Motley Fool 100 Index ETF
57.65
+1.81%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.85
+1.68%
OEF iShares S&P 100 ETF
273.23
+1.65%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.35
+1.57%
MTUM iShares MSCI USA Momentum Factor ETF
212.94
+1.58%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.71
+1.51%
AIQ Global X Artificial Intelligence & Technology ETF
37.44
+1.55%
FCOM Fidelity MSCI Communication Services Index ETF
56.38
+1.49%
IWL iShares Russell Top 200 ETF
138.58
+1.55%
DXJ WisdomTree Japan Hedged Equity Fund
110.36
+1.57%
PAVE Global X U.S. Infrastructure Development ETF
38.93
+1.43%
XAR SPDR S&P Aerospace & Defense ETF
173.41
+1.43%
PSI Invesco Semiconductors ETF
46.91
+1.42%
FLJH Franklin FTSE Japan Hedged ETF
31.09
+1.38%
SPLG SPDR Portfolio S&P 500 ETF
66.08
+1.35%
MGC Vanguard Mega Cap Index Fund
203.31
+1.51%
USMC Principal U.S. Mega-Cap ETF
57.49
+1.38%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.66
+1.35%
EWT iShares MSCI Taiwan ETF
48.12
+1.35%
VV Vanguard Large Cap Index Fund
258.72
+1.34%
VOX Vanguard Communication Services Index Fund ETF Shares
148.62
+1.32%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.55
+1.31%
SPY SPDR S&P 500 ETF
561.75
+1.30%
VOO Vanguard S&P 500 ETF
516.36
+1.30%
IOO iShares Global 100 ETF
97.36
+1.27%
IDX VanEck Indonesia Index ETF
13.56
+1.19%
FVAL Fidelity Value Factor ETF
58.81
+1.25%
SOXX iShares Semiconductor ETF
186.23
+1.30%
SCHX Schwab U.S. Large-Cap ETF
22.19
+1.20%
PBUS Invesco MSCI USA ETF
56.32
+1.22%
ILCB iShares Morningstar U.S. Equity ETF
77.57
+0.98%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.52
+1.26%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.94
+1.21%
QGRO American Century U.S. Quality Growth ETF
98.43
+1.18%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
251.74
+1.14%
IYY iShares Dow Jones U.S. ETF
136.62
+1.21%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
68.18
+1.25%
QLC FlexShares US Quality Large Cap Index Fund
64.17
+1.17%
FTXL First Trust Nasdaq Semiconductor ETF
74.75
+1.16%
IXP iShares Global Comm Services ETF
98.97
+1.16%
IVV iShares Core S&P 500 ETF
564.46
+1.16%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.39
+1.15%
IWB iShares Russell 1000 ETF
308.30
+1.19%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
XMMO Invesco S&P MidCap Momentum ETF
116.63
+1.13%
XNTK SPDR NYSE Technology ETF
199.09
+1.11%
HTUS Hull Tactical US ETF
36.63
+1.11%
PPA Invesco Aerospace & Defense ETF
123.19
+1.17%
IWP iShares Russell Mid-Cap Growth ETF
122.64
+1.11%
VUSE Vident U.S. Equity Strategy ETF
58.03
+1.08%
FV First Trust Dorsey Wright Focus 5 ETF
54.63
+1.08%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.06
+1.07%
KCE SPDR S&P Capital Markets ETF
125.64
+1.05%
LRGF iShares U.S. Equity Factor ETF
58.28
+1.03%
FLTW Franklin FTSE Taiwan ETF
43.69
+1.08%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.82
+1.02%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
328.87
+1.01%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.12
+0.77%
NACP Impact Shares NAACP Minority Empowerment ETF
39.47
+1.00%
QTUM Defiance Quantum ETF
75.72
+0.99%
DUSA Davis Select U.S. Equity ETF
42.33
+0.98%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.62
+0.98%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.13
+0.95%
VONE Vanguard Russell 1000 Index Fund ETF Shares
254.60
+0.97%
XLI The Industrial Select Sector SPDR Fund
132.50
+0.97%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
103.90
+0.96%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.07
+1.37%