LSE - Delayed Quote USD
L&G Cyber Security UCITS ETF (USPY.L)
26.06
-0.61
(-2.27%)
At close: April 17 at 4:28:30 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 |
---|---|---|---|---|---|---|
Apr 17, 2025 | 26.47 | 26.59 | 26.01 | 26.06 | 26.06 | 19,652 |
Apr 16, 2025 | 26.24 | 26.64 | 26.12 | 26.67 | 26.67 | 12,356 |
Apr 15, 2025 | 26.43 | 26.80 | 26.36 | 26.80 | 26.80 | 49,108 |
Apr 14, 2025 | 26.67 | 26.89 | 26.47 | 26.49 | 26.49 | 34,379 |
Apr 11, 2025 | 26.29 | 26.36 | 25.67 | 25.70 | 25.70 | 19,583 |
Apr 10, 2025 | 26.79 | 26.85 | 25.91 | 25.92 | 25.92 | 90,408 |
Apr 9, 2025 | 24.04 | 24.84 | 23.77 | 24.35 | 24.35 | 86,357 |
Apr 8, 2025 | 24.76 | 25.79 | 24.76 | 25.22 | 25.22 | 48,159 |
Apr 7, 2025 | 23.20 | 25.35 | 22.53 | 24.24 | 24.24 | 146,986 |
Apr 4, 2025 | 26.03 | 26.09 | 24.25 | 24.77 | 24.77 | 179,231 |
Apr 3, 2025 | 26.70 | 26.77 | 25.87 | 26.10 | 26.10 | 154,204 |
Apr 2, 2025 | 27.37 | 27.50 | 26.80 | 27.49 | 27.49 | 29,677 |
Apr 1, 2025 | 27.13 | 27.42 | 26.90 | 27.48 | 27.48 | 75,152 |
Mar 31, 2025 | 27.10 | 27.26 | 26.47 | 26.80 | 26.80 | 66,075 |
Mar 28, 2025 | 28.00 | 28.10 | 27.38 | 27.41 | 27.41 | 112,728 |
Mar 27, 2025 | 28.60 | 28.71 | 28.09 | 28.38 | 28.38 | 29,906 |
Mar 26, 2025 | 29.19 | 29.28 | 28.66 | 28.65 | 28.65 | 55,132 |
Mar 25, 2025 | 28.96 | 29.45 | 28.90 | 29.18 | 29.18 | 46,224 |
Mar 24, 2025 | 29.00 | 29.10 | 28.86 | 29.04 | 29.04 | 46,187 |
Mar 21, 2025 | 28.56 | 28.60 | 28.11 | 28.52 | 28.52 | 24,055 |
Mar 20, 2025 | 29.08 | 29.08 | 28.55 | 28.63 | 28.63 | 63,759 |
Mar 19, 2025 | 28.51 | 28.96 | 28.42 | 28.91 | 28.91 | 64,348 |
Mar 18, 2025 | 28.52 | 28.67 | 28.15 | 28.57 | 28.57 | 97,884 |
Mar 17, 2025 | 27.97 | 28.53 | 27.94 | 28.42 | 28.42 | 35,652 |
Mar 14, 2025 | 27.44 | 28.08 | 27.37 | 27.92 | 27.92 | 79,634 |
Mar 13, 2025 | 27.28 | 27.53 | 27.15 | 27.20 | 27.20 | 48,647 |
Mar 12, 2025 | 27.59 | 28.21 | 27.53 | 27.81 | 27.81 | 37,744 |
Mar 11, 2025 | 27.30 | 27.69 | 27.11 | 27.53 | 27.53 | 52,658 |
Mar 10, 2025 | 28.30 | 28.39 | 27.25 | 27.53 | 27.53 | 132,628 |
Mar 7, 2025 | 28.41 | 28.49 | 27.76 | 27.94 | 27.94 | 106,900 |
Mar 6, 2025 | 29.13 | 29.22 | 28.70 | 29.03 | 29.03 | 32,955 |
Mar 5, 2025 | 28.99 | 29.22 | 28.59 | 28.64 | 28.64 | 146,372 |
Mar 4, 2025 | 29.04 | 29.14 | 28.19 | 28.28 | 28.28 | 65,905 |
Mar 3, 2025 | 29.66 | 29.98 | 29.48 | 29.59 | 29.59 | 65,057 |
Feb 28, 2025 | 29.34 | 29.53 | 29.16 | 29.38 | 29.38 | 61,318 |
Feb 27, 2025 | 30.27 | 30.45 | 29.91 | 30.06 | 30.06 | 33,642 |
Feb 26, 2025 | 29.99 | 30.38 | 29.94 | 30.28 | 30.28 | 67,098 |
Feb 25, 2025 | 30.41 | 30.45 | 29.46 | 29.55 | 29.55 | 88,397 |
Feb 24, 2025 | 30.84 | 30.95 | 29.97 | 30.41 | 30.41 | 54,107 |
Feb 21, 2025 | 31.88 | 31.98 | 31.37 | 31.46 | 31.46 | 42,344 |
Feb 20, 2025 | 32.59 | 32.68 | 31.55 | 31.70 | 31.70 | 132,569 |
Feb 19, 2025 | 33.25 | 33.36 | 32.58 | 32.82 | 32.82 | 148,438 |
Feb 18, 2025 | 33.22 | 33.30 | 32.97 | 33.12 | 33.12 | 101,099 |
Feb 17, 2025 | 33.16 | 33.22 | 33.03 | 33.22 | 33.22 | 115,367 |
Feb 14, 2025 | 33.14 | 33.20 | 32.91 | 33.00 | 33.00 | 36,631 |
Feb 13, 2025 | 32.52 | 32.85 | 32.40 | 32.51 | 32.51 | 129,636 |
Feb 12, 2025 | 32.10 | 32.19 | 31.54 | 31.91 | 31.91 | 85,924 |
Feb 11, 2025 | 32.17 | 33.06 | 32.08 | 32.17 | 32.17 | 45,245 |
Feb 10, 2025 | 31.87 | 32.44 | 31.82 | 32.42 | 32.42 | 16,409 |
Feb 7, 2025 | 31.69 | 32.01 | 31.65 | 31.78 | 31.78 | 117,584 |
Feb 6, 2025 | 31.58 | 31.77 | 31.40 | 31.38 | 31.38 | 120,713 |
Feb 5, 2025 | 30.83 | 31.08 | 30.83 | 31.11 | 31.11 | 43,087 |
Feb 4, 2025 | 30.37 | 30.76 | 30.14 | 30.67 | 30.67 | 132,316 |
Feb 3, 2025 | 30.02 | 30.44 | 29.88 | 30.33 | 30.33 | 63,834 |
Jan 31, 2025 | 31.01 | 31.06 | 30.80 | 31.05 | 31.05 | 103,443 |
Jan 30, 2025 | 30.66 | 31.28 | 30.59 | 30.92 | 30.92 | 303,154 |
Jan 29, 2025 | 30.81 | 30.97 | 30.23 | 30.31 | 30.31 | 113,843 |
Jan 28, 2025 | 29.64 | 30.55 | 29.57 | 30.44 | 30.44 | 24,578 |
Jan 27, 2025 | 29.23 | 30.11 | 28.68 | 29.73 | 29.73 | 129,180 |
Jan 24, 2025 | 29.82 | 30.14 | 29.82 | 30.23 | 30.23 | 157,535 |
Jan 23, 2025 | 29.98 | 29.98 | 29.54 | 29.66 | 29.66 | 17,411 |
Jan 22, 2025 | 29.57 | 29.74 | 29.56 | 29.67 | 29.67 | 39,101 |
Jan 21, 2025 | 29.03 | 29.45 | 29.03 | 29.46 | 29.46 | 48,491 |
Jan 20, 2025 | 28.95 | 29.21 | 28.85 | 29.13 | 29.13 | 13,900 |
Jan 17, 2025 | 28.94 | 29.47 | 28.86 | 28.96 | 28.96 | 20,722 |
Jan 16, 2025 | 28.84 | 29.04 | 28.63 | 28.99 | 28.99 | 65,512 |
Jan 15, 2025 | 28.25 | 28.81 | 28.21 | 28.52 | 28.52 | 28,588 |
Jan 14, 2025 | 28.13 | 28.37 | 27.97 | 28.13 | 28.13 | 55,523 |
Jan 13, 2025 | 28.07 | 28.07 | 27.75 | 27.80 | 27.80 | 45,846 |
Jan 10, 2025 | 28.51 | 28.65 | 28.00 | 28.10 | 28.10 | 52,807 |
Jan 9, 2025 | 28.50 | 28.60 | 28.50 | 28.50 | 28.50 | 6,627 |
Jan 8, 2025 | 28.64 | 28.71 | 28.07 | 28.31 | 28.31 | 39,281 |
Jan 7, 2025 | 28.88 | 29.15 | 28.49 | 28.69 | 28.69 | 43,286 |
Jan 6, 2025 | 28.80 | 29.26 | 28.80 | 29.08 | 29.08 | 23,409 |
Jan 3, 2025 | 28.70 | 28.84 | 28.60 | 28.70 | 28.70 | 23,665 |
Jan 2, 2025 | 28.78 | 29.16 | 28.66 | 28.84 | 28.84 | 24,342 |
Dec 31, 2024 | 28.61 | 28.76 | 28.60 | 28.76 | 28.76 | 740 |
Dec 30, 2024 | 28.84 | 28.96 | 28.24 | 28.51 | 28.51 | 11,022 |
Dec 27, 2024 | 29.21 | 29.27 | 28.63 | 28.81 | 28.81 | 33,687 |
Dec 24, 2024 | 28.84 | 28.90 | 28.82 | 28.88 | 28.88 | 5,387 |
Dec 23, 2024 | 28.85 | 28.96 | 28.61 | 28.65 | 28.65 | 42,383 |
Dec 20, 2024 | 28.07 | 28.88 | 27.67 | 28.80 | 28.80 | 118,475 |
Dec 19, 2024 | 28.19 | 28.61 | 28.07 | 28.32 | 28.32 | 100,842 |
Dec 18, 2024 | 29.56 | 29.71 | 29.31 | 29.30 | 29.30 | 22,816 |
Dec 17, 2024 | 29.67 | 29.78 | 29.48 | 29.74 | 29.74 | 37,914 |
Dec 16, 2024 | 29.04 | 29.54 | 28.97 | 29.42 | 29.42 | 30,923 |
Dec 13, 2024 | 29.10 | 29.26 | 28.96 | 28.94 | 28.94 | 37,656 |
Dec 12, 2024 | 28.83 | 28.91 | 28.75 | 28.85 | 28.85 | 20,331 |
Dec 11, 2024 | 28.49 | 28.77 | 28.43 | 28.71 | 28.71 | 21,311 |
Dec 10, 2024 | 28.91 | 29.00 | 28.66 | 28.70 | 28.70 | 346,014 |
Dec 9, 2024 | 29.08 | 29.25 | 28.87 | 28.97 | 28.97 | 45,934 |
Dec 6, 2024 | 28.70 | 28.93 | 28.69 | 28.92 | 28.92 | 58,472 |
Dec 5, 2024 | 28.83 | 28.94 | 28.75 | 28.89 | 28.89 | 38,756 |
Dec 4, 2024 | 28.55 | 29.00 | 28.55 | 28.98 | 28.98 | 86,335 |
Dec 3, 2024 | 28.38 | 28.45 | 28.26 | 28.32 | 28.32 | 31,523 |
Dec 2, 2024 | 28.00 | 28.47 | 27.94 | 28.45 | 28.45 | 43,898 |
Nov 29, 2024 | 28.03 | 28.08 | 27.95 | 28.02 | 28.02 | 15,801 |
Nov 28, 2024 | 27.89 | 28.06 | 27.86 | 28.05 | 28.05 | 16,326 |
Nov 27, 2024 | 28.20 | 28.32 | 27.77 | 27.81 | 27.81 | 36,647 |
Nov 26, 2024 | 28.05 | 28.23 | 27.93 | 28.10 | 28.10 | 33,127 |
Nov 25, 2024 | 28.05 | 28.20 | 28.00 | 28.15 | 28.15 | 18,173 |
Nov 22, 2024 | 27.76 | 27.88 | 27.58 | 27.86 | 27.86 | 27,594 |
Nov 21, 2024 | 26.96 | 27.68 | 26.86 | 27.66 | 27.66 | 22,571 |
Nov 20, 2024 | 27.01 | 27.05 | 26.61 | 26.71 | 26.71 | 36,330 |
Nov 19, 2024 | 26.80 | 26.86 | 26.47 | 26.75 | 26.75 | 41,212 |
Nov 18, 2024 | 26.81 | 26.93 | 26.70 | 26.90 | 26.90 | 12,893 |
Nov 15, 2024 | 27.16 | 27.16 | 26.66 | 26.74 | 26.74 | 28,777 |
Nov 14, 2024 | 27.75 | 27.77 | 27.43 | 27.46 | 27.46 | 125,862 |
Nov 13, 2024 | 27.59 | 28.14 | 27.52 | 28.14 | 28.14 | 123,755 |
Nov 12, 2024 | 27.65 | 27.71 | 27.49 | 27.47 | 27.47 | 119,042 |
Nov 11, 2024 | 27.43 | 27.66 | 27.35 | 27.68 | 27.68 | 21,378 |
Nov 8, 2024 | 27.08 | 27.25 | 26.90 | 27.24 | 27.24 | 38,674 |
Nov 7, 2024 | 27.08 | 27.23 | 27.04 | 27.16 | 27.16 | 100,998 |
Nov 6, 2024 | 26.66 | 26.89 | 26.54 | 26.89 | 26.89 | 70,247 |
Nov 5, 2024 | 25.41 | 25.63 | 25.41 | 25.59 | 25.59 | 8,469 |
Nov 4, 2024 | 25.43 | 25.59 | 25.30 | 25.52 | 25.52 | 25,957 |
Nov 1, 2024 | 25.42 | 25.64 | 25.41 | 25.62 | 25.62 | 24,318 |
Oct 31, 2024 | 25.63 | 25.71 | 25.42 | 25.49 | 25.49 | 23,079 |
Oct 30, 2024 | 25.99 | 26.10 | 25.85 | 25.99 | 25.99 | 22,054 |
Oct 29, 2024 | 26.03 | 26.03 | 25.78 | 25.85 | 25.85 | 98,403 |
Oct 28, 2024 | 25.97 | 26.12 | 25.96 | 26.07 | 26.07 | 33,685 |
Oct 25, 2024 | 25.93 | 26.18 | 25.91 | 26.02 | 26.02 | 29,408 |
Oct 24, 2024 | 25.76 | 26.00 | 25.76 | 25.88 | 25.88 | 19,127 |
Oct 23, 2024 | 26.29 | 26.33 | 25.92 | 25.90 | 25.90 | 34,534 |
Oct 22, 2024 | 26.39 | 26.39 | 26.17 | 26.31 | 26.31 | 29,172 |
Oct 21, 2024 | 26.44 | 26.65 | 26.27 | 26.34 | 26.34 | 36,083 |
Oct 18, 2024 | 26.46 | 26.61 | 26.40 | 26.55 | 26.55 | 58,610 |
Oct 17, 2024 | 26.45 | 26.58 | 26.36 | 26.49 | 26.49 | 28,514 |
Oct 16, 2024 | 26.47 | 26.49 | 26.33 | 26.48 | 26.48 | 26,643 |
Oct 15, 2024 | 26.52 | 26.59 | 26.43 | 26.55 | 26.55 | 29,807 |
Oct 14, 2024 | 26.57 | 26.76 | 26.50 | 26.58 | 26.58 | 64,860 |
Oct 11, 2024 | 26.38 | 26.56 | 26.30 | 26.56 | 26.56 | 32,732 |
Oct 10, 2024 | 25.90 | 26.17 | 25.75 | 26.17 | 26.17 | 29,074 |
Oct 9, 2024 | 25.32 | 25.84 | 25.26 | 25.84 | 25.84 | 16,010 |
Oct 8, 2024 | 25.05 | 25.39 | 25.00 | 25.36 | 25.36 | 10,490 |
Oct 7, 2024 | 25.44 | 25.46 | 25.21 | 25.24 | 25.24 | 26,533 |
Oct 4, 2024 | 25.03 | 25.39 | 24.92 | 25.21 | 25.21 | 43,506 |
Oct 3, 2024 | 25.10 | 25.17 | 24.90 | 25.06 | 25.06 | 30,146 |
Oct 2, 2024 | 24.92 | 25.24 | 24.84 | 25.23 | 25.23 | 24,582 |
Oct 1, 2024 | 25.56 | 25.67 | 25.05 | 25.11 | 25.11 | 25,524 |
Sep 30, 2024 | 25.53 | 25.62 | 25.46 | 25.45 | 25.45 | 23,653 |
Sep 27, 2024 | 25.51 | 25.69 | 25.51 | 25.63 | 25.63 | 23,999 |
Sep 26, 2024 | 25.68 | 25.88 | 25.49 | 25.52 | 25.52 | 31,611 |
Sep 25, 2024 | 25.60 | 25.69 | 25.53 | 25.51 | 25.51 | 23,351 |
Sep 24, 2024 | 25.77 | 25.80 | 25.56 | 25.68 | 25.68 | 6,740 |
Sep 23, 2024 | 25.54 | 25.61 | 25.45 | 25.60 | 25.60 | 36,105 |
Sep 20, 2024 | 25.28 | 25.35 | 25.19 | 25.26 | 25.26 | 21,305 |
Sep 19, 2024 | 25.31 | 25.48 | 25.27 | 25.45 | 25.45 | 26,552 |
Sep 18, 2024 | 25.08 | 25.18 | 24.82 | 24.82 | 24.82 | 22,748 |
Sep 17, 2024 | 25.07 | 25.27 | 25.01 | 25.16 | 25.16 | 21,439 |
Sep 16, 2024 | 24.85 | 24.99 | 24.74 | 24.96 | 24.96 | 35,629 |
Sep 13, 2024 | 24.57 | 24.82 | 24.57 | 24.88 | 24.88 | 40,175 |
Sep 12, 2024 | 24.29 | 24.58 | 24.29 | 24.49 | 24.49 | 19,722 |
Sep 11, 2024 | 23.94 | 24.00 | 23.61 | 23.80 | 23.80 | 18,191 |
Sep 10, 2024 | 23.78 | 23.92 | 23.72 | 23.90 | 23.90 | 16,188 |
Sep 9, 2024 | 23.90 | 24.03 | 23.81 | 23.89 | 23.89 | 36,728 |
Sep 6, 2024 | 24.29 | 24.37 | 23.77 | 23.77 | 23.77 | 47,971 |
Sep 5, 2024 | 24.51 | 24.61 | 24.33 | 24.31 | 24.31 | 25,046 |
Sep 4, 2024 | 24.53 | 24.65 | 24.33 | 24.60 | 24.60 | 77,720 |
Sep 3, 2024 | 25.24 | 25.26 | 24.92 | 24.90 | 24.90 | 87,825 |
Sep 2, 2024 | 25.16 | 25.32 | 25.08 | 25.28 | 25.28 | 29,273 |
Aug 30, 2024 | 25.20 | 25.32 | 25.07 | 25.05 | 25.05 | 11,874 |
Aug 29, 2024 | 24.80 | 25.40 | 24.80 | 25.32 | 25.32 | 43,168 |
Aug 28, 2024 | 25.06 | 25.10 | 24.81 | 24.78 | 24.78 | 16,609 |
Aug 27, 2024 | 25.07 | 25.12 | 24.89 | 25.02 | 25.02 | 62,448 |
Aug 23, 2024 | 25.00 | 25.12 | 24.86 | 25.06 | 25.06 | 5,219 |
Aug 22, 2024 | 25.10 | 25.25 | 24.99 | 24.99 | 24.99 | 19,386 |
Aug 21, 2024 | 24.97 | 25.04 | 24.88 | 24.92 | 24.92 | 24,858 |
Aug 20, 2024 | 24.96 | 25.08 | 24.85 | 24.94 | 24.94 | 25,326 |
Aug 19, 2024 | 24.44 | 24.75 | 24.38 | 24.69 | 24.69 | 42,619 |
Aug 16, 2024 | 24.50 | 24.50 | 24.28 | 24.36 | 24.36 | 28,438 |
Aug 15, 2024 | 24.01 | 24.48 | 23.96 | 24.25 | 24.25 | 22,068 |
Aug 14, 2024 | 23.86 | 23.99 | 23.75 | 23.99 | 23.99 | 21,577 |
Aug 13, 2024 | 23.44 | 23.68 | 23.28 | 23.70 | 23.70 | 16,872 |
Aug 12, 2024 | 23.39 | 23.49 | 23.24 | 23.27 | 23.27 | 42,870 |
Aug 9, 2024 | 23.09 | 23.36 | 23.01 | 23.28 | 23.28 | 22,297 |
Aug 8, 2024 | 22.49 | 22.81 | 22.26 | 22.75 | 22.75 | 108,059 |
Aug 7, 2024 | 22.59 | 23.11 | 22.51 | 22.95 | 22.95 | 76,274 |
Aug 6, 2024 | 22.27 | 22.45 | 22.03 | 22.23 | 22.23 | 45,361 |
Aug 5, 2024 | 21.96 | 22.55 | 21.26 | 22.30 | 22.30 | 68,072 |
Aug 2, 2024 | 23.42 | 23.42 | 22.39 | 22.52 | 22.52 | 80,323 |
Aug 1, 2024 | 23.93 | 23.99 | 23.30 | 23.30 | 23.30 | 44,292 |
Jul 31, 2024 | 23.86 | 24.04 | 23.80 | 24.07 | 24.07 | 33,344 |
Jul 30, 2024 | 23.74 | 23.89 | 23.53 | 23.56 | 23.56 | 50,865 |
Jul 29, 2024 | 23.99 | 24.03 | 23.75 | 23.75 | 23.75 | 50,672 |
Jul 26, 2024 | 23.73 | 23.91 | 23.66 | 23.65 | 23.65 | 12,996 |
Jul 25, 2024 | 23.50 | 23.72 | 23.24 | 23.76 | 23.76 | 37,378 |
Jul 24, 2024 | 23.84 | 23.93 | 23.64 | 23.68 | 23.68 | 41,091 |
Jul 23, 2024 | 23.69 | 24.06 | 23.66 | 24.06 | 24.06 | 35,137 |
Jul 22, 2024 | 23.79 | 23.92 | 23.65 | 23.66 | 23.66 | 64,782 |
Jul 19, 2024 | 23.90 | 24.01 | 23.67 | 23.63 | 23.63 | 75,037 |
Jul 18, 2024 | 24.36 | 24.36 | 23.91 | 23.91 | 23.91 | 27,217 |
Jul 17, 2024 | 24.41 | 24.46 | 24.03 | 24.15 | 24.15 | 89,502 |
Jul 16, 2024 | 24.41 | 24.48 | 24.34 | 24.42 | 24.42 | 32,707 |
Jul 15, 2024 | 24.24 | 24.42 | 24.20 | 24.41 | 24.41 | 57,239 |
Jul 12, 2024 | 24.06 | 24.22 | 23.96 | 24.17 | 24.17 | 54,582 |
Jul 11, 2024 | 23.83 | 24.23 | 23.81 | 23.99 | 23.99 | 32,144 |
Jul 10, 2024 | 23.94 | 24.00 | 23.56 | 23.59 | 23.59 | 17,586 |
Jul 9, 2024 | 24.22 | 24.28 | 23.82 | 23.85 | 23.85 | 17,293 |
Jul 8, 2024 | 24.15 | 24.24 | 24.05 | 24.11 | 24.11 | 28,838 |
Jul 5, 2024 | 24.24 | 24.27 | 24.16 | 24.22 | 24.22 | 24,734 |
Jul 4, 2024 | 24.20 | 24.24 | 24.18 | 24.21 | 24.21 | 19,446 |
Jul 3, 2024 | 24.13 | 24.29 | 24.07 | 24.24 | 24.24 | 167,359 |
Jul 2, 2024 | 23.90 | 24.04 | 23.81 | 23.88 | 23.88 | 40,180 |
Jul 1, 2024 | 24.08 | 24.20 | 23.81 | 23.87 | 23.87 | 55,682 |
Jun 28, 2024 | 24.08 | 24.10 | 23.93 | 24.01 | 24.01 | 13,978 |
Jun 27, 2024 | 23.33 | 23.81 | 23.27 | 23.74 | 23.74 | 46,340 |
Jun 26, 2024 | 23.33 | 23.36 | 23.15 | 23.30 | 23.30 | 154,367 |
Jun 25, 2024 | 23.36 | 23.36 | 23.24 | 23.32 | 23.32 | 20,474 |
Jun 24, 2024 | 23.37 | 23.42 | 23.28 | 23.36 | 23.36 | 33,711 |
Jun 21, 2024 | 23.26 | 23.33 | 23.14 | 23.20 | 23.20 | 19,322 |
Jun 20, 2024 | 23.32 | 23.42 | 23.17 | 23.25 | 23.25 | 75,444 |
Jun 19, 2024 | 23.24 | 23.29 | 23.21 | 23.25 | 23.25 | 21,175 |
Jun 18, 2024 | 23.42 | 23.47 | 23.26 | 23.30 | 23.30 | 53,493 |
Jun 17, 2024 | 23.36 | 23.38 | 23.17 | 23.24 | 23.24 | 32,183 |
Jun 14, 2024 | 23.35 | 23.41 | 23.23 | 23.26 | 23.26 | 29,474 |
Jun 13, 2024 | 23.64 | 23.82 | 23.41 | 23.42 | 23.42 | 21,453 |
Jun 12, 2024 | 23.50 | 23.59 | 23.23 | 23.55 | 23.55 | 80,963 |
Jun 11, 2024 | 23.21 | 23.27 | 23.00 | 23.09 | 23.09 | 12,541 |
Jun 10, 2024 | 22.84 | 23.16 | 22.61 | 23.16 | 23.16 | 32,811 |
Jun 7, 2024 | 23.06 | 23.14 | 22.77 | 22.90 | 22.90 | 72,158 |
Jun 6, 2024 | 22.95 | 23.07 | 22.93 | 23.06 | 23.06 | 65,448 |
Jun 5, 2024 | 22.73 | 22.81 | 22.58 | 22.82 | 22.82 | 19,933 |
Jun 4, 2024 | 22.57 | 22.64 | 22.47 | 22.54 | 22.54 | 116,186 |
Jun 3, 2024 | 22.98 | 23.03 | 22.63 | 22.63 | 22.63 | 42,442 |
May 31, 2024 | 22.75 | 22.85 | 22.50 | 22.54 | 22.54 | 45,409 |
May 30, 2024 | 23.14 | 23.32 | 22.94 | 22.94 | 22.94 | 109,322 |
May 29, 2024 | 23.42 | 23.42 | 23.22 | 23.40 | 23.40 | 41,152 |
May 28, 2024 | 23.84 | 23.91 | 23.58 | 23.64 | 23.64 | 95,353 |
May 24, 2024 | 23.65 | 23.89 | 23.61 | 23.88 | 23.88 | 19,351 |
May 23, 2024 | 23.97 | 24.12 | 23.73 | 23.78 | 23.78 | 9,704 |
May 22, 2024 | 23.93 | 24.00 | 23.85 | 23.97 | 23.97 | 32,521 |
May 21, 2024 | 23.90 | 24.03 | 23.85 | 23.99 | 23.99 | 134,998 |
May 20, 2024 | 24.04 | 24.12 | 23.95 | 24.07 | 24.07 | 12,105 |
May 17, 2024 | 24.19 | 24.21 | 24.05 | 24.14 | 24.14 | 48,969 |
May 16, 2024 | 24.32 | 24.39 | 24.10 | 24.28 | 24.28 | 175,382 |
May 15, 2024 | 23.99 | 24.10 | 23.83 | 24.09 | 24.09 | 33,341 |
May 14, 2024 | 23.74 | 23.94 | 23.70 | 23.86 | 23.86 | 25,641 |
May 13, 2024 | 23.33 | 23.61 | 23.32 | 23.62 | 23.62 | 25,326 |
May 10, 2024 | 23.30 | 23.52 | 23.29 | 23.44 | 23.44 | 10,904 |
May 9, 2024 | 23.23 | 23.31 | 23.20 | 23.32 | 23.32 | 10,593 |
May 8, 2024 | 23.41 | 23.55 | 23.25 | 23.32 | 23.32 | 65,958 |
May 7, 2024 | 23.59 | 23.66 | 23.48 | 23.62 | 23.62 | 104,211 |
May 3, 2024 | 23.25 | 23.52 | 23.12 | 23.24 | 23.24 | 41,051 |
May 2, 2024 | 23.25 | 23.48 | 23.09 | 23.37 | 23.37 | 25,013 |
May 1, 2024 | 23.45 | 23.55 | 23.36 | 23.55 | 23.55 | 13,278 |
Apr 30, 2024 | 23.92 | 23.94 | 23.70 | 23.70 | 23.70 | 24,090 |
Apr 29, 2024 | 23.96 | 24.19 | 23.88 | 23.94 | 23.94 | 29,794 |
Apr 26, 2024 | 23.57 | 24.02 | 23.48 | 23.95 | 23.95 | 27,448 |
Apr 25, 2024 | 23.67 | 23.83 | 23.27 | 23.34 | 23.34 | 39,068 |
Apr 24, 2024 | 23.59 | 23.79 | 23.59 | 23.67 | 23.67 | 23,784 |
Apr 23, 2024 | 23.15 | 23.70 | 23.12 | 23.68 | 23.68 | 27,984 |
Apr 22, 2024 | 23.08 | 23.13 | 22.82 | 22.85 | 22.85 | 28,208 |
Apr 19, 2024 | 22.92 | 23.09 | 22.87 | 22.97 | 22.97 | 21,043 |
Apr 18, 2024 | 23.11 | 23.25 | 22.91 | 23.25 | 23.25 | 29,371 |
Apr 17, 2024 | 23.16 | 23.37 | 23.10 | 23.10 | 23.10 | 24,907 |
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%