Milan - Delayed Quote EUR
Amundi Nasdaq-100 II UCITS ETF H Acc (USTH.MI)
13.23
+0.00
+(0.03%)
At close: 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 |
---|---|---|---|---|---|---|
Apr 22, 2025 | 13.08 | 13.23 | 13.02 | 13.23 | 13.23 | 3,574 |
Apr 17, 2025 | 13.35 | 13.35 | 13.23 | 13.23 | 13.23 | 17,553 |
Apr 16, 2025 | 13.36 | 13.46 | 13.36 | 13.44 | 13.44 | 32,781 |
Apr 15, 2025 | 13.65 | 13.70 | 13.63 | 13.65 | 13.65 | 1,535 |
Apr 14, 2025 | 13.73 | 13.77 | 13.66 | 13.60 | 13.60 | 26,626 |
Apr 11, 2025 | 13.40 | 13.42 | 13.21 | 13.27 | 13.27 | 15,995 |
Apr 10, 2025 | 13.76 | 13.76 | 13.41 | 13.28 | 13.28 | 10,539 |
Apr 9, 2025 | 12.51 | 12.58 | 12.38 | 12.49 | 12.49 | 7,385 |
Apr 8, 2025 | 12.86 | 13.18 | 12.75 | 12.97 | 12.97 | 16,702 |
Apr 7, 2025 | 11.90 | 12.45 | 11.86 | 12.42 | 12.42 | 14,599 |
Apr 4, 2025 | 13.39 | 13.39 | 12.80 | 12.90 | 12.90 | 52,355 |
Apr 3, 2025 | 13.67 | 13.73 | 13.47 | 13.54 | 13.54 | 10,190 |
Apr 2, 2025 | 13.99 | 14.14 | 13.90 | 14.14 | 14.14 | 1,192 |
Apr 1, 2025 | 13.97 | 14.02 | 13.87 | 14.02 | 14.02 | 11,217 |
Mar 31, 2025 | 13.79 | 13.81 | 13.71 | 13.78 | 13.78 | 2,450 |
Mar 28, 2025 | 14.25 | 14.26 | 13.98 | 13.97 | 13.97 | 5,490 |
Mar 27, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
Mar 26, 2025 | 14.64 | 14.64 | 14.50 | 14.45 | 14.45 | 1,495 |
Mar 25, 2025 | 14.52 | 14.56 | 14.51 | 14.61 | 14.61 | 8,964 |
Mar 24, 2025 | 14.44 | 14.58 | 14.44 | 14.56 | 14.56 | 28,023 |
Mar 21, 2025 | 14.19 | 14.19 | 14.13 | 14.21 | 14.21 | 4,633 |
Mar 20, 2025 | 14.38 | 14.39 | 14.17 | 14.24 | 14.24 | 16,812 |
Mar 19, 2025 | 14.14 | 14.26 | 14.12 | 14.24 | 14.24 | 16,516 |
Mar 18, 2025 | 14.29 | 14.31 | 14.08 | 14.14 | 14.14 | 2,219 |
Mar 17, 2025 | 14.17 | 14.26 | 14.17 | 14.24 | 14.24 | 20,737 |
Mar 14, 2025 | 13.99 | 14.20 | 13.99 | 14.17 | 14.17 | 3,741 |
Mar 13, 2025 | 14.14 | 14.14 | 14.04 | 13.97 | 13.97 | 126 |
Mar 12, 2025 | 14.12 | 14.25 | 14.02 | 14.25 | 14.25 | 34,637 |
Mar 11, 2025 | 14.11 | 14.12 | 14.00 | 14.05 | 14.05 | 4,542 |
Mar 10, 2025 | 14.47 | 14.47 | 14.12 | 14.14 | 14.14 | 12,202 |
Mar 7, 2025 | 14.57 | 14.57 | 14.36 | 14.36 | 14.36 | 58,927 |
Mar 6, 2025 | 14.69 | 14.77 | 14.65 | 14.71 | 14.71 | 1,308 |
Mar 5, 2025 | 14.78 | 14.78 | 14.57 | 14.63 | 14.63 | 13,011 |
Mar 4, 2025 | 14.76 | 14.82 | 14.51 | 14.53 | 14.53 | 50,281 |
Mar 3, 2025 | 15.11 | 15.20 | 15.06 | 15.06 | 15.06 | 17,287 |
Feb 28, 2025 | 14.87 | 14.97 | 14.86 | 14.87 | 14.87 | 846 |
Feb 27, 2025 | 15.40 | 15.40 | 15.40 | 15.17 | 15.17 | 160 |
Feb 26, 2025 | 15.34 | 15.36 | 15.33 | 15.39 | 15.39 | 1,177 |
Feb 25, 2025 | 15.38 | 15.41 | 15.17 | 15.15 | 15.15 | 1,038 |
Feb 24, 2025 | 15.64 | 15.69 | 15.56 | 15.56 | 15.56 | 16,012 |
Feb 21, 2025 | 15.97 | 16.02 | 15.80 | 15.87 | 15.87 | 12,900 |
Feb 20, 2025 | 15.98 | 16.00 | 15.88 | 15.89 | 15.89 | 2,809 |
Feb 19, 2025 | 16.02 | 16.02 | 15.98 | 15.99 | 15.99 | 8,533 |
Feb 18, 2025 | 16.04 | 16.06 | 15.94 | 15.98 | 15.98 | 41,716 |
Feb 17, 2025 | 16.00 | 16.05 | 15.99 | 16.02 | 16.02 | 19,433 |
Feb 14, 2025 | 15.93 | 15.95 | 15.86 | 15.95 | 15.95 | 36,624 |
Feb 13, 2025 | 15.72 | 15.85 | 15.70 | 15.83 | 15.83 | 223 |
Feb 12, 2025 | 15.50 | 15.50 | 15.50 | 15.58 | 15.58 | 51 |
Feb 11, 2025 | 15.63 | 15.68 | 15.63 | 15.70 | 15.70 | 7,761 |
Feb 10, 2025 | 15.61 | 15.75 | 15.61 | 15.73 | 15.73 | 17,042 |
Feb 7, 2025 | 15.73 | 15.73 | 15.61 | 15.61 | 15.61 | 3,134 |
Feb 6, 2025 | 15.69 | 15.70 | 15.67 | 15.68 | 15.68 | 16,428 |
Feb 5, 2025 | 15.45 | 15.48 | 15.44 | 15.55 | 15.55 | 8,924 |
Feb 4, 2025 | 15.39 | 15.61 | 15.34 | 15.61 | 15.61 | 2,276 |
Feb 3, 2025 | 15.20 | 15.43 | 15.20 | 15.42 | 15.42 | 4,934 |
Jan 31, 2025 | 15.67 | 15.80 | 15.66 | 15.76 | 15.76 | 11,862 |
Jan 30, 2025 | 15.58 | 15.58 | 15.43 | 15.49 | 15.49 | 12,020 |
Jan 29, 2025 | 15.59 | 15.59 | 15.50 | 15.45 | 15.45 | 21,379 |
Jan 28, 2025 | 15.32 | 15.39 | 15.32 | 15.39 | 15.39 | 438 |
Jan 27, 2025 | 15.42 | 15.42 | 15.00 | 15.27 | 15.27 | 33,732 |
Jan 24, 2025 | 15.80 | 15.81 | 15.79 | 15.81 | 15.81 | 2,946 |
Jan 23, 2025 | 15.72 | 15.78 | 15.72 | 15.78 | 15.78 | 2,382 |
Jan 22, 2025 | 15.70 | 15.75 | 15.70 | 15.82 | 15.82 | 85,186 |
Jan 21, 2025 | 15.53 | 15.58 | 15.52 | 15.53 | 15.53 | 3,196 |
Jan 20, 2025 | 15.52 | 15.60 | 15.51 | 15.60 | 15.60 | 9,140 |
Jan 17, 2025 | 15.33 | 15.55 | 15.33 | 15.51 | 15.51 | 7,250 |
Jan 16, 2025 | 15.45 | 15.45 | 15.44 | 15.37 | 15.37 | 2,013 |
Jan 15, 2025 | 15.05 | 15.34 | 15.05 | 15.29 | 15.29 | 929 |
Jan 14, 2025 | 15.13 | 15.17 | 15.13 | 15.01 | 15.01 | 634 |
Jan 13, 2025 | 14.94 | 14.94 | 14.91 | 14.89 | 14.89 | 20 |
Jan 10, 2025 | 15.27 | 15.27 | 15.00 | 15.02 | 15.02 | 2,423 |
Jan 9, 2025 | 15.22 | 15.24 | 15.22 | 15.43 | 15.43 | 106 |
Jan 8, 2025 | 15.35 | 15.37 | 15.26 | 15.33 | 15.33 | 458 |
Jan 7, 2025 | 15.59 | 15.59 | 15.39 | 15.46 | 15.46 | 694 |
Jan 6, 2025 | 15.48 | 15.59 | 15.48 | 15.69 | 15.69 | 1,150 |
Jan 3, 2025 | 15.25 | 15.25 | 15.24 | 15.36 | 15.36 | 400 |
Jan 2, 2025 | 15.35 | 15.41 | 15.22 | 15.27 | 15.27 | 714 |
Dec 30, 2024 | 15.54 | 15.54 | 15.32 | 15.34 | 15.34 | 3,492 |
Dec 27, 2024 | 15.75 | 15.77 | 15.58 | 15.51 | 15.51 | 1,698 |
Dec 23, 2024 | 15.64 | 15.64 | 15.44 | 15.50 | 15.50 | 1,721 |
Dec 20, 2024 | 15.21 | 15.48 | 15.09 | 15.49 | 15.49 | 63,003 |
Dec 19, 2024 | 15.39 | 15.48 | 15.39 | 15.46 | 15.46 | 613 |
Dec 18, 2024 | 15.99 | 16.00 | 15.94 | 15.92 | 15.92 | 16,153 |
Dec 17, 2024 | 15.95 | 16.00 | 15.91 | 15.95 | 15.95 | 2,730 |
Dec 16, 2024 | 15.81 | 15.94 | 15.81 | 15.94 | 15.94 | 9,450 |
Dec 13, 2024 | 15.77 | 15.80 | 15.70 | 15.70 | 15.70 | 3,535 |
Dec 12, 2024 | 15.74 | 15.74 | 15.72 | 15.72 | 15.72 | 188 |
Dec 11, 2024 | 15.48 | 15.73 | 15.48 | 15.73 | 15.73 | 2,729 |
Dec 10, 2024 | 15.53 | 15.54 | 15.51 | 15.52 | 15.52 | 11,622 |
Dec 9, 2024 | 15.68 | 15.68 | 15.56 | 15.56 | 15.56 | 3,482 |
Dec 6, 2024 | 15.54 | 15.61 | 15.53 | 15.62 | 15.62 | 3,110 |
Dec 5, 2024 | 15.53 | 15.56 | 15.53 | 15.56 | 15.56 | 1,661 |
Dec 4, 2024 | 15.44 | 15.50 | 15.42 | 15.51 | 15.51 | 1,318 |
Dec 3, 2024 | 15.32 | 15.34 | 15.31 | 15.35 | 15.35 | 380 |
Dec 2, 2024 | 15.15 | 15.31 | 15.14 | 15.31 | 15.31 | 290 |
Nov 29, 2024 | 15.10 | 15.15 | 15.07 | 15.15 | 15.15 | 5,574 |
Nov 28, 2024 | 15.07 | 15.07 | 15.07 | 15.09 | 15.09 | 2,735 |
Nov 27, 2024 | 15.14 | 15.14 | 14.95 | 14.96 | 14.96 | 669 |
Nov 26, 2024 | 15.12 | 15.14 | 15.12 | 15.12 | 15.12 | 57 |
Nov 25, 2024 | 15.12 | 15.12 | 15.11 | 15.11 | 15.11 | 2,316 |
Nov 22, 2024 | 15.01 | 15.01 | 14.96 | 14.99 | 14.99 | 10,864 |
Nov 21, 2024 | 14.92 | 14.92 | 14.80 | 14.99 | 14.99 | 185 |
Nov 20, 2024 | 15.02 | 15.02 | 14.83 | 14.83 | 14.83 | 257 |
Nov 19, 2024 | 14.84 | 14.85 | 14.84 | 14.91 | 14.91 | 6,838 |
Nov 18, 2024 | 14.83 | 14.93 | 14.83 | 14.93 | 14.93 | 3,039 |
Nov 15, 2024 | 15.00 | 15.02 | 14.84 | 14.84 | 14.84 | 836 |
Nov 14, 2024 | 15.24 | 15.27 | 15.21 | 15.23 | 15.23 | 1,001 |
Nov 13, 2024 | 15.27 | 15.27 | 15.23 | 15.25 | 15.25 | 710 |
Nov 12, 2024 | 15.28 | 15.32 | 15.27 | 15.27 | 15.27 | 2,202 |
Nov 11, 2024 | 15.37 | 15.38 | 15.30 | 15.29 | 15.29 | 9,439 |
Nov 8, 2024 | 15.32 | 15.32 | 15.25 | 15.30 | 15.30 | 5,228 |
Nov 7, 2024 | 15.08 | 15.26 | 15.08 | 15.25 | 15.25 | 1,991 |
Nov 6, 2024 | 14.92 | 15.02 | 14.89 | 14.96 | 14.96 | 17,169 |
Nov 5, 2024 | 14.50 | 14.63 | 14.50 | 14.63 | 14.63 | 2,169 |
Nov 4, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Nov 1, 2024 | 14.47 | 14.60 | 14.47 | 14.60 | 14.60 | 2,773 |
Oct 31, 2024 | 14.64 | 14.64 | 14.48 | 14.47 | 14.47 | 1,403 |
Oct 30, 2024 | 14.96 | 14.96 | 14.90 | 14.88 | 14.88 | 13,580 |
Oct 29, 2024 | 14.79 | 14.85 | 14.75 | 14.85 | 14.85 | 1,508 |
Oct 28, 2024 | 14.85 | 14.88 | 14.81 | 14.80 | 14.80 | 9,188 |
Oct 25, 2024 | 14.71 | 14.89 | 14.69 | 14.86 | 14.86 | 2,318,735 |
Oct 24, 2024 | 14.66 | 14.66 | 14.61 | 14.64 | 14.64 | 27,112 |
Oct 23, 2024 | 14.76 | 14.76 | 14.64 | 14.64 | 14.64 | 223 |
Oct 22, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
Oct 21, 2024 | 14.70 | 14.70 | 14.68 | 14.66 | 14.66 | 264 |
Oct 18, 2024 | 14.70 | 14.76 | 14.70 | 14.75 | 14.75 | 429 |
Oct 17, 2024 | 14.72 | 14.72 | 14.66 | 14.72 | 14.72 | 2,145 |
Oct 16, 2024 | 14.66 | 14.66 | 14.60 | 14.61 | 14.61 | 3,963 |
Oct 15, 2024 | 14.82 | 14.82 | 14.71 | 14.71 | 14.71 | 992 |
Oct 14, 2024 | 14.73 | 14.73 | 14.73 | 14.78 | 14.78 | 634 |
Oct 11, 2024 | 14.68 | 14.68 | 14.68 | 14.69 | 14.69 | 19 |
Oct 10, 2024 | 14.75 | 14.75 | 14.68 | 14.70 | 14.70 | 283 |
Oct 9, 2024 | 14.59 | 14.59 | 14.59 | 14.66 | 14.66 | 20 |
Oct 8, 2024 | 14.38 | 14.54 | 14.38 | 14.54 | 14.54 | 1,193 |
Oct 7, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 85 |
Oct 4, 2024 | 14.38 | 14.46 | 14.38 | 14.42 | 14.42 | 972 |
Oct 3, 2024 | 14.29 | 14.39 | 14.29 | 14.39 | 14.39 | 15,878 |
Oct 2, 2024 | 14.32 | 14.41 | 14.32 | 14.41 | 14.41 | 3,634 |
Oct 1, 2024 | 14.56 | 14.58 | 14.26 | 14.32 | 14.32 | 3,028 |
Sep 30, 2024 | 14.54 | 14.54 | 14.47 | 14.52 | 14.52 | 15,385 |
Sep 27, 2024 | 14.59 | 14.59 | 14.54 | 14.56 | 14.56 | 602 |
Sep 26, 2024 | 14.69 | 14.69 | 14.52 | 14.55 | 14.55 | 410 |
Sep 25, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 2,188 |
Sep 24, 2024 | 14.45 | 14.45 | 14.43 | 14.44 | 14.44 | 175 |
Sep 23, 2024 | 14.35 | 14.43 | 14.35 | 14.43 | 14.43 | 132,513 |
Sep 20, 2024 | 14.38 | 14.38 | 14.33 | 14.33 | 14.33 | 19,250 |
Sep 19, 2024 | 14.31 | 14.45 | 14.30 | 14.44 | 14.44 | 15,393 |
Sep 18, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
Sep 17, 2024 | 14.20 | 14.20 | 14.20 | 14.18 | 14.18 | 368 |
Sep 16, 2024 | 14.18 | 14.18 | 14.05 | 14.09 | 14.09 | 556 |
Sep 13, 2024 | 14.12 | 14.18 | 14.12 | 14.17 | 14.17 | 16,714 |
Sep 12, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
Sep 11, 2024 | 13.65 | 13.65 | 13.65 | 13.56 | 13.56 | 96 |
Sep 10, 2024 | 13.50 | 13.61 | 13.49 | 13.61 | 13.61 | 732 |
Sep 9, 2024 | 13.47 | 13.51 | 13.47 | 13.48 | 13.48 | 432 |
Sep 6, 2024 | 13.58 | 13.67 | 13.40 | 13.42 | 13.42 | 14,354 |
Sep 5, 2024 | 13.69 | 13.86 | 13.69 | 13.68 | 13.68 | 3,840 |
Sep 4, 2024 | 13.65 | 13.68 | 13.65 | 13.78 | 13.78 | 6,353 |
Sep 3, 2024 | 14.21 | 14.21 | 13.92 | 13.92 | 13.92 | 2,495 |
Sep 2, 2024 | 14.21 | 14.26 | 14.21 | 14.26 | 14.26 | 3,272 |
Aug 30, 2024 | 14.14 | 14.20 | 14.10 | 14.11 | 14.11 | 10,449 |
Aug 29, 2024 | 14.03 | 14.25 | 14.03 | 14.22 | 14.22 | 55,987 |
Aug 28, 2024 | 14.07 | 14.07 | 14.07 | 14.04 | 14.04 | 178 |
Aug 27, 2024 | 14.20 | 14.23 | 14.10 | 14.21 | 14.21 | 17,249 |
Aug 26, 2024 | 14.34 | 14.36 | 14.26 | 14.20 | 14.20 | 10,696 |
Aug 23, 2024 | 14.26 | 14.38 | 14.26 | 14.30 | 14.30 | 9,954 |
Aug 22, 2024 | 14.45 | 14.45 | 14.40 | 14.34 | 14.34 | 2,224 |
Aug 21, 2024 | 14.34 | 14.42 | 14.33 | 14.38 | 14.38 | 7,243 |
Aug 20, 2024 | 14.40 | 14.41 | 14.30 | 14.34 | 14.34 | 824 |
Aug 19, 2024 | 14.18 | 14.23 | 14.15 | 14.22 | 14.22 | 31,532 |
Aug 16, 2024 | 14.20 | 14.20 | 14.11 | 14.15 | 14.15 | 43,602 |
Aug 14, 2024 | 13.82 | 13.86 | 13.75 | 13.85 | 13.85 | 13,602 |
Aug 13, 2024 | 13.58 | 13.60 | 13.56 | 13.73 | 13.73 | 1,592 |
Aug 12, 2024 | 13.50 | 13.50 | 13.50 | 13.48 | 13.48 | 752 |
Aug 9, 2024 | 13.43 | 13.49 | 13.41 | 13.41 | 13.41 | 15,051 |
Aug 8, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
Aug 7, 2024 | 13.24 | 13.40 | 13.24 | 13.36 | 13.36 | 3,622 |
Aug 6, 2024 | 13.22 | 13.22 | 13.06 | 13.16 | 13.16 | 2,174 |
Aug 5, 2024 | 12.82 | 13.10 | 12.61 | 13.10 | 13.10 | 472,492 |
Aug 2, 2024 | 13.53 | 13.54 | 13.33 | 13.36 | 13.36 | 14,367 |
Aug 1, 2024 | 14.19 | 14.19 | 13.92 | 14.02 | 14.02 | 31,498 |
Jul 31, 2024 | 13.87 | 13.89 | 13.87 | 14.08 | 14.08 | 4,107 |
Jul 30, 2024 | 13.89 | 13.90 | 13.86 | 13.75 | 13.75 | 114,727 |
Jul 29, 2024 | 13.93 | 13.96 | 13.83 | 13.83 | 13.83 | 60,400 |
Jul 26, 2024 | 13.80 | 13.87 | 13.80 | 13.81 | 13.81 | 5,602 |
Jul 25, 2024 | 13.89 | 13.91 | 13.79 | 13.87 | 13.87 | 11,611 |
Jul 24, 2024 | 14.23 | 14.25 | 13.99 | 13.99 | 13.99 | 3,245 |
Jul 23, 2024 | 14.37 | 14.43 | 14.37 | 14.47 | 14.47 | 428 |
Jul 22, 2024 | 14.37 | 14.37 | 14.35 | 14.31 | 14.31 | 25 |
Jul 19, 2024 | 14.31 | 14.40 | 14.27 | 14.25 | 14.25 | 7,913 |
Jul 18, 2024 | 14.46 | 14.49 | 14.40 | 14.30 | 14.30 | 353 |
Jul 17, 2024 | 14.72 | 14.72 | 14.48 | 14.51 | 14.51 | 8,969 |
Jul 16, 2024 | 14.83 | 14.85 | 14.80 | 14.81 | 14.81 | 7,131 |
Jul 15, 2024 | 14.86 | 14.95 | 14.86 | 14.93 | 14.93 | 3,174 |
Jul 12, 2024 | 14.72 | 14.88 | 14.72 | 14.88 | 14.88 | 2,493 |
Jul 11, 2024 | 15.08 | 15.11 | 14.82 | 14.80 | 14.80 | 823 |
Jul 10, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
Jul 9, 2024 | 14.93 | 14.93 | 14.89 | 14.89 | 14.89 | 1,937 |
Jul 8, 2024 | 14.84 | 14.87 | 14.84 | 14.87 | 14.87 | 732 |
Jul 5, 2024 | 14.73 | 14.81 | 14.73 | 14.81 | 14.81 | 1,749 |
Jul 4, 2024 | 14.68 | 14.69 | 14.66 | 14.68 | 14.68 | 3,753 |
Jul 3, 2024 | 14.58 | 14.60 | 14.58 | 14.64 | 14.64 | 440 |
Jul 2, 2024 | 14.36 | 14.47 | 14.36 | 14.48 | 14.48 | 939 |
Jul 1, 2024 | 14.41 | 14.41 | 14.33 | 14.36 | 14.36 | 2,579 |
Jun 28, 2024 | 14.49 | 14.49 | 14.46 | 14.46 | 14.46 | 3,267 |
Jun 27, 2024 | 14.41 | 14.41 | 14.37 | 14.37 | 14.37 | 182 |
Jun 26, 2024 | 14.39 | 14.39 | 14.33 | 14.34 | 14.34 | 81,624 |
Jun 25, 2024 | 14.18 | 14.29 | 14.17 | 14.32 | 14.32 | 1,005 |
Jun 24, 2024 | 14.38 | 14.38 | 14.26 | 14.31 | 14.31 | 14,036 |
Jun 21, 2024 | 14.35 | 14.37 | 14.35 | 14.37 | 14.37 | 3,190 |
Jun 20, 2024 | 14.52 | 14.52 | 14.49 | 14.51 | 14.51 | 1,642 |
Jun 19, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 547 |
Jun 18, 2024 | 14.54 | 14.54 | 14.47 | 14.47 | 14.47 | 220 |
Jun 17, 2024 | 14.34 | 14.38 | 14.34 | 14.38 | 14.38 | 629 |
Jun 14, 2024 | 14.27 | 14.29 | 14.27 | 14.27 | 14.27 | 205 |
Jun 13, 2024 | 14.28 | 14.28 | 14.22 | 14.24 | 14.24 | 3,333 |
Jun 12, 2024 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 19,447 |
Jun 11, 2024 | 13.87 | 13.87 | 13.84 | 13.90 | 13.90 | 256 |
Jun 10, 2024 | 13.82 | 13.83 | 13.82 | 13.88 | 13.88 | 753 |
Jun 7, 2024 | 13.88 | 13.88 | 13.80 | 13.86 | 13.86 | 1,167 |
Jun 6, 2024 | 13.88 | 13.89 | 13.87 | 13.87 | 13.87 | 2,004 |
Jun 5, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
Jun 4, 2024 | 13.53 | 13.53 | 13.46 | 13.52 | 13.52 | 9,268 |
Jun 3, 2024 | 13.56 | 13.60 | 13.53 | 13.53 | 13.53 | 2,184 |
May 31, 2024 | 13.36 | 13.36 | 13.30 | 13.30 | 13.30 | 979 |
May 30, 2024 | 13.60 | 13.61 | 13.60 | 13.56 | 13.56 | 8,211 |
May 29, 2024 | 13.71 | 13.71 | 13.67 | 13.69 | 13.69 | 9,193 |
May 28, 2024 | 13.73 | 13.75 | 13.73 | 13.74 | 13.74 | 52 |
May 27, 2024 | 13.70 | 13.72 | 13.70 | 13.74 | 13.74 | 91 |
May 24, 2024 | 13.57 | 13.61 | 13.57 | 13.72 | 13.72 | 480 |
May 23, 2024 | 13.74 | 13.75 | 13.74 | 13.72 | 13.72 | 420 |
May 22, 2024 | 13.64 | 13.64 | 13.64 | 13.67 | 13.67 | 220 |
May 21, 2024 | 13.61 | 13.62 | 13.57 | 13.61 | 13.61 | 14,867 |
May 20, 2024 | 13.54 | 13.61 | 13.54 | 13.61 | 13.61 | 330 |
May 17, 2024 | 13.54 | 13.56 | 13.54 | 13.53 | 13.53 | 968 |
May 16, 2024 | 13.59 | 13.60 | 13.56 | 13.60 | 13.60 | 1,592 |
May 15, 2024 | 13.36 | 13.50 | 13.36 | 13.50 | 13.50 | 931 |
May 14, 2024 | 13.24 | 13.30 | 13.24 | 13.32 | 13.32 | 404 |
May 13, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
May 10, 2024 | 13.22 | 13.22 | 13.22 | 13.23 | 13.23 | 2,000 |
May 9, 2024 | 13.15 | 13.22 | 13.15 | 13.22 | 13.22 | 10,658 |
May 8, 2024 | 13.21 | 13.21 | 13.19 | 13.19 | 13.19 | 828 |
May 7, 2024 | 13.16 | 13.23 | 13.16 | 13.23 | 13.23 | 18,641 |
May 6, 2024 | 13.10 | 13.10 | 13.10 | 13.12 | 13.12 | 385 |
May 3, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 311 |
May 2, 2024 | 12.73 | 12.75 | 12.70 | 12.71 | 12.71 | 837 |
Apr 30, 2024 | 12.98 | 12.98 | 12.98 | 12.88 | 12.88 | 17 |
Apr 29, 2024 | 12.97 | 12.98 | 12.97 | 12.96 | 12.96 | 788 |
Apr 26, 2024 | 12.87 | 12.91 | 12.86 | 12.91 | 12.91 | 1,684 |
Apr 25, 2024 | 12.58 | 12.58 | 12.58 | 12.61 | 12.61 | 9,000 |
Apr 24, 2024 | 12.85 | 12.88 | 12.79 | 12.79 | 12.79 | 32,660 |
Apr 23, 2024 | 12.57 | 12.73 | 12.56 | 12.73 | 12.73 | 255 |
Apr 22, 2024 | 12.49 | 12.52 | 12.44 | 12.46 | 12.46 | 3,585 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.39
+8.75%
BLOK Amplify Transformational Data Sharing ETF
37.81
+5.59%
QLD ProShares Ultra QQQ
77.61
+5.11%
HTUS Hull Tactical US ETF
34.99
+3.96%
XHB SPDR S&P Homebuilders ETF
92.19
+3.81%
ITB iShares U.S. Home Construction ETF
90.64
+3.61%
KCE SPDR S&P Capital Markets ETF
117.74
+3.53%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.47
+3.49%
IAK iShares U.S. Insurance ETF
130.27
+3.47%
HEDJ WisdomTree Europe Hedged Equity Fund
45.46
+3.44%
FNCL Fidelity MSCI Financials Index ETF
65.63
+3.40%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.78
+3.39%
KIE SPDR S&P Insurance ETF
56.97
+3.39%
UTES Virtus Reaves Utilities ETF
64.33
+3.39%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.88
+3.36%
VFH Vanguard Financials Index Fund ETF Shares
112.83
+3.35%
XLF The Financial Select Sector SPDR Fund
47.16
+3.31%
IYG iShares U.S. Financial Services ETF
74.35
+3.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.84
+3.27%
IYF iShares U.S. Financials ETF
106.44
+3.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.32
+3.25%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
307.25
+3.20%
HOMZ The Hoya Capital Housing ETF
41.91
+3.18%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.34
+3.18%
XLY The Consumer Discretionary Select Sector SPDR Fund
186.16
+3.16%
XNTK SPDR NYSE Technology ETF
179.31
+3.12%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.16
+3.11%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.22
+3.11%
AADR AdvisorShares Dorsey Wright ADR ETF
72.36
+3.09%
MTUM iShares MSCI USA Momentum Factor ETF
195.77
+3.07%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.77
+3.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
234.71
+3.03%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.98
+3.03%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.19
+3.00%
RDVY First Trust Rising Dividend Achievers ETF
55.04
+2.99%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.82
+2.99%
SLX VanEck Steel ETF
57.56
+2.98%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.00
+2.98%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.43
+2.95%
SPHB Invesco S&P 500 High Beta ETF
72.79
+2.93%
USMC Principal U.S. Mega-Cap ETF
53.89
+2.92%
SPVM Invesco S&P 500 Value with Momentum ETF
54.36
+2.92%
PHO Invesco Water Resources ETF
62.65
+2.91%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.42
+2.91%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.04
+2.90%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.48
+2.90%
SPMO Invesco S&P 500 Momentum ETF
88.39
+2.86%
ECH iShares MSCI Chile ETF
30.91
+2.86%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.82
+2.86%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.04
+2.84%
FLJH Franklin FTSE Japan Hedged ETF
29.51
+2.84%
FV First Trust Dorsey Wright Focus 5 ETF
52.11
+2.80%
IWP iShares Russell Mid-Cap Growth ETF
113.11
+2.80%
FOVL iShares Focused Value Factor ETF
65.48
+2.80%
QGRO American Century U.S. Quality Growth ETF
90.07
+2.80%
DXJ WisdomTree Japan Hedged Equity Fund
103.85
+2.79%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
318.56
+2.79%
SCHG Schwab U.S. Large-Cap Growth ETF
23.66
+2.78%
IWY iShares Russell Top 200 Growth ETF
199.47
+2.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.89
+2.77%
ILCG iShares Morningstar Growth ETF
76.86
+2.77%
TOK iShares MSCI Kokusai ETF
109.36
+2.77%
SUSA iShares MSCI USA ESG Select ETF
108.93
+2.76%
FIW First Trust Water ETF
97.83
+2.76%
FYX First Trust Small Cap Core AlphaDEX Fund
84.50
+2.76%
XMMO Invesco S&P MidCap Momentum ETF
109.52
+2.76%
IUSG iShares Core S&P U.S. Growth ETF
121.11
+2.76%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.32
+2.76%
IWR iShares Russell Mid-Cap ETF
80.74
+2.75%
IVW iShares S&P 500 Growth ETF
88.25
+2.75%
BFOR Barron's 400 ETF
66.04
+2.75%
CZA Invesco Zacks Mid-Cap ETF
97.76
+2.75%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.20
+2.73%
FEZ SPDR EURO STOXX 50 ETF
54.58
+2.73%
XLU The Utilities Select Sector SPDR Fund
78.00
+2.73%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.61
+2.72%
SYLD Cambria Shareholder Yield ETF
58.86
+2.72%
PSP Invesco Global Listed Private Equity ETF
60.86
+2.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
76.44
+2.71%
PRN Invesco Dorsey Wright Industrials Momentum ETF
131.39
+2.71%
JMOM JPMorgan U.S. Momentum Factor ETF
53.94
+2.70%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
31.54
+2.70%
FXU First Trust Utilities AlphaDEX Fund
40.66
+2.70%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.49
+2.70%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
87.85
+2.70%
IDOG ALPS International Sector Dividend Dogs ETF
31.97
+2.69%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.53
+2.69%
VFQY Vanguard U.S. Quality Factor ETF Shares
126.29
+2.69%
FUTY Fidelity MSCI Utilities Index ETF
50.45
+2.69%
DIA SPDR Dow Jones Industrial Average ETF Trust
391.87
+2.69%
VUG Vanguard Growth Index Fund ETF Shares
351.63
+2.68%
CWS AdvisorShares Focused Equity ETF
63.14
+2.68%
TMFC Motley Fool 100 Index ETF
52.95
+2.68%
VPU Vanguard Utilities Index Fund ETF Shares
169.23
+2.68%
XSMO Invesco S&P SmallCap Momentum ETF
59.12
+2.67%
MGK Vanguard Mega Cap Growth Index Fund
291.97
+2.67%
VB Vanguard Small-Cap Index Fund ETF Shares
207.66
+2.66%
ATMP Barclays ETN+ Select MLP ETN
28.54
+2.66%
PKB Invesco Building & Construction ETF
65.62
+2.66%
SPHQ Invesco S&P 500 Quality ETF
63.34
+2.66%