Milan - Delayed Quote EUR
Multi Units Luxembourg - Amundi STOXX Europe 600 Utilities UCITS ETF Acc (UTI.MI)
77.62
-0.65
(-0.83%)
At close: May 2 at 5:28:59 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 | 77.49 | 77.68 | 77.45 | 77.62 | 77.62 | 1,081 |
Apr 30, 2025 | 77.60 | 78.30 | 77.48 | 78.27 | 78.27 | 2,276 |
Apr 29, 2025 | 77.04 | 77.84 | 76.81 | 77.67 | 77.67 | 3,284 |
Apr 28, 2025 | 76.76 | 76.99 | 76.40 | 76.76 | 76.76 | 3,056 |
Apr 25, 2025 | 76.50 | 76.61 | 76.14 | 76.33 | 76.33 | 7,144 |
Apr 24, 2025 | 76.32 | 76.62 | 75.79 | 76.24 | 76.24 | 4,954 |
Apr 23, 2025 | 76.71 | 76.71 | 75.12 | 75.88 | 75.88 | 9,626 |
Apr 22, 2025 | 76.48 | 76.98 | 76.45 | 76.97 | 76.97 | 1,489 |
Apr 17, 2025 | 75.57 | 76.40 | 75.26 | 76.15 | 76.15 | 18,117 |
Apr 16, 2025 | 75.42 | 75.76 | 75.19 | 75.74 | 75.74 | 4,032 |
Apr 15, 2025 | 73.85 | 74.92 | 73.74 | 74.92 | 74.92 | 4,439 |
Apr 14, 2025 | 72.70 | 73.18 | 72.56 | 73.05 | 73.05 | 9,311 |
Apr 11, 2025 | 72.08 | 72.71 | 71.58 | 72.20 | 72.20 | 2,479 |
Apr 10, 2025 | 71.70 | 72.31 | 70.98 | 71.37 | 71.37 | 4,081 |
Apr 9, 2025 | 69.99 | 69.99 | 69.06 | 69.55 | 69.55 | 5,935 |
Apr 8, 2025 | 69.80 | 71.27 | 69.78 | 71.09 | 71.09 | 9,950 |
Apr 7, 2025 | 70.97 | 71.50 | 69.92 | 69.78 | 69.78 | 68,214 |
Apr 4, 2025 | 77.96 | 77.96 | 74.48 | 74.21 | 74.21 | 2,333 |
Apr 3, 2025 | 75.48 | 77.32 | 75.27 | 77.24 | 77.24 | 55,490 |
Apr 2, 2025 | 74.78 | 75.06 | 74.73 | 74.99 | 74.99 | 23,574 |
Apr 1, 2025 | 74.47 | 74.78 | 74.27 | 74.78 | 74.78 | 1,007 |
Mar 31, 2025 | 74.62 | 74.62 | 74.10 | 74.22 | 74.22 | 11,747 |
Mar 28, 2025 | 73.96 | 74.52 | 73.83 | 74.52 | 74.52 | 4,151 |
Mar 27, 2025 | 73.15 | 73.49 | 73.15 | 73.27 | 73.27 | 361 |
Mar 26, 2025 | 72.46 | 72.67 | 72.42 | 72.57 | 72.57 | 1,584 |
Mar 25, 2025 | 72.47 | 72.50 | 72.17 | 72.31 | 72.31 | 1,348 |
Mar 24, 2025 | 72.91 | 72.91 | 71.68 | 71.78 | 71.78 | 1,174 |
Mar 21, 2025 | 72.29 | 72.36 | 72.19 | 72.25 | 72.25 | 5,928 |
Mar 20, 2025 | 71.64 | 72.19 | 71.64 | 72.11 | 72.11 | 3,752 |
Mar 19, 2025 | 71.50 | 71.57 | 71.32 | 71.52 | 71.52 | 1,992 |
Mar 18, 2025 | 71.51 | 71.51 | 70.99 | 71.35 | 71.35 | 6,236 |
Mar 17, 2025 | 71.18 | 71.36 | 71.11 | 71.22 | 71.22 | 3,043 |
Mar 14, 2025 | 70.55 | 70.69 | 70.30 | 70.65 | 70.65 | 1,940 |
Mar 13, 2025 | 70.00 | 70.51 | 70.00 | 70.51 | 70.51 | 1,879 |
Mar 12, 2025 | 70.20 | 70.30 | 69.59 | 69.96 | 69.96 | 3,890 |
Mar 11, 2025 | 70.42 | 70.50 | 69.78 | 69.99 | 69.99 | 11,688 |
Mar 10, 2025 | 69.30 | 70.27 | 69.30 | 69.99 | 69.99 | 27,060 |
Mar 7, 2025 | 68.33 | 69.06 | 68.28 | 69.11 | 69.11 | 2,292 |
Mar 6, 2025 | 67.95 | 68.18 | 67.73 | 68.18 | 68.18 | 550 |
Mar 5, 2025 | 69.00 | 69.16 | 68.40 | 68.43 | 68.43 | 1,814 |
Mar 4, 2025 | 70.36 | 70.50 | 69.85 | 69.83 | 69.83 | 1,450 |
Mar 3, 2025 | 69.47 | 70.16 | 69.38 | 69.94 | 69.94 | 6,560 |
Feb 28, 2025 | 70.15 | 70.52 | 70.03 | 70.52 | 70.52 | 1,201 |
Feb 27, 2025 | 70.16 | 70.30 | 69.85 | 69.96 | 69.96 | 4,472 |
Feb 26, 2025 | 70.04 | 70.67 | 70.04 | 70.42 | 70.42 | 411 |
Feb 25, 2025 | 69.77 | 70.17 | 69.77 | 69.99 | 69.99 | 10,821 |
Feb 24, 2025 | 69.40 | 69.76 | 69.33 | 69.76 | 69.76 | 3,326 |
Feb 21, 2025 | 67.95 | 68.34 | 67.86 | 68.34 | 68.34 | 406 |
Feb 20, 2025 | 68.23 | 68.23 | 67.86 | 67.92 | 67.92 | 928 |
Feb 19, 2025 | 67.68 | 68.08 | 67.53 | 67.81 | 67.81 | 5,582 |
Feb 18, 2025 | 67.30 | 67.43 | 67.22 | 67.37 | 67.37 | 19,137 |
Feb 17, 2025 | 67.74 | 67.86 | 67.71 | 67.71 | 67.71 | 3,962 |
Feb 14, 2025 | 67.79 | 67.86 | 67.63 | 67.77 | 67.77 | 11,778 |
Feb 13, 2025 | 67.42 | 67.96 | 67.25 | 67.91 | 67.91 | 3,712 |
Feb 12, 2025 | 68.52 | 68.52 | 67.20 | 67.31 | 67.31 | 2,876 |
Feb 11, 2025 | 68.74 | 68.82 | 68.12 | 68.12 | 68.12 | 981 |
Feb 10, 2025 | 68.61 | 68.73 | 68.60 | 68.73 | 68.73 | 477 |
Feb 7, 2025 | 68.62 | 68.62 | 68.25 | 68.38 | 68.38 | 945 |
Feb 6, 2025 | 69.68 | 69.68 | 68.66 | 68.44 | 68.44 | 1,780 |
Feb 5, 2025 | 68.80 | 69.45 | 68.80 | 69.36 | 69.36 | 1,591 |
Feb 4, 2025 | 68.91 | 69.03 | 68.58 | 69.06 | 69.06 | 18,144 |
Feb 3, 2025 | 68.42 | 68.94 | 68.38 | 68.91 | 68.91 | 13,221 |
Jan 31, 2025 | 68.88 | 69.03 | 68.77 | 68.77 | 68.77 | 463 |
Jan 30, 2025 | 67.84 | 68.57 | 67.82 | 68.57 | 68.57 | 1,741 |
Jan 29, 2025 | 67.44 | 67.75 | 67.44 | 67.71 | 67.71 | 922 |
Jan 28, 2025 | 67.85 | 68.12 | 67.65 | 67.66 | 67.66 | 17,512 |
Jan 27, 2025 | 66.73 | 67.65 | 66.73 | 66.82 | 66.82 | 1,132 |
Jan 24, 2025 | 66.85 | 66.85 | 66.13 | 66.34 | 66.34 | 3,403 |
Jan 23, 2025 | 66.88 | 66.88 | 66.59 | 66.77 | 66.77 | 2,341 |
Jan 22, 2025 | 67.67 | 67.67 | 66.59 | 66.70 | 66.70 | 2,554 |
Jan 21, 2025 | 67.03 | 67.77 | 67.03 | 67.78 | 67.78 | 18,624 |
Jan 20, 2025 | 67.84 | 67.84 | 67.49 | 67.56 | 67.56 | 3,063 |
Jan 17, 2025 | 67.89 | 68.21 | 67.89 | 68.02 | 68.02 | 1,057 |
Jan 16, 2025 | 66.67 | 67.33 | 66.53 | 67.33 | 67.33 | 5,611 |
Jan 15, 2025 | 66.29 | 66.99 | 66.18 | 66.99 | 66.99 | 3,613 |
Jan 14, 2025 | 66.03 | 66.03 | 65.80 | 65.86 | 65.86 | 1,578 |
Jan 13, 2025 | 66.00 | 66.08 | 66.00 | 65.92 | 65.92 | 233 |
Jan 10, 2025 | 66.96 | 67.00 | 65.99 | 66.03 | 66.03 | 9,608 |
Jan 9, 2025 | 67.69 | 67.69 | 67.35 | 67.35 | 67.35 | 1,137 |
Jan 8, 2025 | 67.61 | 67.76 | 66.75 | 67.46 | 67.46 | 1,657 |
Jan 7, 2025 | 68.29 | 68.39 | 68.29 | 68.24 | 68.24 | 13 |
Jan 6, 2025 | 68.17 | 68.20 | 67.90 | 68.31 | 68.31 | 508 |
Jan 3, 2025 | 68.62 | 68.75 | 68.62 | 68.66 | 68.66 | 5,092 |
Jan 2, 2025 | 67.67 | 68.67 | 67.67 | 68.67 | 68.67 | 1,894 |
Dec 30, 2024 | 67.08 | 67.08 | 67.08 | 66.99 | 66.99 | 310 |
Dec 27, 2024 | 66.48 | 66.57 | 66.44 | 66.83 | 66.83 | 317 |
Dec 23, 2024 | 66.48 | 66.61 | 66.38 | 66.41 | 66.41 | 767 |
Dec 20, 2024 | 65.68 | 66.26 | 65.68 | 66.28 | 66.28 | 456 |
Dec 19, 2024 | 66.18 | 66.23 | 65.81 | 66.13 | 66.13 | 1,555 |
Dec 18, 2024 | 67.17 | 67.17 | 66.66 | 66.76 | 66.76 | 923 |
Dec 17, 2024 | 67.00 | 67.28 | 66.79 | 67.09 | 67.09 | 1,520 |
Dec 16, 2024 | 67.62 | 67.62 | 67.30 | 67.48 | 67.48 | 1,256 |
Dec 13, 2024 | 67.99 | 68.06 | 67.84 | 67.79 | 67.79 | 572 |
Dec 12, 2024 | 68.32 | 68.45 | 68.21 | 68.14 | 68.14 | 768 |
Dec 11, 2024 | 68.55 | 68.66 | 68.12 | 68.22 | 68.22 | 4,259 |
Dec 10, 2024 | 68.81 | 68.86 | 68.50 | 68.72 | 68.72 | 14,710 |
Dec 9, 2024 | 68.99 | 69.11 | 68.87 | 68.95 | 68.95 | 12,779 |
Dec 6, 2024 | 69.59 | 69.77 | 69.12 | 69.18 | 69.18 | 2,252 |
Dec 5, 2024 | 69.27 | 69.66 | 69.26 | 69.61 | 69.61 | 1,861 |
Dec 4, 2024 | 69.30 | 69.43 | 69.23 | 69.18 | 69.18 | 1,792 |
Dec 3, 2024 | 69.78 | 69.92 | 69.74 | 69.86 | 69.86 | 949 |
Dec 2, 2024 | 69.72 | 70.18 | 69.62 | 69.80 | 69.80 | 936 |
Nov 29, 2024 | 69.71 | 69.78 | 69.48 | 69.75 | 69.75 | 5,262 |
Nov 28, 2024 | 69.40 | 69.84 | 69.17 | 69.81 | 69.81 | 603 |
Nov 27, 2024 | 68.76 | 69.02 | 68.50 | 69.02 | 69.02 | 1,795 |
Nov 26, 2024 | 69.19 | 69.47 | 69.01 | 69.10 | 69.10 | 1,717 |
Nov 25, 2024 | 69.62 | 69.73 | 69.39 | 69.40 | 69.40 | 1,659 |
Nov 22, 2024 | 68.84 | 69.64 | 68.84 | 69.62 | 69.62 | 27,941 |
Nov 21, 2024 | 68.41 | 68.61 | 68.05 | 68.33 | 68.33 | 18,548 |
Nov 20, 2024 | 68.69 | 68.88 | 68.11 | 68.22 | 68.22 | 3,827 |
Nov 19, 2024 | 68.87 | 68.87 | 67.94 | 68.46 | 68.46 | 2,631 |
Nov 18, 2024 | 68.81 | 68.81 | 68.05 | 68.38 | 68.38 | 16,419 |
Nov 15, 2024 | 68.58 | 69.06 | 68.54 | 68.81 | 68.81 | 4,447 |
Nov 14, 2024 | 67.55 | 68.55 | 67.55 | 68.55 | 68.55 | 18,567 |
Nov 13, 2024 | 67.90 | 67.92 | 67.51 | 67.56 | 67.56 | 17,094 |
Nov 12, 2024 | 68.31 | 68.35 | 67.55 | 67.54 | 67.54 | 1,379 |
Nov 11, 2024 | 68.78 | 69.01 | 68.46 | 68.63 | 68.63 | 2,787 |
Nov 8, 2024 | 68.21 | 68.21 | 67.97 | 67.97 | 67.97 | 5,511 |
Nov 7, 2024 | 68.43 | 68.43 | 67.89 | 67.89 | 67.89 | 22,531 |
Nov 6, 2024 | 68.89 | 69.41 | 67.59 | 68.01 | 68.01 | 16,116 |
Nov 5, 2024 | 69.92 | 70.09 | 69.79 | 69.83 | 69.83 | 1,102 |
Nov 4, 2024 | 69.88 | 70.24 | 69.82 | 69.73 | 69.73 | 2,625 |
Nov 1, 2024 | 69.49 | 70.05 | 69.42 | 69.94 | 69.94 | 345 |
Oct 31, 2024 | 69.84 | 69.84 | 68.92 | 69.28 | 69.28 | 4,325 |
Oct 30, 2024 | 70.62 | 70.69 | 70.21 | 70.24 | 70.24 | 5,714 |
Oct 29, 2024 | 71.63 | 71.67 | 71.04 | 70.87 | 70.87 | 1,275 |
Oct 28, 2024 | 71.45 | 71.77 | 71.38 | 71.70 | 71.70 | 2,899 |
Oct 25, 2024 | 71.24 | 71.49 | 71.19 | 71.26 | 71.26 | 1,500 |
Oct 24, 2024 | 72.11 | 72.15 | 71.61 | 71.61 | 71.61 | 1,139 |
Oct 23, 2024 | 72.05 | 72.07 | 71.68 | 71.77 | 71.77 | 4,272 |
Oct 22, 2024 | 72.31 | 72.31 | 70.90 | 71.46 | 71.46 | 3,685 |
Oct 21, 2024 | 72.16 | 72.76 | 72.16 | 72.63 | 72.63 | 5,702 |
Oct 18, 2024 | 72.77 | 72.92 | 72.43 | 72.87 | 72.87 | 6,527 |
Oct 17, 2024 | 73.31 | 73.56 | 72.97 | 72.99 | 72.99 | 3,449 |
Oct 16, 2024 | 72.46 | 72.90 | 72.25 | 73.21 | 73.21 | 1,333 |
Oct 15, 2024 | 72.29 | 72.96 | 72.22 | 72.53 | 72.53 | 4,894 |
Oct 14, 2024 | 71.21 | 71.76 | 71.14 | 71.80 | 71.80 | 2,542 |
Oct 11, 2024 | 70.54 | 70.97 | 70.41 | 70.96 | 70.96 | 20,690 |
Oct 10, 2024 | 70.89 | 70.89 | 70.20 | 70.37 | 70.37 | 2,376 |
Oct 9, 2024 | 70.92 | 70.96 | 70.56 | 70.75 | 70.75 | 11,505 |
Oct 8, 2024 | 70.00 | 70.45 | 69.98 | 70.45 | 70.45 | 4,752 |
Oct 7, 2024 | 70.14 | 70.52 | 69.97 | 70.06 | 70.06 | 2,200 |
Oct 4, 2024 | 70.89 | 70.94 | 69.77 | 70.39 | 70.39 | 1,529 |
Oct 3, 2024 | 71.54 | 71.65 | 70.74 | 70.73 | 70.73 | 3,711 |
Oct 2, 2024 | 72.17 | 72.17 | 71.44 | 71.56 | 71.56 | 16,617 |
Oct 1, 2024 | 72.53 | 72.89 | 72.53 | 72.72 | 72.72 | 5,268 |
Sep 30, 2024 | 72.39 | 72.48 | 72.03 | 72.42 | 72.42 | 2,543 |
Sep 27, 2024 | 72.56 | 72.84 | 72.56 | 72.73 | 72.73 | 3,001 |
Sep 26, 2024 | 72.53 | 72.60 | 72.12 | 72.42 | 72.42 | 11,544 |
Sep 25, 2024 | 72.11 | 72.15 | 71.87 | 72.15 | 72.15 | 1,599 |
Sep 24, 2024 | 71.87 | 72.28 | 71.48 | 72.28 | 72.28 | 1,820 |
Sep 23, 2024 | 71.49 | 72.28 | 71.49 | 72.28 | 72.28 | 2,343 |
Sep 20, 2024 | 71.28 | 71.70 | 71.25 | 71.37 | 71.37 | 2,058 |
Sep 19, 2024 | 71.73 | 71.73 | 70.60 | 71.04 | 71.04 | 7,494 |
Sep 18, 2024 | 72.61 | 72.75 | 72.32 | 72.36 | 72.36 | 3,534 |
Sep 17, 2024 | 72.88 | 73.29 | 72.88 | 72.95 | 72.95 | 2,241 |
Sep 16, 2024 | 72.40 | 72.58 | 72.26 | 72.47 | 72.47 | 2,676 |
Sep 13, 2024 | 72.08 | 72.19 | 71.99 | 72.18 | 72.18 | 2,864 |
Sep 12, 2024 | 72.32 | 72.32 | 71.69 | 71.69 | 71.69 | 9,920 |
Sep 11, 2024 | 71.86 | 71.94 | 71.62 | 71.88 | 71.88 | 1,509 |
Sep 10, 2024 | 72.53 | 72.59 | 71.93 | 71.93 | 71.93 | 2,304 |
Sep 9, 2024 | 71.42 | 72.03 | 71.22 | 71.96 | 71.96 | 22,115 |
Sep 6, 2024 | 71.11 | 71.63 | 71.00 | 71.27 | 71.27 | 2,273 |
Sep 5, 2024 | 70.20 | 71.55 | 70.20 | 71.28 | 71.28 | 13,646 |
Sep 4, 2024 | 69.75 | 70.05 | 69.48 | 70.04 | 70.04 | 7,498 |
Sep 3, 2024 | 70.06 | 70.17 | 69.89 | 69.96 | 69.96 | 477 |
Sep 2, 2024 | 69.78 | 69.98 | 69.78 | 69.98 | 69.98 | 148 |
Aug 30, 2024 | 70.02 | 70.14 | 69.86 | 69.84 | 69.84 | 426 |
Aug 29, 2024 | 69.59 | 69.69 | 69.38 | 69.45 | 69.45 | 932 |
Aug 28, 2024 | 69.20 | 69.52 | 69.20 | 69.52 | 69.52 | 6,979 |
Aug 27, 2024 | 69.15 | 69.20 | 69.08 | 69.12 | 69.12 | 11,519 |
Aug 26, 2024 | 69.05 | 69.11 | 68.87 | 69.05 | 69.05 | 7,495 |
Aug 23, 2024 | 68.16 | 68.96 | 68.16 | 68.91 | 68.91 | 3,691 |
Aug 22, 2024 | 68.29 | 68.43 | 68.20 | 68.22 | 68.22 | 2,728 |
Aug 21, 2024 | 68.30 | 68.30 | 67.95 | 67.84 | 67.84 | 77 |
Aug 20, 2024 | 68.23 | 68.23 | 67.88 | 67.95 | 67.95 | 9,331 |
Aug 19, 2024 | 67.90 | 68.25 | 67.87 | 68.21 | 68.21 | 13,946 |
Aug 16, 2024 | 67.43 | 67.71 | 67.40 | 67.71 | 67.71 | 31,195 |
Aug 14, 2024 | 67.78 | 67.78 | 67.15 | 67.44 | 67.44 | 496 |
Aug 13, 2024 | 67.50 | 67.84 | 67.44 | 67.84 | 67.84 | 5,087 |
Aug 12, 2024 | 67.25 | 67.27 | 67.17 | 67.09 | 67.09 | 290 |
Aug 9, 2024 | 67.30 | 67.30 | 66.56 | 66.86 | 66.86 | 1,020 |
Aug 8, 2024 | 66.49 | 66.90 | 66.43 | 66.87 | 66.87 | 5,663 |
Aug 7, 2024 | 65.92 | 67.00 | 65.92 | 66.79 | 66.79 | 19,845 |
Aug 6, 2024 | 65.84 | 65.84 | 65.25 | 65.63 | 65.63 | 4,106 |
Aug 5, 2024 | 67.14 | 67.14 | 65.64 | 65.74 | 65.74 | 1,737 |
Aug 2, 2024 | 67.96 | 68.51 | 67.88 | 67.94 | 67.94 | 2,282 |
Aug 1, 2024 | 67.82 | 67.99 | 67.70 | 67.80 | 67.80 | 833 |
Jul 31, 2024 | 68.40 | 68.47 | 68.32 | 68.32 | 68.32 | 1,572 |
Jul 30, 2024 | 67.93 | 68.21 | 67.93 | 68.20 | 68.20 | 261 |
Jul 29, 2024 | 68.40 | 68.62 | 68.17 | 68.17 | 68.17 | 65,080 |
Jul 26, 2024 | 67.47 | 67.83 | 67.47 | 67.88 | 67.88 | 29 |
Jul 25, 2024 | 66.90 | 67.53 | 66.89 | 67.45 | 67.45 | 656 |
Jul 24, 2024 | 66.97 | 67.21 | 66.91 | 67.11 | 67.11 | 5,451 |
Jul 23, 2024 | 66.35 | 66.72 | 66.27 | 66.73 | 66.73 | 4,787 |
Jul 22, 2024 | 66.94 | 66.97 | 66.69 | 66.65 | 66.65 | 3,487 |
Jul 19, 2024 | 66.30 | 66.44 | 66.30 | 66.30 | 66.30 | 413 |
Jul 18, 2024 | 66.68 | 66.90 | 66.46 | 66.75 | 66.75 | 2,910 |
Jul 17, 2024 | 66.11 | 66.18 | 66.11 | 66.32 | 66.32 | 10 |
Jul 16, 2024 | 65.91 | 65.91 | 65.50 | 65.83 | 65.83 | 1,249 |
Jul 15, 2024 | 66.82 | 66.82 | 66.17 | 66.17 | 66.17 | 1,627 |
Jul 12, 2024 | 67.40 | 67.63 | 67.27 | 67.47 | 67.47 | 2,538 |
Jul 11, 2024 | 66.82 | 67.60 | 66.82 | 67.60 | 67.60 | 324 |
Jul 10, 2024 | 65.88 | 66.43 | 65.88 | 66.44 | 66.44 | 1,893 |
Jul 9, 2024 | 66.07 | 66.07 | 66.07 | 65.54 | 65.54 | 14 |
Jul 8, 2024 | 66.50 | 66.50 | 66.03 | 66.03 | 66.03 | 758 |
Jul 5, 2024 | 66.10 | 66.49 | 66.10 | 66.46 | 66.46 | 83 |
Jul 4, 2024 | 65.46 | 65.67 | 65.46 | 65.79 | 65.79 | 495 |
Jul 3, 2024 | 64.90 | 65.38 | 64.90 | 65.60 | 65.60 | 1,136 |
Jul 2, 2024 | 64.68 | 64.74 | 64.59 | 64.60 | 64.60 | 6,668 |
Jul 1, 2024 | 65.07 | 65.45 | 64.95 | 64.95 | 64.95 | 6,221 |
Jun 28, 2024 | 64.32 | 64.34 | 64.04 | 64.13 | 64.13 | 12,167 |
Jun 27, 2024 | 64.99 | 64.99 | 64.37 | 64.53 | 64.53 | 5,417 |
Jun 26, 2024 | 66.20 | 66.20 | 65.96 | 65.46 | 65.46 | 75 |
Jun 25, 2024 | 66.14 | 66.29 | 65.90 | 65.83 | 65.83 | 4,617 |
Jun 24, 2024 | 65.40 | 65.75 | 65.40 | 65.81 | 65.81 | 120 |
Jun 21, 2024 | 65.70 | 65.76 | 65.70 | 65.63 | 65.63 | 16 |
Jun 20, 2024 | 64.91 | 65.67 | 64.85 | 65.67 | 65.67 | 979 |
Jun 19, 2024 | 64.67 | 64.67 | 64.61 | 64.66 | 64.66 | 74 |
Jun 18, 2024 | 64.40 | 64.84 | 64.32 | 64.84 | 64.84 | 2,588 |
Jun 17, 2024 | 64.39 | 64.39 | 63.78 | 63.88 | 63.88 | 386 |
Jun 14, 2024 | 64.57 | 64.64 | 64.19 | 64.49 | 64.49 | 1,307 |
Jun 13, 2024 | 65.28 | 65.67 | 64.85 | 65.16 | 65.16 | 1,733 |
Jun 12, 2024 | 65.16 | 66.15 | 65.14 | 65.72 | 65.72 | 746 |
Jun 11, 2024 | 65.00 | 65.09 | 64.72 | 65.17 | 65.17 | 1,054 |
Jun 10, 2024 | 65.36 | 65.75 | 65.36 | 65.82 | 65.82 | 155 |
Jun 7, 2024 | 66.12 | 66.12 | 65.73 | 66.02 | 66.02 | 383 |
Jun 6, 2024 | 66.90 | 67.42 | 66.47 | 66.74 | 66.74 | 2,893 |
Jun 5, 2024 | 67.29 | 67.37 | 67.05 | 67.02 | 67.02 | 2,157 |
Jun 4, 2024 | 66.69 | 67.18 | 66.69 | 66.90 | 66.90 | 601 |
Jun 3, 2024 | 66.65 | 66.66 | 66.21 | 66.58 | 66.58 | 313 |
May 31, 2024 | 65.32 | 65.91 | 65.24 | 65.91 | 65.91 | 3,660 |
May 30, 2024 | 64.77 | 65.15 | 64.77 | 65.21 | 65.21 | 3,765 |
May 29, 2024 | 65.29 | 65.50 | 64.59 | 64.55 | 64.55 | 708 |
May 28, 2024 | 66.33 | 66.33 | 65.87 | 65.87 | 65.87 | 2,456 |
May 27, 2024 | 65.46 | 66.42 | 65.46 | 66.30 | 66.30 | 4,070 |
May 24, 2024 | 65.04 | 65.80 | 65.04 | 65.50 | 65.50 | 2,091 |
May 23, 2024 | 67.30 | 67.30 | 66.09 | 66.28 | 66.28 | 4,402 |
May 22, 2024 | 67.77 | 68.03 | 67.60 | 68.03 | 68.03 | 725 |
May 21, 2024 | 67.91 | 68.29 | 67.48 | 68.25 | 68.25 | 982 |
May 20, 2024 | 68.51 | 68.81 | 68.33 | 68.37 | 68.37 | 14,902 |
May 17, 2024 | 68.68 | 68.68 | 68.20 | 68.56 | 68.56 | 887 |
May 16, 2024 | 68.99 | 69.14 | 68.75 | 68.94 | 68.94 | 439 |
May 15, 2024 | 67.92 | 68.99 | 67.92 | 68.90 | 68.90 | 442 |
May 14, 2024 | 67.73 | 68.04 | 67.46 | 67.80 | 67.80 | 3,169 |
May 13, 2024 | 67.55 | 67.55 | 67.30 | 67.42 | 67.42 | 5,271 |
May 10, 2024 | 67.77 | 68.08 | 67.73 | 67.74 | 67.74 | 14,133 |
May 9, 2024 | 66.76 | 66.79 | 66.67 | 66.70 | 66.70 | 2,881 |
May 8, 2024 | 65.90 | 66.04 | 65.90 | 66.26 | 66.26 | 2,604 |
May 7, 2024 | 65.13 | 65.78 | 65.13 | 65.78 | 65.78 | 1,378 |
May 6, 2024 | 64.57 | 65.01 | 64.57 | 64.79 | 64.79 | 2,322 |
May 3, 2024 | 64.06 | 65.00 | 64.06 | 64.27 | 64.27 | 1,512 |
May 2, 2024 | 64.08 | 64.28 | 64.05 | 64.05 | 64.05 | 2,767 |
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%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
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%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+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%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
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%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
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%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
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%
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%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
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%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
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%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%