Amsterdam - Delayed Quote • EUR
Vanguard ESG Global All Cap UCITS ETF (USD) Distributing (V3AL.AS)
At close: September 13 at 2:11 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 |
|---|---|---|---|---|---|---|
| Sep 13, 2024 | 5.37 | 5.38 | 5.36 | 5.39 | 5.39 | 6,690 |
| Sep 12, 2024 | 5.34 | 5.37 | 5.34 | 5.35 | 5.35 | 1,146 |
| Sep 11, 2024 | 5.30 | 5.30 | 5.25 | 5.26 | 5.26 | 27,273 |
| Sep 10, 2024 | 5.29 | 5.31 | 5.28 | 5.29 | 5.29 | 24,617 |
| Sep 9, 2024 | 5.26 | 5.28 | 5.26 | 5.27 | 5.27 | 31,219 |
| Sep 6, 2024 | 5.26 | 5.30 | 5.25 | 5.21 | 5.21 | 9,610 |
| Sep 5, 2024 | 5.32 | 5.33 | 5.32 | 5.30 | 5.30 | 3,048 |
| Sep 4, 2024 | 5.32 | 5.32 | 5.31 | 5.33 | 5.33 | 23,328 |
| Sep 3, 2024 | 5.46 | 5.46 | 5.41 | 5.38 | 5.38 | 29,188 |
| Sep 2, 2024 | 5.43 | 5.45 | 5.42 | 5.44 | 5.44 | 13,143 |
| Aug 30, 2024 | 5.43 | 5.43 | 5.42 | 5.41 | 5.41 | 5,646 |
| Aug 29, 2024 | 5.42 | 5.43 | 5.40 | 5.43 | 5.43 | 3,006 |
| Aug 28, 2024 | 5.41 | 5.41 | 5.38 | 5.37 | 5.37 | 14,625 |
| Aug 27, 2024 | 5.38 | 5.39 | 5.38 | 5.38 | 5.38 | 10,098 |
| Aug 26, 2024 | 5.39 | 5.40 | 5.38 | 5.38 | 5.38 | 12,748 |
| Aug 23, 2024 | 5.38 | 5.39 | 5.38 | 5.38 | 5.38 | 7,702 |
| Aug 22, 2024 | 5.39 | 5.40 | 5.38 | 5.38 | 5.38 | 13,092 |
| Aug 21, 2024 | 5.37 | 5.40 | 5.37 | 5.37 | 5.37 | 8,438 |
| Aug 20, 2024 | 5.40 | 5.40 | 5.40 | 5.36 | 5.36 | 2,942 |
| Aug 19, 2024 | 5.36 | 5.38 | 5.35 | 5.38 | 5.38 | 20,069 |
| Aug 16, 2024 | 5.38 | 5.38 | 5.36 | 5.36 | 5.36 | 19,855 |
| Aug 15, 2024 | 5.28 | 5.36 | 5.27 | 5.35 | 5.35 | 46,724 |
| Aug 14, 2024 | 5.25 | 5.25 | 5.24 | 5.25 | 5.25 | 21,057 |
| Aug 13, 2024 | 5.22 | 5.24 | 5.21 | 5.25 | 5.25 | 7,115 |
| Aug 12, 2024 | 5.20 | 5.21 | 5.20 | 5.19 | 5.19 | 2,326 |
| Aug 9, 2024 | 5.20 | 5.21 | 5.16 | 5.19 | 5.19 | 4,325 |
| Aug 8, 2024 | 5.07 | 5.16 | 5.06 | 5.16 | 5.16 | 11,101 |
| Aug 7, 2024 | 5.12 | 5.18 | 5.12 | 5.16 | 5.16 | 46,558 |
| Aug 6, 2024 | 5.09 | 5.11 | 5.05 | 5.08 | 5.08 | 67,361 |
| Aug 5, 2024 | 5.00 | 5.06 | 4.92 | 5.03 | 5.03 | 100,496 |
| Aug 2, 2024 | 5.30 | 5.30 | 5.16 | 5.16 | 5.16 | 15,308 |
| Aug 1, 2024 | 5.47 | 5.47 | 5.39 | 5.39 | 5.39 | 8,252 |
| Jul 31, 2024 | 5.41 | 5.43 | 5.41 | 5.44 | 5.44 | 9,652 |
| Jul 30, 2024 | 5.38 | 5.39 | 5.36 | 5.36 | 5.36 | 16,563 |
| Jul 29, 2024 | 5.39 | 5.40 | 5.37 | 5.36 | 5.36 | 17,259 |
| Jul 26, 2024 | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | 4,984 |
| Jul 25, 2024 | 5.31 | 5.33 | 5.31 | 5.34 | 5.34 | 11,371 |
| Jul 24, 2024 | 5.42 | 5.42 | 5.39 | 5.37 | 5.37 | 17,301 |
| Jul 23, 2024 | 5.42 | 5.46 | 5.42 | 5.47 | 5.47 | 9,757 |
| Jul 22, 2024 | 5.41 | 5.44 | 5.40 | 5.42 | 5.42 | 52,724 |
| Jul 19, 2024 | 5.41 | 5.42 | 5.39 | 5.39 | 5.39 | 24,501 |
| Jul 18, 2024 | 5.47 | 5.47 | 5.43 | 5.43 | 5.43 | 3,927 |
| Jul 17, 2024 | 5.49 | 5.49 | 5.46 | 5.46 | 5.46 | 16,943 |
| Jul 16, 2024 | 5.51 | 5.54 | 5.50 | 5.53 | 5.53 | 25,581 |
| Jul 15, 2024 | 5.51 | 5.52 | 5.51 | 5.52 | 5.52 | 49,375 |
| Jul 12, 2024 | 5.49 | 5.52 | 5.48 | 5.52 | 5.52 | 15,461 |
| Jul 11, 2024 | 5.52 | 5.52 | 5.49 | 5.49 | 5.49 | 21,594 |
| Jul 10, 2024 | 5.47 | 5.49 | 5.47 | 5.49 | 5.49 | 15,117 |
| Jul 9, 2024 | 5.47 | 5.48 | 5.47 | 5.46 | 5.46 | 4,906 |
| Jul 8, 2024 | 5.45 | 5.47 | 5.45 | 5.46 | 5.46 | 39,249 |
| Jul 5, 2024 | 5.45 | 5.45 | 5.44 | 5.45 | 5.45 | 6,858 |
| Jul 4, 2024 | 5.45 | 5.46 | 5.44 | 5.44 | 5.44 | 26,170 |
| Jul 3, 2024 | 5.43 | 5.44 | 5.42 | 5.43 | 5.43 | 25,647 |
| Jul 2, 2024 | 5.39 | 5.41 | 5.38 | 5.41 | 5.41 | 6,745 |
| Jul 1, 2024 | 5.40 | 5.41 | 5.39 | 5.40 | 5.40 | 66,650 |
| Jun 28, 2024 | 5.44 | 5.45 | 5.44 | 5.43 | 5.43 | 4,297 |
| Jun 27, 2024 | 5.41 | 5.43 | 5.40 | 5.42 | 5.42 | 5,561 |
| Jun 26, 2024 | 5.44 | 5.44 | 5.40 | 5.41 | 5.41 | 13,377 |
| Jun 25, 2024 | 5.39 | 5.41 | 5.39 | 5.41 | 5.41 | 6,276 |
| Jun 24, 2024 | 5.41 | 5.41 | 5.39 | 5.41 | 5.41 | 24,784 |
| Jun 21, 2024 | 5.41 | 5.43 | 5.40 | 5.41 | 5.41 | 10,079 |
| Jun 20, 2024 | 5.43 | 5.45 | 5.43 | 5.42 | 5.42 | 15,788 |
| Jun 19, 2024 | 5.42 | 5.43 | 5.41 | 5.41 | 5.41 | 35,594 |
| Jun 18, 2024 | 5.40 | 5.41 | 5.40 | 5.40 | 5.40 | 9,453 |
| Jun 17, 2024 | 5.38 | 5.38 | 5.36 | 5.37 | 5.37 | 17,020 |
| Jun 14, 2024 | 5.37 | 5.38 | 5.36 | 5.37 | 5.37 | 21,852 |
| Jun 13, 2024 | 5.34 | 5.35 | 5.33 | 5.35 | 5.35 | 17,615 |
| Jun 12, 2024 | 5.35 | 5.37 | 5.34 | 5.37 | 5.37 | 38,824 |
| Jun 11, 2024 | 5.33 | 5.34 | 5.32 | 5.33 | 5.33 | 13,200 |
| Jun 10, 2024 | 5.32 | 5.33 | 5.31 | 5.33 | 5.33 | 10,482 |
| Jun 7, 2024 | 5.30 | 5.32 | 5.29 | 5.32 | 5.32 | 24,393 |
| Jun 6, 2024 | 5.29 | 5.30 | 5.29 | 5.29 | 5.29 | 5,967 |
| Jun 5, 2024 | 5.24 | 5.26 | 5.24 | 5.28 | 5.28 | 9,032 |
| Jun 4, 2024 | 5.21 | 5.22 | 5.19 | 5.21 | 5.21 | 37,715 |
| Jun 3, 2024 | 5.24 | 5.26 | 5.23 | 5.22 | 5.22 | 4,999 |
| May 31, 2024 | 5.19 | 5.21 | 5.17 | 5.18 | 5.18 | 11,096 |
| May 30, 2024 | 5.22 | 5.23 | 5.20 | 5.22 | 5.22 | 32,056 |
| May 29, 2024 | 5.23 | 5.24 | 5.21 | 5.24 | 5.24 | 13,052 |
| May 28, 2024 | 5.28 | 5.28 | 5.25 | 5.26 | 5.26 | 5,621 |
| May 27, 2024 | 5.27 | 5.28 | 5.26 | 5.28 | 5.28 | 38,981 |
| May 24, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 810 |
| May 23, 2024 | 5.30 | 5.31 | 5.27 | 5.28 | 5.28 | 18,580 |
| May 22, 2024 | 5.28 | 5.29 | 5.27 | 5.28 | 5.28 | 46,284 |
| May 21, 2024 | 5.28 | 5.28 | 5.26 | 5.28 | 5.28 | 5,218 |
| May 20, 2024 | 5.28 | 5.29 | 5.27 | 5.29 | 5.29 | 17,047 |
| May 17, 2024 | 5.27 | 5.28 | 5.26 | 5.27 | 5.27 | 16,661 |
| May 16, 2024 | 5.27 | 5.29 | 5.27 | 5.28 | 5.28 | 33,519 |
| May 15, 2024 | 5.24 | 5.26 | 5.23 | 5.26 | 5.26 | 45,196 |
| May 14, 2024 | 5.22 | 5.23 | 5.21 | 5.22 | 5.22 | 8,874 |
| May 13, 2024 | 5.22 | 5.23 | 5.21 | 5.22 | 5.22 | 8,771 |
| May 10, 2024 | 5.23 | 5.24 | 5.22 | 5.22 | 5.22 | 2,892 |
| May 9, 2024 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | 3,258 |
| May 8, 2024 | 5.20 | 5.22 | 5.18 | 5.20 | 5.20 | 8,449 |
| May 7, 2024 | 5.20 | 5.21 | 5.19 | 5.20 | 5.20 | 5,478 |
| May 6, 2024 | 5.16 | 5.18 | 5.16 | 5.18 | 5.18 | 5,273 |
| May 3, 2024 | 5.12 | 5.15 | 5.12 | 5.14 | 5.14 | 16,663 |
| May 2, 2024 | 5.10 | 5.11 | 5.09 | 5.10 | 5.10 | 21,760 |
| Apr 30, 2024 | 5.14 | 5.14 | 5.14 | 5.12 | 5.12 | 18,701 |
| Apr 29, 2024 | 5.14 | 5.14 | 5.13 | 5.13 | 5.13 | 4,346 |
| Apr 26, 2024 | 5.10 | 5.12 | 5.09 | 5.13 | 5.13 | 24,496 |
| Apr 25, 2024 | 5.06 | 5.07 | 5.03 | 5.03 | 5.03 | 37,028 |
| Apr 24, 2024 | 5.13 | 5.13 | 5.09 | 5.09 | 5.09 | 6,949 |
| Apr 23, 2024 | 5.07 | 5.08 | 5.05 | 5.09 | 5.09 | 28,045 |
| Apr 22, 2024 | 5.04 | 5.05 | 5.03 | 5.03 | 5.03 | 2,464 |
| Apr 19, 2024 | 5.02 | 5.04 | 5.01 | 5.01 | 5.01 | 22,245 |
| Apr 18, 2024 | 5.07 | 5.09 | 5.06 | 5.08 | 5.08 | 6,325 |
| Apr 17, 2024 | 5.09 | 5.11 | 5.08 | 5.08 | 5.08 | 11,628 |
| Apr 16, 2024 | 5.11 | 5.11 | 5.09 | 5.10 | 5.10 | 2,762 |
| Apr 15, 2024 | 5.19 | 5.22 | 5.19 | 5.18 | 5.18 | 26,173 |
| Apr 12, 2024 | 5.23 | 5.24 | 5.19 | 5.19 | 5.19 | 17,994 |
| Apr 11, 2024 | 5.18 | 5.18 | 5.16 | 5.18 | 5.18 | 7,031 |
| Apr 10, 2024 | 5.19 | 5.20 | 5.15 | 5.17 | 5.17 | 22,587 |
| Apr 9, 2024 | 5.17 | 5.18 | 5.16 | 5.15 | 5.15 | 14,785 |
| Apr 8, 2024 | 5.16 | 5.19 | 5.16 | 5.18 | 5.18 | 39,201 |
| Apr 5, 2024 | 5.13 | 5.14 | 5.13 | 5.16 | 5.16 | 21,104 |
| Apr 4, 2024 | 5.20 | 5.21 | 5.18 | 5.20 | 5.20 | 29,375 |
| Apr 3, 2024 | 5.20 | 5.20 | 5.18 | 5.20 | 5.20 | 21,801 |
| Apr 2, 2024 | 5.27 | 5.27 | 5.19 | 5.19 | 5.19 | 17,437 |
| Mar 28, 2024 | 5.24 | 5.25 | 5.23 | 5.25 | 5.25 | 35,575 |
| Mar 27, 2024 | 5.21 | 5.22 | 5.20 | 5.22 | 5.22 | 10,377 |
| Mar 26, 2024 | 5.21 | 5.22 | 5.20 | 5.22 | 5.22 | 23,412 |
| Mar 25, 2024 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | 2,554 |
| Mar 22, 2024 | 5.23 | 5.24 | 5.21 | 5.22 | 5.22 | 9,055 |
| Mar 21, 2024 | 5.21 | 5.22 | 5.18 | 5.22 | 5.22 | 8,598 |
| Mar 20, 2024 | 5.14 | 5.16 | 5.14 | 5.14 | 5.14 | 1,755 |
| Mar 19, 2024 | 5.13 | 5.13 | 5.10 | 5.13 | 5.13 | 77,973 |
| Mar 18, 2024 | 5.11 | 5.11 | 5.10 | 5.13 | 5.13 | 8,766 |
| Mar 15, 2024 | 5.12 | 5.13 | 5.09 | 5.10 | 5.10 | 77,123 |
| Mar 14, 2024 | 5.14 | 5.14 | 5.11 | 5.11 | 5.11 | 3,941 |
| Mar 13, 2024 | 5.15 | 5.16 | 5.14 | 5.14 | 5.14 | 20,069 |
| Mar 12, 2024 | 5.12 | 5.15 | 5.11 | 5.14 | 5.14 | 16,735 |
| Mar 11, 2024 | 5.10 | 5.11 | 5.09 | 5.11 | 5.11 | 29,366 |
| Mar 8, 2024 | 5.14 | 5.16 | 5.14 | 5.14 | 5.14 | 25,532 |
| Mar 7, 2024 | 5.09 | 5.14 | 5.09 | 5.14 | 5.14 | 2,167 |
| Mar 6, 2024 | 5.09 | 5.11 | 5.09 | 5.11 | 5.11 | 5,738 |
| Mar 5, 2024 | 5.12 | 5.12 | 5.08 | 5.09 | 5.09 | 4,003 |
| Mar 4, 2024 | 5.14 | 5.14 | 5.12 | 5.13 | 5.13 | 16,022 |
| Mar 1, 2024 | 5.12 | 5.13 | 5.10 | 5.14 | 5.14 | 17,592 |
| Feb 29, 2024 | 5.08 | 5.08 | 5.06 | 5.09 | 5.09 | 2,579 |
| Feb 28, 2024 | 5.09 | 5.09 | 5.07 | 5.08 | 5.08 | 11,412 |
| Feb 27, 2024 | 5.08 | 5.09 | 5.08 | 5.08 | 5.08 | 13,916 |
| Feb 26, 2024 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | 6,269 |
| Feb 23, 2024 | 5.09 | 5.11 | 5.09 | 5.10 | 5.10 | 31,769 |
| Feb 22, 2024 | 5.05 | 5.08 | 5.05 | 5.09 | 5.09 | 12,200 |
| Feb 21, 2024 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | 2,192 |
| Feb 20, 2024 | 5.05 | 5.05 | 5.00 | 5.01 | 5.01 | 7,460 |
| Feb 19, 2024 | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | 44,373 |
| Feb 16, 2024 | 5.08 | 5.10 | 5.07 | 5.08 | 5.08 | 68,571 |
| Feb 15, 2024 | 5.06 | 5.07 | 5.04 | 5.05 | 5.05 | 9,781 |
| Feb 14, 2024 | 5.02 | 5.05 | 5.01 | 5.03 | 5.03 | 19,564 |
| Feb 13, 2024 | 5.06 | 5.06 | 5.02 | 5.02 | 5.02 | 11,542 |
| Feb 12, 2024 | 5.04 | 5.07 | 5.04 | 5.07 | 5.07 | 27,171 |
| Feb 9, 2024 | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | 2,757 |
| Feb 8, 2024 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | 2,258 |
| Feb 7, 2024 | 4.99 | 5.01 | 4.98 | 5.01 | 5.01 | 9,910 |
| Feb 6, 2024 | 4.99 | 5.00 | 4.98 | 4.99 | 4.99 | 32,507 |
| Feb 5, 2024 | 4.96 | 4.98 | 4.96 | 4.97 | 4.97 | 27,255 |
| Feb 2, 2024 | 4.92 | 4.96 | 4.92 | 4.95 | 4.95 | 9,721 |
| Feb 1, 2024 | 4.90 | 4.91 | 4.89 | 4.88 | 4.88 | 39,257 |
| Jan 31, 2024 | 4.93 | 4.94 | 4.89 | 4.91 | 4.91 | 872 |
| Jan 30, 2024 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | 21,897 |
| Jan 29, 2024 | 4.91 | 4.93 | 4.91 | 4.92 | 4.92 | 8,844 |
| Jan 26, 2024 | 4.89 | 4.91 | 4.89 | 4.91 | 4.91 | 9,974 |
| Jan 25, 2024 | 4.87 | 4.91 | 4.87 | 4.91 | 4.91 | 51,727 |
| Jan 24, 2024 | 4.89 | 4.90 | 4.88 | 4.89 | 4.89 | 2,765 |
| Jan 23, 2024 | 4.85 | 4.87 | 4.85 | 4.87 | 4.87 | 4,976 |
| Jan 22, 2024 | 4.84 | 4.87 | 4.84 | 4.85 | 4.85 | 18,835 |
| Jan 19, 2024 | 4.80 | 4.81 | 4.79 | 4.80 | 4.80 | 5,774 |
| Jan 18, 2024 | 4.75 | 4.77 | 4.75 | 4.78 | 4.78 | 25,709 |
| Jan 17, 2024 | 4.75 | 4.76 | 4.75 | 4.75 | 4.75 | 51,618 |
| Jan 16, 2024 | 4.76 | 4.79 | 4.76 | 4.79 | 4.79 | 6,712 |
| Jan 15, 2024 | 4.79 | 4.80 | 4.78 | 4.79 | 4.79 | 9,725 |
| Jan 12, 2024 | 4.77 | 4.82 | 4.77 | 4.79 | 4.79 | 43,559 |
| Jan 11, 2024 | 4.80 | 4.81 | 4.78 | 4.76 | 4.76 | 4,636 |
| Jan 10, 2024 | 4.77 | 4.79 | 4.76 | 4.77 | 4.77 | 7,435 |
| Jan 9, 2024 | 4.76 | 4.77 | 4.74 | 4.77 | 4.77 | 28,757 |
| Jan 8, 2024 | 4.72 | 4.74 | 4.70 | 4.73 | 4.73 | 46,602 |
| Jan 5, 2024 | 4.71 | 4.72 | 4.70 | 4.72 | 4.72 | 7,782 |
| Jan 4, 2024 | 4.73 | 4.73 | 4.72 | 4.73 | 4.73 | 22,885 |
| Jan 3, 2024 | 4.76 | 4.76 | 4.73 | 4.74 | 4.74 | 50,789 |
| Jan 2, 2024 | 4.78 | 4.78 | 4.75 | 4.76 | 4.76 | 18,091 |
| Dec 29, 2023 | 4.77 | 4.79 | 4.75 | 4.75 | 4.75 | 12,728 |
| Dec 28, 2023 | 4.75 | 4.76 | 4.74 | 4.76 | 4.76 | 21,167 |
| Dec 27, 2023 | 4.76 | 4.77 | 4.72 | 4.73 | 4.73 | 20,239 |
| Dec 22, 2023 | 4.73 | 4.75 | 4.72 | 4.75 | 4.75 | 16,720 |
| Dec 21, 2023 | 4.74 | 4.74 | 4.72 | 4.73 | 4.73 | 17,735 |
| Dec 20, 2023 | 4.77 | 4.77 | 4.75 | 4.76 | 4.76 | 7,799 |
| Dec 19, 2023 | 4.76 | 4.76 | 4.74 | 4.75 | 4.75 | 10,759 |
| Dec 18, 2023 | 4.73 | 4.76 | 4.72 | 4.74 | 4.74 | 12,697 |
| Dec 15, 2023 | 4.73 | 4.75 | 4.73 | 4.75 | 4.75 | 13,355 |
| Dec 14, 2023 | 4.75 | 4.76 | 4.71 | 4.72 | 4.72 | 37,169 |
| Dec 13, 2023 | 4.72 | 4.73 | 4.71 | 4.72 | 4.72 | 20,909 |
| Dec 12, 2023 | 4.71 | 4.72 | 4.69 | 4.70 | 4.70 | 16,335 |
| Dec 11, 2023 | 4.70 | 4.72 | 4.68 | 4.71 | 4.71 | 40,600 |
| Dec 8, 2023 | 4.67 | 4.69 | 4.67 | 4.69 | 4.69 | 45,667 |
| Dec 7, 2023 | 4.65 | 4.66 | 4.64 | 4.66 | 4.66 | 7,730 |
| Dec 6, 2023 | 4.66 | 4.67 | 4.65 | 4.66 | 4.66 | 26,081 |
| Dec 5, 2023 | 4.62 | 4.64 | 4.61 | 4.64 | 4.64 | 25,276 |
| Dec 4, 2023 | 4.63 | 4.63 | 4.62 | 4.62 | 4.62 | 20,043 |
| Dec 1, 2023 | 4.59 | 4.62 | 4.59 | 4.62 | 4.62 | 2,959 |
| Nov 30, 2023 | 4.57 | 4.59 | 4.57 | 4.58 | 4.58 | 94,311 |
| Nov 29, 2023 | 4.55 | 4.56 | 4.55 | 4.56 | 4.56 | 651 |
| Nov 28, 2023 | 4.55 | 4.55 | 4.53 | 4.54 | 4.54 | 18,596 |
| Nov 27, 2023 | 4.55 | 4.56 | 4.54 | 4.56 | 4.56 | 11,651 |
| Nov 24, 2023 | 4.57 | 4.58 | 4.56 | 4.56 | 4.56 | 34,833 |
| Nov 23, 2023 | 4.57 | 4.59 | 4.56 | 4.57 | 4.57 | 9,165 |
| Nov 22, 2023 | 4.55 | 4.57 | 4.55 | 4.58 | 4.58 | 19,233 |
| Nov 21, 2023 | 4.55 | 4.56 | 4.53 | 4.54 | 4.54 | 22,956 |
| Nov 20, 2023 | 4.53 | 4.54 | 4.52 | 4.54 | 4.54 | 8,556 |
| Nov 17, 2023 | 4.55 | 4.56 | 4.53 | 4.53 | 4.53 | 2,793 |
| Nov 16, 2023 | 4.54 | 4.55 | 4.51 | 4.52 | 4.52 | 9,685 |
| Nov 15, 2023 | 4.53 | 4.57 | 4.53 | 4.55 | 4.55 | 7,892 |
| Nov 14, 2023 | 4.49 | 4.53 | 4.47 | 4.53 | 4.53 | 17,516 |
| Nov 13, 2023 | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | 842 |
| Nov 10, 2023 | 4.47 | 4.47 | 4.44 | 4.47 | 4.47 | 8,070 |
| Nov 9, 2023 | 4.47 | 4.49 | 4.47 | 4.48 | 4.48 | 13,034 |
| Nov 8, 2023 | 4.46 | 4.49 | 4.46 | 4.46 | 4.46 | 19,509 |
| Nov 7, 2023 | 4.43 | 4.45 | 4.43 | 4.47 | 4.47 | 74,432 |
| Nov 6, 2023 | 4.45 | 4.46 | 4.44 | 4.44 | 4.44 | 14,883 |
| Nov 3, 2023 | 4.42 | 4.45 | 4.42 | 4.45 | 4.45 | 9,598 |
| Nov 2, 2023 | 4.37 | 4.42 | 4.37 | 4.41 | 4.41 | 8,078 |
| Nov 1, 2023 | 4.32 | 4.36 | 4.31 | 4.35 | 4.35 | 64,445 |
| Oct 31, 2023 | 4.27 | 4.29 | 4.26 | 4.30 | 4.30 | 5,472 |
| Oct 30, 2023 | 4.28 | 4.30 | 4.28 | 4.27 | 4.27 | 8,213 |
| Oct 27, 2023 | 4.29 | 4.30 | 4.28 | 4.28 | 4.28 | 4,416 |
| Oct 26, 2023 | 4.28 | 4.31 | 4.28 | 4.30 | 4.30 | 32,277 |
| Oct 25, 2023 | 4.34 | 4.35 | 4.33 | 4.33 | 4.33 | 16,651 |
| Oct 24, 2023 | 4.32 | 4.34 | 4.31 | 4.36 | 4.36 | 885 |
| Oct 23, 2023 | 4.34 | 4.34 | 4.31 | 4.33 | 4.33 | 16,201 |
| Oct 20, 2023 | 4.38 | 4.39 | 4.35 | 4.34 | 4.34 | 20,954 |
| Oct 19, 2023 | 4.44 | 4.45 | 4.42 | 4.41 | 4.41 | 8,590 |
| Oct 18, 2023 | 4.49 | 4.50 | 4.48 | 4.47 | 4.47 | 1,905 |
| Oct 17, 2023 | 4.51 | 4.52 | 4.48 | 4.50 | 4.50 | 6,972 |
| Oct 16, 2023 | 4.48 | 4.51 | 4.47 | 4.52 | 4.52 | 19,045 |
| Oct 13, 2023 | 4.51 | 4.52 | 4.51 | 4.50 | 4.50 | 1,485 |
| Oct 12, 2023 | 4.53 | 4.55 | 4.52 | 4.53 | 4.53 | 21,109 |
| Oct 11, 2023 | 4.50 | 4.52 | 4.47 | 4.50 | 4.50 | 3,540 |
| Oct 10, 2023 | 4.49 | 4.50 | 4.47 | 4.51 | 4.51 | 120,065 |
| Oct 9, 2023 | 4.44 | 4.45 | 4.42 | 4.45 | 4.45 | 6,453 |
| Oct 6, 2023 | 4.43 | 4.44 | 4.41 | 4.44 | 4.44 | 3,962 |
| Oct 5, 2023 | 4.44 | 4.44 | 4.42 | 4.41 | 4.41 | 2,080 |
| Oct 4, 2023 | 4.39 | 4.41 | 4.39 | 4.41 | 4.41 | 1,656 |
| Oct 3, 2023 | 4.47 | 4.48 | 4.45 | 4.42 | 4.42 | 14,092 |
| Oct 2, 2023 | 4.47 | 4.49 | 4.46 | 4.47 | 4.47 | 6,874 |
| Sep 29, 2023 | 4.47 | 4.48 | 4.46 | 4.48 | 4.48 | 15,638 |
| Sep 28, 2023 | 4.45 | 4.45 | 4.43 | 4.45 | 4.45 | 1,948 |
| Sep 27, 2023 | 4.44 | 4.47 | 4.44 | 4.45 | 4.45 | 10,001 |
| Sep 26, 2023 | 4.46 | 4.47 | 4.44 | 4.44 | 4.44 | 7,637 |
| Sep 25, 2023 | 4.46 | 4.48 | 4.44 | 4.48 | 4.48 | 8,774 |
| Sep 22, 2023 | 4.46 | 4.48 | 4.46 | 4.47 | 4.47 | 27,602 |
| Sep 21, 2023 | 4.51 | 4.52 | 4.47 | 4.48 | 4.48 | 67,064 |
| Sep 20, 2023 | 4.54 | 4.56 | 4.54 | 4.55 | 4.55 | 208,434 |
| Sep 19, 2023 | 4.55 | 4.57 | 4.53 | 4.53 | 4.53 | 7,824 |
| Sep 18, 2023 | 4.59 | 4.59 | 4.58 | 4.55 | 4.55 | 1,263 |
| Sep 15, 2023 | 4.63 | 4.63 | 4.59 | 4.58 | 4.58 | 9,692 |
| Sep 14, 2023 | 4.55 | 4.60 | 4.55 | 4.61 | 4.61 | 15,652 |
| Sep 13, 2023 | 4.56 | 4.56 | 4.55 | 4.56 | 4.56 | 5,717 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
24.87
+3.54%
XHB SPDR S&P Homebuilders ETF
119.53
+3.30%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.26
+3.07%
HOMZ The Hoya Capital Housing ETF
50.51
+3.06%
RWJ Invesco S&P SmallCap 600 Revenue ETF
44.23
+3.03%
ITB iShares U.S. Home Construction ETF
123.97
+2.98%
GOEX Global X Gold Explorers ETF
33.39
+2.89%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.85
+2.88%
PKB Invesco Building & Construction ETF
75.88
+2.79%
XSMO Invesco S&P SmallCap Momentum ETF
64.38
+2.73%
IJR iShares Core S&P Small-Cap ETF
114.35
+2.60%
DWAS Invesco DWA SmallCap Momentum ETF
90.64
+2.59%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
44.47
+2.56%
XME SPDR S&P Metals and Mining ETF
58.65
+2.55%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
105.38
+2.53%
FLN First Trust Latin America AlphaDEX Fund
18.50
+2.49%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
116.58
+2.47%
UTES Virtus Reaves Utilities ETF
59.18
+2.42%
EZM WisdomTree U.S. MidCap Earnings Fund
60.31
+2.41%
CSA VictoryShares US Small Cap Volatility Wtd ETF
71.41
+2.34%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
40.70
+2.34%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.33
+2.34%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
49.86
+2.32%
PSI Invesco Semiconductors ETF
54.66
+2.30%
FYC First Trust Small Cap Growth AlphaDEX Fund
72.82
+2.29%
PSCI Invesco S&P SmallCap Industrials ETF
126.61
+2.29%
GDX VanEck Gold Miners ETF
40.09
+2.24%
RFV Invesco S&P MidCap 400 Pure Value ETF
113.70
+2.23%
XSD SPDR S&P Semiconductor ETF
228.45
+2.22%
FNDA Schwab Fundamental U.S. Small Company ETF
58.16
+2.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
71.08
+2.19%
SMLF iShares U.S. Small-Cap Equity Factor ETF
64.49
+2.17%
PSC Principal U.S. Small-Cap ETF
50.31
+2.13%
BBP Virtus LifeSci Biotech Products ETF
64.03
+2.12%
SLYG SPDR S&P 600 Small Cap Growth ETF
90.42
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
89.95
+2.07%
IFRA iShares U.S. Infrastructure ETF
45.61
+2.06%
SLX VanEck Steel ETF
64.99
+2.06%
GRPM Invesco S&P MidCap 400 GARP ETF
113.02
+2.04%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
195.52
+2.01%
VAMO Cambria Value and Momentum ETF
28.88
+2.01%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.99
+1.98%
XMHQ Invesco S&P MidCap Quality ETF
99.07
+1.94%
RWK Invesco S&P MidCap 400 Revenue ETF
112.21
+1.93%
MDYV SPDR S&P 400 Mid Cap Value ETF
77.54
+1.93%
SYLD Cambria Shareholder Yield ETF
69.52
+1.91%
VB Vanguard Small-Cap Index Fund ETF Shares
230.72
+1.91%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.71
+1.91%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
92.96
+1.90%
FXZ First Trust Materials AlphaDEX Fund
63.67
+1.89%
EWM iShares MSCI Malaysia ETF
25.93
+1.89%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
117.32
+1.84%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
102.98
+1.84%
BLOK Amplify Transformational Data Sharing ETF
35.64
+1.83%
IJH iShares Core S&P Mid-Cap ETF
60.81
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
58.61
+1.79%
SOXX iShares Semiconductor ETF
222.85
+1.79%
VFMF Vanguard U.S. Multifactor ETF Shares
127.11
+1.78%
RING iShares MSCI Global Gold Miners ETF
33.36
+1.77%
XMMO Invesco S&P MidCap Momentum ETF
116.62
+1.75%
QVAL Alpha Architect U.S. Quantitative Value ETF
44.20
+1.75%
FSMD Fidelity Small-Mid Multifactor ETF
40.24
+1.74%
SPHB Invesco S&P 500 High Beta ETF
85.35
+1.74%
DON WisdomTree U.S. MidCap Dividend Fund
49.49
+1.73%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.54
+1.71%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.72
+1.65%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
111.48
+1.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
89.54
+1.63%
MLPX Global X MLP & Energy Infrastructure ETF
54.13
+1.61%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.66
+1.61%
BFOR Barron's 400 ETF
69.38
+1.60%
KCE SPDR S&P Capital Markets ETF
120.41
+1.59%
COWZ Pacer US Cash Cows 100 ETF
56.41
+1.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.18
+1.56%
PEY Invesco High Yield Equity Dividend Achievers ETF
21.59
+1.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
145.04
+1.53%
FNY First Trust Mid Cap Growth AlphaDEX Fund
77.15
+1.53%
EPU iShares MSCI Peru ETF
40.55
+1.51%
FUTY Fidelity MSCI Utilities Index ETF
50.54
+1.49%
VPU Vanguard Utilities Index Fund ETF Shares
169.63
+1.48%
FXO First Trust Financials AlphaDEX Fund
50.00
+1.48%
GXG Global X MSCI Colombia ETF
23.39
+1.48%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
139.51
+1.47%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.81
+1.44%
MDYG SPDR S&P 400 Mid Cap Growth ETF
85.43
+1.44%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
66.74
+1.43%
PAVE Global X U.S. Infrastructure Development ETF
38.76
+1.41%
XLU The Utilities Select Sector SPDR Fund
78.54
+1.41%
FAD First Trust Multi Cap Growth AlphaDEX Fund
129.45
+1.38%
FV First Trust Dorsey Wright Focus 5 ETF
56.06
+1.36%
NURE Nuveen Short-Term REIT ETF
34.87
+1.36%
TUR iShares MSCI Turkey ETF
36.61
+1.33%
ONEY SPDR Russell 1000 Yield Focus ETF
110.41
+1.31%
PEXL Pacer US Export Leaders ETF
48.75
+1.31%
AUSF Global X Adaptive U.S. Factor ETF
41.91
+1.31%
IDU iShares U.S. Utilities ETF
99.62
+1.29%
SMH VanEck Semiconductor ETF
236.91
+1.29%
JVAL JPMorgan U.S. Value Factor ETF
42.57
+1.28%
FIW First Trust Water ETF
105.28
+1.28%
RDVY First Trust Rising Dividend Achievers ETF
57.24
+1.27%