XETRA - Delayed Quote EUR
VanEck Rare Earth and Strategic Metals UCITS ETF A USD Acc (VVMX.DE)
6.42
-0.09
(-1.37%)
At close: April 30 at 5:36:06 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 30, 2025 | 6.51 | 6.53 | 6.32 | 6.42 | 6.42 | 45,716 |
Apr 28, 2025 | 6.53 | 6.58 | 6.47 | 6.47 | 6.47 | 18,809 |
Apr 25, 2025 | 6.62 | 6.62 | 6.50 | 6.54 | 6.54 | 22,477 |
Apr 24, 2025 | 6.40 | 6.52 | 6.35 | 6.51 | 6.51 | 15,248 |
Apr 23, 2025 | 6.38 | 6.54 | 6.38 | 6.42 | 6.42 | 37,441 |
Apr 22, 2025 | 6.23 | 6.28 | 6.17 | 6.26 | 6.26 | 33,918 |
Apr 17, 2025 | 6.42 | 6.42 | 6.31 | 6.31 | 6.31 | 36,141 |
Apr 16, 2025 | 6.30 | 6.39 | 6.22 | 6.38 | 6.38 | 53,221 |
Apr 15, 2025 | 6.47 | 6.50 | 6.37 | 6.39 | 6.39 | 115,997 |
Apr 14, 2025 | 6.29 | 6.45 | 6.25 | 6.40 | 6.40 | 92,593 |
Apr 11, 2025 | 6.18 | 6.18 | 6.03 | 6.12 | 6.12 | 18,928 |
Apr 10, 2025 | 6.42 | 6.42 | 6.13 | 6.13 | 6.13 | 33,094 |
Apr 9, 2025 | 5.91 | 5.98 | 5.80 | 5.87 | 5.87 | 33,096 |
Apr 8, 2025 | 6.25 | 6.37 | 6.05 | 6.06 | 6.06 | 63,554 |
Apr 7, 2025 | 5.82 | 6.21 | 5.69 | 6.05 | 6.05 | 100,804 |
Apr 4, 2025 | 6.52 | 6.54 | 6.07 | 6.17 | 6.17 | 63,885 |
Apr 3, 2025 | 6.70 | 6.75 | 6.56 | 6.56 | 6.56 | 20,824 |
Apr 2, 2025 | 7.06 | 7.06 | 6.96 | 6.99 | 6.99 | 16,564 |
Apr 1, 2025 | 7.10 | 7.15 | 7.01 | 7.11 | 7.11 | 23,916 |
Mar 31, 2025 | 7.24 | 7.24 | 7.01 | 7.09 | 7.09 | 27,592 |
Mar 28, 2025 | 7.46 | 7.51 | 7.35 | 7.36 | 7.36 | 14,482 |
Mar 27, 2025 | 7.58 | 7.60 | 7.45 | 7.53 | 7.53 | 12,028 |
Mar 26, 2025 | 7.69 | 7.70 | 7.55 | 7.59 | 7.59 | 10,298 |
Mar 25, 2025 | 7.64 | 7.66 | 7.60 | 7.66 | 7.66 | 20,466 |
Mar 24, 2025 | 7.75 | 7.75 | 7.68 | 7.70 | 7.70 | 31,588 |
Mar 21, 2025 | 7.64 | 7.68 | 7.56 | 7.64 | 7.64 | 10,658 |
Mar 20, 2025 | 7.85 | 7.85 | 7.72 | 7.75 | 7.75 | 32,624 |
Mar 19, 2025 | 7.88 | 7.94 | 7.85 | 7.91 | 7.91 | 21,893 |
Mar 18, 2025 | 7.85 | 7.88 | 7.80 | 7.85 | 7.85 | 60,698 |
Mar 17, 2025 | 7.71 | 7.82 | 7.69 | 7.82 | 7.82 | 25,277 |
Mar 14, 2025 | 7.51 | 7.62 | 7.45 | 7.62 | 7.62 | 10,477 |
Mar 13, 2025 | 7.35 | 7.43 | 7.32 | 7.42 | 7.42 | 17,799 |
Mar 12, 2025 | 7.36 | 7.39 | 7.28 | 7.30 | 7.30 | 12,849 |
Mar 11, 2025 | 7.38 | 7.45 | 7.28 | 7.36 | 7.36 | 7,099 |
Mar 10, 2025 | 7.48 | 7.50 | 7.37 | 7.41 | 7.41 | 14,743 |
Mar 7, 2025 | 7.51 | 7.53 | 7.45 | 7.46 | 7.46 | 90,711 |
Mar 6, 2025 | 7.46 | 7.51 | 7.40 | 7.49 | 7.49 | 16,458 |
Mar 5, 2025 | 7.38 | 7.39 | 7.30 | 7.34 | 7.34 | 16,673 |
Mar 4, 2025 | 7.32 | 7.32 | 7.15 | 7.19 | 7.19 | 21,505 |
Mar 3, 2025 | 7.56 | 7.58 | 7.46 | 7.46 | 7.46 | 23,763 |
Feb 28, 2025 | 7.50 | 7.50 | 7.37 | 7.43 | 7.43 | 20,492 |
Feb 27, 2025 | 7.67 | 7.68 | 7.60 | 7.61 | 7.61 | 24,210 |
Feb 26, 2025 | 7.62 | 7.63 | 7.56 | 7.56 | 7.56 | 20,663 |
Feb 25, 2025 | 7.53 | 7.63 | 7.45 | 7.45 | 7.45 | 20,862 |
Feb 24, 2025 | 7.70 | 7.72 | 7.55 | 7.55 | 7.55 | 24,475 |
Feb 21, 2025 | 7.75 | 7.77 | 7.70 | 7.77 | 7.77 | 7,041 |
Feb 20, 2025 | 7.76 | 7.84 | 7.74 | 7.78 | 7.78 | 33,278 |
Feb 19, 2025 | 7.69 | 7.75 | 7.60 | 7.67 | 7.67 | 32,880 |
Feb 18, 2025 | 7.74 | 7.75 | 7.65 | 7.65 | 7.65 | 71,739 |
Feb 17, 2025 | 7.77 | 7.80 | 7.72 | 7.72 | 7.72 | 23,014 |
Feb 14, 2025 | 7.79 | 7.82 | 7.69 | 7.75 | 7.75 | 42,206 |
Feb 13, 2025 | 7.77 | 7.80 | 7.66 | 7.77 | 7.77 | 15,494 |
Feb 12, 2025 | 7.74 | 7.79 | 7.68 | 7.70 | 7.70 | 19,349 |
Feb 11, 2025 | 7.85 | 7.85 | 7.66 | 7.69 | 7.69 | 66,055 |
Feb 10, 2025 | 7.90 | 8.01 | 7.84 | 7.92 | 7.92 | 44,229 |
Feb 7, 2025 | 7.84 | 7.89 | 7.80 | 7.88 | 7.88 | 13,139 |
Feb 6, 2025 | 7.74 | 7.89 | 7.74 | 7.82 | 7.82 | 20,334 |
Feb 5, 2025 | 7.79 | 7.79 | 7.67 | 7.67 | 7.67 | 41,947 |
Feb 4, 2025 | 7.65 | 7.78 | 7.56 | 7.75 | 7.75 | 10,389 |
Feb 3, 2025 | 7.62 | 7.72 | 7.55 | 7.63 | 7.63 | 32,693 |
Jan 31, 2025 | 7.77 | 7.86 | 7.70 | 7.86 | 7.86 | 48,204 |
Jan 30, 2025 | 7.74 | 7.80 | 7.68 | 7.79 | 7.79 | 18,309 |
Jan 29, 2025 | 7.72 | 7.75 | 7.66 | 7.73 | 7.73 | 55,546 |
Jan 28, 2025 | 7.75 | 7.75 | 7.60 | 7.64 | 7.64 | 23,328 |
Jan 27, 2025 | 7.70 | 7.74 | 7.58 | 7.74 | 7.74 | 35,149 |
Jan 24, 2025 | 7.75 | 7.87 | 7.75 | 7.76 | 7.76 | 20,723 |
Jan 23, 2025 | 7.83 | 7.84 | 7.75 | 7.76 | 7.76 | 15,258 |
Jan 22, 2025 | 7.99 | 8.01 | 7.87 | 7.89 | 7.89 | 23,721 |
Jan 21, 2025 | 8.03 | 8.15 | 7.95 | 8.06 | 8.06 | 15,665 |
Jan 20, 2025 | 8.15 | 8.15 | 8.03 | 8.09 | 8.09 | 36,963 |
Jan 17, 2025 | 8.15 | 8.30 | 8.10 | 8.23 | 8.23 | 10,839 |
Jan 16, 2025 | 8.14 | 8.14 | 8.07 | 8.11 | 8.11 | 36,666 |
Jan 15, 2025 | 7.91 | 8.10 | 7.91 | 8.08 | 8.08 | 8,875 |
Jan 14, 2025 | 7.95 | 7.98 | 7.90 | 7.92 | 7.92 | 9,035 |
Jan 13, 2025 | 7.75 | 7.85 | 7.72 | 7.80 | 7.80 | 16,938 |
Jan 10, 2025 | 7.80 | 7.82 | 7.67 | 7.71 | 7.71 | 24,752 |
Jan 9, 2025 | 7.78 | 7.83 | 7.74 | 7.81 | 7.81 | 16,117 |
Jan 8, 2025 | 7.83 | 7.88 | 7.74 | 7.82 | 7.82 | 9,586 |
Jan 7, 2025 | 7.81 | 7.89 | 7.80 | 7.87 | 7.87 | 21,600 |
Jan 6, 2025 | 7.63 | 7.81 | 7.60 | 7.81 | 7.81 | 43,476 |
Jan 3, 2025 | 7.49 | 7.53 | 7.43 | 7.50 | 7.50 | 31,582 |
Jan 2, 2025 | 7.42 | 7.53 | 7.39 | 7.53 | 7.53 | 19,243 |
Dec 30, 2024 | 7.46 | 7.53 | 7.44 | 7.46 | 7.46 | 2,568 |
Dec 27, 2024 | 7.50 | 7.55 | 7.45 | 7.48 | 7.48 | 19,056 |
Dec 23, 2024 | 7.40 | 7.48 | 7.36 | 7.36 | 7.36 | 40,185 |
Dec 20, 2024 | 7.38 | 7.47 | 7.31 | 7.43 | 7.43 | 10,921 |
Dec 19, 2024 | 7.49 | 7.50 | 7.43 | 7.47 | 7.47 | 21,583 |
Dec 18, 2024 | 7.60 | 7.62 | 7.55 | 7.58 | 7.58 | 6,911 |
Dec 17, 2024 | 7.63 | 7.65 | 7.56 | 7.56 | 7.56 | 15,216 |
Dec 16, 2024 | 7.75 | 7.75 | 7.68 | 7.69 | 7.69 | 16,526 |
Dec 13, 2024 | 7.96 | 7.96 | 7.76 | 7.80 | 7.80 | 24,281 |
Dec 12, 2024 | 8.07 | 8.07 | 7.87 | 7.88 | 7.88 | 27,337 |
Dec 11, 2024 | 8.09 | 8.09 | 7.99 | 8.04 | 8.04 | 27,999 |
Dec 10, 2024 | 8.13 | 8.17 | 8.00 | 8.08 | 8.08 | 38,814 |
Dec 9, 2024 | 8.00 | 8.32 | 8.00 | 8.23 | 8.23 | 148,965 |
Dec 6, 2024 | 7.93 | 7.98 | 7.90 | 7.98 | 7.98 | 17,831 |
Dec 5, 2024 | 8.04 | 8.08 | 7.93 | 8.01 | 8.01 | 25,694 |
Dec 4, 2024 | 8.37 | 8.39 | 8.15 | 8.15 | 8.15 | 34,430 |
Dec 3, 2024 | 8.38 | 8.52 | 8.31 | 8.52 | 8.52 | 16,909 |
Dec 2, 2024 | 8.31 | 8.40 | 8.27 | 8.34 | 8.34 | 27,259 |
Nov 29, 2024 | 8.20 | 8.34 | 8.20 | 8.30 | 8.30 | 4,154 |
Nov 28, 2024 | 8.23 | 8.26 | 8.13 | 8.20 | 8.20 | 6,612 |
Nov 27, 2024 | 8.31 | 8.31 | 8.20 | 8.27 | 8.27 | 13,226 |
Nov 26, 2024 | 8.35 | 8.38 | 8.25 | 8.29 | 8.29 | 8,352 |
Nov 25, 2024 | 8.40 | 8.44 | 8.30 | 8.43 | 8.43 | 9,499 |
Nov 22, 2024 | 8.43 | 8.43 | 8.35 | 8.42 | 8.42 | 18,132 |
Nov 21, 2024 | 8.39 | 8.44 | 8.29 | 8.44 | 8.44 | 17,899 |
Nov 20, 2024 | 8.38 | 8.41 | 8.32 | 8.39 | 8.39 | 7,184 |
Nov 19, 2024 | 8.29 | 8.37 | 8.25 | 8.34 | 8.34 | 10,554 |
Nov 18, 2024 | 8.25 | 8.32 | 8.24 | 8.31 | 8.31 | 15,673 |
Nov 15, 2024 | 8.28 | 8.40 | 8.21 | 8.25 | 8.25 | 21,656 |
Nov 14, 2024 | 8.65 | 8.65 | 8.43 | 8.54 | 8.54 | 35,749 |
Nov 13, 2024 | 8.59 | 8.76 | 8.59 | 8.74 | 8.74 | 21,852 |
Nov 12, 2024 | 8.76 | 8.76 | 8.59 | 8.59 | 8.59 | 20,012 |
Nov 11, 2024 | 8.57 | 8.71 | 8.57 | 8.61 | 8.61 | 49,137 |
Nov 8, 2024 | 8.61 | 8.68 | 8.42 | 8.47 | 8.47 | 20,534 |
Nov 7, 2024 | 8.67 | 8.76 | 8.60 | 8.73 | 8.73 | 51,895 |
Nov 6, 2024 | 8.67 | 8.75 | 8.40 | 8.46 | 8.46 | 27,672 |
Nov 5, 2024 | 8.56 | 8.61 | 8.52 | 8.56 | 8.56 | 16,984 |
Nov 4, 2024 | 8.46 | 8.55 | 8.40 | 8.52 | 8.52 | 11,172 |
Nov 1, 2024 | 8.33 | 8.51 | 8.33 | 8.49 | 8.49 | 17,532 |
Oct 31, 2024 | 8.25 | 8.28 | 8.06 | 8.06 | 8.06 | 11,579 |
Oct 30, 2024 | 8.42 | 8.42 | 8.14 | 8.14 | 8.14 | 12,291 |
Oct 29, 2024 | 8.47 | 8.56 | 8.42 | 8.46 | 8.46 | 12,263 |
Oct 28, 2024 | 8.40 | 8.55 | 8.31 | 8.55 | 8.55 | 22,443 |
Oct 25, 2024 | 8.30 | 8.46 | 8.24 | 8.46 | 8.46 | 17,726 |
Oct 24, 2024 | 8.23 | 8.23 | 8.04 | 8.09 | 8.09 | 5,041 |
Oct 23, 2024 | 8.32 | 8.32 | 8.19 | 8.19 | 8.19 | 13,099 |
Oct 22, 2024 | 8.09 | 8.26 | 8.09 | 8.25 | 8.25 | 16,868 |
Oct 21, 2024 | 8.27 | 8.31 | 8.08 | 8.09 | 8.09 | 23,044 |
Oct 18, 2024 | 8.11 | 8.24 | 8.11 | 8.20 | 8.20 | 22,599 |
Oct 17, 2024 | 8.17 | 8.25 | 8.01 | 8.06 | 8.06 | 16,560 |
Oct 16, 2024 | 8.00 | 8.25 | 8.00 | 8.22 | 8.22 | 29,378 |
Oct 15, 2024 | 8.23 | 8.27 | 8.00 | 8.00 | 8.00 | 10,007 |
Oct 14, 2024 | 8.44 | 8.44 | 8.28 | 8.34 | 8.34 | 14,044 |
Oct 11, 2024 | 8.29 | 8.44 | 8.27 | 8.44 | 8.44 | 18,916 |
Oct 10, 2024 | 8.31 | 8.43 | 8.31 | 8.41 | 8.41 | 14,242 |
Oct 9, 2024 | 7.97 | 8.31 | 7.90 | 8.24 | 8.24 | 25,232 |
Oct 8, 2024 | 8.37 | 8.37 | 8.19 | 8.24 | 8.24 | 43,439 |
Oct 7, 2024 | 8.49 | 8.76 | 8.49 | 8.68 | 8.68 | 55,517 |
Oct 4, 2024 | 8.07 | 8.31 | 8.05 | 8.23 | 8.23 | 28,445 |
Oct 3, 2024 | 8.06 | 8.12 | 7.90 | 7.92 | 7.92 | 10,722 |
Oct 2, 2024 | 8.14 | 8.27 | 8.07 | 8.15 | 8.15 | 45,371 |
Oct 1, 2024 | 7.96 | 8.06 | 7.91 | 7.97 | 7.97 | 18,156 |
Sep 30, 2024 | 7.95 | 8.05 | 7.86 | 7.86 | 7.86 | 23,876 |
Sep 27, 2024 | 7.61 | 7.95 | 7.61 | 7.81 | 7.81 | 24,908 |
Sep 26, 2024 | 7.22 | 7.67 | 7.22 | 7.53 | 7.53 | 36,450 |
Sep 25, 2024 | 7.15 | 7.22 | 7.11 | 7.20 | 7.20 | 15,487 |
Sep 24, 2024 | 6.99 | 7.26 | 6.99 | 7.20 | 7.20 | 24,881 |
Sep 23, 2024 | 6.66 | 6.83 | 6.66 | 6.81 | 6.81 | 13,700 |
Sep 20, 2024 | 6.86 | 6.86 | 6.71 | 6.71 | 6.71 | 9,279 |
Sep 19, 2024 | 6.80 | 6.93 | 6.80 | 6.87 | 6.87 | 22,849 |
Sep 18, 2024 | 6.72 | 6.79 | 6.68 | 6.68 | 6.68 | 22,168 |
Sep 17, 2024 | 6.64 | 6.78 | 6.64 | 6.74 | 6.74 | 2,475 |
Sep 16, 2024 | 6.70 | 6.70 | 6.61 | 6.62 | 6.62 | 27,384 |
Sep 13, 2024 | 6.68 | 6.76 | 6.64 | 6.70 | 6.70 | 14,332 |
Sep 12, 2024 | 6.80 | 6.82 | 6.72 | 6.75 | 6.75 | 27,986 |
Sep 11, 2024 | 6.42 | 6.84 | 6.42 | 6.65 | 6.65 | 29,907 |
Sep 10, 2024 | 6.32 | 6.33 | 6.18 | 6.18 | 6.18 | 10,407 |
Sep 9, 2024 | 6.29 | 6.41 | 6.29 | 6.40 | 6.40 | 14,953 |
Sep 6, 2024 | 6.45 | 6.47 | 6.25 | 6.28 | 6.28 | 28,349 |
Sep 5, 2024 | 6.59 | 6.62 | 6.54 | 6.57 | 6.57 | 3,998 |
Sep 4, 2024 | 6.53 | 6.65 | 6.50 | 6.65 | 6.65 | 20,253 |
Sep 3, 2024 | 6.81 | 6.83 | 6.56 | 6.60 | 6.60 | 16,412 |
Sep 2, 2024 | 6.86 | 6.88 | 6.80 | 6.86 | 6.86 | 4,257 |
Aug 30, 2024 | 6.97 | 7.04 | 6.92 | 6.92 | 6.92 | 13,220 |
Aug 29, 2024 | 6.83 | 6.92 | 6.83 | 6.90 | 6.90 | 8,788 |
Aug 28, 2024 | 6.86 | 6.89 | 6.81 | 6.83 | 6.83 | 5,331 |
Aug 27, 2024 | 6.99 | 6.99 | 6.86 | 6.93 | 6.93 | 6,355 |
Aug 26, 2024 | 7.00 | 7.05 | 6.95 | 6.99 | 6.99 | 19,151 |
Aug 23, 2024 | 6.85 | 6.95 | 6.83 | 6.92 | 6.92 | 3,210 |
Aug 22, 2024 | 6.97 | 6.99 | 6.81 | 6.86 | 6.86 | 10,720 |
Aug 21, 2024 | 6.85 | 7.05 | 6.82 | 6.95 | 6.95 | 19,923 |
Aug 20, 2024 | 6.80 | 6.85 | 6.75 | 6.76 | 6.76 | 15,806 |
Aug 19, 2024 | 6.77 | 6.84 | 6.73 | 6.83 | 6.83 | 19,972 |
Aug 16, 2024 | 6.77 | 6.79 | 6.70 | 6.74 | 6.74 | 22,837 |
Aug 15, 2024 | 6.46 | 6.74 | 6.45 | 6.74 | 6.74 | 8,587 |
Aug 14, 2024 | 6.60 | 6.64 | 6.43 | 6.50 | 6.50 | 17,387 |
Aug 13, 2024 | 6.53 | 6.61 | 6.53 | 6.60 | 6.60 | 8,391 |
Aug 12, 2024 | 6.75 | 6.77 | 6.61 | 6.61 | 6.61 | 13,131 |
Aug 9, 2024 | 6.81 | 6.84 | 6.73 | 6.76 | 6.76 | 10,660 |
Aug 8, 2024 | 6.65 | 6.78 | 6.56 | 6.78 | 6.78 | 4,059 |
Aug 7, 2024 | 6.69 | 6.80 | 6.63 | 6.73 | 6.73 | 9,375 |
Aug 6, 2024 | 6.58 | 6.66 | 6.55 | 6.57 | 6.57 | 15,205 |
Aug 5, 2024 | 6.52 | 6.71 | 6.32 | 6.55 | 6.55 | 28,504 |
Aug 2, 2024 | 7.15 | 7.15 | 6.68 | 6.68 | 6.68 | 86,229 |
Aug 1, 2024 | 7.39 | 7.41 | 7.18 | 7.20 | 7.20 | 21,027 |
Jul 31, 2024 | 7.24 | 7.41 | 7.24 | 7.41 | 7.41 | 6,190 |
Jul 30, 2024 | 7.13 | 7.18 | 7.10 | 7.15 | 7.15 | 10,168 |
Jul 29, 2024 | 7.26 | 7.31 | 7.09 | 7.16 | 7.16 | 6,146 |
Jul 26, 2024 | 7.29 | 7.34 | 7.23 | 7.26 | 7.26 | 17,133 |
Jul 25, 2024 | 7.23 | 7.25 | 7.06 | 7.20 | 7.20 | 18,986 |
Jul 24, 2024 | 7.34 | 7.34 | 7.25 | 7.31 | 7.31 | 8,288 |
Jul 23, 2024 | 7.41 | 7.48 | 7.35 | 7.40 | 7.40 | 25,604 |
Jul 22, 2024 | 7.48 | 7.56 | 7.43 | 7.43 | 7.43 | 14,559 |
Jul 19, 2024 | 7.50 | 7.65 | 7.47 | 7.51 | 7.51 | 15,330 |
Jul 18, 2024 | 7.68 | 7.76 | 7.64 | 7.64 | 7.64 | 15,244 |
Jul 17, 2024 | 7.82 | 7.82 | 7.63 | 7.63 | 7.63 | 23,956 |
Jul 16, 2024 | 7.73 | 7.82 | 7.70 | 7.80 | 7.80 | 10,028 |
Jul 15, 2024 | 7.82 | 7.84 | 7.67 | 7.73 | 7.73 | 23,636 |
Jul 12, 2024 | 7.77 | 7.87 | 7.70 | 7.86 | 7.86 | 9,461 |
Jul 11, 2024 | 7.66 | 7.80 | 7.62 | 7.75 | 7.75 | 12,127 |
Jul 10, 2024 | 7.50 | 7.61 | 7.43 | 7.61 | 7.61 | 11,750 |
Jul 9, 2024 | 7.68 | 7.70 | 7.45 | 7.49 | 7.49 | 23,838 |
Jul 8, 2024 | 7.64 | 7.70 | 7.59 | 7.64 | 7.64 | 7,338 |
Jul 5, 2024 | 7.78 | 7.82 | 7.70 | 7.71 | 7.71 | 27,472 |
Jul 4, 2024 | 7.71 | 7.76 | 7.70 | 7.73 | 7.73 | 20,805 |
Jul 3, 2024 | 7.60 | 7.80 | 7.58 | 7.76 | 7.76 | 14,820 |
Jul 2, 2024 | 7.57 | 7.72 | 7.51 | 7.72 | 7.72 | 21,996 |
Jul 1, 2024 | 7.62 | 7.71 | 7.59 | 7.65 | 7.65 | 11,967 |
Jun 28, 2024 | 7.61 | 7.69 | 7.55 | 7.60 | 7.60 | 4,030 |
Jun 27, 2024 | 7.75 | 7.75 | 7.53 | 7.66 | 7.66 | 20,223 |
Jun 26, 2024 | 7.70 | 7.82 | 7.66 | 7.79 | 7.79 | 13,342 |
Jun 25, 2024 | 7.72 | 7.78 | 7.60 | 7.63 | 7.63 | 25,417 |
Jun 24, 2024 | 7.67 | 7.77 | 7.64 | 7.75 | 7.75 | 33,775 |
Jun 21, 2024 | 7.76 | 7.81 | 7.63 | 7.69 | 7.69 | 33,446 |
Jun 20, 2024 | 7.90 | 7.97 | 7.79 | 7.87 | 7.87 | 34,886 |
Jun 19, 2024 | 7.95 | 8.07 | 7.89 | 8.07 | 8.07 | 39,267 |
Jun 18, 2024 | 8.04 | 8.05 | 7.96 | 8.00 | 8.00 | 21,808 |
Jun 17, 2024 | 8.01 | 8.05 | 7.90 | 7.95 | 7.95 | 24,630 |
Jun 14, 2024 | 8.27 | 8.31 | 8.05 | 8.10 | 8.10 | 19,892 |
Jun 13, 2024 | 8.43 | 8.45 | 8.26 | 8.27 | 8.27 | 31,814 |
Jun 12, 2024 | 8.54 | 8.76 | 8.48 | 8.58 | 8.58 | 31,222 |
Jun 11, 2024 | 8.65 | 8.65 | 8.45 | 8.53 | 8.53 | 31,092 |
Jun 10, 2024 | 8.62 | 8.71 | 8.60 | 8.64 | 8.64 | 35,560 |
Jun 7, 2024 | 8.80 | 8.80 | 8.60 | 8.67 | 8.67 | 25,063 |
Jun 6, 2024 | 8.76 | 8.85 | 8.73 | 8.79 | 8.79 | 30,537 |
Jun 5, 2024 | 8.84 | 8.85 | 8.75 | 8.85 | 8.85 | 14,208 |
Jun 4, 2024 | 9.02 | 9.02 | 8.81 | 8.91 | 8.91 | 24,350 |
Jun 3, 2024 | 9.14 | 9.14 | 9.02 | 9.05 | 9.05 | 27,340 |
May 31, 2024 | 9.11 | 9.11 | 9.02 | 9.02 | 9.02 | 7,014 |
May 30, 2024 | 9.38 | 9.38 | 9.08 | 9.12 | 9.12 | 9,621 |
May 29, 2024 | 9.43 | 9.43 | 9.21 | 9.36 | 9.36 | 10,493 |
May 28, 2024 | 9.39 | 9.39 | 9.25 | 9.34 | 9.34 | 10,816 |
May 27, 2024 | 9.32 | 9.50 | 9.32 | 9.50 | 9.50 | 19,109 |
May 24, 2024 | 9.22 | 9.34 | 9.22 | 9.33 | 9.33 | 8,244 |
May 23, 2024 | 9.48 | 9.50 | 9.30 | 9.30 | 9.30 | 41,203 |
May 22, 2024 | 9.69 | 9.69 | 9.48 | 9.53 | 9.53 | 33,463 |
May 21, 2024 | 9.79 | 9.80 | 9.73 | 9.77 | 9.77 | 17,396 |
May 20, 2024 | 9.98 | 10.04 | 9.83 | 9.93 | 9.93 | 34,072 |
May 17, 2024 | 9.66 | 9.96 | 9.66 | 9.92 | 9.92 | 22,160 |
May 16, 2024 | 9.57 | 9.62 | 9.50 | 9.61 | 9.61 | 11,965 |
May 15, 2024 | 9.82 | 9.91 | 9.53 | 9.58 | 9.58 | 25,861 |
May 14, 2024 | 9.67 | 9.81 | 9.62 | 9.81 | 9.81 | 31,740 |
May 13, 2024 | 9.61 | 9.78 | 9.59 | 9.75 | 9.75 | 6,106 |
May 10, 2024 | 9.77 | 9.90 | 9.64 | 9.65 | 9.65 | 17,430 |
May 9, 2024 | 9.61 | 9.76 | 9.56 | 9.75 | 9.75 | 6,992 |
May 8, 2024 | 9.57 | 9.57 | 9.47 | 9.55 | 9.55 | 25,973 |
May 7, 2024 | 9.52 | 9.63 | 9.42 | 9.61 | 9.61 | 7,223 |
May 6, 2024 | 9.44 | 9.48 | 9.38 | 9.47 | 9.47 | 21,673 |
May 3, 2024 | 9.30 | 9.44 | 9.28 | 9.34 | 9.34 | 10,115 |
May 2, 2024 | 9.15 | 9.25 | 9.00 | 9.22 | 9.22 | 35,234 |
Apr 30, 2024 | 9.26 | 9.28 | 9.06 | 9.08 | 9.08 | 24,854 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
QQQ Invesco QQQ Trust
481.68
+1.31%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
SPY SPDR S&P 500 ETF
558.47
+0.71%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%