XETRA - Delayed Quote EUR
VanEck Rare Earth and Strategic Metals UCITS ETF A USD Acc (VVMX.DE)
At close: December 13 at 5:36:12 PM GMT+1
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 |
---|---|---|---|---|---|---|
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 |
Apr 29, 2024 | 9.02 | 9.33 | 9.01 | 9.33 | 9.33 | 10,752 |
Apr 26, 2024 | 8.79 | 8.94 | 8.79 | 8.88 | 8.88 | 15,168 |
Apr 25, 2024 | 8.82 | 8.82 | 8.70 | 8.70 | 8.70 | 21,850 |
Apr 24, 2024 | 8.90 | 8.90 | 8.69 | 8.69 | 8.69 | 12,025 |
Apr 23, 2024 | 8.67 | 8.90 | 8.67 | 8.90 | 8.90 | 3,155 |
Apr 22, 2024 | 8.80 | 8.87 | 8.74 | 8.74 | 8.74 | 30,352 |
Apr 19, 2024 | 8.88 | 8.89 | 8.77 | 8.87 | 8.87 | 18,657 |
Apr 18, 2024 | 9.15 | 9.15 | 8.87 | 9.08 | 9.08 | 15,960 |
Apr 17, 2024 | 9.03 | 9.23 | 9.03 | 9.16 | 9.16 | 11,933 |
Apr 16, 2024 | 9.02 | 9.08 | 8.86 | 8.97 | 8.97 | 21,200 |
Apr 15, 2024 | 9.49 | 9.51 | 9.30 | 9.35 | 9.35 | 29,039 |
Apr 12, 2024 | 9.55 | 9.81 | 9.43 | 9.51 | 9.51 | 85,230 |
Apr 11, 2024 | 9.60 | 9.65 | 9.49 | 9.49 | 9.49 | 33,053 |
Apr 10, 2024 | 9.61 | 9.61 | 9.26 | 9.52 | 9.52 | 49,936 |
Apr 9, 2024 | 9.49 | 9.61 | 9.43 | 9.53 | 9.53 | 36,062 |
Apr 8, 2024 | 9.19 | 9.38 | 9.10 | 9.35 | 9.35 | 11,809 |
Apr 5, 2024 | 9.16 | 9.23 | 9.08 | 9.14 | 9.14 | 52,399 |
Apr 4, 2024 | 9.31 | 9.50 | 9.31 | 9.42 | 9.42 | 42,852 |
Apr 3, 2024 | 9.25 | 9.31 | 9.15 | 9.29 | 9.29 | 8,935 |
Apr 2, 2024 | 9.18 | 9.27 | 9.11 | 9.13 | 9.13 | 20,962 |
Mar 28, 2024 | 8.95 | 9.08 | 8.94 | 9.05 | 9.05 | 20,976 |
Mar 27, 2024 | 8.60 | 8.85 | 8.60 | 8.85 | 8.85 | 25,739 |
Mar 26, 2024 | 8.82 | 8.84 | 8.70 | 8.84 | 8.84 | 15,992 |
Mar 25, 2024 | 8.96 | 9.10 | 8.85 | 9.10 | 9.10 | 13,577 |
Mar 22, 2024 | 9.05 | 9.06 | 8.95 | 8.98 | 8.98 | 24,205 |
Mar 21, 2024 | 9.11 | 9.15 | 9.06 | 9.14 | 9.14 | 9,074 |
Mar 20, 2024 | 8.92 | 8.99 | 8.88 | 8.92 | 8.92 | 4,685 |
Mar 19, 2024 | 9.04 | 9.04 | 8.79 | 8.92 | 8.92 | 14,559 |
Mar 18, 2024 | 9.07 | 9.11 | 8.97 | 9.06 | 9.06 | 19,444 |
Mar 15, 2024 | 9.09 | 9.09 | 8.92 | 8.97 | 8.97 | 12,086 |
Mar 14, 2024 | 9.18 | 9.19 | 8.94 | 8.99 | 8.99 | 16,292 |
Mar 13, 2024 | 9.03 | 9.20 | 9.03 | 9.16 | 9.16 | 14,665 |
Mar 12, 2024 | 9.18 | 9.18 | 9.06 | 9.06 | 9.06 | 21,304 |
Mar 11, 2024 | 8.97 | 9.13 | 8.88 | 9.08 | 9.08 | 22,053 |
Mar 8, 2024 | 8.94 | 9.12 | 8.94 | 9.04 | 9.04 | 24,982 |
Mar 7, 2024 | 8.97 | 9.11 | 8.93 | 9.02 | 9.02 | 10,243 |
Mar 6, 2024 | 8.78 | 8.92 | 8.69 | 8.89 | 8.89 | 19,595 |
Mar 5, 2024 | 9.15 | 9.15 | 8.77 | 8.89 | 8.89 | 25,750 |
Mar 4, 2024 | 9.52 | 9.56 | 9.33 | 9.40 | 9.40 | 119,144 |
Mar 1, 2024 | 9.39 | 9.54 | 9.32 | 9.52 | 9.52 | 33,190 |
Feb 29, 2024 | 8.98 | 9.33 | 8.93 | 9.28 | 9.28 | 74,365 |
Feb 28, 2024 | 8.83 | 8.95 | 8.74 | 8.89 | 8.89 | 10,630 |
Feb 27, 2024 | 8.59 | 8.78 | 8.54 | 8.77 | 8.77 | 15,613 |
Feb 26, 2024 | 8.55 | 8.60 | 8.47 | 8.60 | 8.60 | 12,410 |
Feb 23, 2024 | 8.49 | 8.49 | 8.31 | 8.43 | 8.43 | 74,465 |
Feb 22, 2024 | 8.48 | 8.62 | 8.48 | 8.50 | 8.50 | 14,027 |
Feb 21, 2024 | 8.60 | 8.61 | 8.51 | 8.56 | 8.56 | 11,505 |
Feb 20, 2024 | 8.74 | 8.74 | 8.43 | 8.50 | 8.50 | 66,838 |
Feb 19, 2024 | 8.82 | 8.84 | 8.74 | 8.84 | 8.84 | 4,579 |
Feb 16, 2024 | 8.67 | 9.00 | 8.67 | 8.84 | 8.84 | 4,640 |
Feb 15, 2024 | 8.43 | 8.57 | 8.31 | 8.43 | 8.43 | 8,539 |
Feb 14, 2024 | 8.31 | 8.35 | 8.25 | 8.31 | 8.31 | 18,608 |
Feb 13, 2024 | 8.61 | 8.61 | 8.23 | 8.36 | 8.36 | 32,532 |
Feb 12, 2024 | 8.42 | 8.61 | 8.37 | 8.61 | 8.61 | 41,584 |
Feb 9, 2024 | 8.45 | 8.45 | 8.40 | 8.41 | 8.41 | 10,185 |
Feb 8, 2024 | 8.43 | 8.43 | 8.31 | 8.40 | 8.40 | 10,256 |
Feb 7, 2024 | 8.31 | 8.39 | 8.28 | 8.39 | 8.39 | 18,868 |
Feb 6, 2024 | 8.04 | 8.19 | 7.96 | 8.18 | 8.18 | 16,189 |
Feb 5, 2024 | 8.11 | 8.11 | 7.80 | 7.90 | 7.90 | 72,716 |
Feb 2, 2024 | 8.25 | 8.40 | 8.12 | 8.16 | 8.16 | 20,820 |
Feb 1, 2024 | 8.36 | 8.46 | 8.25 | 8.30 | 8.30 | 20,934 |
Jan 31, 2024 | 8.61 | 8.61 | 8.45 | 8.56 | 8.56 | 20,223 |
Jan 30, 2024 | 8.72 | 8.78 | 8.62 | 8.63 | 8.63 | 15,955 |
Jan 29, 2024 | 8.70 | 8.76 | 8.63 | 8.72 | 8.72 | 5,607 |
Jan 26, 2024 | 8.77 | 8.81 | 8.70 | 8.81 | 8.81 | 12,388 |
Jan 25, 2024 | 8.78 | 8.86 | 8.66 | 8.75 | 8.75 | 66,688 |
Jan 24, 2024 | 8.81 | 8.85 | 8.74 | 8.81 | 8.81 | 12,962 |
Jan 23, 2024 | 8.46 | 8.72 | 8.46 | 8.50 | 8.50 | 48,040 |
Jan 22, 2024 | 8.38 | 8.52 | 8.35 | 8.46 | 8.46 | 27,513 |
Jan 19, 2024 | 8.80 | 8.85 | 8.57 | 8.60 | 8.60 | 15,176 |
Jan 18, 2024 | 8.91 | 8.93 | 8.79 | 8.82 | 8.82 | 14,136 |
Jan 17, 2024 | 9.04 | 9.06 | 8.87 | 8.95 | 8.95 | 14,091 |
Jan 16, 2024 | 9.30 | 9.33 | 9.15 | 9.25 | 9.25 | 15,846 |
Jan 15, 2024 | 9.41 | 9.41 | 9.29 | 9.39 | 9.39 | 8,596 |
Jan 12, 2024 | 9.59 | 9.61 | 9.50 | 9.57 | 9.57 | 14,893 |
Jan 11, 2024 | 9.62 | 9.70 | 9.39 | 9.45 | 9.45 | 6,114 |
Jan 10, 2024 | 9.83 | 9.83 | 9.53 | 9.57 | 9.57 | 16,060 |
Jan 9, 2024 | 10.03 | 10.03 | 9.79 | 9.88 | 9.88 | 3,647 |
Jan 8, 2024 | 10.07 | 10.07 | 9.86 | 10.00 | 10.00 | 6,402 |
Jan 5, 2024 | 10.28 | 10.28 | 10.03 | 10.17 | 10.17 | 16,439 |
Jan 4, 2024 | 10.39 | 10.53 | 10.20 | 10.38 | 10.38 | 8,947 |
Jan 3, 2024 | 10.66 | 10.66 | 10.20 | 10.33 | 10.33 | 12,937 |
Jan 2, 2024 | 10.79 | 10.81 | 10.60 | 10.78 | 10.78 | 16,366 |
Dec 29, 2023 | 10.79 | 10.81 | 10.70 | 10.78 | 10.78 | 7,747 |
Dec 28, 2023 | 10.73 | 10.77 | 10.61 | 10.73 | 10.73 | 29,789 |
Dec 27, 2023 | 10.69 | 10.71 | 10.49 | 10.71 | 10.71 | 22,466 |
Dec 22, 2023 | 10.49 | 10.57 | 10.38 | 10.47 | 10.47 | 12,965 |
Dec 21, 2023 | 10.33 | 10.45 | 10.20 | 10.42 | 10.42 | 18,074 |
Dec 20, 2023 | 10.66 | 10.66 | 10.40 | 10.54 | 10.54 | 16,757 |
Dec 19, 2023 | 10.42 | 10.61 | 10.38 | 10.59 | 10.59 | 11,677 |
Dec 18, 2023 | 10.47 | 10.48 | 10.33 | 10.37 | 10.37 | 19,881 |
Dec 15, 2023 | 10.25 | 10.49 | 10.25 | 10.47 | 10.47 | 26,130 |
Dec 14, 2023 | 10.06 | 10.22 | 10.02 | 10.13 | 10.13 | 20,310 |
Dec 13, 2023 | 9.72 | 9.75 | 9.60 | 9.68 | 9.68 | 25,677 |
Related Tickers
QTUM Defiance Quantum ETF
77.64
+4.23%
SOXX iShares Semiconductor ETF
223.30
+2.79%
SMH VanEck Semiconductor ETF
249.49
+2.51%
IETC iShares U.S. Tech Independence Focused ETF
87.43
+2.14%
FTXL First Trust Nasdaq Semiconductor ETF
90.16
+2.14%
XSD SPDR S&P Semiconductor ETF
262.73
+2.04%
PSI Invesco Semiconductors ETF
59.83
+1.97%
EWW iShares MSCI Mexico ETF
52.43
+1.87%
QLD ProShares Ultra QQQ
116.88
+1.48%
TUR iShares MSCI Turkey ETF
37.71
+1.18%
MTUM iShares MSCI USA Momentum Factor ETF
214.29
+1.18%
SPMO Invesco S&P 500 Momentum ETF
97.77
+1.10%
EWT iShares MSCI Taiwan ETF
54.65
+1.09%
FLTW Franklin FTSE Taiwan ETF
48.84
+1.08%
IAK iShares U.S. Insurance ETF
130.10
+1.03%
XAR SPDR S&P Aerospace & Defense ETF
168.31
+1.01%
SPHQ Invesco S&P 500 Quality ETF
69.32
+1.01%
EQIN Columbia U.S. Equity Income ETF
47.05
+0.96%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
131.87
+0.90%
IXN iShares Global Tech ETF
86.85
+0.87%
KBWP Invesco KBW Property & Casualty Insurance ETF
119.62
+0.78%
QQQ Invesco QQQ Trust
530.53
+0.77%
INCO Columbia India Consumer ETF
68.23
+0.73%
PFM Invesco Dividend Achievers ETF
47.40
+0.62%
FEZ SPDR EURO STOXX 50 ETF
49.89
+0.63%
EMXC iShares MSCI Emerging Markets ex China ETF
58.63
+0.57%
XCEM Columbia EM Core ex-China ETF
31.57
+0.54%
EWM iShares MSCI Malaysia ETF
24.77
+0.53%
AADR AdvisorShares Dorsey Wright ADR ETF
70.55
+0.59%
YLDE ClearBridge Dividend Strategy ESG ETF
52.35
+0.52%
VGT Vanguard Information Technology Index Fund ETF Shares
640.43
+0.47%
FTEC Fidelity MSCI Information Technology Index ETF
190.53
+0.47%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.50
+0.45%
BLCN Siren Nasdaq NexGen Economy ETF
29.04
+0.10%
XLK The Technology Select Sector SPDR Fund
239.05
+0.43%
MGV Vanguard Mega Cap Value Index Fund
128.76
+0.42%
XLY The Consumer Discretionary Select Sector SPDR Fund
235.49
+0.40%
AIA iShares Asia 50 ETF
71.00
+0.35%
BLOK Amplify Transformational Data Sharing ETF
51.18
+0.39%
FDVV Fidelity High Dividend ETF
51.48
+0.39%
IHF iShares U.S. Healthcare Providers ETF
50.11
+0.38%
IDOG ALPS International Sector Dividend Dogs ETF
29.61
+0.37%
FLEU Franklin FTSE Eurozone ETF
25.06
+0.37%
DGRO iShares Core Dividend Growth ETF
63.38
+0.36%
USMC Principal U.S. Mega-Cap ETF
61.34
+0.33%
IGM iShares Expanded Tech Sector ETF
105.42
+0.31%
SCHG Schwab U.S. Large-Cap Growth ETF
28.76
+0.31%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
394.97
+0.31%
USCI United States Commodity Index Fund, LP
66.56
+0.31%
TMFC Motley Fool 100 Index ETF
61.91
+0.30%
RINF ProShares Inflation Expectations ETF
33.23
+0.29%
SMIN iShares MSCI India Small-Cap ETF
84.05
+0.27%
IDMO Invesco S&P International Developed Momentum ETF
42.66
+0.26%
EPI WisdomTree India Earnings Fund
47.70
+0.25%
JMOM JPMorgan U.S. Momentum Factor ETF
60.87
+0.25%
POCT Innovator U.S. Equity Power Buffer ETF October
39.97
+0.23%
XLG Invesco S&P 500 Top 50 ETF
51.15
+0.22%
VTV Vanguard Value Index Fund ETF Shares
175.06
+0.21%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
376.44
+0.20%
FDRR Fidelity Dividend ETF for Rising Rates
53.01
+0.20%
SPYG SPDR Portfolio S&P 500 Growth ETF
90.40
+0.20%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
102.50
+0.20%
IWY iShares Russell Top 200 Growth ETF
241.49
+0.20%
FV First Trust Dorsey Wright Focus 5 ETF
61.71
-0.03%
PY Principal Value ETF
51.22
+0.30%
FDEM Fidelity Emerging Markets Multifactor ETF
26.25
+0.19%
KIE SPDR S&P Insurance ETF
58.40
+0.19%
IWF iShares Russell 1000 Growth ETF
414.04
+0.19%
ONEQ Fidelity Nasdaq Composite Index ETF
78.69
+0.18%
DRSK Aptus Defined Risk ETF
28.12
+0.18%
IOO iShares Global 100 ETF
102.87
+0.18%
PPA Invesco Aerospace & Defense ETF
117.58
+0.17%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
106.55
+0.17%
RNEM First Trust Emerging Markets Equity Select ETF
51.21
+0.34%
JDIV JPMorgan Dividend Leaders ETF
47.58
+0.16%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.12
+0.15%
FDMO Fidelity Momentum Factor ETF
72.26
+0.14%
GMF SPDR S&P Emerging Asia Pacific ETF
119.95
+0.14%
ESGG FlexShares STOXX Global ESG Select Index Fund
174.41
+0.14%
JVAL JPMorgan U.S. Value Factor ETF
44.98
+0.13%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.72
+0.13%
OEF iShares S&P 100 ETF
296.02
+0.13%
MGC Vanguard Mega Cap Index Fund
218.95
+0.12%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.99
+0.12%
FYLD Cambria Foreign Shareholder Yield ETF
25.98
+0.12%
HEDJ WisdomTree Europe Hedged Equity Fund
44.79
+0.11%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.81
+0.10%
EZA iShares MSCI South Africa ETF
49.02
+0.10%
FTLS First Trust Long/Short Equity ETF
66.90
+0.10%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.10
+0.29%
YYY Amplify High Income ETF
12.07
+0.08%
EWD iShares MSCI Sweden ETF
38.96
+0.08%
DYNF iShares U.S. Equity Factor Rotation Active ETF
52.98
+0.08%
SUSA iShares MSCI USA ESG Select ETF
126.01
+0.07%
IWL iShares Russell Top 200 ETF
149.07
+0.07%
ROAM Hartford Multifactor Emerging Markets ETF
24.13
+0.06%
XLU The Utilities Select Sector SPDR Fund
77.64
+0.06%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.48
+0.06%
FLBL Franklin Senior Loan ETF
24.23
+0.06%
VNLA Janus Henderson Short Duration Income ETF
49.03
+0.06%