XETRA - Delayed Quote EUR
WisdomTree Blockchain UCITS ETF - USD Acc (WBKN.DE)
34.04
+2.17
+(6.79%)
At close: 5:36:15 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 | 33.33 | 34.16 | 33.23 | 34.04 | 34.04 | 361 |
Apr 30, 2025 | 32.82 | 33.01 | 31.70 | 31.88 | 31.88 | 433 |
Apr 28, 2025 | 32.72 | 33.01 | 32.07 | 32.07 | 32.07 | 374 |
Apr 25, 2025 | 32.35 | 32.74 | 32.10 | 32.51 | 32.51 | 1,301 |
Apr 24, 2025 | 31.30 | 31.94 | 30.83 | 31.94 | 31.94 | 1,171 |
Apr 23, 2025 | 31.81 | 32.26 | 31.37 | 31.39 | 31.39 | 3,181 |
Apr 22, 2025 | 29.01 | 30.42 | 28.75 | 30.42 | 30.42 | 2,517 |
Apr 17, 2025 | 29.03 | 29.03 | 28.73 | 28.73 | 28.73 | 83 |
Apr 16, 2025 | 28.46 | 29.01 | 28.46 | 29.01 | 29.01 | 987 |
Apr 15, 2025 | 29.80 | 29.80 | 29.25 | 29.40 | 29.40 | 1,622 |
Apr 14, 2025 | 29.53 | 30.00 | 29.41 | 29.93 | 29.93 | 860 |
Apr 11, 2025 | 28.33 | 28.80 | 28.23 | 28.44 | 28.44 | 1,078 |
Apr 10, 2025 | 30.10 | 30.15 | 28.28 | 28.28 | 28.28 | 2,758 |
Apr 9, 2025 | 27.62 | 27.65 | 26.42 | 27.36 | 27.36 | 2,341 |
Apr 8, 2025 | 28.78 | 29.94 | 28.78 | 29.27 | 29.27 | 2,796 |
Apr 7, 2025 | 24.99 | 28.84 | 24.70 | 27.92 | 27.92 | 5,001 |
Apr 4, 2025 | 30.06 | 30.20 | 27.55 | 28.13 | 28.13 | 2,484 |
Apr 3, 2025 | 30.95 | 31.05 | 30.10 | 30.17 | 30.17 | 5,222 |
Apr 2, 2025 | 32.22 | 32.53 | 31.46 | 32.53 | 32.53 | 536 |
Apr 1, 2025 | 31.30 | 31.89 | 30.81 | 31.89 | 31.89 | 2,160 |
Mar 31, 2025 | 31.05 | 31.33 | 30.42 | 30.93 | 30.93 | 2,478 |
Mar 28, 2025 | 33.42 | 33.42 | 31.89 | 31.89 | 31.89 | 3,963 |
Mar 27, 2025 | 34.63 | 34.63 | 33.90 | 33.90 | 33.90 | 318 |
Mar 26, 2025 | 35.97 | 36.00 | 34.53 | 34.62 | 34.62 | 1,751 |
Mar 25, 2025 | 36.07 | 36.37 | 35.58 | 35.63 | 35.63 | 4,946 |
Mar 24, 2025 | 34.40 | 36.21 | 34.40 | 36.06 | 36.06 | 5,754 |
Mar 21, 2025 | 34.19 | 34.19 | 33.77 | 34.03 | 34.03 | 212 |
Mar 20, 2025 | 34.49 | 34.58 | 33.90 | 33.90 | 33.90 | 1,825 |
Mar 19, 2025 | 33.18 | 34.00 | 33.06 | 34.00 | 34.00 | 536 |
Mar 18, 2025 | 33.49 | 33.63 | 32.85 | 33.08 | 33.08 | 1,158 |
Mar 17, 2025 | 33.40 | 33.60 | 33.03 | 33.48 | 33.48 | 5,283 |
Mar 14, 2025 | 32.72 | 33.79 | 32.67 | 33.37 | 33.37 | 637 |
Mar 13, 2025 | 32.85 | 33.35 | 32.29 | 32.40 | 32.40 | 947 |
Mar 12, 2025 | 32.56 | 33.55 | 32.20 | 32.72 | 32.72 | 7,209 |
Mar 11, 2025 | 32.06 | 32.72 | 31.28 | 32.11 | 32.11 | 1,426 |
Mar 10, 2025 | 34.42 | 34.56 | 32.77 | 32.90 | 32.90 | 3,009 |
Mar 7, 2025 | 35.12 | 35.47 | 34.42 | 34.42 | 34.42 | 3,624 |
Mar 6, 2025 | 36.92 | 37.09 | 35.76 | 35.76 | 35.76 | 1,006 |
Mar 5, 2025 | 36.24 | 36.92 | 35.53 | 35.53 | 35.53 | 1,793 |
Mar 4, 2025 | 36.23 | 36.38 | 34.09 | 34.09 | 34.09 | 5,454 |
Mar 3, 2025 | 40.38 | 41.04 | 38.83 | 38.83 | 38.83 | 47,700 |
Feb 28, 2025 | 36.09 | 37.82 | 35.75 | 37.33 | 37.33 | 12,219 |
Feb 27, 2025 | 38.15 | 38.88 | 37.77 | 38.59 | 38.59 | 1,608 |
Feb 26, 2025 | 37.87 | 38.23 | 37.42 | 37.90 | 37.90 | 2,440 |
Feb 25, 2025 | 39.74 | 39.74 | 37.00 | 37.06 | 37.06 | 13,350 |
Feb 24, 2025 | 42.54 | 42.69 | 40.29 | 40.56 | 40.56 | 21,197 |
Feb 21, 2025 | 45.01 | 45.50 | 44.63 | 44.95 | 44.95 | 1,256 |
Feb 20, 2025 | 45.99 | 46.07 | 44.79 | 45.01 | 45.01 | 2,514 |
Feb 19, 2025 | 46.75 | 46.81 | 46.51 | 46.81 | 46.81 | 643 |
Feb 18, 2025 | 47.17 | 47.47 | 46.71 | 46.71 | 46.71 | 2,512 |
Feb 17, 2025 | 46.99 | 47.20 | 46.74 | 47.15 | 47.15 | 2,830 |
Feb 14, 2025 | 46.88 | 47.17 | 46.57 | 46.98 | 46.98 | 400 |
Feb 13, 2025 | 46.12 | 46.80 | 46.12 | 46.52 | 46.52 | 2,776 |
Feb 12, 2025 | 46.01 | 46.01 | 44.92 | 44.98 | 44.98 | 2,244 |
Feb 11, 2025 | 47.40 | 47.74 | 46.33 | 46.38 | 46.38 | 3,394 |
Feb 10, 2025 | 47.15 | 47.60 | 47.07 | 47.31 | 47.31 | 3,751 |
Feb 7, 2025 | 46.22 | 47.51 | 45.99 | 46.84 | 46.84 | 1,141 |
Feb 6, 2025 | 46.51 | 47.42 | 46.33 | 46.49 | 46.49 | 2,280 |
Feb 5, 2025 | 45.94 | 46.56 | 45.69 | 45.69 | 45.69 | 3,622 |
Feb 4, 2025 | 46.24 | 46.66 | 45.94 | 45.94 | 45.94 | 9,326 |
Feb 3, 2025 | 44.42 | 46.13 | 43.94 | 45.94 | 45.94 | 5,878 |
Jan 31, 2025 | 47.49 | 48.16 | 47.25 | 47.71 | 47.71 | 4,755 |
Jan 30, 2025 | 45.97 | 47.49 | 45.90 | 47.42 | 47.42 | 6,762 |
Jan 29, 2025 | 44.67 | 45.08 | 44.52 | 44.76 | 44.76 | 4,138 |
Jan 28, 2025 | 45.01 | 45.27 | 43.40 | 44.15 | 44.15 | 19,298 |
Jan 27, 2025 | 46.56 | 46.56 | 43.76 | 43.76 | 43.76 | 3,941 |
Jan 24, 2025 | 49.33 | 49.65 | 49.00 | 49.65 | 49.65 | 1,043 |
Jan 23, 2025 | 48.06 | 49.92 | 47.88 | 49.56 | 49.56 | 856 |
Jan 22, 2025 | 48.52 | 49.09 | 47.65 | 47.88 | 47.88 | 6,409 |
Jan 21, 2025 | 49.35 | 50.07 | 47.42 | 48.52 | 48.52 | 2,202 |
Jan 20, 2025 | 51.02 | 51.78 | 50.51 | 51.08 | 51.08 | 3,653 |
Jan 17, 2025 | 48.58 | 50.69 | 48.58 | 50.41 | 50.41 | 3,906 |
Jan 16, 2025 | 47.48 | 47.79 | 46.85 | 47.79 | 47.79 | 1,557 |
Jan 15, 2025 | 44.76 | 47.41 | 44.76 | 46.99 | 46.99 | 3,819 |
Jan 14, 2025 | 44.09 | 45.71 | 44.09 | 44.69 | 44.69 | 9,583 |
Jan 13, 2025 | 44.11 | 44.24 | 42.55 | 43.15 | 43.15 | 1,815 |
Jan 10, 2025 | 44.96 | 45.60 | 43.25 | 44.68 | 44.68 | 2,289 |
Jan 9, 2025 | 44.77 | 44.94 | 44.39 | 44.88 | 44.88 | 1,003 |
Jan 8, 2025 | 46.17 | 46.39 | 44.82 | 44.82 | 44.82 | 5,985 |
Jan 7, 2025 | 48.68 | 48.76 | 46.11 | 47.43 | 47.43 | 2,445 |
Jan 6, 2025 | 48.60 | 49.00 | 48.00 | 48.97 | 48.97 | 5,148 |
Jan 3, 2025 | 44.15 | 47.13 | 44.08 | 47.13 | 47.13 | 1,372 |
Jan 2, 2025 | 43.51 | 44.77 | 43.51 | 44.57 | 44.57 | 4,263 |
Dec 30, 2024 | 44.56 | 44.56 | 43.81 | 43.81 | 43.81 | 3,235 |
Dec 27, 2024 | 45.94 | 46.77 | 44.77 | 45.22 | 45.22 | 2,938 |
Dec 23, 2024 | 46.15 | 46.54 | 44.12 | 44.51 | 44.51 | 3,286 |
Dec 20, 2024 | 45.26 | 46.90 | 42.78 | 46.90 | 46.90 | 6,239 |
Dec 19, 2024 | 48.18 | 48.78 | 46.04 | 46.58 | 46.58 | 1,840 |
Dec 18, 2024 | 50.52 | 51.23 | 49.67 | 50.47 | 50.47 | 4,978 |
Dec 17, 2024 | 52.74 | 53.12 | 51.02 | 51.44 | 51.44 | 2,764 |
Dec 16, 2024 | 51.79 | 53.05 | 51.00 | 53.05 | 53.05 | 2,067 |
Dec 13, 2024 | 50.41 | 50.65 | 49.58 | 50.18 | 50.18 | 2,197 |
Dec 12, 2024 | 50.55 | 51.81 | 50.00 | 51.09 | 51.09 | 5,821 |
Dec 11, 2024 | 48.71 | 50.18 | 48.50 | 50.14 | 50.14 | 4,652 |
Dec 10, 2024 | 49.99 | 50.31 | 48.06 | 48.06 | 48.06 | 5,754 |
Dec 9, 2024 | 52.71 | 52.81 | 49.96 | 50.65 | 50.65 | 9,053 |
Dec 6, 2024 | 50.30 | 52.83 | 49.84 | 52.61 | 52.61 | 3,879 |
Dec 5, 2024 | 52.84 | 53.61 | 51.27 | 51.74 | 51.74 | 7,292 |
Dec 4, 2024 | 48.71 | 50.13 | 48.53 | 48.80 | 48.80 | 2,217 |
Dec 3, 2024 | 48.47 | 48.64 | 47.56 | 48.51 | 48.51 | 2,814 |
Dec 2, 2024 | 49.62 | 50.01 | 48.96 | 49.47 | 49.47 | 3,238 |
Nov 29, 2024 | 48.76 | 51.15 | 48.59 | 50.81 | 50.81 | 3,112 |
Nov 28, 2024 | 48.50 | 48.60 | 48.09 | 48.44 | 48.44 | 1,985 |
Nov 27, 2024 | 46.72 | 47.67 | 46.39 | 46.76 | 46.76 | 2,751 |
Nov 26, 2024 | 48.37 | 48.38 | 46.72 | 48.22 | 48.22 | 5,136 |
Nov 25, 2024 | 49.58 | 50.40 | 47.48 | 49.37 | 49.37 | 4,824 |
Nov 22, 2024 | 47.69 | 48.21 | 46.50 | 47.78 | 47.78 | 9,008 |
Nov 21, 2024 | 49.90 | 50.70 | 46.20 | 48.03 | 48.03 | 6,302 |
Nov 20, 2024 | 47.71 | 49.46 | 47.48 | 48.22 | 48.22 | 5,799 |
Nov 19, 2024 | 46.10 | 47.19 | 45.47 | 46.74 | 46.74 | 5,035 |
Nov 18, 2024 | 46.00 | 47.24 | 44.50 | 47.24 | 47.24 | 10,743 |
Nov 15, 2024 | 43.85 | 44.96 | 43.65 | 44.44 | 44.44 | 8,078 |
Nov 14, 2024 | 46.26 | 46.74 | 43.65 | 43.65 | 43.65 | 10,085 |
Nov 13, 2024 | 47.04 | 49.96 | 46.95 | 48.56 | 48.56 | 3,955 |
Nov 12, 2024 | 50.50 | 50.52 | 46.37 | 47.04 | 47.04 | 15,961 |
Nov 11, 2024 | 45.10 | 47.85 | 45.10 | 47.08 | 47.08 | 7,178 |
Nov 8, 2024 | 41.51 | 41.94 | 41.19 | 41.40 | 41.40 | 6,827 |
Nov 7, 2024 | 40.14 | 40.69 | 39.84 | 40.69 | 40.69 | 6,816 |
Nov 6, 2024 | 38.06 | 39.71 | 37.76 | 39.70 | 39.70 | 8,847 |
Nov 5, 2024 | 33.81 | 34.83 | 33.81 | 34.83 | 34.83 | 3,226 |
Nov 4, 2024 | 34.15 | 34.15 | 33.52 | 33.75 | 33.75 | 5,653 |
Nov 1, 2024 | 34.53 | 35.13 | 34.53 | 34.91 | 34.91 | 1,910 |
Oct 31, 2024 | 36.76 | 37.14 | 35.10 | 35.10 | 35.10 | 3,807 |
Oct 30, 2024 | 38.34 | 38.35 | 37.15 | 38.14 | 38.14 | 6,035 |
Oct 29, 2024 | 39.57 | 39.57 | 38.15 | 38.62 | 38.62 | 4,331 |
Oct 28, 2024 | 36.58 | 37.94 | 36.58 | 37.71 | 37.71 | 5,424 |
Oct 25, 2024 | 36.28 | 36.89 | 36.28 | 36.48 | 36.48 | 4,823 |
Oct 24, 2024 | 35.73 | 36.90 | 35.73 | 36.19 | 36.19 | 5,697 |
Oct 23, 2024 | 36.61 | 36.61 | 35.73 | 35.73 | 35.73 | 3,547 |
Oct 22, 2024 | 36.17 | 36.97 | 35.79 | 36.97 | 36.97 | 1,179 |
Oct 21, 2024 | 35.99 | 36.10 | 35.04 | 35.78 | 35.78 | 781 |
Oct 18, 2024 | 34.67 | 35.32 | 34.44 | 34.98 | 34.98 | 558 |
Oct 17, 2024 | 34.75 | 34.89 | 34.41 | 34.41 | 34.41 | 577 |
Oct 16, 2024 | 33.10 | 34.26 | 33.10 | 34.26 | 34.26 | 1,042 |
Oct 15, 2024 | 33.15 | 33.49 | 33.03 | 33.03 | 33.03 | 60 |
Oct 14, 2024 | 32.40 | 33.54 | 32.40 | 33.54 | 33.54 | 6,583 |
Oct 11, 2024 | 30.42 | 31.41 | 30.36 | 31.41 | 31.41 | 218 |
Oct 10, 2024 | 30.56 | 30.75 | 30.32 | 30.32 | 30.32 | 352 |
Oct 9, 2024 | 30.79 | 30.99 | 30.79 | 30.97 | 30.97 | 36 |
Oct 8, 2024 | 30.27 | 30.99 | 30.17 | 30.80 | 30.80 | 629 |
Oct 7, 2024 | 30.92 | 31.41 | 30.72 | 30.96 | 30.96 | 522 |
Oct 4, 2024 | 29.81 | 30.45 | 29.81 | 30.41 | 30.41 | 2,502 |
Oct 3, 2024 | 29.95 | 29.97 | 29.57 | 29.64 | 29.64 | 33 |
Oct 2, 2024 | 29.31 | 29.72 | 29.16 | 29.72 | 29.72 | 1,568 |
Oct 1, 2024 | 30.60 | 30.87 | 29.40 | 29.40 | 29.40 | 21 |
Sep 30, 2024 | 31.25 | 31.25 | 30.44 | 30.85 | 30.85 | 1,620 |
Sep 27, 2024 | 31.22 | 31.47 | 31.11 | 31.38 | 31.38 | 333 |
Sep 26, 2024 | 30.49 | 31.11 | 30.36 | 31.11 | 31.11 | 514 |
Sep 25, 2024 | 29.89 | 30.51 | 29.89 | 30.36 | 30.36 | 203 |
Sep 24, 2024 | 29.59 | 29.69 | 29.23 | 29.23 | 29.23 | 447 |
Sep 23, 2024 | 28.88 | 29.40 | 28.88 | 29.40 | 29.40 | 205 |
Sep 20, 2024 | 28.69 | 28.77 | 28.27 | 28.43 | 28.43 | 1,001 |
Sep 19, 2024 | 29.16 | 29.56 | 28.93 | 29.32 | 29.32 | 1,310 |
Sep 18, 2024 | 28.48 | 28.63 | 28.25 | 28.33 | 28.33 | 200 |
Sep 17, 2024 | 28.17 | 28.85 | 28.17 | 28.85 | 28.85 | 803 |
Sep 16, 2024 | 28.41 | 28.41 | 28.00 | 28.07 | 28.07 | 510 |
Sep 13, 2024 | 27.95 | 28.70 | 27.95 | 28.70 | 28.70 | 248 |
Sep 12, 2024 | 27.57 | 27.90 | 27.57 | 27.90 | 27.90 | 55 |
Sep 11, 2024 | 27.20 | 27.24 | 26.80 | 27.13 | 27.13 | 1,647 |
Sep 10, 2024 | 26.82 | 26.92 | 26.79 | 26.92 | 26.92 | 10 |
Sep 9, 2024 | 25.75 | 26.31 | 25.75 | 26.31 | 26.31 | 10 |
Sep 6, 2024 | 26.38 | 26.52 | 25.49 | 25.49 | 25.49 | 166 |
Sep 5, 2024 | 26.13 | 26.57 | 26.08 | 26.35 | 26.35 | 359 |
Sep 4, 2024 | 26.18 | 26.42 | 26.01 | 26.42 | 26.42 | 15 |
Sep 3, 2024 | 28.45 | 28.45 | 27.22 | 27.22 | 27.22 | 990 |
Sep 2, 2024 | 28.09 | 28.12 | 28.00 | 28.12 | 28.12 | 372 |
Aug 30, 2024 | 28.66 | 28.91 | 28.08 | 28.08 | 28.08 | 971 |
Aug 29, 2024 | 28.60 | 29.25 | 28.55 | 29.25 | 29.25 | 1 |
Aug 28, 2024 | 28.86 | 29.24 | 28.28 | 28.28 | 28.28 | 398 |
Aug 27, 2024 | 30.09 | 30.13 | 29.10 | 29.10 | 29.10 | 480 |
Aug 26, 2024 | 30.53 | 30.56 | 30.00 | 30.48 | 30.48 | 210 |
Aug 23, 2024 | 29.35 | 29.53 | 29.35 | 29.53 | 29.53 | 11 |
Aug 22, 2024 | 29.77 | 29.98 | 29.50 | 29.50 | 29.50 | 25 |
Aug 21, 2024 | 29.14 | 29.27 | 29.09 | 29.27 | 29.27 | 58 |
Aug 20, 2024 | 29.74 | 29.90 | 29.20 | 29.20 | 29.20 | 125 |
Aug 19, 2024 | 28.73 | 28.98 | 28.56 | 28.98 | 28.98 | 660 |
Aug 16, 2024 | 28.66 | 28.66 | 28.14 | 28.14 | 28.14 | 151 |
Aug 15, 2024 | 27.38 | 28.43 | 27.31 | 28.43 | 28.43 | 98 |
Aug 14, 2024 | 27.81 | 28.10 | 27.61 | 27.61 | 27.61 | 486 |
Aug 13, 2024 | 27.98 | 28.15 | 27.69 | 27.69 | 27.69 | 254 |
Aug 12, 2024 | 27.87 | 28.07 | 27.30 | 27.73 | 27.73 | 1,472 |
Aug 9, 2024 | 29.06 | 29.20 | 28.22 | 28.22 | 28.22 | 1,088 |
Aug 8, 2024 | 27.17 | 28.20 | 26.94 | 28.20 | 28.20 | 289 |
Aug 7, 2024 | 28.28 | 28.83 | 27.58 | 27.58 | 27.58 | 248 |
Aug 6, 2024 | 28.75 | 28.95 | 27.47 | 27.81 | 27.81 | 924 |
Aug 5, 2024 | 25.83 | 27.08 | 24.06 | 27.08 | 27.08 | 2,252 |
Aug 2, 2024 | 31.73 | 31.73 | 29.24 | 29.56 | 29.56 | 3,046 |
Aug 1, 2024 | 33.51 | 33.51 | 32.35 | 32.35 | 32.35 | 570 |
Jul 31, 2024 | 33.23 | 33.74 | 33.08 | 33.63 | 33.63 | 815 |
Jul 30, 2024 | 33.51 | 33.56 | 32.85 | 32.85 | 32.85 | 1,475 |
Jul 29, 2024 | 34.99 | 35.58 | 33.67 | 33.67 | 33.67 | 287 |
Jul 26, 2024 | 33.97 | 34.74 | 33.97 | 34.15 | 34.15 | 722 |
Jul 25, 2024 | 34.71 | 34.94 | 33.63 | 33.63 | 33.63 | 1,666 |
Jul 24, 2024 | 36.53 | 36.91 | 36.11 | 36.38 | 36.38 | 92 |
Jul 23, 2024 | 37.40 | 37.98 | 37.26 | 37.57 | 37.57 | 906 |
Jul 22, 2024 | 37.53 | 37.81 | 36.58 | 36.58 | 36.58 | 2,806 |
Jul 19, 2024 | 35.67 | 35.89 | 35.11 | 35.89 | 35.89 | 437 |
Jul 18, 2024 | 38.26 | 38.26 | 36.22 | 36.22 | 36.22 | 437 |
Jul 17, 2024 | 38.94 | 39.01 | 38.19 | 38.29 | 38.29 | 1,635 |
Jul 16, 2024 | 37.53 | 38.19 | 36.99 | 38.19 | 38.19 | 2,197 |
Jul 15, 2024 | 36.32 | 37.00 | 35.33 | 36.44 | 36.44 | 3,626 |
Jul 12, 2024 | 32.78 | 33.33 | 32.55 | 33.33 | 33.33 | 5,190 |
Jul 11, 2024 | 33.49 | 34.47 | 33.29 | 33.29 | 33.29 | 4,517 |
Jul 10, 2024 | 34.01 | 34.28 | 33.63 | 33.87 | 33.87 | 253 |
Jul 9, 2024 | 35.38 | 35.62 | 33.57 | 33.86 | 33.86 | 503 |
Jul 8, 2024 | 34.82 | 35.69 | 34.56 | 35.44 | 35.44 | 2,233 |
Jul 5, 2024 | 32.81 | 33.88 | 31.91 | 33.88 | 33.88 | 2,977 |
Jul 4, 2024 | 34.33 | 34.65 | 33.62 | 33.62 | 33.62 | 371 |
Jul 3, 2024 | 34.65 | 34.74 | 34.20 | 34.45 | 34.45 | 1,006 |
Jul 2, 2024 | 34.63 | 34.73 | 34.56 | 34.73 | 34.73 | 335 |
Jul 1, 2024 | 33.94 | 34.56 | 33.80 | 34.56 | 34.56 | 370 |
Jun 28, 2024 | 34.08 | 34.26 | 33.33 | 33.44 | 33.44 | 174 |
Jun 27, 2024 | 33.61 | 34.29 | 33.56 | 33.72 | 33.72 | 729 |
Jun 26, 2024 | 34.10 | 35.05 | 34.10 | 34.68 | 34.68 | 9 |
Jun 25, 2024 | 33.07 | 34.88 | 32.78 | 34.43 | 34.43 | 406 |
Jun 24, 2024 | 33.46 | 33.49 | 32.40 | 33.19 | 33.19 | 467 |
Jun 21, 2024 | 35.03 | 35.28 | 33.78 | 33.90 | 33.90 | 3,282 |
Jun 20, 2024 | 35.09 | 35.58 | 35.00 | 35.35 | 35.35 | 518 |
Jun 19, 2024 | 34.69 | 34.99 | 34.65 | 34.72 | 34.72 | 922 |
Jun 18, 2024 | 34.72 | 34.99 | 34.00 | 34.42 | 34.42 | 687 |
Jun 17, 2024 | 33.87 | 34.10 | 33.09 | 33.92 | 33.92 | 958 |
Jun 14, 2024 | 34.04 | 34.51 | 34.04 | 34.24 | 34.24 | 1,671 |
Jun 13, 2024 | 33.27 | 34.26 | 33.27 | 33.33 | 33.33 | 2,283 |
Jun 12, 2024 | 32.31 | 33.67 | 32.31 | 33.67 | 33.67 | 580 |
Jun 11, 2024 | 31.40 | 31.41 | 30.32 | 31.25 | 31.25 | 764 |
Jun 10, 2024 | 31.55 | 32.03 | 31.42 | 32.03 | 32.03 | 787 |
Jun 7, 2024 | 32.40 | 33.10 | 32.28 | 33.10 | 33.10 | 573 |
Jun 6, 2024 | 30.98 | 32.28 | 30.98 | 32.28 | 32.28 | 44 |
Jun 5, 2024 | 30.55 | 30.86 | 30.47 | 30.49 | 30.49 | 1,522 |
Jun 4, 2024 | 29.58 | 29.78 | 29.00 | 29.78 | 29.78 | 327 |
Jun 3, 2024 | 29.73 | 30.06 | 29.72 | 29.72 | 29.72 | 42 |
May 31, 2024 | 29.61 | 29.90 | 29.28 | 29.28 | 29.28 | 142 |
May 30, 2024 | 29.67 | 29.90 | 29.67 | 29.89 | 29.89 | - |
May 29, 2024 | 30.13 | 30.13 | 29.81 | 29.81 | 29.81 | 903 |
May 28, 2024 | 30.01 | 30.47 | 29.73 | 30.35 | 30.35 | 1,062 |
May 27, 2024 | 30.10 | 30.40 | 29.93 | 30.40 | 30.40 | 348 |
May 24, 2024 | 29.13 | 30.32 | 28.99 | 30.32 | 30.32 | 744 |
May 23, 2024 | 30.60 | 30.83 | 29.50 | 29.91 | 29.91 | 63 |
May 22, 2024 | 30.42 | 31.00 | 30.33 | 31.00 | 31.00 | 71 |
May 21, 2024 | 31.05 | 31.05 | 30.27 | 30.44 | 30.44 | 715 |
May 20, 2024 | 28.85 | 29.31 | 28.85 | 29.31 | 29.31 | 4 |
May 17, 2024 | 28.36 | 29.45 | 28.36 | 29.45 | 29.45 | 88 |
May 16, 2024 | 29.01 | 29.27 | 28.60 | 28.60 | 28.60 | 888 |
May 15, 2024 | 27.68 | 28.28 | 27.65 | 28.27 | 28.27 | 123 |
May 14, 2024 | 27.01 | 27.48 | 26.80 | 27.48 | 27.48 | 198 |
May 13, 2024 | 27.56 | 28.08 | 27.38 | 27.66 | 27.66 | 238 |
May 10, 2024 | 28.75 | 28.97 | 27.75 | 27.75 | 27.75 | 719 |
May 9, 2024 | 28.31 | 28.69 | 28.31 | 28.69 | 28.69 | 83 |
May 8, 2024 | 28.49 | 28.62 | 27.95 | 28.37 | 28.37 | 810 |
May 7, 2024 | 29.48 | 29.83 | 28.93 | 28.98 | 28.98 | 260 |
May 6, 2024 | 28.57 | 29.60 | 28.57 | 29.60 | 29.60 | 346 |
May 3, 2024 | 28.12 | 29.11 | 28.00 | 28.14 | 28.14 | 1,195 |
May 2, 2024 | 27.66 | 28.09 | 27.34 | 27.92 | 27.92 | 1,415 |
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%