XETRA - Delayed Quote EUR
Amundi S&P 500 Equal Weight ESG Leaders UCITS ETF DR USD Acc (WELE.DE)
10.91
+0.20
+(1.91%)
At close: May 2 at 5:36:09 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 | 10.90 | 10.94 | 10.83 | 10.91 | 10.91 | 28,912 |
Apr 30, 2025 | 10.71 | 10.73 | 10.53 | 10.70 | 10.70 | 72,075 |
Apr 28, 2025 | 10.63 | 10.71 | 10.61 | 10.62 | 10.62 | 128,224 |
Apr 25, 2025 | 10.70 | 10.71 | 10.57 | 10.58 | 10.58 | 32,088 |
Apr 24, 2025 | 10.47 | 10.63 | 10.41 | 10.61 | 10.61 | 63,765 |
Apr 23, 2025 | 10.48 | 10.72 | 10.47 | 10.52 | 10.52 | 39,189 |
Apr 22, 2025 | 10.11 | 10.23 | 10.08 | 10.22 | 10.22 | 99,360 |
Apr 17, 2025 | 10.33 | 10.38 | 10.24 | 10.30 | 10.30 | 96,913 |
Apr 16, 2025 | 10.35 | 10.47 | 10.30 | 10.43 | 10.43 | 139,450 |
Apr 15, 2025 | 10.52 | 10.57 | 10.47 | 10.52 | 10.52 | 80,909 |
Apr 14, 2025 | 10.35 | 10.53 | 10.33 | 10.45 | 10.45 | 42,104 |
Apr 11, 2025 | 10.31 | 10.31 | 10.04 | 10.08 | 10.08 | 168,642 |
Apr 10, 2025 | 10.90 | 10.90 | 10.29 | 10.29 | 10.29 | 155,276 |
Apr 9, 2025 | 10.01 | 10.11 | 9.81 | 9.95 | 9.95 | 164,961 |
Apr 8, 2025 | 10.44 | 10.69 | 10.44 | 10.52 | 10.52 | 192,373 |
Apr 7, 2025 | 10.04 | 10.45 | 9.91 | 10.25 | 10.25 | 493,769 |
Apr 4, 2025 | 10.88 | 10.92 | 10.48 | 10.57 | 10.57 | 126,459 |
Apr 3, 2025 | 11.25 | 11.29 | 10.92 | 11.01 | 11.01 | 118,318 |
Apr 2, 2025 | 11.67 | 11.67 | 11.55 | 11.65 | 11.65 | 169,231 |
Apr 1, 2025 | 11.67 | 11.69 | 11.57 | 11.67 | 11.67 | 133,593 |
Mar 31, 2025 | 11.49 | 11.59 | 11.45 | 11.58 | 11.58 | 123,906 |
Mar 28, 2025 | 11.76 | 11.81 | 11.57 | 11.57 | 11.57 | 146,154 |
Mar 27, 2025 | 11.86 | 11.87 | 11.74 | 11.80 | 11.80 | 75,722 |
Mar 26, 2025 | 11.84 | 11.91 | 11.81 | 11.84 | 11.84 | 20,737 |
Mar 25, 2025 | 11.84 | 11.85 | 11.81 | 11.83 | 11.83 | 155,988 |
Mar 24, 2025 | 11.74 | 11.86 | 11.73 | 11.85 | 11.85 | 79,042 |
Mar 21, 2025 | 11.69 | 11.70 | 11.56 | 11.65 | 11.65 | 29,321 |
Mar 20, 2025 | 11.74 | 11.79 | 11.70 | 11.73 | 11.73 | 43,676 |
Mar 19, 2025 | 11.62 | 11.70 | 11.62 | 11.70 | 11.70 | 48,951 |
Mar 18, 2025 | 11.65 | 11.68 | 11.58 | 11.60 | 11.60 | 220,629 |
Mar 17, 2025 | 11.50 | 11.66 | 11.48 | 11.65 | 11.65 | 36,587 |
Mar 14, 2025 | 11.46 | 11.56 | 11.42 | 11.53 | 11.53 | 69,664 |
Mar 13, 2025 | 11.45 | 11.55 | 11.43 | 11.44 | 11.44 | 69,502 |
Mar 12, 2025 | 11.56 | 11.68 | 11.42 | 11.47 | 11.47 | 150,216 |
Mar 11, 2025 | 11.79 | 11.79 | 11.50 | 11.52 | 11.52 | 98,724 |
Mar 10, 2025 | 11.95 | 11.97 | 11.83 | 11.91 | 11.91 | 95,405 |
Mar 7, 2025 | 11.88 | 11.92 | 11.78 | 11.84 | 11.84 | 148,409 |
Mar 6, 2025 | 11.96 | 11.98 | 11.81 | 11.92 | 11.92 | 268,926 |
Mar 5, 2025 | 12.09 | 12.10 | 11.89 | 11.90 | 11.90 | 122,369 |
Mar 4, 2025 | 12.47 | 12.48 | 12.16 | 12.19 | 12.19 | 128,885 |
Mar 3, 2025 | 12.70 | 12.70 | 12.59 | 12.59 | 12.59 | 148,836 |
Feb 28, 2025 | 12.57 | 12.60 | 12.54 | 12.57 | 12.57 | 162,181 |
Feb 27, 2025 | 12.57 | 12.66 | 12.57 | 12.66 | 12.66 | 130,565 |
Feb 26, 2025 | 12.58 | 12.62 | 12.56 | 12.58 | 12.58 | 102,062 |
Feb 25, 2025 | 12.60 | 12.61 | 12.49 | 12.51 | 12.51 | 96,362 |
Feb 24, 2025 | 12.60 | 12.66 | 12.55 | 12.62 | 12.62 | 74,702 |
Feb 21, 2025 | 12.72 | 12.78 | 12.66 | 12.69 | 12.69 | 72,534 |
Feb 20, 2025 | 12.78 | 12.80 | 12.69 | 12.69 | 12.69 | 37,355 |
Feb 19, 2025 | 12.79 | 12.81 | 12.73 | 12.80 | 12.80 | 107,447 |
Feb 18, 2025 | 12.68 | 12.72 | 12.66 | 12.71 | 12.71 | 73,019 |
Feb 17, 2025 | 12.65 | 12.68 | 12.63 | 12.66 | 12.66 | 58,505 |
Feb 14, 2025 | 12.69 | 12.69 | 12.63 | 12.64 | 12.64 | 91,155 |
Feb 13, 2025 | 12.61 | 12.69 | 12.60 | 12.65 | 12.65 | 50,770 |
Feb 12, 2025 | 12.70 | 12.73 | 12.59 | 12.60 | 12.60 | 64,571 |
Feb 11, 2025 | 12.74 | 12.75 | 12.68 | 12.73 | 12.73 | 214,167 |
Feb 10, 2025 | 12.75 | 12.78 | 12.72 | 12.73 | 12.73 | 68,469 |
Feb 7, 2025 | 12.71 | 12.74 | 12.68 | 12.71 | 12.71 | 173,177 |
Feb 6, 2025 | 12.74 | 12.82 | 12.74 | 12.78 | 12.78 | 80,921 |
Feb 5, 2025 | 12.59 | 12.64 | 12.56 | 12.63 | 12.63 | 94,936 |
Feb 4, 2025 | 12.73 | 12.73 | 12.63 | 12.69 | 12.69 | 105,758 |
Feb 3, 2025 | 12.79 | 12.83 | 12.68 | 12.81 | 12.81 | 110,199 |
Jan 31, 2025 | 12.86 | 12.90 | 12.85 | 12.85 | 12.85 | 107,341 |
Jan 30, 2025 | 12.81 | 12.85 | 12.75 | 12.83 | 12.83 | 203,270 |
Jan 29, 2025 | 12.77 | 12.84 | 12.76 | 12.81 | 12.81 | 64,680 |
Jan 28, 2025 | 12.76 | 12.84 | 12.75 | 12.76 | 12.76 | 118,333 |
Jan 27, 2025 | 12.66 | 12.69 | 12.56 | 12.69 | 12.69 | 146,009 |
Jan 24, 2025 | 12.71 | 12.71 | 12.64 | 12.68 | 12.68 | 140,006 |
Jan 23, 2025 | 12.70 | 12.73 | 12.66 | 12.71 | 12.71 | 103,046 |
Jan 22, 2025 | 12.70 | 12.72 | 12.65 | 12.72 | 12.72 | 47,733 |
Jan 21, 2025 | 12.63 | 12.72 | 12.63 | 12.72 | 12.72 | 173,736 |
Jan 20, 2025 | 12.69 | 12.69 | 12.58 | 12.64 | 12.64 | 248,991 |
Jan 17, 2025 | 12.66 | 12.75 | 12.65 | 12.74 | 12.74 | 188,593 |
Jan 16, 2025 | 12.58 | 12.64 | 12.55 | 12.61 | 12.61 | 361,557 |
Jan 15, 2025 | 12.42 | 12.58 | 12.42 | 12.55 | 12.55 | 65,032 |
Jan 14, 2025 | 12.42 | 12.46 | 12.37 | 12.38 | 12.38 | 79,448 |
Jan 13, 2025 | 12.31 | 12.38 | 12.25 | 12.36 | 12.36 | 112,297 |
Jan 10, 2025 | 12.42 | 12.44 | 12.32 | 12.34 | 12.34 | 248,663 |
Jan 9, 2025 | 12.42 | 12.44 | 12.39 | 12.43 | 12.43 | 25,906 |
Jan 8, 2025 | 12.41 | 12.46 | 12.34 | 12.41 | 12.41 | 82,994 |
Jan 7, 2025 | 12.33 | 12.46 | 12.32 | 12.41 | 12.41 | 168,924 |
Jan 6, 2025 | 12.43 | 12.49 | 12.38 | 12.47 | 12.47 | 57,994 |
Jan 3, 2025 | 12.42 | 12.45 | 12.36 | 12.45 | 12.45 | 56,616 |
Jan 2, 2025 | 12.40 | 12.51 | 12.40 | 12.51 | 12.51 | 67,714 |
Dec 30, 2024 | 12.33 | 12.38 | 12.24 | 12.25 | 12.25 | 78,068 |
Dec 27, 2024 | 12.43 | 12.45 | 12.36 | 12.38 | 12.38 | 21,042 |
Dec 23, 2024 | 12.37 | 12.38 | 12.27 | 12.29 | 12.29 | 65,853 |
Dec 20, 2024 | 12.21 | 12.37 | 12.11 | 12.37 | 12.37 | 79,429 |
Dec 19, 2024 | 12.24 | 12.36 | 12.23 | 12.27 | 12.27 | 198,119 |
Dec 18, 2024 | 12.53 | 12.54 | 12.50 | 12.53 | 12.53 | 84,297 |
Dec 17, 2024 | 12.55 | 12.57 | 12.51 | 12.53 | 12.53 | 53,975 |
Dec 16, 2024 | 12.63 | 12.70 | 12.62 | 12.64 | 12.64 | 190,355 |
Dec 13, 2024 | 12.74 | 12.77 | 12.62 | 12.67 | 12.67 | 48,810 |
Dec 12, 2024 | 12.70 | 12.78 | 12.70 | 12.74 | 12.74 | 221,794 |
Dec 11, 2024 | 12.75 | 12.79 | 12.72 | 12.75 | 12.75 | 98,921 |
Dec 10, 2024 | 12.76 | 12.79 | 12.66 | 12.78 | 12.78 | 113,054 |
Dec 9, 2024 | 12.77 | 12.81 | 12.74 | 12.75 | 12.75 | 63,333 |
Dec 6, 2024 | 12.74 | 12.81 | 12.72 | 12.77 | 12.77 | 30,752 |
Dec 5, 2024 | 12.87 | 12.89 | 12.78 | 12.79 | 12.79 | 85,585 |
Dec 4, 2024 | 12.90 | 12.94 | 12.83 | 12.88 | 12.88 | 56,925 |
Dec 3, 2024 | 12.98 | 12.98 | 12.89 | 12.91 | 12.91 | 14,890 |
Dec 2, 2024 | 12.97 | 13.00 | 12.96 | 13.00 | 13.00 | 29,163 |
Nov 29, 2024 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | 39,985 |
Nov 28, 2024 | 12.92 | 12.93 | 12.89 | 12.93 | 12.93 | 41,676 |
Nov 27, 2024 | 12.95 | 12.95 | 12.88 | 12.88 | 12.88 | 82,799 |
Nov 26, 2024 | 13.00 | 13.01 | 12.91 | 12.96 | 12.96 | 70,300 |
Nov 25, 2024 | 12.96 | 13.05 | 12.89 | 13.04 | 13.04 | 60,994 |
Nov 22, 2024 | 12.76 | 12.95 | 12.76 | 12.94 | 12.94 | 58,260 |
Nov 21, 2024 | 12.52 | 12.72 | 12.51 | 12.72 | 12.72 | 38,273 |
Nov 20, 2024 | 12.49 | 12.52 | 12.45 | 12.47 | 12.47 | 40,540 |
Nov 19, 2024 | 12.52 | 12.53 | 12.36 | 12.46 | 12.46 | 48,121 |
Nov 18, 2024 | 12.46 | 12.52 | 12.46 | 12.52 | 12.52 | 104,299 |
Nov 15, 2024 | 12.53 | 12.59 | 12.47 | 12.47 | 12.47 | 212,610 |
Nov 14, 2024 | 12.69 | 12.77 | 12.63 | 12.64 | 12.64 | 62,304 |
Nov 13, 2024 | 12.58 | 12.70 | 12.55 | 12.69 | 12.69 | 52,706 |
Nov 12, 2024 | 12.67 | 12.70 | 12.63 | 12.66 | 12.66 | 69,263 |
Nov 11, 2024 | 12.59 | 12.72 | 12.59 | 12.72 | 12.72 | 30,439 |
Nov 8, 2024 | 12.44 | 12.54 | 12.43 | 12.54 | 12.54 | 163,857 |
Nov 7, 2024 | 12.46 | 12.50 | 12.40 | 12.47 | 12.47 | 161,633 |
Nov 6, 2024 | 12.48 | 12.62 | 12.37 | 12.45 | 12.45 | 97,550 |
Nov 5, 2024 | 11.92 | 11.98 | 11.87 | 11.95 | 11.95 | 18,648 |
Nov 4, 2024 | 11.88 | 11.95 | 11.88 | 11.89 | 11.89 | 18,407 |
Nov 1, 2024 | 11.90 | 12.02 | 11.90 | 12.02 | 12.02 | 25,397 |
Oct 31, 2024 | 12.05 | 12.05 | 11.94 | 11.98 | 11.98 | 49,107 |
Oct 30, 2024 | 12.13 | 12.15 | 12.09 | 12.12 | 12.12 | 81,774 |
Oct 29, 2024 | 12.21 | 12.22 | 12.15 | 12.21 | 12.21 | 10,954 |
Oct 28, 2024 | 12.18 | 12.22 | 12.15 | 12.20 | 12.20 | 31,281 |
Oct 25, 2024 | 12.20 | 12.24 | 12.18 | 12.19 | 12.19 | 26,508 |
Oct 24, 2024 | 12.25 | 12.28 | 12.20 | 12.20 | 12.20 | 35,532 |
Oct 23, 2024 | 12.27 | 12.29 | 12.24 | 12.24 | 12.24 | 5,721 |
Oct 22, 2024 | 12.25 | 12.25 | 12.21 | 12.23 | 12.23 | 43,250 |
Oct 21, 2024 | 12.36 | 12.36 | 12.28 | 12.28 | 12.28 | 31,028 |
Oct 18, 2024 | 12.32 | 12.37 | 12.31 | 12.33 | 12.33 | 36,631 |
Oct 17, 2024 | 12.37 | 12.45 | 12.36 | 12.36 | 12.36 | 82,458 |
Oct 16, 2024 | 12.29 | 12.35 | 12.26 | 12.34 | 12.34 | 89,114 |
Oct 15, 2024 | 12.32 | 12.35 | 12.29 | 12.33 | 12.33 | 104,562 |
Oct 14, 2024 | 12.17 | 12.24 | 12.16 | 12.24 | 12.24 | 47,997 |
Oct 11, 2024 | 12.03 | 12.16 | 12.01 | 12.15 | 12.15 | 14,034 |
Oct 10, 2024 | 12.07 | 12.08 | 12.02 | 12.07 | 12.07 | 121,869 |
Oct 9, 2024 | 11.92 | 12.06 | 11.91 | 12.06 | 12.06 | 218,524 |
Oct 8, 2024 | 11.86 | 11.92 | 11.86 | 11.92 | 11.92 | 82,638 |
Oct 7, 2024 | 11.96 | 11.96 | 11.89 | 11.91 | 11.91 | 26,366 |
Oct 4, 2024 | 11.81 | 11.99 | 11.81 | 11.91 | 11.91 | 71,721 |
Oct 3, 2024 | 11.86 | 11.86 | 11.80 | 11.84 | 11.84 | 26,495 |
Oct 2, 2024 | 11.84 | 11.89 | 11.79 | 11.89 | 11.89 | 37,563 |
Oct 1, 2024 | 11.87 | 11.94 | 11.79 | 11.84 | 11.84 | 28,302 |
Sep 30, 2024 | 11.83 | 11.85 | 11.77 | 11.83 | 11.83 | 95,735 |
Sep 27, 2024 | 11.84 | 11.91 | 11.78 | 11.91 | 11.91 | 104,029 |
Sep 26, 2024 | 11.76 | 11.84 | 11.76 | 11.78 | 11.78 | 198,695 |
Sep 25, 2024 | 11.69 | 11.75 | 11.69 | 11.71 | 11.71 | 21,875 |
Sep 24, 2024 | 11.78 | 11.78 | 11.75 | 11.76 | 11.76 | 71,525 |
Sep 23, 2024 | 11.69 | 11.80 | 11.69 | 11.78 | 11.78 | 49,612 |
Sep 20, 2024 | 11.70 | 11.72 | 11.65 | 11.66 | 11.66 | 7,197 |
Sep 19, 2024 | 11.70 | 11.79 | 11.70 | 11.70 | 11.70 | 60,460 |
Sep 18, 2024 | 11.67 | 11.67 | 11.64 | 11.65 | 11.65 | 4,930 |
Sep 17, 2024 | 11.65 | 11.74 | 11.65 | 11.74 | 11.74 | 5,516 |
Sep 16, 2024 | 11.60 | 11.63 | 11.60 | 11.61 | 11.61 | 7,624 |
Sep 13, 2024 | 11.53 | 11.63 | 11.53 | 11.62 | 11.62 | 686,485 |
Sep 12, 2024 | 11.56 | 11.56 | 11.46 | 11.49 | 11.49 | 17,506 |
Sep 11, 2024 | 11.45 | 11.46 | 11.30 | 11.34 | 11.34 | 61,741 |
Sep 10, 2024 | 11.45 | 11.49 | 11.44 | 11.44 | 11.44 | 9,432 |
Sep 9, 2024 | 11.39 | 11.52 | 11.37 | 11.52 | 11.52 | 49,553 |
Sep 6, 2024 | 11.38 | 11.44 | 11.33 | 11.37 | 11.37 | 65,156 |
Sep 5, 2024 | 11.50 | 11.52 | 11.42 | 11.42 | 11.42 | 34,878 |
Sep 4, 2024 | 11.53 | 11.59 | 11.52 | 11.55 | 11.55 | 64,455 |
Sep 3, 2024 | 11.69 | 11.69 | 11.60 | 11.61 | 11.61 | 22,387 |
Sep 2, 2024 | 11.66 | 11.67 | 11.65 | 11.67 | 11.67 | 19,180 |
Aug 30, 2024 | 11.59 | 11.64 | 11.59 | 11.62 | 11.62 | 5,909 |
Aug 29, 2024 | 11.49 | 11.63 | 11.49 | 11.62 | 11.62 | 32,354 |
Aug 28, 2024 | 11.48 | 11.54 | 11.47 | 11.49 | 11.49 | 113,616 |
Aug 27, 2024 | 11.47 | 11.48 | 11.45 | 11.47 | 11.47 | 9,997 |
Aug 26, 2024 | 11.44 | 11.50 | 11.44 | 11.48 | 11.48 | 12,178 |
Aug 23, 2024 | 11.39 | 11.44 | 11.39 | 11.44 | 11.44 | 10,745 |
Aug 22, 2024 | 11.37 | 11.42 | 11.37 | 11.42 | 11.42 | 42,452 |
Aug 21, 2024 | 11.32 | 11.38 | 11.30 | 11.37 | 11.37 | 72,469 |
Aug 20, 2024 | 11.38 | 11.39 | 11.30 | 11.32 | 11.32 | 210,585 |
Aug 19, 2024 | 11.32 | 11.39 | 11.32 | 11.39 | 11.39 | 4,881 |
Aug 16, 2024 | 11.39 | 11.39 | 11.33 | 11.35 | 11.35 | 177,637 |
Aug 15, 2024 | 11.20 | 11.36 | 11.19 | 11.36 | 11.36 | 1,289 |
Aug 14, 2024 | 11.17 | 11.20 | 11.12 | 11.20 | 11.20 | 11,259 |
Aug 13, 2024 | 11.11 | 11.17 | 11.09 | 11.17 | 11.17 | 3,030 |
Aug 12, 2024 | 11.16 | 11.18 | 11.08 | 11.12 | 11.12 | 19,387 |
Aug 9, 2024 | 11.14 | 11.20 | 11.13 | 11.17 | 11.17 | 52,737 |
Aug 8, 2024 | 10.90 | 11.14 | 10.90 | 11.12 | 11.12 | 69,457 |
Aug 7, 2024 | 11.07 | 11.18 | 11.05 | 11.18 | 11.18 | 13,254 |
Aug 6, 2024 | 10.98 | 11.10 | 10.96 | 11.03 | 11.03 | 26,629 |
Aug 5, 2024 | 11.21 | 11.21 | 10.83 | 10.92 | 10.92 | 48,617 |
Aug 2, 2024 | 11.47 | 11.47 | 11.07 | 11.07 | 11.07 | 62,745 |
Aug 1, 2024 | 11.65 | 11.70 | 11.52 | 11.52 | 11.52 | 33,152 |
Jul 31, 2024 | 11.65 | 11.68 | 11.60 | 11.66 | 11.66 | 33,196 |
Jul 30, 2024 | 11.55 | 11.61 | 11.54 | 11.55 | 11.55 | 34,650 |
Jul 29, 2024 | 11.51 | 11.57 | 11.51 | 11.51 | 11.51 | 51,716 |
Jul 26, 2024 | 11.39 | 11.49 | 11.39 | 11.49 | 11.49 | 190,031 |
Jul 25, 2024 | 11.37 | 11.43 | 11.32 | 11.43 | 11.43 | 69,717 |
Jul 24, 2024 | 11.43 | 11.46 | 11.36 | 11.40 | 11.40 | 18,659 |
Jul 23, 2024 | 11.46 | 11.52 | 11.46 | 11.52 | 11.52 | 8,835 |
Jul 22, 2024 | 11.39 | 11.46 | 11.38 | 11.46 | 11.46 | 8,184 |
Jul 19, 2024 | 11.45 | 11.48 | 11.37 | 11.39 | 11.39 | 34,820 |
Jul 18, 2024 | 11.52 | 11.60 | 11.52 | 11.57 | 11.57 | 31,663 |
Jul 17, 2024 | 11.56 | 11.57 | 11.51 | 11.57 | 11.57 | 25,494 |
Jul 16, 2024 | 11.40 | 11.57 | 11.38 | 11.55 | 11.55 | 13,371 |
Jul 15, 2024 | 11.44 | 11.44 | 11.37 | 11.40 | 11.40 | 8,476 |
Jul 12, 2024 | 11.34 | 11.39 | 11.31 | 11.38 | 11.38 | 8,838 |
Jul 11, 2024 | 11.22 | 11.31 | 11.18 | 11.31 | 11.31 | 1,972 |
Jul 10, 2024 | 11.11 | 11.15 | 11.11 | 11.14 | 11.14 | 13,890 |
Jul 9, 2024 | 11.12 | 11.14 | 11.11 | 11.12 | 11.12 | 498 |
Jul 8, 2024 | 11.09 | 11.13 | 11.09 | 11.10 | 11.10 | 14,995 |
Jul 5, 2024 | 11.11 | 11.11 | 11.05 | 11.06 | 11.06 | 2,889 |
Jul 4, 2024 | 11.14 | 11.16 | 11.09 | 11.09 | 11.09 | 3,971 |
Jul 3, 2024 | 11.18 | 11.19 | 11.13 | 11.13 | 11.13 | 4,768 |
Jul 2, 2024 | 11.12 | 11.17 | 11.10 | 11.17 | 11.17 | 1,780 |
Jul 1, 2024 | 11.23 | 11.25 | 11.15 | 11.15 | 11.15 | 5,177 |
Jun 28, 2024 | 11.28 | 11.31 | 11.27 | 11.27 | 11.27 | 903 |
Jun 27, 2024 | 11.27 | 11.27 | 11.22 | 11.26 | 11.26 | 3,728 |
Jun 26, 2024 | 11.31 | 11.32 | 11.24 | 11.25 | 11.25 | 1,953 |
Jun 25, 2024 | 11.36 | 11.39 | 11.30 | 11.33 | 11.33 | 2,394 |
Jun 24, 2024 | 11.34 | 11.41 | 11.32 | 11.38 | 11.38 | 17,992 |
Jun 21, 2024 | 11.31 | 11.34 | 11.31 | 11.32 | 11.32 | 9,626 |
Jun 20, 2024 | 11.30 | 11.32 | 11.29 | 11.29 | 11.29 | 15,590 |
Jun 19, 2024 | 11.27 | 11.27 | 11.23 | 11.24 | 11.24 | 2,930 |
Jun 18, 2024 | 11.25 | 11.25 | 11.24 | 11.25 | 11.25 | 19,559 |
Jun 17, 2024 | 11.22 | 11.22 | 11.16 | 11.19 | 11.19 | 12,183 |
Jun 14, 2024 | 11.24 | 11.24 | 11.17 | 11.19 | 11.19 | 8,983 |
Jun 13, 2024 | 11.19 | 11.19 | 11.14 | 11.15 | 11.15 | 22,187 |
Jun 12, 2024 | 11.20 | 11.26 | 11.17 | 11.20 | 11.20 | 21,276 |
Jun 11, 2024 | 11.22 | 11.23 | 11.17 | 11.23 | 11.23 | 9,659 |
Jun 10, 2024 | 11.18 | 11.21 | 11.18 | 11.20 | 11.20 | 758 |
Jun 7, 2024 | 11.13 | 11.21 | 11.10 | 11.19 | 11.19 | 21,766 |
Jun 6, 2024 | 11.15 | 11.16 | 11.13 | 11.15 | 11.15 | 3,333 |
Jun 5, 2024 | 11.08 | 11.13 | 11.05 | 11.13 | 11.13 | 5,687 |
Jun 4, 2024 | 11.06 | 11.07 | 11.02 | 11.07 | 11.07 | 5,704 |
Jun 3, 2024 | 11.19 | 11.20 | 11.08 | 11.08 | 11.08 | 8,448 |
May 31, 2024 | 11.02 | 11.02 | 10.99 | 11.02 | 11.02 | 1,300 |
May 30, 2024 | 10.98 | 11.00 | 10.97 | 11.00 | 11.00 | 4,383 |
May 29, 2024 | 11.05 | 11.07 | 10.99 | 11.04 | 11.04 | 28,826 |
May 28, 2024 | 11.19 | 11.19 | 11.12 | 11.12 | 11.12 | 28,626 |
May 27, 2024 | 11.18 | 11.24 | 11.17 | 11.24 | 11.24 | 50,699 |
May 24, 2024 | 11.18 | 11.20 | 11.17 | 11.20 | 11.20 | 7,159 |
May 23, 2024 | 11.36 | 11.36 | 11.24 | 11.28 | 11.28 | 9,743 |
May 22, 2024 | 11.30 | 11.33 | 11.30 | 11.33 | 11.33 | 11,734 |
May 21, 2024 | 11.32 | 11.32 | 11.29 | 11.32 | 11.32 | 20,237 |
May 20, 2024 | 11.30 | 11.36 | 11.30 | 11.36 | 11.36 | 2,217 |
May 17, 2024 | 11.31 | 11.32 | 11.28 | 11.30 | 11.30 | 10,028 |
May 16, 2024 | 11.30 | 11.32 | 11.30 | 11.32 | 11.32 | 18,119 |
May 15, 2024 | 11.27 | 11.30 | 11.26 | 11.26 | 11.26 | 12,434 |
May 14, 2024 | 11.25 | 11.26 | 11.25 | 11.25 | 11.25 | 1,862 |
May 13, 2024 | 11.26 | 11.28 | 11.24 | 11.26 | 11.26 | 26,265 |
May 10, 2024 | 11.25 | 11.26 | 11.23 | 11.23 | 11.23 | 1,187 |
May 9, 2024 | 11.17 | 11.20 | 11.17 | 11.20 | 11.20 | 3,359 |
May 8, 2024 | 11.17 | 11.17 | 11.14 | 11.16 | 11.16 | 2,837 |
May 7, 2024 | 11.15 | 11.16 | 11.11 | 11.16 | 11.16 | 5,101 |
May 6, 2024 | 11.05 | 11.08 | 11.05 | 11.07 | 11.07 | 12,415 |
May 3, 2024 | 10.98 | 11.03 | 10.97 | 10.99 | 10.99 | 13,407 |
May 2, 2024 | 10.98 | 11.02 | 10.94 | 10.94 | 10.94 | 9,817 |
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%