LSE - Delayed Quote USD
WisdomTree Artificial Intelligence UCITS ETF - USD Acc (WTAI.L)
53.53
-1.19
(-2.18%)
At close: April 17 at 4:56:09 PM GMT+1
Currency in USD 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 17, 2025 | 54.67 | 54.88 | 53.31 | 53.53 | 53.53 | 18,014 |
Apr 16, 2025 | 54.24 | 54.95 | 53.68 | 54.73 | 54.73 | 32,802 |
Apr 15, 2025 | 55.26 | 55.98 | 55.00 | 55.38 | 55.38 | 4,355 |
Apr 14, 2025 | 55.77 | 56.50 | 55.45 | 55.45 | 55.45 | 23,202 |
Apr 11, 2025 | 54.64 | 54.90 | 53.48 | 53.78 | 53.78 | 5,051 |
Apr 10, 2025 | 56.48 | 56.68 | 53.71 | 53.71 | 53.71 | 5,822 |
Apr 9, 2025 | 50.26 | 51.28 | 48.71 | 50.51 | 50.51 | 34,107 |
Apr 8, 2025 | 52.08 | 53.72 | 51.80 | 52.42 | 52.42 | 3,601 |
Apr 7, 2025 | 47.88 | 52.57 | 47.41 | 50.07 | 50.07 | 27,532 |
Apr 4, 2025 | 54.68 | 54.68 | 50.65 | 51.93 | 51.93 | 8,898 |
Apr 3, 2025 | 56.79 | 57.29 | 55.08 | 55.31 | 55.31 | 7,346 |
Apr 2, 2025 | 58.35 | 58.89 | 57.46 | 58.88 | 58.88 | 36,677 |
Apr 1, 2025 | 58.01 | 58.41 | 57.32 | 58.36 | 58.36 | 15,689 |
Mar 31, 2025 | 57.64 | 57.64 | 56.21 | 57.02 | 57.02 | 20,316 |
Mar 28, 2025 | 60.08 | 60.24 | 58.36 | 58.61 | 58.61 | 5,741 |
Mar 27, 2025 | 61.50 | 61.55 | 60.41 | 60.81 | 60.81 | 1,750 |
Mar 26, 2025 | 63.20 | 63.32 | 61.81 | 61.89 | 61.89 | 8,140 |
Mar 25, 2025 | 62.81 | 63.30 | 62.52 | 62.96 | 62.96 | 4,115 |
Mar 24, 2025 | 62.49 | 63.05 | 62.09 | 62.83 | 62.83 | 2,365 |
Mar 21, 2025 | 61.12 | 61.23 | 60.04 | 61.01 | 61.01 | 6,579 |
Mar 20, 2025 | 62.06 | 62.30 | 60.77 | 61.40 | 61.40 | 5,376 |
Mar 19, 2025 | 60.88 | 61.55 | 60.63 | 61.42 | 61.42 | 2,826 |
Mar 18, 2025 | 61.53 | 61.91 | 60.56 | 61.11 | 61.11 | 12,667 |
Mar 17, 2025 | 60.85 | 61.91 | 60.63 | 61.46 | 61.46 | 8,211 |
Mar 14, 2025 | 60.47 | 61.14 | 59.40 | 60.86 | 60.86 | 16,299 |
Mar 13, 2025 | 59.65 | 60.10 | 59.22 | 59.33 | 59.33 | 4,369 |
Mar 12, 2025 | 59.66 | 61.21 | 59.57 | 60.81 | 60.81 | 18,140 |
Mar 11, 2025 | 59.38 | 59.92 | 58.60 | 59.15 | 59.15 | 15,840 |
Mar 10, 2025 | 61.90 | 61.90 | 59.36 | 59.89 | 59.89 | 43,189 |
Mar 7, 2025 | 61.63 | 61.95 | 60.60 | 60.63 | 60.63 | 8,368 |
Mar 6, 2025 | 62.80 | 63.02 | 61.68 | 62.53 | 62.53 | 5,439 |
Mar 5, 2025 | 62.73 | 63.30 | 61.76 | 61.76 | 61.76 | 11,169 |
Mar 4, 2025 | 62.16 | 62.31 | 60.22 | 60.47 | 60.47 | 19,609 |
Mar 3, 2025 | 64.42 | 65.03 | 63.50 | 63.99 | 63.99 | 2,403 |
Feb 28, 2025 | 63.77 | 64.33 | 62.60 | 63.60 | 63.60 | 35,206 |
Feb 27, 2025 | 67.30 | 67.82 | 65.20 | 66.10 | 66.10 | 45,552 |
Feb 26, 2025 | 66.69 | 68.08 | 66.58 | 67.67 | 67.67 | 6,093 |
Feb 25, 2025 | 67.18 | 67.75 | 65.47 | 65.76 | 65.76 | 14,464 |
Feb 24, 2025 | 69.34 | 69.60 | 67.09 | 68.02 | 68.02 | 13,850 |
Feb 21, 2025 | 71.40 | 71.86 | 70.60 | 70.53 | 70.53 | 1,157 |
Feb 20, 2025 | 71.89 | 72.37 | 70.58 | 70.83 | 70.83 | 7,237 |
Feb 19, 2025 | 73.11 | 73.39 | 72.25 | 72.75 | 72.75 | 2,357 |
Feb 18, 2025 | 72.09 | 72.56 | 72.04 | 72.59 | 72.59 | 3,243 |
Feb 17, 2025 | 72.08 | 72.22 | 71.72 | 72.04 | 72.04 | 3,950 |
Feb 14, 2025 | 71.78 | 71.87 | 71.29 | 71.46 | 71.46 | 1,265 |
Feb 13, 2025 | 71.25 | 71.81 | 70.68 | 71.57 | 71.57 | 7,998 |
Feb 12, 2025 | 71.41 | 71.68 | 70.04 | 70.86 | 70.86 | 6,919 |
Feb 11, 2025 | 71.55 | 71.91 | 71.25 | 71.63 | 71.63 | 10,829 |
Feb 10, 2025 | 71.44 | 72.17 | 71.09 | 71.99 | 71.99 | 5,199 |
Feb 7, 2025 | 72.11 | 72.39 | 71.28 | 71.35 | 71.35 | 11,211 |
Feb 6, 2025 | 71.68 | 72.11 | 71.47 | 71.83 | 71.83 | 4,599 |
Feb 5, 2025 | 70.22 | 70.98 | 70.21 | 70.90 | 70.90 | 7,216 |
Feb 4, 2025 | 69.86 | 70.73 | 69.31 | 70.89 | 70.89 | 3,549 |
Feb 3, 2025 | 67.83 | 69.09 | 67.46 | 69.09 | 69.09 | 8,041 |
Jan 31, 2025 | 70.29 | 71.24 | 70.11 | 71.18 | 71.18 | 3,519 |
Jan 30, 2025 | 69.97 | 70.08 | 69.36 | 69.54 | 69.54 | 13,692 |
Jan 29, 2025 | 70.62 | 70.93 | 69.26 | 69.27 | 69.27 | 9,753 |
Jan 28, 2025 | 68.55 | 69.42 | 67.87 | 69.01 | 69.01 | 29,696 |
Jan 27, 2025 | 70.07 | 70.16 | 67.71 | 68.69 | 68.69 | 79,820 |
Jan 24, 2025 | 73.29 | 73.60 | 73.10 | 73.41 | 73.41 | 12,663 |
Jan 23, 2025 | 72.68 | 72.86 | 71.90 | 72.46 | 72.46 | 7,593 |
Jan 22, 2025 | 72.54 | 73.30 | 72.54 | 73.20 | 73.20 | 58,901 |
Jan 21, 2025 | 71.93 | 71.94 | 70.88 | 71.71 | 71.71 | 6,215 |
Jan 20, 2025 | 71.41 | 72.13 | 71.10 | 71.94 | 71.94 | 10,696 |
Jan 17, 2025 | 70.45 | 71.61 | 70.38 | 71.51 | 71.51 | 7,654 |
Jan 16, 2025 | 70.95 | 71.10 | 70.12 | 70.76 | 70.76 | 4,589 |
Jan 15, 2025 | 68.53 | 70.19 | 68.48 | 69.65 | 69.65 | 1,535 |
Jan 14, 2025 | 68.40 | 69.21 | 68.12 | 68.11 | 68.11 | 5,361 |
Jan 13, 2025 | 68.06 | 68.12 | 67.15 | 67.19 | 67.19 | 6,576 |
Jan 10, 2025 | 69.98 | 69.98 | 68.00 | 68.27 | 68.27 | 11,201 |
Jan 9, 2025 | 69.54 | 69.88 | 69.32 | 69.85 | 69.85 | 7,331 |
Jan 8, 2025 | 70.73 | 70.84 | 69.40 | 69.68 | 69.68 | 2,383 |
Jan 7, 2025 | 72.50 | 72.82 | 70.91 | 71.88 | 71.88 | 5,748 |
Jan 6, 2025 | 71.55 | 73.35 | 71.55 | 73.22 | 73.22 | 7,048 |
Jan 3, 2025 | 70.06 | 70.70 | 69.47 | 70.61 | 70.61 | 9,023 |
Jan 2, 2025 | 69.91 | 70.07 | 69.00 | 69.69 | 69.69 | 2,436 |
Dec 31, 2024 | 69.86 | 70.30 | 69.48 | 70.11 | 70.11 | 581 |
Dec 30, 2024 | 70.73 | 71.00 | 69.01 | 69.78 | 69.78 | 6,063 |
Dec 27, 2024 | 71.87 | 72.79 | 70.15 | 70.80 | 70.80 | 2,249 |
Dec 24, 2024 | 70.82 | 71.07 | 70.54 | 70.86 | 70.86 | 1,071 |
Dec 23, 2024 | 71.67 | 71.67 | 70.00 | 70.42 | 70.42 | 4,922 |
Dec 20, 2024 | 68.25 | 70.04 | 66.97 | 70.03 | 70.03 | 1,537 |
Dec 19, 2024 | 69.27 | 70.10 | 68.54 | 69.02 | 69.02 | 2,202 |
Dec 18, 2024 | 72.77 | 73.13 | 72.52 | 72.89 | 72.89 | 15,555 |
Dec 17, 2024 | 73.06 | 73.35 | 72.30 | 72.92 | 72.92 | 5,178 |
Dec 16, 2024 | 72.41 | 73.00 | 72.22 | 72.97 | 72.97 | 9,010 |
Dec 13, 2024 | 71.71 | 72.40 | 71.41 | 71.67 | 71.67 | 5,987 |
Dec 12, 2024 | 71.66 | 71.90 | 71.04 | 71.66 | 71.66 | 4,099 |
Dec 11, 2024 | 70.53 | 71.45 | 70.44 | 71.17 | 71.17 | 6,054 |
Dec 10, 2024 | 71.71 | 72.03 | 71.07 | 71.17 | 71.17 | 2,974 |
Dec 9, 2024 | 72.05 | 72.53 | 71.34 | 71.75 | 71.75 | 5,571 |
Dec 6, 2024 | 70.51 | 71.79 | 70.48 | 71.79 | 71.79 | 3,069 |
Dec 5, 2024 | 72.16 | 72.16 | 71.04 | 71.27 | 71.27 | 5,424 |
Dec 4, 2024 | 70.49 | 71.67 | 70.49 | 71.46 | 71.46 | 6,345 |
Dec 3, 2024 | 69.13 | 69.67 | 68.85 | 69.85 | 69.85 | 4,848 |
Dec 2, 2024 | 68.67 | 69.42 | 68.61 | 69.07 | 69.07 | 2,492 |
Nov 29, 2024 | 69.21 | 69.21 | 68.16 | 68.80 | 68.80 | 1,249 |
Nov 28, 2024 | 68.30 | 68.38 | 67.93 | 68.29 | 68.29 | 564 |
Nov 27, 2024 | 69.62 | 69.88 | 67.47 | 67.46 | 67.46 | 7,559 |
Nov 26, 2024 | 69.73 | 70.16 | 69.52 | 69.67 | 69.67 | 2,421 |
Nov 25, 2024 | 69.28 | 70.32 | 69.22 | 70.22 | 70.22 | 5,350 |
Nov 22, 2024 | 68.00 | 68.54 | 67.58 | 68.43 | 68.43 | 1,177 |
Nov 21, 2024 | 66.70 | 67.82 | 66.26 | 67.93 | 67.93 | 8,132 |
Nov 20, 2024 | 67.35 | 67.48 | 66.00 | 66.19 | 66.19 | 7,290 |
Nov 19, 2024 | 66.12 | 66.47 | 65.10 | 66.54 | 66.54 | 2,754 |
Nov 18, 2024 | 65.49 | 65.72 | 64.94 | 65.72 | 65.72 | 1,527 |
Nov 15, 2024 | 66.26 | 66.41 | 65.30 | 65.48 | 65.48 | 7,426 |
Nov 14, 2024 | 67.51 | 67.78 | 66.77 | 66.95 | 66.95 | 2,242 |
Nov 13, 2024 | 67.74 | 68.28 | 66.67 | 68.15 | 68.15 | 4,054 |
Nov 12, 2024 | 68.49 | 68.56 | 67.67 | 67.81 | 67.81 | 6,626 |
Nov 11, 2024 | 69.40 | 69.52 | 68.44 | 68.55 | 68.55 | 4,280 |
Nov 8, 2024 | 69.21 | 69.37 | 68.50 | 68.88 | 68.88 | 4,871 |
Nov 7, 2024 | 68.05 | 68.89 | 67.67 | 68.80 | 68.80 | 1,655 |
Nov 6, 2024 | 67.23 | 67.77 | 66.41 | 67.12 | 67.12 | 18,094 |
Nov 5, 2024 | 64.94 | 65.28 | 64.33 | 65.30 | 65.30 | 3,850 |
Nov 4, 2024 | 64.00 | 64.18 | 63.34 | 63.89 | 63.89 | 10,498 |
Nov 1, 2024 | 63.24 | 64.18 | 63.00 | 64.11 | 64.11 | 1,944 |
Oct 31, 2024 | 64.31 | 64.70 | 62.90 | 63.08 | 63.08 | 5,873 |
Oct 30, 2024 | 65.50 | 65.89 | 65.32 | 65.44 | 65.44 | 2,519 |
Oct 29, 2024 | 64.84 | 65.50 | 64.73 | 65.46 | 65.46 | 3,173 |
Oct 28, 2024 | 64.88 | 65.24 | 64.66 | 64.83 | 64.83 | 2,608 |
Oct 25, 2024 | 64.16 | 65.11 | 64.02 | 64.89 | 64.89 | 7,997 |
Oct 24, 2024 | 63.56 | 64.04 | 63.48 | 63.78 | 63.78 | 14,151 |
Oct 23, 2024 | 64.17 | 64.29 | 63.71 | 63.60 | 63.60 | 3,317 |
Oct 22, 2024 | 64.00 | 64.26 | 63.72 | 64.01 | 64.01 | 14,729 |
Oct 21, 2024 | 64.50 | 64.66 | 63.91 | 63.95 | 63.95 | 3,336 |
Oct 18, 2024 | 64.29 | 64.89 | 64.22 | 64.71 | 64.71 | 2,812 |
Oct 17, 2024 | 64.97 | 65.08 | 63.14 | 64.67 | 64.67 | 3,457 |
Oct 16, 2024 | 64.24 | 64.29 | 63.61 | 64.00 | 64.00 | 4,739 |
Oct 15, 2024 | 65.15 | 65.50 | 63.95 | 64.50 | 64.50 | 2,394 |
Oct 14, 2024 | 64.88 | 65.34 | 64.56 | 65.10 | 65.10 | 15,444 |
Oct 11, 2024 | 64.26 | 64.97 | 63.95 | 64.70 | 64.70 | 4,075 |
Oct 10, 2024 | 63.50 | 64.08 | 63.19 | 64.07 | 64.07 | 3,351 |
Oct 9, 2024 | 62.50 | 63.52 | 62.34 | 63.52 | 63.52 | 3,065 |
Oct 8, 2024 | 62.02 | 62.66 | 61.82 | 62.49 | 62.49 | 2,085 |
Oct 7, 2024 | 62.71 | 62.85 | 61.94 | 62.26 | 62.26 | 966 |
Oct 4, 2024 | 61.36 | 62.59 | 61.14 | 61.99 | 61.99 | 2,986 |
Oct 3, 2024 | 61.31 | 61.52 | 61.07 | 61.52 | 61.52 | 1,399 |
Oct 2, 2024 | 60.92 | 61.55 | 60.72 | 61.72 | 61.72 | 1,605 |
Oct 1, 2024 | 62.59 | 62.82 | 60.38 | 61.28 | 61.28 | 2,186 |
Sep 30, 2024 | 62.92 | 63.03 | 62.32 | 62.32 | 62.32 | 4,095 |
Sep 27, 2024 | 63.00 | 63.75 | 62.81 | 63.15 | 63.15 | 5,895 |
Sep 26, 2024 | 62.84 | 63.60 | 62.57 | 62.65 | 62.65 | 7,807 |
Sep 25, 2024 | 61.06 | 61.82 | 61.02 | 61.62 | 61.62 | 18,878 |
Sep 24, 2024 | 61.34 | 61.52 | 60.96 | 61.31 | 61.31 | 8,493 |
Sep 23, 2024 | 61.46 | 61.46 | 60.78 | 61.05 | 61.05 | 1,611 |
Sep 20, 2024 | 61.40 | 61.60 | 60.62 | 60.72 | 60.72 | 41,043 |
Sep 19, 2024 | 60.78 | 61.83 | 60.78 | 61.92 | 61.92 | 18,669 |
Sep 18, 2024 | 60.55 | 60.57 | 60.02 | 60.02 | 60.02 | 796 |
Sep 17, 2024 | 60.09 | 60.83 | 59.96 | 60.69 | 60.69 | 6,756 |
Sep 16, 2024 | 60.52 | 60.62 | 59.68 | 59.90 | 59.90 | 8,227 |
Sep 13, 2024 | 59.93 | 60.57 | 59.83 | 60.51 | 60.51 | 2,145 |
Sep 12, 2024 | 59.91 | 60.27 | 59.35 | 59.58 | 59.58 | 5,616 |
Sep 11, 2024 | 58.03 | 58.40 | 57.38 | 57.89 | 57.89 | 3,618 |
Sep 10, 2024 | 57.13 | 58.27 | 57.13 | 57.86 | 57.86 | 1,067 |
Sep 9, 2024 | 57.72 | 58.26 | 57.51 | 57.81 | 57.81 | 3,056 |
Sep 6, 2024 | 58.66 | 58.95 | 57.10 | 57.13 | 57.13 | 4,614 |
Sep 5, 2024 | 58.67 | 59.48 | 58.52 | 58.63 | 58.63 | 13,518 |
Sep 4, 2024 | 58.57 | 59.72 | 58.54 | 59.42 | 59.42 | 5,674 |
Sep 3, 2024 | 62.18 | 62.38 | 60.35 | 60.40 | 60.40 | 21,385 |
Sep 2, 2024 | 62.32 | 62.64 | 62.07 | 62.65 | 62.65 | 1,255 |
Aug 30, 2024 | 62.36 | 62.74 | 62.10 | 62.10 | 62.10 | 1,525 |
Aug 29, 2024 | 61.21 | 62.73 | 61.15 | 62.73 | 62.73 | 29,098 |
Aug 28, 2024 | 62.45 | 62.70 | 61.17 | 61.25 | 61.25 | 6,080 |
Aug 27, 2024 | 62.08 | 62.24 | 61.53 | 61.92 | 61.92 | 5,698 |
Aug 23, 2024 | 62.26 | 63.20 | 62.05 | 62.90 | 62.90 | 5,654 |
Aug 22, 2024 | 63.13 | 63.27 | 62.70 | 62.49 | 62.49 | 1,659 |
Aug 21, 2024 | 62.31 | 62.72 | 62.13 | 62.51 | 62.51 | 4,532 |
Aug 20, 2024 | 63.10 | 63.21 | 62.30 | 62.46 | 62.46 | 1,960 |
Aug 19, 2024 | 61.65 | 62.24 | 61.50 | 62.24 | 62.24 | 5,911 |
Aug 16, 2024 | 61.83 | 61.86 | 61.15 | 61.39 | 61.39 | 51,757 |
Aug 15, 2024 | 59.61 | 61.08 | 59.37 | 61.04 | 61.04 | 4,127 |
Aug 14, 2024 | 59.64 | 59.99 | 59.00 | 59.54 | 59.54 | 2,054 |
Aug 13, 2024 | 58.03 | 58.92 | 57.69 | 58.92 | 58.92 | 1,915 |
Aug 12, 2024 | 58.08 | 58.23 | 57.64 | 57.84 | 57.84 | 3,096 |
Aug 9, 2024 | 57.77 | 58.45 | 57.26 | 57.71 | 57.71 | 26,705 |
Aug 8, 2024 | 55.61 | 57.26 | 54.95 | 57.26 | 57.26 | 14,672 |
Aug 7, 2024 | 56.20 | 57.52 | 55.85 | 57.21 | 57.21 | 12,920 |
Aug 6, 2024 | 55.72 | 55.91 | 54.50 | 55.15 | 55.15 | 13,787 |
Aug 5, 2024 | 53.87 | 54.75 | 51.25 | 54.74 | 54.74 | 73,872 |
Aug 2, 2024 | 57.50 | 57.50 | 55.62 | 55.94 | 55.94 | 17,724 |
Aug 1, 2024 | 61.34 | 61.85 | 59.46 | 59.46 | 59.46 | 7,308 |
Jul 31, 2024 | 60.75 | 61.44 | 60.66 | 61.44 | 61.44 | 21,774 |
Jul 30, 2024 | 60.69 | 60.94 | 59.70 | 59.80 | 59.80 | 8,363 |
Jul 29, 2024 | 61.37 | 61.67 | 60.46 | 60.46 | 60.46 | 1,314 |
Jul 26, 2024 | 60.69 | 61.40 | 60.69 | 60.72 | 60.72 | 16,768 |
Jul 25, 2024 | 60.83 | 60.95 | 59.36 | 60.60 | 60.60 | 5,759 |
Jul 24, 2024 | 62.98 | 63.21 | 61.85 | 61.92 | 61.92 | 6,303 |
Jul 23, 2024 | 63.30 | 63.77 | 62.96 | 63.72 | 63.72 | 3,000 |
Jul 22, 2024 | 62.70 | 63.53 | 62.59 | 62.96 | 62.96 | 10,359 |
Jul 19, 2024 | 63.40 | 63.65 | 62.59 | 62.59 | 62.59 | 6,228 |
Jul 18, 2024 | 64.99 | 65.04 | 63.38 | 63.38 | 63.38 | 6,506 |
Jul 17, 2024 | 66.25 | 66.38 | 64.87 | 64.92 | 64.92 | 15,508 |
Jul 16, 2024 | 66.38 | 66.74 | 65.88 | 66.31 | 66.31 | 7,670 |
Jul 15, 2024 | 66.10 | 66.67 | 65.91 | 66.57 | 66.57 | 8,422 |
Jul 12, 2024 | 65.45 | 66.34 | 64.81 | 66.22 | 66.22 | 21,588 |
Jul 11, 2024 | 65.89 | 66.61 | 65.68 | 65.68 | 65.68 | 2,886 |
Jul 10, 2024 | 65.11 | 65.58 | 65.07 | 65.58 | 65.58 | 3,225 |
Jul 9, 2024 | 65.89 | 66.06 | 64.98 | 64.90 | 64.90 | 2,896 |
Jul 8, 2024 | 65.05 | 65.64 | 65.00 | 65.59 | 65.59 | 17,171 |
Jul 5, 2024 | 64.53 | 64.91 | 64.36 | 64.83 | 64.83 | 1,629 |
Jul 4, 2024 | 64.50 | 64.50 | 64.34 | 64.35 | 64.35 | 6,923 |
Jul 3, 2024 | 63.85 | 64.40 | 63.74 | 64.35 | 64.35 | 22,923 |
Jul 2, 2024 | 62.90 | 63.55 | 62.72 | 63.36 | 63.36 | 1,694 |
Jul 1, 2024 | 63.86 | 63.98 | 62.61 | 63.03 | 63.03 | 4,159 |
Jun 28, 2024 | 63.55 | 64.16 | 63.37 | 63.85 | 63.85 | 2,454 |
Jun 27, 2024 | 62.64 | 63.16 | 62.64 | 62.92 | 62.92 | 78,892 |
Jun 26, 2024 | 62.98 | 63.27 | 62.60 | 62.64 | 62.64 | 6,278 |
Jun 25, 2024 | 63.03 | 63.03 | 62.17 | 62.76 | 62.76 | 7,964 |
Jun 24, 2024 | 63.38 | 63.55 | 62.89 | 63.04 | 63.04 | 4,110 |
Jun 21, 2024 | 63.92 | 64.09 | 63.04 | 63.39 | 63.39 | 7,155 |
Jun 20, 2024 | 64.93 | 65.09 | 64.08 | 64.36 | 64.36 | 12,994 |
Jun 19, 2024 | 64.78 | 65.07 | 64.47 | 64.59 | 64.59 | 7,089 |
Jun 18, 2024 | 64.45 | 64.63 | 64.17 | 64.46 | 64.46 | 1,940 |
Jun 17, 2024 | 63.93 | 64.06 | 63.44 | 63.64 | 63.64 | 9,605 |
Jun 14, 2024 | 64.26 | 64.39 | 63.50 | 63.67 | 63.67 | 4,955 |
Jun 13, 2024 | 65.44 | 65.44 | 64.35 | 64.42 | 64.42 | 12,277 |
Jun 12, 2024 | 63.58 | 65.15 | 63.31 | 64.96 | 64.96 | 7,219 |
Jun 11, 2024 | 63.50 | 63.66 | 62.91 | 63.17 | 63.17 | 3,949 |
Jun 10, 2024 | 63.00 | 63.30 | 62.49 | 63.30 | 63.30 | 12,193 |
Jun 7, 2024 | 63.55 | 63.94 | 62.88 | 63.13 | 63.13 | 9,594 |
Jun 6, 2024 | 63.50 | 63.73 | 63.09 | 63.25 | 63.25 | 23,225 |
Jun 5, 2024 | 61.84 | 62.79 | 61.59 | 62.79 | 62.79 | 19,645 |
Jun 4, 2024 | 61.77 | 61.95 | 61.41 | 61.50 | 61.50 | 46,895 |
Jun 3, 2024 | 62.47 | 62.89 | 61.87 | 62.03 | 62.03 | 6,659 |
May 31, 2024 | 61.86 | 62.31 | 61.08 | 61.08 | 61.08 | 1,404 |
May 30, 2024 | 62.21 | 62.87 | 61.84 | 62.62 | 62.62 | 10,290 |
May 29, 2024 | 64.15 | 64.15 | 63.05 | 63.05 | 63.05 | 16,241 |
May 28, 2024 | 64.13 | 64.60 | 63.80 | 64.21 | 64.21 | 11,157 |
May 24, 2024 | 63.21 | 63.84 | 63.21 | 63.81 | 63.81 | 8,358 |
May 23, 2024 | 64.47 | 64.99 | 63.56 | 63.88 | 63.88 | 2,715 |
May 22, 2024 | 63.52 | 64.02 | 63.32 | 63.93 | 63.93 | 3,272 |
May 21, 2024 | 63.64 | 63.85 | 63.12 | 63.38 | 63.38 | 3,801 |
May 20, 2024 | 63.27 | 63.72 | 63.25 | 63.72 | 63.72 | 3,670 |
May 17, 2024 | 63.43 | 63.53 | 63.17 | 63.40 | 63.40 | 8,105 |
May 16, 2024 | 64.19 | 64.30 | 63.67 | 63.86 | 63.86 | 5,829 |
May 15, 2024 | 63.10 | 63.85 | 62.91 | 63.64 | 63.64 | 7,117 |
May 14, 2024 | 62.45 | 63.09 | 62.38 | 63.04 | 63.04 | 22,279 |
May 13, 2024 | 61.73 | 62.42 | 61.44 | 62.21 | 62.21 | 8,402 |
May 10, 2024 | 61.50 | 61.90 | 61.28 | 61.26 | 61.26 | 5,287 |
May 9, 2024 | 61.30 | 61.55 | 61.12 | 61.48 | 61.48 | 10,718 |
May 8, 2024 | 61.82 | 61.91 | 61.24 | 61.33 | 61.33 | 7,895 |
May 7, 2024 | 62.01 | 62.43 | 61.82 | 62.41 | 62.41 | 8,470 |
May 3, 2024 | 60.80 | 61.80 | 60.38 | 61.20 | 61.20 | 12,013 |
May 2, 2024 | 60.19 | 60.38 | 59.26 | 59.94 | 59.94 | 9,452 |
May 1, 2024 | 60.00 | 60.10 | 59.44 | 59.44 | 59.44 | 3,888 |
Apr 30, 2024 | 61.24 | 61.29 | 60.34 | 60.74 | 60.74 | 4,726 |
Apr 29, 2024 | 61.23 | 61.48 | 61.01 | 61.07 | 61.07 | 3,314 |
Apr 26, 2024 | 60.18 | 61.07 | 60.10 | 60.87 | 60.87 | 6,258 |
Apr 25, 2024 | 59.66 | 60.12 | 59.01 | 59.36 | 59.36 | 8,706 |
Apr 24, 2024 | 59.95 | 60.64 | 59.94 | 59.93 | 59.93 | 7,701 |
Apr 23, 2024 | 58.10 | 59.41 | 58.03 | 59.32 | 59.32 | 8,453 |
Apr 22, 2024 | 58.01 | 58.14 | 57.44 | 57.63 | 57.63 | 11,839 |
Apr 19, 2024 | 58.71 | 59.02 | 58.33 | 58.40 | 58.40 | 18,249 |
Apr 18, 2024 | 60.25 | 60.39 | 59.10 | 59.87 | 59.87 | 7,251 |
Apr 17, 2024 | 60.14 | 60.74 | 60.04 | 60.04 | 60.04 | 7,035 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%