Frankfurt - Delayed Quote EUR
WisdomTree Eurozone Quality Dividend Growth UCITS ETF - EUR Acc (WTIM.F)
As of June 30 at 9:31:46 AM GMT+2. Market Open.
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 |
---|---|---|---|---|---|---|
Jan 9, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
Jan 8, 2025 | 24.19 | 24.19 | 24.03 | 24.03 | 24.03 | - |
Jan 7, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
Jan 6, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Jan 3, 2025 | 23.74 | 23.74 | 23.73 | 23.73 | 23.73 | - |
Jan 2, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
Dec 30, 2024 | 23.71 | 23.73 | 23.71 | 23.73 | 23.73 | - |
Dec 27, 2024 | 23.69 | 23.75 | 23.69 | 23.75 | 23.75 | - |
Dec 23, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
Dec 20, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Dec 19, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
Dec 18, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
Dec 17, 2024 | 23.83 | 24.00 | 23.83 | 24.00 | 24.00 | - |
Dec 16, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Dec 13, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
Dec 12, 2024 | 24.17 | 24.17 | 24.10 | 24.10 | 24.10 | - |
Dec 11, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
Dec 10, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
Dec 9, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
Dec 6, 2024 | 24.10 | 24.24 | 24.10 | 24.24 | 24.24 | - |
Dec 5, 2024 | 24.08 | 24.11 | 24.08 | 24.11 | 24.11 | - |
Dec 4, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
Dec 3, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Dec 2, 2024 | 23.47 | 23.51 | 23.47 | 23.51 | 23.51 | - |
Nov 29, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
Nov 28, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
Nov 27, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
Nov 26, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
Nov 25, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
Nov 22, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
Nov 21, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
Nov 20, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
Nov 19, 2024 | 23.25 | 23.25 | 23.19 | 23.19 | 23.19 | - |
Nov 18, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
Nov 15, 2024 | 23.47 | 23.48 | 23.46 | 23.48 | 23.48 | - |
Nov 14, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
Nov 13, 2024 | 23.26 | 23.30 | 23.26 | 23.30 | 23.30 | - |
Nov 12, 2024 | 23.54 | 23.55 | 23.54 | 23.55 | 23.55 | - |
Nov 11, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
Nov 8, 2024 | 23.80 | 23.80 | 23.62 | 23.62 | 23.62 | - |
Nov 7, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
Nov 6, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
Nov 5, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
Nov 4, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
Nov 1, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
Oct 31, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Oct 30, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Oct 29, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
Oct 28, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
Oct 25, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
Oct 24, 2024 | 24.37 | 24.38 | 24.37 | 24.38 | 24.38 | - |
Oct 23, 2024 | 24.35 | 24.35 | 24.20 | 24.20 | 24.20 | - |
Oct 22, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
Oct 21, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
Oct 18, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
Oct 17, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
Oct 16, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
Oct 15, 2024 | 24.94 | 24.94 | 24.88 | 24.88 | 24.88 | - |
Oct 14, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
Oct 11, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
Oct 10, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
Oct 9, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
Oct 8, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
Oct 7, 2024 | 24.72 | 24.72 | 24.70 | 24.70 | 24.70 | - |
Oct 4, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
Oct 3, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
Oct 2, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Oct 1, 2024 | 24.93 | 24.99 | 24.93 | 24.99 | 24.99 | - |
Sep 30, 2024 | 25.22 | 25.22 | 25.09 | 25.09 | 25.09 | - |
Sep 27, 2024 | 25.18 | 25.18 | 25.14 | 25.14 | 25.14 | - |
Sep 26, 2024 | 24.81 | 24.83 | 24.81 | 24.83 | 24.83 | - |
Sep 25, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
Sep 24, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Sep 23, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Sep 20, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
Sep 19, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
Sep 18, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
Sep 17, 2024 | 24.27 | 24.27 | 24.26 | 24.26 | 24.26 | 1 |
Sep 16, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Sep 13, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
Sep 12, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
Sep 11, 2024 | 23.92 | 23.93 | 23.92 | 23.93 | 23.93 | - |
Sep 10, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
Sep 9, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Sep 6, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
Sep 5, 2024 | 24.33 | 24.33 | 24.21 | 24.21 | 24.21 | - |
Sep 4, 2024 | 24.42 | 24.42 | 24.40 | 24.40 | 24.40 | - |
Sep 3, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Sep 2, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Aug 30, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Aug 29, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Aug 28, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
Aug 27, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
Aug 26, 2024 | 24.67 | 24.67 | 24.66 | 24.66 | 24.66 | - |
Aug 23, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
Aug 22, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
Aug 21, 2024 | 24.48 | 24.55 | 24.48 | 24.55 | 24.55 | - |
Aug 20, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Aug 19, 2024 | 24.34 | 24.36 | 24.34 | 24.36 | 24.36 | - |
Aug 16, 2024 | 24.25 | 24.26 | 24.25 | 24.26 | 24.26 | - |
Aug 15, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
Aug 14, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
Aug 13, 2024 | 23.64 | 23.67 | 23.64 | 23.67 | 23.67 | - |
Aug 12, 2024 | 23.77 | 23.77 | 23.75 | 23.75 | 23.75 | - |
Aug 9, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
Aug 8, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
Aug 7, 2024 | 23.43 | 23.52 | 23.43 | 23.52 | 23.52 | - |
Aug 6, 2024 | 23.26 | 23.26 | 23.25 | 23.25 | 23.25 | - |
Aug 5, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
Aug 2, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Aug 1, 2024 | 24.57 | 24.57 | 24.42 | 24.42 | 24.42 | - |
Jul 31, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
Jul 30, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
Jul 29, 2024 | 24.58 | 24.58 | 24.52 | 24.52 | 24.52 | - |
Jul 26, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
Jul 25, 2024 | 24.25 | 24.31 | 24.25 | 24.31 | 24.31 | - |
Jul 24, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Jul 23, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
Jul 22, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
Jul 19, 2024 | 25.00 | 25.04 | 25.00 | 25.04 | 25.04 | - |
Jul 18, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
Jul 17, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
Jul 16, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Jul 15, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
Jul 12, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Jul 11, 2024 | 25.57 | 25.57 | 25.56 | 25.56 | 25.56 | - |
Jul 10, 2024 | 25.26 | 25.26 | 25.25 | 25.25 | 25.25 | - |
Jul 9, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
Jul 8, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
Jul 5, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
Jul 4, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
Jul 3, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
Jul 2, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
Jul 1, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
Jun 28, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Jun 27, 2024 | 25.53 | 25.53 | 25.48 | 25.48 | 25.48 | - |
Jun 26, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
Jun 25, 2024 | 25.41 | 25.48 | 25.41 | 25.48 | 25.48 | - |
Jun 24, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
Jun 21, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Jun 20, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
Jun 19, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
Jun 18, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
Jun 17, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
Jun 14, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
Jun 13, 2024 | 25.93 | 25.93 | 25.92 | 25.92 | 25.92 | - |
Jun 12, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
Jun 11, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
Jun 10, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
Jun 7, 2024 | 26.06 | 26.06 | 26.02 | 26.02 | 26.02 | - |
Jun 6, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
Jun 5, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Jun 4, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
Jun 3, 2024 | 25.52 | 25.52 | 25.46 | 25.46 | 25.46 | - |
May 31, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
May 30, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
May 29, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
May 28, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
May 27, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
May 24, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
May 23, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
May 22, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
May 21, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
May 20, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
May 17, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
May 16, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
May 15, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
May 14, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
May 13, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
May 10, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
May 9, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
May 8, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
May 7, 2024 | 25.14 | 25.15 | 25.14 | 25.15 | 25.15 | - |
May 6, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
May 3, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
May 2, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
Apr 30, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Apr 29, 2024 | 25.14 | 25.14 | 25.11 | 25.11 | 25.11 | - |
Apr 26, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Apr 25, 2024 | 24.81 | 24.83 | 24.69 | 24.69 | 24.69 | - |
Apr 24, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
Apr 23, 2024 | 24.78 | 24.83 | 24.78 | 24.83 | 24.83 | - |
Apr 22, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
Apr 19, 2024 | 24.40 | 24.40 | 24.36 | 24.36 | 24.36 | - |
Apr 18, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Apr 17, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
Apr 16, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
Apr 15, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Apr 12, 2024 | 25.01 | 25.01 | 24.97 | 24.97 | 24.97 | - |
Apr 11, 2024 | 24.88 | 24.88 | 24.80 | 24.80 | 24.80 | - |
Apr 10, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
Apr 9, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Apr 8, 2024 | 24.96 | 24.99 | 24.96 | 24.99 | 24.99 | - |
Apr 5, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Apr 4, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Apr 3, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
Apr 2, 2024 | 25.43 | 25.44 | 25.43 | 25.44 | 25.44 | - |
Mar 28, 2024 | 25.34 | 25.35 | 25.34 | 25.35 | 25.35 | - |
Mar 27, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Mar 26, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
Mar 25, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
Mar 22, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
Mar 21, 2024 | 25.17 | 25.17 | 25.16 | 25.16 | 25.16 | - |
Mar 20, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
Mar 19, 2024 | 24.90 | 24.92 | 24.90 | 24.92 | 24.92 | - |
Mar 18, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
Mar 15, 2024 | 25.10 | 25.10 | 25.09 | 25.09 | 25.09 | - |
Mar 14, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Mar 13, 2024 | 25.20 | 25.22 | 25.20 | 25.22 | 25.22 | - |
Mar 12, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
Mar 11, 2024 | 24.99 | 25.01 | 24.99 | 25.01 | 25.01 | - |
Mar 8, 2024 | 25.17 | 25.17 | 25.16 | 25.16 | 25.16 | - |
Mar 7, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
Mar 6, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Mar 5, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Mar 4, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Mar 1, 2024 | 25.05 | 25.07 | 25.05 | 25.07 | 25.07 | - |
Feb 29, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
Feb 28, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
Feb 27, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
Feb 26, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
Feb 23, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
Feb 22, 2024 | 25.15 | 25.25 | 25.09 | 25.25 | 25.25 | 6 |
Feb 21, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
Feb 20, 2024 | 24.83 | 24.85 | 24.83 | 24.85 | 24.85 | - |
Feb 19, 2024 | 24.83 | 24.92 | 24.82 | 24.92 | 24.92 | - |
Feb 16, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
Feb 15, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
Feb 14, 2024 | 24.53 | 24.53 | 24.52 | 24.52 | 24.52 | - |
Feb 13, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Feb 12, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Feb 9, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
Feb 8, 2024 | 24.70 | 24.70 | 24.69 | 24.69 | 24.69 | 70 |
Feb 7, 2024 | 24.68 | 24.68 | 24.64 | 24.64 | 24.64 | - |
Feb 6, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
Feb 5, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
Feb 2, 2024 | 24.70 | 24.72 | 24.69 | 24.72 | 24.72 | - |
Feb 1, 2024 | 24.42 | 24.58 | 24.42 | 24.58 | 24.58 | - |
Jan 31, 2024 | 24.64 | 24.64 | 24.57 | 24.62 | 24.62 | - |
Jan 30, 2024 | 24.69 | 24.70 | 24.65 | 24.70 | 24.70 | - |
Jan 29, 2024 | 24.54 | 24.61 | 24.54 | 24.61 | 24.61 | - |
Jan 26, 2024 | 24.38 | 24.43 | 24.37 | 24.43 | 24.43 | - |
Jan 25, 2024 | 24.25 | 24.33 | 24.19 | 24.33 | 24.33 | - |
Jan 24, 2024 | 24.09 | 24.24 | 24.09 | 24.24 | 24.24 | - |
Jan 23, 2024 | 24.00 | 24.00 | 23.89 | 23.96 | 23.96 | - |
Jan 22, 2024 | 23.91 | 23.95 | 23.91 | 23.95 | 23.95 | - |
Jan 19, 2024 | 23.84 | 23.85 | 23.74 | 23.75 | 23.75 | - |
Jan 18, 2024 | 23.61 | 23.67 | 23.61 | 23.67 | 23.67 | - |
Jan 17, 2024 | 23.57 | 23.57 | 23.50 | 23.50 | 23.50 | - |
Jan 16, 2024 | 23.67 | 23.75 | 23.67 | 23.70 | 23.70 | - |
Jan 15, 2024 | 24.03 | 24.03 | 23.83 | 23.83 | 23.83 | - |
Jan 12, 2024 | 23.90 | 23.91 | 23.90 | 23.91 | 23.91 | - |
Jan 11, 2024 | 23.97 | 23.97 | 23.73 | 23.73 | 23.73 | - |
Jan 10, 2024 | 23.68 | 23.71 | 23.68 | 23.71 | 23.71 | - |
Related Tickers
RING iShares MSCI Global Gold Miners ETF
29.84
+2.90%
GOEX Global X Gold Explorers ETF
31.19
+2.49%
ATMP Barclays ETN+ Select MLP ETN
29.48
+1.94%
IHI iShares U.S. Medical Devices ETF
60.40
+1.50%
ENFR Alerian Energy Infrastructure ETF
32.15
+1.42%
MLPX Global X MLP & Energy Infrastructure ETF
62.53
+1.21%
ITB iShares U.S. Home Construction ETF
102.78
+1.17%
USAI Pacer American Energy Independence ETF
41.00
+1.15%
XHB SPDR S&P Homebuilders ETF
104.44
+1.14%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.46
+1.04%
EPU iShares MSCI Peru ETF
40.32
+0.90%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.29
+0.88%
XSMO Invesco S&P SmallCap Momentum ETF
66.43
+0.85%
PPA Invesco Aerospace & Defense ETF
115.09
+0.82%
PKB Invesco Building & Construction ETF
76.05
+0.77%
KCE SPDR S&P Capital Markets ETF
137.77
+0.77%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
105.39
+0.75%
PXE Invesco Dynamic Energy Exploration & Production ETF
30.62
+0.72%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
93.39
+0.68%
FCA First Trust China AlphaDEX Fund
19.51
+0.67%
COPX Global X Copper Miners ETF
39.44
+0.66%
IDMO Invesco S&P International Developed Momentum ETF
41.19
+0.66%
REZ iShares Residential and Multisector Real Estate ETF
79.47
+0.61%
FHLC Fidelity MSCI Health Care Index ETF
66.89
+0.57%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
145.27
+0.57%
IAU iShares Gold Trust
50.29
+0.56%
IMCG iShares Morningstar Mid-Cap Growth ETF
76.57
+0.55%
XLB The Materials Select Sector SPDR Fund
84.16
+0.55%
RSPG Invesco S&P 500 Equal Weight Energy ETF
79.49
+0.54%
EWC iShares MSCI Canada ETF
40.80
+0.54%
PHO Invesco Water Resources ETF
65.48
+0.54%
GLD SPDR Gold Shares
245.86
+0.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
75.88
+0.53%
IYH iShares U.S. Healthcare ETF
59.51
+0.52%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.53
+0.52%
XLV The Health Care Select Sector SPDR Fund
140.43
+0.52%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
84.62
+0.48%
XAR SPDR S&P Aerospace & Defense ETF
168.12
+0.48%
VHT Vanguard Health Care Index Fund ETF Shares
259.37
+0.48%
MTUM iShares MSCI USA Momentum Factor ETF
209.78
+0.45%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
54.74
+0.44%
FTXN First Trust Nasdaq Oil & Gas ETF
29.69
+0.44%
CWS AdvisorShares Focused Equity ETF
64.90
+0.44%
QGRO American Century U.S. Quality Growth ETF
101.26
+0.44%
FSTA Fidelity MSCI Consumer Staples Index ETF
48.89
+0.43%
XMMO Invesco S&P MidCap Momentum ETF
125.81
+0.43%
IDHQ Invesco S&P International Developed Quality ETF
28.83
+0.43%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.10
+0.43%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
65.56
+0.43%
VAW Vanguard Materials Index Fund ETF Shares
187.61
+0.43%
SMLF iShares U.S. Small-Cap Equity Factor ETF
68.25
+0.43%
XLRE The Real Estate Select Sector SPDR Fund
40.15
+0.43%
XMHQ Invesco S&P MidCap Quality ETF
99.30
+0.42%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
50.47
+0.42%
SPMO Invesco S&P 500 Momentum ETF
96.64
+0.41%
AUSF Global X Adaptive U.S. Factor ETF
42.30
+0.40%
VDC Vanguard Consumer Staples Index Fund ETF Shares
209.06
+0.39%
PKW Invesco BuyBack Achievers ETF
115.48
+0.39%
IYK iShares US Consumer Staples ETF
64.52
+0.39%
IBD Inspire Corporate Bond ETF
23.49
+0.38%
PRN Invesco Dorsey Wright Industrials Momentum ETF
156.73
+0.38%
EQIN Columbia U.S. Equity Income ETF
44.48
+0.38%
ADME Aptus Drawdown Managed Equity ETF
47.00
+0.36%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.41
+0.36%
PSCI Invesco S&P SmallCap Industrials ETF
135.31
+0.36%
FIDU Fidelity MSCI Industrials Index ETF
70.96
+0.35%
PFM Invesco Dividend Achievers ETF
45.88
+0.35%
SHRY First Trust Bloomberg Shareholder Yield ETF
39.89
+0.35%
DIVO Amplify CWP Enhanced Dividend Income ETF
40.65
+0.35%
DSTL Distillate U.S. Fundamental Stability & Value ETF
55.30
+0.34%
VUSE Vident U.S. Equity Strategy ETF
59.04
+0.34%
XLF The Financial Select Sector SPDR Fund
48.49
+0.33%
SURE AdvisorShares Insider Advantage ETF
116.92
+0.33%
RWL Invesco S&P 500 Revenue ETF
99.00
+0.32%
USMF WisdomTree U.S. Multifactor Fund
49.73
+0.32%
IWP iShares Russell Mid-Cap Growth ETF
128.70
+0.32%
EWD iShares MSCI Sweden ETF
38.16
+0.32%
FMAT Fidelity MSCI Materials Index ETF
48.08
+0.31%
ONEO SPDR Russell 1000 Momentum Focus ETF
119.74
+0.31%
YLD Principal Active High Yield ETF
19.28
+0.31%
NANR SPDR S&P North American Natural Resources ETF
52.52
+0.31%
JMOM JPMorgan U.S. Momentum Factor ETF
59.19
+0.31%
ULVM VictoryShares US Value Momentum ETF
80.83
+0.30%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.28
+0.30%
DWAT Arrow DWA Tactical: Macro ETF
11.63
+0.29%
VONE Vanguard Russell 1000 Index Fund ETF Shares
268.61
+0.29%
LGOV First Trust Long Duration Opportunities ETF
20.68
+0.29%
USRT iShares Core U.S. REIT ETF
56.46
+0.28%
FNY First Trust Mid Cap Growth AlphaDEX Fund
81.38
+0.28%
XLY The Consumer Discretionary Select Sector SPDR Fund
223.01
+0.28%
EWL iShares MSCI Switzerland ETF
47.00
+0.28%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
41.43
+0.28%
VV Vanguard Large Cap Index Fund
271.94
+0.27%
IJH iShares Core S&P Mid-Cap ETF
62.78
+0.27%
IYF iShares U.S. Financials ETF
111.28
+0.27%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.41
+0.26%
IMTM iShares MSCI Intl Momentum Factor ETF
37.89
+0.26%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.91
+0.26%
VFMF Vanguard U.S. Multifactor ETF Shares
131.23
+0.26%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
106.36
+0.25%