LSE - Delayed Quote USD
WisdomTree Enhanced Commodity ex-Agriculture UCITS ETF USD Acc (WXAG.L)
11.14
-0.28
(-2.48%)
At close: April 29 at 11:35:23 AM 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 |
---|---|---|---|---|---|---|
May 1, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
Apr 30, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
Apr 29, 2025 | 11.40 | 11.40 | 11.37 | 11.36 | 11.36 | 35,242 |
Apr 28, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
Apr 25, 2025 | 11.38 | 11.38 | 11.38 | 11.37 | 11.37 | - |
Apr 24, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
Apr 23, 2025 | 11.35 | 11.35 | 11.35 | 11.34 | 11.34 | 35,542 |
Apr 22, 2025 | 11.42 | 11.53 | 11.41 | 11.39 | 11.39 | 10,664 |
Apr 17, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
Apr 16, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
Apr 15, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
Apr 14, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
Apr 11, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
Apr 10, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Apr 9, 2025 | 10.60 | 10.60 | 10.60 | 10.62 | 10.62 | 38,602 |
Apr 8, 2025 | 10.83 | 10.83 | 10.72 | 10.79 | 10.79 | 38,602 |
Apr 7, 2025 | 10.91 | 10.91 | 10.91 | 10.78 | 10.78 | - |
Apr 4, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
Apr 3, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
Apr 2, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
Apr 1, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
Mar 31, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
Mar 28, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
Mar 27, 2025 | 11.94 | 11.94 | 11.94 | 11.95 | 11.95 | 3,739 |
Mar 26, 2025 | 11.93 | 11.96 | 11.91 | 11.90 | 11.90 | 1,244,661 |
Mar 25, 2025 | 11.93 | 11.93 | 11.93 | 11.91 | 11.91 | 1,300 |
Mar 24, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
Mar 21, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
Mar 20, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
Mar 19, 2025 | 11.85 | 11.86 | 11.85 | 11.83 | 11.83 | 40,522 |
Mar 18, 2025 | 11.93 | 11.94 | 11.91 | 11.86 | 11.86 | 38,602 |
Mar 17, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
Mar 14, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
Mar 13, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
Mar 12, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
Mar 11, 2025 | 11.65 | 11.65 | 11.65 | 11.64 | 11.64 | 2,320 |
Mar 10, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
Mar 7, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
Mar 6, 2025 | 11.63 | 11.63 | 11.63 | 11.60 | 11.60 | 1 |
Mar 5, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
Mar 4, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
Mar 3, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
Feb 28, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
Feb 27, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
Feb 26, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
Feb 25, 2025 | 11.67 | 11.71 | 11.67 | 11.52 | 11.52 | 39,166 |
Feb 24, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Feb 21, 2025 | 11.91 | 11.91 | 11.91 | 11.85 | 11.85 | - |
Feb 20, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
Feb 19, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
Feb 18, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
Feb 17, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
Feb 14, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
Feb 13, 2025 | 11.86 | 11.86 | 11.86 | 11.88 | 11.88 | 12,644 |
Feb 12, 2025 | 11.88 | 11.88 | 11.88 | 11.86 | 11.86 | 12,609 |
Feb 11, 2025 | 11.84 | 11.85 | 11.82 | 11.90 | 11.90 | 17,064 |
Feb 10, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
Feb 7, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Feb 6, 2025 | 11.76 | 11.78 | 11.76 | 11.76 | 11.76 | 157,442 |
Feb 5, 2025 | 11.77 | 11.89 | 11.73 | 11.74 | 11.74 | 2,022,029 |
Feb 4, 2025 | 11.68 | 11.81 | 11.66 | 11.76 | 11.76 | 535,197 |
Feb 3, 2025 | 11.73 | 11.73 | 11.71 | 11.75 | 11.75 | 2,010 |
Jan 31, 2025 | 11.73 | 11.73 | 11.71 | 11.74 | 11.74 | 29,348 |
Jan 30, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
Jan 29, 2025 | 11.51 | 11.61 | 11.50 | 11.62 | 11.62 | 57,567 |
Jan 28, 2025 | 11.51 | 11.54 | 11.51 | 11.49 | 11.49 | 12,364 |
Jan 27, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
Jan 24, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
Jan 23, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
Jan 22, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
Jan 21, 2025 | 11.73 | 11.73 | 11.57 | 11.75 | 11.75 | 23,242 |
Jan 20, 2025 | 11.79 | 11.79 | 11.79 | 11.78 | 11.78 | 6,196 |
Jan 17, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
Jan 16, 2025 | 11.81 | 11.82 | 11.81 | 11.78 | 11.78 | 5,141 |
Jan 15, 2025 | 11.66 | 11.73 | 11.66 | 11.77 | 11.77 | 92,870 |
Jan 14, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
Jan 13, 2025 | 11.67 | 11.75 | 11.66 | 11.67 | 11.67 | 11,200 |
Jan 10, 2025 | 11.71 | 11.71 | 11.71 | 11.65 | 11.65 | 219 |
Jan 9, 2025 | 11.45 | 11.45 | 11.45 | 11.48 | 11.48 | 900 |
Jan 8, 2025 | 11.42 | 11.45 | 11.32 | 11.44 | 11.44 | 1,033,291 |
Jan 7, 2025 | 11.39 | 11.42 | 11.38 | 11.43 | 11.43 | 21,670 |
Jan 6, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
Jan 3, 2025 | 11.28 | 11.28 | 11.27 | 11.33 | 11.33 | 777 |
Jan 2, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
Dec 31, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
Dec 30, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Dec 27, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
Dec 24, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
Dec 23, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
Dec 20, 2024 | 11.09 | 11.10 | 11.09 | 11.18 | 11.18 | 10,030 |
Dec 19, 2024 | 11.16 | 11.19 | 11.16 | 11.15 | 11.15 | 17,078 |
Dec 18, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
Dec 17, 2024 | 11.32 | 11.32 | 11.28 | 11.26 | 11.26 | 49,638 |
Dec 16, 2024 | 11.40 | 11.43 | 11.39 | 11.36 | 11.36 | 1,974 |
Dec 13, 2024 | 11.34 | 11.34 | 11.34 | 11.42 | 11.42 | 130 |
Dec 12, 2024 | 11.60 | 11.60 | 11.55 | 11.42 | 11.42 | 1,480 |
Dec 11, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
Dec 10, 2024 | 11.41 | 11.46 | 11.41 | 11.46 | 11.46 | 54,812 |
Dec 9, 2024 | 11.47 | 11.47 | 11.47 | 11.48 | 11.48 | 2 |
Dec 6, 2024 | 11.40 | 11.40 | 11.36 | 11.33 | 11.33 | 1,102 |
Dec 5, 2024 | 11.47 | 11.47 | 11.45 | 11.42 | 11.42 | 13,732 |
Dec 4, 2024 | 11.46 | 11.51 | 11.46 | 11.54 | 11.54 | 1,236,662 |
Dec 3, 2024 | 11.44 | 11.44 | 11.44 | 11.49 | 11.49 | 18,170 |
Dec 2, 2024 | 11.37 | 11.37 | 11.37 | 11.35 | 11.35 | 1,500 |
Nov 29, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
Nov 28, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 44 |
Nov 27, 2024 | 11.41 | 11.41 | 11.40 | 11.38 | 11.38 | 3,400 |
Nov 26, 2024 | 11.46 | 11.46 | 11.38 | 11.44 | 11.44 | 544 |
Nov 25, 2024 | 11.53 | 11.53 | 11.52 | 11.41 | 11.41 | 2,701 |
Nov 22, 2024 | 11.51 | 11.57 | 11.51 | 11.56 | 11.56 | 2,249 |
Nov 21, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
Nov 20, 2024 | 11.52 | 11.52 | 11.52 | 11.53 | 11.53 | 670 |
Nov 19, 2024 | 11.44 | 11.44 | 11.44 | 11.48 | 11.48 | 1,000 |
Nov 18, 2024 | 11.27 | 11.27 | 11.26 | 11.39 | 11.39 | 2,825 |
Nov 15, 2024 | 11.23 | 11.28 | 11.23 | 11.24 | 11.24 | 3,489 |
Nov 14, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
Nov 13, 2024 | 11.65 | 11.65 | 11.30 | 11.27 | 11.27 | 1,300 |
Nov 12, 2024 | 11.33 | 11.45 | 11.32 | 11.32 | 11.32 | 1,847 |
Nov 11, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
Nov 8, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
Nov 7, 2024 | 11.74 | 11.76 | 11.71 | 11.74 | 11.74 | 1,654,440 |
Nov 6, 2024 | 11.55 | 11.55 | 11.55 | 11.68 | 11.68 | 3,555 |
Nov 5, 2024 | 11.80 | 11.91 | 11.72 | 11.87 | 11.87 | 52,041 |
Nov 4, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
Nov 1, 2024 | 11.76 | 11.81 | 11.76 | 11.72 | 11.72 | 5,680 |
Oct 31, 2024 | 11.75 | 11.76 | 11.75 | 11.66 | 11.66 | 656 |
Oct 30, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
Oct 29, 2024 | 11.88 | 11.92 | 11.88 | 11.80 | 11.80 | 51,726 |
Oct 28, 2024 | 11.80 | 11.80 | 11.77 | 11.84 | 11.84 | 3,677 |
Oct 25, 2024 | 11.85 | 11.85 | 11.85 | 12.00 | 12.00 | 23 |
Oct 24, 2024 | 11.97 | 11.98 | 11.97 | 11.90 | 11.90 | - |
Oct 23, 2024 | 11.77 | 11.77 | 11.77 | 11.75 | 11.75 | 103,256 |
Oct 22, 2024 | 11.79 | 11.79 | 11.79 | 11.90 | 11.90 | 53,165 |
Oct 21, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Oct 18, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Oct 17, 2024 | 11.58 | 11.64 | 11.58 | 11.66 | 11.66 | 9,850 |
Oct 16, 2024 | 11.69 | 11.69 | 11.68 | 11.65 | 11.65 | 1,000 |
Oct 15, 2024 | 11.57 | 11.60 | 11.55 | 11.60 | 11.60 | 2,096 |
Oct 14, 2024 | 11.88 | 11.88 | 11.75 | 11.82 | 11.82 | 7,232 |
Oct 11, 2024 | 11.94 | 11.97 | 11.94 | 11.98 | 11.98 | 1,779 |
Oct 10, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
Oct 9, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
Oct 8, 2024 | 11.89 | 11.89 | 11.69 | 11.69 | 11.69 | 18,042 |
Oct 7, 2024 | 11.93 | 12.03 | 11.93 | 12.03 | 12.03 | 66,327 |
Oct 4, 2024 | 11.96 | 11.96 | 11.92 | 11.98 | 11.98 | 332 |
Oct 3, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
Oct 2, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Oct 1, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
Sep 30, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
Sep 27, 2024 | 11.60 | 11.61 | 11.60 | 11.64 | 11.64 | 652 |
Sep 26, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Sep 25, 2024 | 11.62 | 11.67 | 11.62 | 11.66 | 11.66 | 5,951 |
Sep 24, 2024 | 11.61 | 11.61 | 11.61 | 11.66 | 11.66 | 860 |
Sep 23, 2024 | 11.52 | 11.52 | 11.52 | 11.46 | 11.46 | 580 |
Sep 20, 2024 | 11.55 | 11.55 | 11.55 | 11.50 | 11.50 | - |
Sep 19, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
Sep 18, 2024 | 11.38 | 11.38 | 11.38 | 11.42 | 11.42 | 835 |
Sep 17, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
Sep 16, 2024 | 11.36 | 11.39 | 11.34 | 11.39 | 11.39 | 1,181 |
Sep 13, 2024 | 11.28 | 11.28 | 11.28 | 11.34 | 11.34 | 157 |
Sep 12, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
Sep 11, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
Sep 10, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
Sep 9, 2024 | 10.89 | 10.89 | 10.85 | 10.84 | 10.84 | 5,400 |
Sep 6, 2024 | 10.98 | 10.98 | 10.98 | 10.86 | 10.86 | 3 |
Sep 5, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
Sep 4, 2024 | 11.00 | 11.00 | 11.00 | 10.99 | 10.99 | 1,080 |
Sep 3, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
Sep 2, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
Aug 30, 2024 | 11.48 | 11.48 | 11.48 | 11.31 | 11.31 | 1,600 |
Aug 29, 2024 | 11.32 | 11.43 | 11.32 | 11.41 | 11.41 | 11,577 |
Aug 28, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
Aug 27, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
Aug 23, 2024 | 11.36 | 11.36 | 11.36 | 11.46 | 11.46 | 33 |
Aug 22, 2024 | 11.32 | 11.32 | 11.32 | 11.28 | 11.28 | 3,716 |
Aug 21, 2024 | 11.39 | 11.39 | 11.38 | 11.34 | 11.34 | 32,390 |
Aug 20, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
Aug 19, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
Aug 16, 2024 | 11.32 | 11.32 | 11.25 | 11.29 | 11.29 | 6,495 |
Aug 15, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
Aug 14, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
Aug 13, 2024 | 11.31 | 11.31 | 11.29 | 11.30 | 11.30 | 1,565 |
Aug 12, 2024 | 11.32 | 11.32 | 11.32 | 11.35 | 11.35 | 12 |
Aug 9, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
Aug 8, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
Aug 7, 2024 | 10.90 | 11.03 | 10.90 | 11.05 | 11.05 | 2,011 |
Aug 6, 2024 | 10.89 | 10.96 | 10.89 | 10.94 | 10.94 | 11,820 |
Aug 5, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
Aug 2, 2024 | 11.35 | 11.35 | 11.35 | 11.10 | 11.10 | 20 |
Aug 1, 2024 | 11.47 | 11.58 | 11.45 | 11.36 | 11.36 | 2,567 |
Jul 31, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
Jul 30, 2024 | 11.13 | 11.13 | 11.11 | 11.13 | 11.13 | 2,025 |
Jul 29, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
Jul 26, 2024 | 11.27 | 11.28 | 11.19 | 11.18 | 11.18 | 3,435 |
Jul 25, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
Jul 24, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Jul 23, 2024 | 11.36 | 11.36 | 11.36 | 11.35 | 11.35 | 1,000 |
Jul 22, 2024 | 11.45 | 11.45 | 11.34 | 11.35 | 11.35 | 3,282 |
Jul 19, 2024 | 11.62 | 11.62 | 11.58 | 11.53 | 11.53 | 543 |
Jul 18, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
Jul 17, 2024 | 11.88 | 11.88 | 11.88 | 11.79 | 11.79 | 420 |
Jul 16, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
Jul 15, 2024 | 11.89 | 11.89 | 11.84 | 11.93 | 11.93 | 5,746 |
Jul 12, 2024 | 11.95 | 11.95 | 11.95 | 11.93 | 11.93 | 250 |
Jul 11, 2024 | 12.00 | 12.00 | 11.91 | 12.02 | 12.02 | 2,734 |
Jul 10, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
Jul 9, 2024 | 11.96 | 11.96 | 11.96 | 11.88 | 11.88 | 37,720 |
Jul 8, 2024 | 12.06 | 12.06 | 12.04 | 12.06 | 12.06 | 940 |
Jul 5, 2024 | 12.11 | 12.13 | 12.09 | 12.21 | 12.21 | 435 |
Jul 4, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
Jul 3, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
Jul 2, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
Jul 1, 2024 | 11.86 | 11.86 | 11.86 | 11.85 | 11.85 | 3,700 |
Jun 28, 2024 | 11.86 | 11.86 | 11.83 | 11.80 | 11.80 | 2,120 |
Jun 27, 2024 | 11.72 | 11.78 | 11.72 | 11.75 | 11.75 | 10,650 |
Jun 26, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
Jun 25, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
Jun 24, 2024 | 11.76 | 11.76 | 11.76 | 11.82 | 11.82 | 21 |
Jun 21, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
Jun 20, 2024 | 11.76 | 11.76 | 11.76 | 11.79 | 11.79 | 1,900 |
Jun 19, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
Jun 18, 2024 | 11.60 | 11.60 | 11.60 | 11.57 | 11.57 | 23 |
Jun 17, 2024 | 11.52 | 11.56 | 11.51 | 11.53 | 11.53 | 1,864 |
Jun 14, 2024 | 11.55 | 11.55 | 11.55 | 11.52 | 11.52 | 466 |
Jun 13, 2024 | 11.52 | 11.52 | 11.52 | 11.54 | 11.54 | 69 |
Jun 12, 2024 | 11.67 | 11.67 | 11.67 | 11.62 | 11.62 | 803 |
Jun 11, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 863 |
Jun 10, 2024 | 11.53 | 11.53 | 11.53 | 11.61 | 11.61 | 4,731 |
Jun 7, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
Jun 6, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
Jun 5, 2024 | 11.53 | 11.53 | 11.53 | 11.54 | 11.54 | 1,780 |
Jun 4, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 3,080 |
Jun 3, 2024 | 11.83 | 11.83 | 11.83 | 11.73 | 11.73 | 4,898 |
May 31, 2024 | 11.93 | 11.93 | 11.93 | 11.83 | 11.83 | 5 |
May 30, 2024 | 12.05 | 12.05 | 12.04 | 12.03 | 12.03 | 4,460 |
May 29, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 33,940 |
May 28, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
May 24, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
May 23, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
May 22, 2024 | 12.26 | 12.27 | 12.24 | 12.13 | 12.13 | 2,723 |
May 21, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
May 20, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
May 17, 2024 | 12.10 | 12.10 | 12.10 | 12.25 | 12.25 | 1,245 |
May 16, 2024 | 12.05 | 12.05 | 12.05 | 12.02 | 12.02 | 500 |
May 15, 2024 | 11.95 | 11.98 | 11.84 | 11.98 | 11.98 | 54,084 |
May 14, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
May 13, 2024 | 11.79 | 11.81 | 11.79 | 11.81 | 11.81 | 1,213 |
May 10, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
May 9, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
May 8, 2024 | 11.61 | 11.65 | 11.49 | 11.69 | 11.69 | 435,915 |
May 7, 2024 | 11.72 | 11.73 | 11.72 | 11.72 | 11.72 | 6,055 |
May 3, 2024 | 11.59 | 11.59 | 11.40 | 11.57 | 11.57 | 352,960 |
May 2, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.82
+6.27%
FLTW Franklin FTSE Taiwan ETF
46.24
+6.19%
MFLX First Trust Flexible Municipal High Income ETF
17.35
+5.28%
PSI Invesco Semiconductors ETF
48.22
+4.07%
XSD SPDR S&P Semiconductor ETF
203.13
+3.98%
AIA iShares Asia 50 ETF
73.07
+3.85%
SOXX iShares Semiconductor ETF
190.24
+3.62%
EWD iShares MSCI Sweden ETF
44.65
+3.55%
EYLD Cambria Emerging Shareholder Yield ETF
32.69
+3.45%
SMH VanEck Semiconductor ETF
219.55
+3.41%
ESPO VanEck Video Gaming and eSports ETF
97.75
+3.28%
FTXL First Trust Nasdaq Semiconductor ETF
76.43
+3.21%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.00
+3.21%
EWM iShares MSCI Malaysia ETF
24.87
+3.09%
QLD ProShares Ultra QQQ
93.56
+3.10%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.01
+3.08%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.35
+2.99%
SLX VanEck Steel ETF
62.33
+2.95%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.42
+2.83%
QTUM Defiance Quantum ETF
77.57
+2.80%
EMGF iShares Emerging Markets Equity Factor ETF
47.93
+2.69%
PSCI Invesco S&P SmallCap Industrials ETF
121.59
+2.69%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.60
+2.66%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
72.76
+2.62%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.42
+2.47%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.80
+2.58%
XMMO Invesco S&P MidCap Momentum ETF
118.89
+2.56%
SPHB Invesco S&P 500 High Beta ETF
81.95
+2.66%
DWLD Davis Select Worldwide ETF
38.32
+2.53%
QGRO American Century U.S. Quality Growth ETF
100.08
+2.56%
FDEM Fidelity Emerging Markets Multifactor ETF
26.18
+2.15%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.38
+2.44%
SPEM SPDR Portfolio Emerging Markets ETF
40.39
+2.38%
IWP iShares Russell Mid-Cap Growth ETF
124.56
+2.33%
PXH Invesco RAFI Emerging Markets ETF
21.85
+2.37%
AIQ Global X Artificial Intelligence & Technology ETF
38.10
+2.50%
XNTK SPDR NYSE Technology ETF
202.98
+2.26%
BLOK Amplify Transformational Data Sharing ETF
41.93
+2.30%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.78
+2.24%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.53
+2.30%
PSP Invesco Global Listed Private Equity ETF
64.71
+2.23%
KIE SPDR S&P Insurance ETF
57.90
+2.25%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.33
+2.22%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.37
+2.20%
EMQQ EMQQ The Emerging Markets Internet ETF
39.06
+2.20%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.51
+2.20%
IDHQ Invesco S&P International Developed Quality ETF
31.57
+1.90%
THD iShares MSCI Thailand ETF
55.79
+2.16%
IXP iShares Global Comm Services ETF
100.95
+2.16%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.38
+2.11%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
105.75
+2.10%
MTUM iShares MSCI USA Momentum Factor ETF
215.93
+2.08%
XSMO Invesco S&P SmallCap Momentum ETF
63.32
+2.08%
DEM WisdomTree Emerging Markets High Dividend Fund
42.76
+2.10%
IETC iShares U.S. Tech Independence Focused ETF
81.26
+2.07%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.19
+2.06%
IMTM iShares MSCI Intl Momentum Factor ETF
43.01
+1.94%
FEZ SPDR EURO STOXX 50 ETF
57.47
+2.08%
PKB Invesco Building & Construction ETF
73.14
+2.05%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.48
+2.04%
IDX VanEck Indonesia Index ETF
13.78
+2.04%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.20
+2.02%
PAVE Global X U.S. Infrastructure Development ETF
39.61
+2.01%
IGM iShares Expanded Tech Sector ETF
96.15
+2.09%
IYG iShares U.S. Financial Services ETF
79.33
+1.99%
SPMO Invesco S&P 500 Momentum ETF
97.67
+2.02%
RWK Invesco S&P MidCap 400 Revenue ETF
107.86
+1.97%
AADR AdvisorShares Dorsey Wright ADR ETF
76.15
+1.97%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.48
+1.96%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.32
+2.00%
EZU iShares MSCI Eurozone ETF
56.84
+1.96%
XMHQ Invesco S&P MidCap Quality ETF
94.37
+1.95%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.92%
IPKW Invesco International BuyBack Achievers ETF
45.85
+1.91%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.76
+1.91%
VOX Vanguard Communication Services Index Fund ETF Shares
151.08
+1.91%
IDMO Invesco S&P International Developed Momentum ETF
47.55
+1.79%
PSC Principal U.S. Small-Cap ETF
48.88
+1.90%
IYF iShares U.S. Financials ETF
112.64
+1.89%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
351.58
+1.91%
XME SPDR S&P Metals and Mining ETF
57.55
+1.91%
CWS AdvisorShares Focused Equity ETF
66.34
+1.87%
CRBN iShares MSCI ACWI Low Carbon Target ETF
196.06
+1.87%
NULG Nuveen ESG Large-Cap Growth ETF
83.27
+1.86%
FCOM Fidelity MSCI Communication Services Index ETF
57.21
+1.85%
PPH VanEck Pharmaceutical ETF
88.77
+1.85%
FSMD Fidelity Small-Mid Multifactor ETF
39.13
+1.85%
VFH Vanguard Financials Index Fund ETF Shares
118.93
+1.85%
VB Vanguard Small-Cap Index Fund ETF Shares
220.94
+1.84%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
121.98
+2.03%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.37
+2.14%
KCE SPDR S&P Capital Markets ETF
127.87
+2.27%
IQLT iShares MSCI Intl Quality Factor ETF
41.81
+1.76%
IVW iShares S&P 500 Growth ETF
97.50
+1.80%
XLF The Financial Select Sector SPDR Fund
49.65
+1.85%
FNCL Fidelity MSCI Financials Index ETF
69.20
+1.79%
VIS Vanguard Industrials Index Fund ETF Shares
254.13
+1.79%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.72
+1.78%
SPGP Invesco S&P 500 GARP ETF
98.14
+1.77%