ASX - Delayed Quote AUD
SPDR S&P World ex Australia Carbon Aware (Hedged) ETF (WXHG.AX)
23.60
-0.37
(-1.54%)
At close: 3:18:23 PM GMT+10
Currency in AUD 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 22, 2025 | 23.97 | 23.97 | 23.58 | 23.60 | 23.60 | 13,510 |
Apr 17, 2025 | 23.98 | 24.01 | 23.89 | 23.97 | 23.97 | 9,578 |
Apr 16, 2025 | 24.13 | 24.13 | 23.98 | 23.98 | 23.98 | 6,374 |
Apr 15, 2025 | 24.16 | 24.23 | 24.06 | 24.06 | 24.06 | 18,252 |
Apr 14, 2025 | 24.05 | 24.11 | 24.04 | 24.11 | 24.11 | 10,890 |
Apr 11, 2025 | 24.26 | 24.26 | 23.37 | 23.68 | 23.68 | 13,200 |
Apr 10, 2025 | 24.22 | 24.30 | 24.16 | 24.21 | 24.21 | 23,507 |
Apr 9, 2025 | 22.25 | 22.35 | 21.86 | 22.01 | 22.01 | 8,367 |
Apr 8, 2025 | 22.95 | 23.17 | 22.25 | 22.25 | 22.25 | 12,319 |
Apr 7, 2025 | 23.00 | 23.00 | 22.32 | 22.37 | 22.37 | 15,051 |
Apr 4, 2025 | 24.41 | 24.44 | 24.27 | 24.27 | 24.27 | 10,587 |
Apr 3, 2025 | 24.84 | 24.90 | 24.79 | 24.86 | 24.86 | 10,277 |
Apr 2, 2025 | 25.29 | 25.35 | 25.29 | 25.30 | 25.30 | 8,867 |
Apr 1, 2025 | 25.20 | 25.26 | 25.15 | 25.18 | 25.18 | 24,757 |
Mar 31, 2025 | 25.60 | 25.60 | 25.00 | 25.06 | 25.06 | 8,661 |
Mar 28, 2025 | 25.66 | 25.67 | 25.54 | 25.60 | 25.60 | 15,910 |
Mar 27, 2025 | 26.50 | 26.50 | 25.67 | 25.71 | 25.71 | 5,862 |
Mar 26, 2025 | 26.03 | 26.03 | 25.97 | 25.97 | 25.97 | 16,243 |
Mar 25, 2025 | 25.69 | 25.95 | 25.69 | 25.83 | 25.83 | 2,492 |
Mar 24, 2025 | 25.64 | 25.77 | 25.64 | 25.69 | 25.69 | 5,669 |
Mar 21, 2025 | 25.65 | 25.65 | 25.58 | 25.64 | 25.64 | 8,673 |
Mar 20, 2025 | 25.70 | 25.78 | 25.69 | 25.75 | 25.75 | 9,859 |
Mar 19, 2025 | 25.54 | 25.59 | 25.52 | 25.55 | 25.55 | 7,638 |
Mar 18, 2025 | 25.59 | 25.66 | 25.59 | 25.63 | 25.63 | 5,317 |
Mar 17, 2025 | 25.39 | 25.42 | 25.33 | 25.33 | 25.33 | 12,841 |
Mar 14, 2025 | 25.12 | 25.18 | 25.08 | 25.17 | 25.17 | 6,928 |
Mar 13, 2025 | 25.34 | 25.39 | 25.18 | 25.18 | 25.18 | 6,086 |
Mar 12, 2025 | 25.24 | 25.27 | 25.20 | 25.21 | 25.21 | 3,065 |
Mar 11, 2025 | 25.40 | 25.45 | 25.14 | 25.45 | 25.45 | 12,025 |
Mar 10, 2025 | 25.93 | 26.02 | 25.91 | 26.02 | 26.02 | 13,411 |
Mar 7, 2025 | 26.00 | 26.00 | 25.93 | 25.97 | 25.97 | 4,218 |
Mar 6, 2025 | 26.27 | 26.29 | 26.26 | 26.26 | 26.26 | 17,957 |
Mar 5, 2025 | 26.34 | 26.40 | 26.07 | 26.19 | 26.19 | 10,424 |
Mar 4, 2025 | 26.58 | 26.58 | 26.27 | 26.33 | 26.33 | 3,676 |
Mar 3, 2025 | 26.59 | 26.61 | 26.49 | 26.59 | 26.59 | 11,556 |
Feb 28, 2025 | 26.31 | 26.32 | 26.16 | 26.16 | 26.16 | 13,678 |
Feb 27, 2025 | 26.56 | 26.63 | 26.55 | 26.60 | 26.60 | 10,807 |
Feb 26, 2025 | 26.63 | 26.66 | 26.61 | 26.61 | 26.61 | 41,525 |
Feb 25, 2025 | 26.66 | 26.70 | 26.64 | 26.64 | 26.64 | 6,900 |
Feb 24, 2025 | 26.77 | 26.80 | 26.75 | 26.76 | 26.76 | 3,190 |
Feb 21, 2025 | 27.01 | 27.02 | 26.95 | 26.95 | 26.95 | 1,915 |
Feb 20, 2025 | 27.05 | 27.09 | 26.98 | 27.04 | 27.04 | 104 |
Feb 19, 2025 | 27.00 | 27.15 | 27.00 | 27.15 | 27.15 | 1,513 |
Feb 18, 2025 | 27.09 | 27.12 | 27.05 | 27.12 | 27.12 | 8,977 |
Feb 17, 2025 | 26.99 | 27.07 | 26.97 | 27.07 | 27.07 | 2,189 |
Feb 14, 2025 | 26.95 | 27.05 | 26.95 | 27.05 | 27.05 | 2,627 |
Feb 13, 2025 | 26.74 | 26.83 | 26.74 | 26.78 | 26.78 | 4,034 |
Feb 12, 2025 | 26.76 | 26.76 | 26.66 | 26.66 | 26.66 | 2,873 |
Feb 11, 2025 | 26.67 | 26.70 | 26.61 | 26.61 | 26.61 | 6,265 |
Feb 10, 2025 | 26.79 | 26.79 | 26.59 | 26.59 | 26.59 | 3,586 |
Feb 7, 2025 | 26.77 | 26.80 | 26.71 | 26.79 | 26.79 | 3,903 |
Feb 6, 2025 | 26.69 | 26.70 | 26.64 | 26.64 | 26.64 | 3,873 |
Feb 5, 2025 | 26.49 | 26.49 | 26.37 | 26.37 | 26.37 | 796 |
Feb 4, 2025 | 26.51 | 26.55 | 26.43 | 26.43 | 26.43 | 2,533 |
Feb 3, 2025 | 26.30 | 26.30 | 26.11 | 26.14 | 26.14 | 11,360 |
Jan 31, 2025 | 26.71 | 26.85 | 26.71 | 26.79 | 26.79 | 2,077 |
Jan 30, 2025 | 26.59 | 26.72 | 26.55 | 26.71 | 26.71 | 4,929 |
Jan 29, 2025 | 26.62 | 26.67 | 26.57 | 26.57 | 26.57 | 747 |
Jan 28, 2025 | 26.53 | 26.53 | 26.36 | 26.41 | 26.41 | 1,815 |
Jan 24, 2025 | 26.60 | 26.61 | 26.53 | 26.53 | 26.53 | 1,574 |
Jan 23, 2025 | 26.32 | 26.45 | 26.32 | 26.40 | 26.40 | 2,957 |
Jan 22, 2025 | 26.34 | 26.39 | 26.32 | 26.33 | 26.33 | 3,269 |
Jan 21, 2025 | 26.10 | 26.21 | 26.09 | 26.10 | 26.10 | 10,693 |
Jan 20, 2025 | 25.94 | 26.12 | 25.90 | 25.90 | 25.90 | 9,492 |
Jan 17, 2025 | 25.95 | 25.95 | 25.85 | 25.95 | 25.95 | 2,344 |
Jan 16, 2025 | 25.93 | 25.97 | 25.93 | 25.95 | 25.95 | 3,914 |
Jan 15, 2025 | 25.53 | 25.56 | 25.50 | 25.50 | 25.50 | 5,517 |
Jan 14, 2025 | 25.60 | 25.60 | 25.54 | 25.59 | 25.59 | 7,564 |
Jan 13, 2025 | 25.51 | 25.52 | 25.42 | 25.43 | 25.43 | 6,632 |
Jan 10, 2025 | 25.86 | 25.86 | 25.75 | 25.82 | 25.82 | 5,723 |
Jan 9, 2025 | 25.80 | 25.88 | 25.80 | 25.85 | 25.85 | 5,390 |
Jan 8, 2025 | 25.72 | 25.92 | 25.72 | 25.85 | 25.85 | 6,851 |
Jan 7, 2025 | 26.03 | 26.08 | 25.72 | 25.72 | 25.72 | 13,784 |
Jan 6, 2025 | 25.92 | 25.92 | 25.90 | 25.90 | 25.90 | 979 |
Jan 3, 2025 | 25.70 | 25.71 | 25.68 | 25.70 | 25.70 | 1,294 |
Jan 2, 2025 | 25.76 | 25.81 | 25.67 | 25.79 | 25.79 | 1,064 |
Dec 31, 2024 | 25.75 | 25.78 | 25.71 | 25.76 | 25.76 | 2,275 |
Dec 30, 2024 | 26.35 | 26.35 | 26.02 | 26.02 | 26.02 | 2,521 |
Dec 27, 2024 | 26.12 | 26.37 | 26.11 | 26.35 | 26.35 | 3,868 |
Dec 24, 2024 | 25.93 | 25.96 | 25.91 | 25.91 | 25.91 | 8,446 |
Dec 23, 2024 | 25.88 | 25.92 | 25.87 | 25.92 | 25.92 | 4,005 |
Dec 20, 2024 | 25.88 | 25.88 | 25.52 | 25.53 | 25.53 | 6,001 |
Dec 19, 2024 | 25.67 | 25.76 | 25.67 | 25.73 | 25.73 | 4,445 |
Dec 18, 2024 | 26.30 | 26.39 | 26.30 | 26.34 | 26.34 | 12,328 |
Dec 17, 2024 | 26.41 | 26.43 | 26.35 | 26.35 | 26.35 | 7,167 |
Dec 16, 2024 | 26.42 | 26.42 | 26.37 | 26.38 | 26.38 | 8,435 |
Dec 13, 2024 | 26.59 | 26.59 | 26.40 | 26.42 | 26.42 | 23,448 |
Dec 12, 2024 | 26.57 | 26.59 | 26.55 | 26.59 | 26.59 | 1,407 |
Dec 11, 2024 | 26.40 | 26.44 | 26.40 | 26.42 | 26.42 | 1,388 |
Dec 10, 2024 | 26.56 | 26.56 | 26.42 | 26.45 | 26.45 | 7,640 |
Dec 9, 2024 | 26.60 | 26.60 | 26.52 | 26.56 | 26.56 | 3,887 |
Dec 6, 2024 | 26.51 | 26.52 | 26.46 | 26.46 | 26.46 | 3,537 |
Dec 5, 2024 | 26.54 | 26.56 | 26.52 | 26.56 | 26.56 | 3,936 |
Dec 4, 2024 | 26.44 | 26.45 | 26.38 | 26.39 | 26.39 | 9,677 |
Dec 3, 2024 | 26.37 | 26.42 | 26.34 | 26.37 | 26.37 | 5,311 |
Dec 2, 2024 | 26.13 | 26.24 | 26.13 | 26.22 | 26.22 | 2,367 |
Nov 29, 2024 | 26.17 | 26.18 | 26.06 | 26.13 | 26.13 | 8,348 |
Nov 28, 2024 | 26.07 | 26.13 | 26.07 | 26.13 | 26.13 | 12,812 |
Nov 27, 2024 | 26.10 | 26.14 | 26.07 | 26.07 | 26.07 | 2,314 |
Nov 26, 2024 | 26.22 | 26.22 | 25.95 | 26.01 | 26.01 | 8,253 |
Nov 25, 2024 | 26.11 | 26.15 | 26.07 | 26.07 | 26.07 | 16,555 |
Nov 22, 2024 | 25.88 | 25.94 | 25.88 | 25.90 | 25.90 | 1,332 |
Nov 21, 2024 | 25.78 | 26.15 | 25.65 | 25.69 | 25.69 | 9,274 |
Nov 20, 2024 | 25.88 | 25.88 | 25.73 | 25.78 | 25.78 | 8,643 |
Nov 19, 2024 | 25.69 | 25.76 | 25.66 | 25.73 | 25.73 | 1,228 |
Nov 18, 2024 | 25.79 | 25.79 | 25.61 | 25.66 | 25.66 | 7,595 |
Nov 15, 2024 | 25.95 | 25.95 | 25.80 | 25.81 | 25.81 | 8,643 |
Nov 14, 2024 | 25.96 | 25.99 | 25.95 | 25.95 | 25.95 | 2,829 |
Nov 13, 2024 | 25.97 | 25.97 | 25.90 | 25.90 | 25.90 | 8,451 |
Nov 12, 2024 | 25.79 | 26.14 | 25.79 | 26.07 | 26.07 | 7,442 |
Nov 11, 2024 | 26.06 | 26.08 | 26.01 | 26.06 | 26.06 | 5,418 |
Nov 8, 2024 | 25.99 | 25.99 | 25.93 | 25.93 | 25.93 | 2,792 |
Nov 7, 2024 | 25.80 | 25.82 | 25.70 | 25.79 | 25.79 | 3,670 |
Nov 6, 2024 | 25.41 | 25.54 | 25.40 | 25.54 | 25.54 | 317 |
Nov 5, 2024 | 25.13 | 25.17 | 25.12 | 25.13 | 25.13 | 7,798 |
Nov 4, 2024 | 25.15 | 25.21 | 25.12 | 25.21 | 25.21 | 9,097 |
Nov 1, 2024 | 25.20 | 25.20 | 25.06 | 25.06 | 25.06 | 4,337 |
Oct 31, 2024 | 25.46 | 25.52 | 25.46 | 25.48 | 25.48 | 396 |
Oct 30, 2024 | 25.68 | 25.74 | 25.65 | 25.66 | 25.66 | 7,349 |
Oct 29, 2024 | 25.67 | 25.69 | 25.63 | 25.67 | 25.67 | 10,798 |
Oct 28, 2024 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | 6,978 |
Oct 25, 2024 | 25.55 | 25.55 | 25.47 | 25.50 | 25.50 | 2,265 |
Oct 24, 2024 | 25.99 | 25.99 | 25.49 | 25.54 | 25.54 | 6,592 |
Oct 23, 2024 | 25.65 | 25.68 | 25.50 | 25.63 | 25.63 | 4,078 |
Oct 22, 2024 | 25.72 | 25.72 | 25.64 | 25.65 | 25.65 | 9,615 |
Oct 21, 2024 | 25.84 | 25.85 | 25.83 | 25.84 | 25.84 | 5,146 |
Oct 18, 2024 | 25.70 | 25.73 | 25.69 | 25.69 | 25.69 | 1,764 |
Oct 17, 2024 | 25.75 | 25.75 | 25.65 | 25.65 | 25.65 | 7,732 |
Oct 16, 2024 | 25.63 | 25.66 | 25.59 | 25.66 | 25.66 | 5,876 |
Oct 15, 2024 | 25.86 | 25.91 | 25.86 | 25.86 | 25.86 | 6,436 |
Oct 14, 2024 | 25.59 | 25.64 | 25.56 | 25.59 | 25.59 | 12,893 |
Oct 11, 2024 | 25.51 | 25.52 | 25.49 | 25.49 | 25.49 | 109 |
Oct 10, 2024 | 25.54 | 25.55 | 25.51 | 25.55 | 25.55 | 6,842 |
Oct 9, 2024 | 25.33 | 25.36 | 25.29 | 25.29 | 25.29 | 5,972 |
Oct 8, 2024 | 25.19 | 25.20 | 25.09 | 25.10 | 25.10 | 2,114 |
Oct 7, 2024 | 25.34 | 25.37 | 25.34 | 25.34 | 25.34 | 303 |
Oct 4, 2024 | 25.09 | 25.18 | 25.09 | 25.15 | 25.15 | 9,950 |
Oct 3, 2024 | 25.11 | 25.21 | 25.11 | 25.17 | 25.17 | 2,839 |
Oct 2, 2024 | 25.21 | 25.22 | 25.11 | 25.11 | 25.11 | 4,007 |
Oct 1, 2024 | 25.41 | 25.46 | 25.41 | 25.42 | 25.42 | 5,979 |
Sep 30, 2024 | 25.41 | 25.41 | 25.32 | 25.32 | 25.32 | 1,638 |
Sep 27, 2024 | 25.46 | 25.49 | 25.41 | 25.49 | 25.49 | 8,384 |
Sep 26, 2024 | 25.33 | 25.42 | 25.32 | 25.42 | 25.42 | 1,992 |
Sep 25, 2024 | 25.26 | 25.26 | 25.18 | 25.18 | 25.18 | 1,255 |
Sep 24, 2024 | 25.20 | 25.21 | 25.12 | 25.21 | 25.21 | 4,873 |
Sep 23, 2024 | 25.20 | 25.25 | 24.99 | 25.24 | 25.24 | 13,224 |
Sep 20, 2024 | 25.25 | 25.26 | 25.20 | 25.20 | 25.20 | 12,456 |
Sep 19, 2024 | 25.00 | 25.08 | 24.95 | 25.08 | 25.08 | 4,576 |
Sep 18, 2024 | 24.90 | 24.93 | 24.87 | 24.93 | 24.93 | 17,753 |
Sep 17, 2024 | 25.00 | 25.00 | 24.85 | 24.88 | 24.88 | 9,918 |
Sep 16, 2024 | 24.91 | 24.91 | 24.86 | 24.89 | 24.89 | 4,838 |
Sep 13, 2024 | 24.77 | 24.78 | 24.75 | 24.78 | 24.78 | 3,442 |
Sep 12, 2024 | 24.50 | 24.69 | 24.50 | 24.66 | 24.66 | 7,523 |
Sep 11, 2024 | 24.40 | 24.43 | 24.28 | 24.28 | 24.28 | 3,424 |
Sep 10, 2024 | 24.44 | 24.45 | 24.33 | 24.34 | 24.34 | 6,250 |
Sep 9, 2024 | 24.46 | 24.46 | 24.11 | 24.23 | 24.23 | 2,699 |
Sep 6, 2024 | 24.57 | 24.57 | 24.48 | 24.50 | 24.50 | 2,604 |
Sep 5, 2024 | 24.61 | 24.65 | 24.54 | 24.58 | 24.58 | 9,130 |
Sep 4, 2024 | 24.53 | 24.58 | 24.45 | 24.45 | 24.45 | 9,206 |
Sep 3, 2024 | 25.11 | 25.15 | 25.09 | 25.11 | 25.11 | 503 |
Sep 2, 2024 | 25.13 | 25.13 | 25.07 | 25.10 | 25.10 | 4,111 |
Aug 30, 2024 | 24.96 | 25.40 | 24.96 | 25.40 | 25.40 | 7,421 |
Aug 29, 2024 | 24.81 | 24.88 | 24.81 | 24.88 | 24.88 | 246 |
Aug 28, 2024 | 25.00 | 25.03 | 24.99 | 25.00 | 25.00 | 9,431 |
Aug 27, 2024 | 24.90 | 24.98 | 24.90 | 24.96 | 24.96 | 8,500 |
Aug 26, 2024 | 24.99 | 25.00 | 24.94 | 24.96 | 24.96 | 3,129 |
Aug 23, 2024 | 24.84 | 24.85 | 24.81 | 24.85 | 24.85 | 2,521 |
Aug 22, 2024 | 24.94 | 24.94 | 24.86 | 24.88 | 24.88 | 7,344 |
Aug 21, 2024 | 25.00 | 25.00 | 24.81 | 24.84 | 24.84 | 1,755 |
Aug 20, 2024 | 24.83 | 24.90 | 24.83 | 24.90 | 24.90 | 2,944 |
Aug 19, 2024 | 24.72 | 24.73 | 24.60 | 24.65 | 24.65 | 2,932 |
Aug 16, 2024 | 24.65 | 24.67 | 24.65 | 24.65 | 24.65 | 5,195 |
Aug 15, 2024 | 24.28 | 24.31 | 24.27 | 24.27 | 24.27 | 1,906 |
Aug 14, 2024 | 23.98 | 24.15 | 23.98 | 24.11 | 24.11 | 6,312 |
Aug 13, 2024 | 23.76 | 23.83 | 23.76 | 23.83 | 23.83 | 4,453 |
Aug 12, 2024 | 23.72 | 23.85 | 23.72 | 23.73 | 23.73 | 1,867 |
Aug 9, 2024 | 23.61 | 23.69 | 23.53 | 23.54 | 23.54 | 485 |
Aug 8, 2024 | 23.05 | 23.25 | 23.05 | 23.19 | 23.19 | 14,521 |
Aug 7, 2024 | 23.12 | 23.80 | 23.12 | 23.80 | 23.80 | 3,366 |
Aug 6, 2024 | 22.84 | 23.33 | 22.84 | 23.20 | 23.20 | 11,909 |
Aug 5, 2024 | 23.27 | 23.37 | 22.84 | 22.84 | 22.84 | 3,114 |
Aug 2, 2024 | 24.30 | 24.30 | 23.98 | 23.98 | 23.98 | 2,639 |
Aug 1, 2024 | 24.69 | 24.71 | 24.67 | 24.71 | 24.71 | 1,433 |
Jul 31, 2024 | 24.36 | 24.45 | 24.35 | 24.45 | 24.45 | 9,999 |
Jul 30, 2024 | 24.36 | 24.40 | 24.30 | 24.40 | 24.40 | 695 |
Jul 29, 2024 | 24.20 | 24.52 | 24.20 | 24.52 | 24.52 | 1,116 |
Jul 26, 2024 | 24.22 | 24.24 | 24.20 | 24.20 | 24.20 | 10,021 |
Jul 25, 2024 | 23.89 | 24.29 | 23.89 | 24.24 | 24.24 | 2,908 |
Jul 24, 2024 | 24.68 | 24.70 | 24.59 | 24.63 | 24.63 | 10,542 |
Jul 23, 2024 | 24.33 | 24.83 | 24.33 | 24.77 | 24.77 | 1,176 |
Jul 22, 2024 | 24.65 | 24.65 | 24.56 | 24.58 | 24.58 | 5,323 |
Jul 19, 2024 | 24.73 | 24.73 | 24.68 | 24.69 | 24.69 | 9,632 |
Jul 18, 2024 | 24.91 | 25.23 | 24.89 | 24.89 | 24.89 | 878 |
Jul 17, 2024 | 25.10 | 25.20 | 25.10 | 25.13 | 25.13 | 10,089 |
Jul 16, 2024 | 25.07 | 25.11 | 25.07 | 25.10 | 25.10 | 1,631 |
Jul 15, 2024 | 25.02 | 25.07 | 25.02 | 25.04 | 25.04 | 4,449 |
Jul 12, 2024 | 24.89 | 24.90 | 24.87 | 24.88 | 24.88 | 3,543 |
Jul 11, 2024 | 25.00 | 25.03 | 25.00 | 25.03 | 25.03 | 1,268 |
Jul 10, 2024 | 24.80 | 24.81 | 24.77 | 24.77 | 24.77 | 487 |
Jul 9, 2024 | 24.77 | 24.83 | 24.76 | 24.79 | 24.79 | 3,996 |
Jul 8, 2024 | 24.70 | 24.73 | 24.68 | 24.70 | 24.70 | 1,140 |
Jul 5, 2024 | 24.63 | 24.66 | 24.63 | 24.66 | 24.66 | 5,756 |
Jul 4, 2024 | 24.56 | 24.61 | 24.56 | 24.59 | 24.59 | 2,508 |
Jul 3, 2024 | 24.43 | 24.47 | 24.43 | 24.44 | 24.44 | 5,428 |
Jul 2, 2024 | 24.30 | 24.33 | 24.27 | 24.28 | 24.28 | 3,531 |
Jul 1, 2024 | 24.60 | 24.60 | 24.32 | 24.35 | 24.35 | 3,079 |
Jun 28, 2024 | 24.32 | 24.42 | 24.32 | 24.39 | 24.39 | 1,635 |
Jun 27, 2024 | 1.635813 Dividend | |||||
Jun 27, 2024 | 24.26 | 24.32 | 24.25 | 24.32 | 24.32 | 17,908 |
Jun 26, 2024 | 25.98 | 26.03 | 25.96 | 26.03 | 24.39 | 8,542 |
Jun 25, 2024 | 25.88 | 25.93 | 25.82 | 25.93 | 24.30 | 17,699 |
Jun 24, 2024 | 25.89 | 25.90 | 25.83 | 25.85 | 24.23 | 12,185 |
Jun 21, 2024 | 25.91 | 25.91 | 25.87 | 25.87 | 24.24 | 4,901 |
Jun 20, 2024 | 25.92 | 25.99 | 25.90 | 25.99 | 24.36 | 7,630 |
Jun 19, 2024 | 25.94 | 25.95 | 25.89 | 25.89 | 24.26 | 4,596 |
Jun 18, 2024 | 25.83 | 25.87 | 25.83 | 25.86 | 24.23 | 6,117 |
Jun 17, 2024 | 25.75 | 25.75 | 25.67 | 25.67 | 24.06 | 4,434 |
Jun 14, 2024 | 25.86 | 25.86 | 25.74 | 25.75 | 24.13 | 20,008 |
Jun 13, 2024 | 25.78 | 25.83 | 25.76 | 25.81 | 24.19 | 10,999 |
Jun 12, 2024 | 25.59 | 25.59 | 25.55 | 25.55 | 23.94 | 11,494 |
Jun 11, 2024 | 25.53 | 25.58 | 25.53 | 25.55 | 23.94 | 3,749 |
Jun 7, 2024 | 25.62 | 25.62 | 25.57 | 25.57 | 23.96 | 3,765 |
Jun 6, 2024 | 25.31 | 25.63 | 25.31 | 25.62 | 24.01 | 10,699 |
Jun 5, 2024 | 25.35 | 25.36 | 25.31 | 25.31 | 23.72 | 4,372 |
Jun 4, 2024 | 25.28 | 25.33 | 25.25 | 25.25 | 23.66 | 7,892 |
Jun 3, 2024 | 25.31 | 25.34 | 25.31 | 25.31 | 23.72 | 10,535 |
May 31, 2024 | 24.98 | 25.05 | 24.98 | 25.02 | 23.45 | 8,127 |
May 30, 2024 | 25.02 | 25.06 | 24.96 | 24.96 | 23.39 | 5,259 |
May 29, 2024 | 25.35 | 25.35 | 25.26 | 25.29 | 23.70 | 10,956 |
May 28, 2024 | 25.36 | 25.43 | 25.36 | 25.38 | 23.79 | 12,272 |
May 27, 2024 | 25.28 | 25.38 | 25.28 | 25.38 | 23.79 | 8,152 |
May 24, 2024 | 25.50 | 25.50 | 25.22 | 25.22 | 23.64 | 2,560 |
May 23, 2024 | 25.39 | 25.54 | 25.39 | 25.49 | 23.89 | 4,490 |
May 22, 2024 | 25.41 | 25.47 | 25.40 | 25.40 | 23.80 | 11,383 |
May 21, 2024 | 25.43 | 25.43 | 25.36 | 25.36 | 23.77 | 10,818 |
May 20, 2024 | 25.36 | 25.43 | 25.36 | 25.42 | 23.82 | 2,814 |
May 17, 2024 | 25.30 | 25.35 | 25.29 | 25.31 | 23.72 | 6,202 |
May 16, 2024 | 25.40 | 25.41 | 25.36 | 25.40 | 23.80 | 8,952 |
May 15, 2024 | 25.11 | 25.15 | 25.09 | 25.09 | 23.51 | 5,700 |
May 14, 2024 | 24.96 | 25.01 | 24.96 | 25.01 | 23.44 | 3,832 |
May 13, 2024 | 25.00 | 25.03 | 24.98 | 24.98 | 23.41 | 8,618 |
May 10, 2024 | 24.97 | 24.97 | 24.96 | 24.97 | 23.40 | 5,519 |
May 9, 2024 | 24.84 | 24.85 | 24.80 | 24.80 | 23.24 | 6,717 |
May 8, 2024 | 24.85 | 24.85 | 24.79 | 24.80 | 23.24 | 13,625 |
May 7, 2024 | 24.75 | 24.79 | 24.75 | 24.75 | 23.19 | 8,377 |
May 6, 2024 | 24.53 | 24.60 | 24.53 | 24.54 | 23.00 | 9,500 |
May 3, 2024 | 24.34 | 24.36 | 24.30 | 24.30 | 22.77 | 8,070 |
May 2, 2024 | 24.20 | 24.26 | 24.10 | 24.20 | 22.68 | 11,754 |
May 1, 2024 | 24.21 | 24.21 | 24.17 | 24.19 | 22.67 | 2,450 |
Apr 30, 2024 | 24.52 | 24.52 | 24.47 | 24.47 | 22.93 | 6,938 |
Apr 29, 2024 | 24.52 | 24.57 | 24.50 | 24.55 | 23.01 | 14,003 |
Apr 26, 2024 | 24.41 | 24.41 | 24.27 | 24.32 | 22.79 | 6,338 |
Apr 24, 2024 | 24.27 | 24.37 | 24.26 | 24.37 | 22.84 | 7,837 |
Apr 23, 2024 | 23.98 | 23.98 | 23.92 | 23.92 | 22.42 | 4,727 |
Apr 22, 2024 | 23.82 | 23.84 | 23.78 | 23.80 | 22.30 | 6,459 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.39
+8.75%
BLOK Amplify Transformational Data Sharing ETF
37.81
+5.59%
QLD ProShares Ultra QQQ
77.61
+5.11%
HTUS Hull Tactical US ETF
34.99
+3.96%
XHB SPDR S&P Homebuilders ETF
92.19
+3.81%
ITB iShares U.S. Home Construction ETF
90.64
+3.61%
KCE SPDR S&P Capital Markets ETF
117.74
+3.53%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.47
+3.49%
IAK iShares U.S. Insurance ETF
130.27
+3.47%
HEDJ WisdomTree Europe Hedged Equity Fund
45.46
+3.44%
FNCL Fidelity MSCI Financials Index ETF
65.63
+3.40%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.78
+3.39%
KIE SPDR S&P Insurance ETF
56.97
+3.39%
UTES Virtus Reaves Utilities ETF
64.33
+3.39%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.88
+3.36%
VFH Vanguard Financials Index Fund ETF Shares
112.83
+3.35%
XLF The Financial Select Sector SPDR Fund
47.16
+3.31%
IYG iShares U.S. Financial Services ETF
74.35
+3.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.84
+3.27%
IYF iShares U.S. Financials ETF
106.44
+3.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.32
+3.25%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
307.25
+3.20%
HOMZ The Hoya Capital Housing ETF
41.91
+3.18%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.34
+3.18%
XLY The Consumer Discretionary Select Sector SPDR Fund
186.16
+3.16%
XNTK SPDR NYSE Technology ETF
179.31
+3.12%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.16
+3.11%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.22
+3.11%
AADR AdvisorShares Dorsey Wright ADR ETF
72.36
+3.09%
MTUM iShares MSCI USA Momentum Factor ETF
195.77
+3.07%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.77
+3.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
234.71
+3.03%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.98
+3.03%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.19
+3.00%
RDVY First Trust Rising Dividend Achievers ETF
55.04
+2.99%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.82
+2.99%
SLX VanEck Steel ETF
57.56
+2.98%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.00
+2.98%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.43
+2.95%
SPHB Invesco S&P 500 High Beta ETF
72.79
+2.93%
USMC Principal U.S. Mega-Cap ETF
53.89
+2.92%
SPVM Invesco S&P 500 Value with Momentum ETF
54.36
+2.92%
PHO Invesco Water Resources ETF
62.65
+2.91%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.42
+2.91%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.04
+2.90%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.48
+2.90%
SPMO Invesco S&P 500 Momentum ETF
88.39
+2.86%
ECH iShares MSCI Chile ETF
30.91
+2.86%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.82
+2.86%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.04
+2.84%
FLJH Franklin FTSE Japan Hedged ETF
29.51
+2.84%
FV First Trust Dorsey Wright Focus 5 ETF
52.11
+2.80%
IWP iShares Russell Mid-Cap Growth ETF
113.11
+2.80%
FOVL iShares Focused Value Factor ETF
65.48
+2.80%
QGRO American Century U.S. Quality Growth ETF
90.07
+2.80%
DXJ WisdomTree Japan Hedged Equity Fund
103.85
+2.79%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
318.56
+2.79%
SCHG Schwab U.S. Large-Cap Growth ETF
23.66
+2.78%
IWY iShares Russell Top 200 Growth ETF
199.47
+2.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.89
+2.77%
ILCG iShares Morningstar Growth ETF
76.86
+2.77%
TOK iShares MSCI Kokusai ETF
109.36
+2.77%
SUSA iShares MSCI USA ESG Select ETF
108.93
+2.76%
FIW First Trust Water ETF
97.83
+2.76%
FYX First Trust Small Cap Core AlphaDEX Fund
84.50
+2.76%
XMMO Invesco S&P MidCap Momentum ETF
109.52
+2.76%
IUSG iShares Core S&P U.S. Growth ETF
121.11
+2.76%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.32
+2.76%
IWR iShares Russell Mid-Cap ETF
80.74
+2.75%
IVW iShares S&P 500 Growth ETF
88.25
+2.75%
BFOR Barron's 400 ETF
66.04
+2.75%
CZA Invesco Zacks Mid-Cap ETF
97.76
+2.75%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.20
+2.73%
FEZ SPDR EURO STOXX 50 ETF
54.58
+2.73%
XLU The Utilities Select Sector SPDR Fund
78.00
+2.73%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.61
+2.72%
SYLD Cambria Shareholder Yield ETF
58.86
+2.72%
PSP Invesco Global Listed Private Equity ETF
60.86
+2.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
76.44
+2.71%
PRN Invesco Dorsey Wright Industrials Momentum ETF
131.39
+2.71%
JMOM JPMorgan U.S. Momentum Factor ETF
53.94
+2.70%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
31.54
+2.70%
FXU First Trust Utilities AlphaDEX Fund
40.66
+2.70%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.49
+2.70%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
87.85
+2.70%
IDOG ALPS International Sector Dividend Dogs ETF
31.97
+2.69%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.53
+2.69%
VFQY Vanguard U.S. Quality Factor ETF Shares
126.29
+2.69%
FUTY Fidelity MSCI Utilities Index ETF
50.45
+2.69%
DIA SPDR Dow Jones Industrial Average ETF Trust
391.87
+2.69%
VUG Vanguard Growth Index Fund ETF Shares
351.63
+2.68%
CWS AdvisorShares Focused Equity ETF
63.14
+2.68%
TMFC Motley Fool 100 Index ETF
52.95
+2.68%
VPU Vanguard Utilities Index Fund ETF Shares
169.23
+2.68%
XSMO Invesco S&P SmallCap Momentum ETF
59.12
+2.67%
MGK Vanguard Mega Cap Growth Index Fund
291.97
+2.67%
VB Vanguard Small-Cap Index Fund ETF Shares
207.66
+2.66%
ATMP Barclays ETN+ Select MLP ETN
28.54
+2.66%
PKB Invesco Building & Construction ETF
65.62
+2.66%
SPHQ Invesco S&P 500 Quality ETF
63.34
+2.66%