Stockholm - Delayed Quote SEK
XACT Bear ETF (XACT-BEAR.ST)
16.01
+0.01
+(0.08%)
At close: 5:24:48 PM GMT+1
Currency in SEK 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 24, 2025 | 15.95 | 16.06 | 15.82 | 16.01 | 16.01 | 307,188 |
Jan 23, 2025 | 16.14 | 16.24 | 16.00 | 16.00 | 16.00 | 726,548 |
Jan 22, 2025 | 16.18 | 16.26 | 16.04 | 16.22 | 16.22 | 927,058 |
Jan 21, 2025 | 16.43 | 16.43 | 16.28 | 16.30 | 16.30 | 569,327 |
Jan 20, 2025 | 16.41 | 16.54 | 16.35 | 16.45 | 16.45 | 1,231,592 |
Jan 17, 2025 | 16.69 | 16.71 | 16.39 | 16.42 | 16.42 | 753,791 |
Jan 16, 2025 | 16.71 | 16.86 | 16.70 | 16.78 | 16.78 | 151,993 |
Jan 15, 2025 | 17.37 | 17.37 | 16.85 | 16.85 | 16.85 | 280,846 |
Jan 14, 2025 | 17.32 | 17.45 | 17.24 | 17.45 | 17.45 | 708,635 |
Jan 13, 2025 | 17.53 | 17.70 | 17.42 | 17.48 | 17.48 | 808,932 |
Jan 10, 2025 | 17.11 | 17.42 | 17.11 | 17.38 | 17.38 | 412,475 |
Jan 9, 2025 | 17.26 | 17.27 | 17.10 | 17.13 | 17.13 | 109,836 |
Jan 8, 2025 | 17.22 | 17.34 | 17.05 | 17.21 | 17.21 | 1,177,590 |
Jan 7, 2025 | 17.25 | 17.32 | 17.01 | 17.23 | 17.23 | 526,819 |
Jan 3, 2025 | 17.51 | 17.60 | 17.45 | 17.54 | 17.54 | 1,695,857 |
Jan 2, 2025 | 17.70 | 17.80 | 17.53 | 17.54 | 17.54 | 150,401 |
Dec 30, 2024 | 17.87 | 17.96 | 17.69 | 17.86 | 17.86 | 167,140 |
Dec 27, 2024 | 17.86 | 17.93 | 17.69 | 17.82 | 17.82 | 707,552 |
Dec 23, 2024 | 17.89 | 18.10 | 17.89 | 17.93 | 17.93 | 96,268 |
Dec 20, 2024 | 18.01 | 18.31 | 17.87 | 17.89 | 17.89 | 203,248 |
Dec 19, 2024 | 17.54 | 17.87 | 17.47 | 17.82 | 17.82 | 230,997 |
Dec 18, 2024 | 17.24 | 17.27 | 17.10 | 17.19 | 17.19 | 67,588 |
Dec 17, 2024 | 17.22 | 17.28 | 17.13 | 17.25 | 17.25 | 187,149 |
Dec 16, 2024 | 17.06 | 17.16 | 17.03 | 17.14 | 17.14 | 280,850 |
Dec 13, 2024 | 16.86 | 17.06 | 16.80 | 17.04 | 17.04 | 94,553 |
Dec 12, 2024 | 16.70 | 16.87 | 16.66 | 16.86 | 16.86 | 575,783 |
Dec 11, 2024 | 16.66 | 16.71 | 16.60 | 16.67 | 16.67 | 190,699 |
Dec 10, 2024 | 16.44 | 16.60 | 16.44 | 16.60 | 16.60 | 444,685 |
Dec 9, 2024 | 16.27 | 16.44 | 16.25 | 16.44 | 16.44 | 253,119 |
Dec 6, 2024 | 16.50 | 16.50 | 16.40 | 16.42 | 16.42 | 239,965 |
Dec 5, 2024 | 16.61 | 16.61 | 16.50 | 16.50 | 16.50 | 114,786 |
Dec 4, 2024 | 16.72 | 16.72 | 16.54 | 16.63 | 16.63 | 338,684 |
Dec 3, 2024 | 16.95 | 16.97 | 16.72 | 16.82 | 16.82 | 321,279 |
Dec 2, 2024 | 17.56 | 17.56 | 16.91 | 17.06 | 17.06 | 734,319 |
Nov 29, 2024 | 17.51 | 17.61 | 17.40 | 17.40 | 17.40 | 204,019 |
Nov 28, 2024 | 17.47 | 17.47 | 17.32 | 17.44 | 17.44 | 599,704 |
Nov 27, 2024 | 17.64 | 17.72 | 17.54 | 17.59 | 17.59 | 313,106 |
Nov 26, 2024 | 17.62 | 17.69 | 17.50 | 17.60 | 17.60 | 582,508 |
Nov 25, 2024 | 17.26 | 17.48 | 17.26 | 17.40 | 17.40 | 455,804 |
Nov 22, 2024 | 17.44 | 17.69 | 17.33 | 17.40 | 17.40 | 835,329 |
Nov 21, 2024 | 17.74 | 17.87 | 17.57 | 17.57 | 17.57 | 889,146 |
Nov 20, 2024 | 17.46 | 17.72 | 17.39 | 17.69 | 17.69 | 566,643 |
Nov 19, 2024 | 17.39 | 17.93 | 17.35 | 17.59 | 17.59 | 1,569,837 |
Nov 18, 2024 | 17.39 | 17.63 | 17.33 | 17.46 | 17.46 | 471,720 |
Nov 15, 2024 | 17.33 | 17.42 | 17.23 | 17.39 | 17.39 | 376,302 |
Nov 14, 2024 | 17.23 | 17.45 | 17.18 | 17.22 | 17.22 | 150,395 |
Nov 13, 2024 | 17.40 | 17.59 | 17.32 | 17.42 | 17.42 | 135,757 |
Nov 12, 2024 | 16.98 | 17.44 | 16.95 | 17.44 | 17.44 | 609,445 |
Nov 11, 2024 | 16.78 | 16.78 | 16.68 | 16.74 | 16.74 | 188,050 |
Nov 8, 2024 | 16.70 | 17.02 | 16.70 | 16.97 | 16.97 | 190,577 |
Nov 7, 2024 | 16.92 | 16.95 | 16.60 | 16.67 | 16.67 | 376,369 |
Nov 6, 2024 | 16.64 | 17.01 | 16.28 | 17.01 | 17.01 | 1,498,934 |
Nov 5, 2024 | 16.81 | 16.97 | 16.79 | 16.82 | 16.82 | 294,618 |
Nov 4, 2024 | 16.88 | 16.88 | 16.72 | 16.80 | 16.80 | 90,108 |
Nov 1, 2024 | 17.05 | 17.05 | 16.90 | 16.92 | 16.92 | 72,348 |
Oct 31, 2024 | 16.97 | 17.19 | 16.93 | 17.18 | 17.18 | 410,844 |
Oct 30, 2024 | 16.51 | 16.83 | 16.50 | 16.76 | 16.76 | 321,084 |
Oct 29, 2024 | 16.26 | 16.45 | 16.19 | 16.43 | 16.43 | 181,916 |
Oct 28, 2024 | 16.51 | 16.61 | 16.30 | 16.32 | 16.32 | 175,834 |
Oct 25, 2024 | 16.68 | 16.78 | 16.54 | 16.64 | 16.64 | 220,677 |
Oct 24, 2024 | 16.71 | 16.78 | 16.55 | 16.78 | 16.78 | 322,925 |
Oct 23, 2024 | 16.81 | 16.86 | 16.65 | 16.77 | 16.77 | 362,057 |
Oct 22, 2024 | 16.71 | 17.02 | 16.71 | 16.81 | 16.81 | 545,792 |
Oct 21, 2024 | 16.64 | 16.80 | 16.55 | 16.80 | 16.80 | 640,679 |
Oct 18, 2024 | 16.76 | 16.76 | 16.56 | 16.58 | 16.58 | 333,383 |
Oct 17, 2024 | 16.61 | 16.71 | 16.57 | 16.71 | 16.71 | 199,897 |
Oct 16, 2024 | 16.88 | 16.92 | 16.70 | 16.72 | 16.72 | 82,993 |
Oct 15, 2024 | 16.43 | 16.70 | 16.36 | 16.70 | 16.70 | 100,443 |
Oct 14, 2024 | 16.59 | 16.73 | 16.57 | 16.58 | 16.58 | 284,274 |
Oct 11, 2024 | 16.84 | 16.85 | 16.62 | 16.65 | 16.65 | 184,581 |
Oct 10, 2024 | 16.66 | 16.90 | 16.66 | 16.86 | 16.86 | 116,864 |
Oct 9, 2024 | 16.70 | 16.75 | 16.56 | 16.56 | 16.56 | 87,685 |
Oct 8, 2024 | 16.68 | 16.78 | 16.56 | 16.64 | 16.64 | 294,575 |
Oct 7, 2024 | 16.42 | 16.65 | 16.42 | 16.49 | 16.49 | 83,201 |
Oct 4, 2024 | 16.61 | 16.62 | 16.39 | 16.48 | 16.48 | 281,537 |
Oct 3, 2024 | 16.36 | 16.63 | 16.35 | 16.61 | 16.61 | 426,469 |
Oct 2, 2024 | 16.40 | 16.44 | 16.31 | 16.33 | 16.33 | 156,455 |
Oct 1, 2024 | 16.16 | 16.47 | 16.12 | 16.44 | 16.44 | 340,248 |
Sep 30, 2024 | 16.15 | 16.31 | 16.08 | 16.26 | 16.26 | 263,427 |
Sep 27, 2024 | 16.07 | 16.21 | 16.07 | 16.13 | 16.13 | 392,529 |
Sep 26, 2024 | 16.19 | 16.27 | 16.06 | 16.12 | 16.12 | 708,435 |
Sep 25, 2024 | 16.66 | 16.66 | 16.38 | 16.39 | 16.39 | 203,345 |
Sep 24, 2024 | 16.45 | 16.72 | 16.42 | 16.57 | 16.57 | 315,611 |
Sep 23, 2024 | 16.71 | 16.83 | 16.61 | 16.68 | 16.68 | 486,270 |
Sep 20, 2024 | 16.62 | 16.75 | 16.54 | 16.72 | 16.72 | 899,774 |
Sep 19, 2024 | 16.79 | 16.83 | 16.48 | 16.56 | 16.56 | 1,029,382 |
Sep 18, 2024 | 16.96 | 17.11 | 16.96 | 17.06 | 17.06 | 973,323 |
Sep 17, 2024 | 17.10 | 17.10 | 16.87 | 16.90 | 16.90 | 585,933 |
Sep 16, 2024 | 17.32 | 17.32 | 17.14 | 17.18 | 17.18 | 96,420 |
Sep 13, 2024 | 17.33 | 17.36 | 17.20 | 17.25 | 17.25 | 176,066 |
Sep 12, 2024 | 17.23 | 17.45 | 17.09 | 17.37 | 17.37 | 916,525 |
Sep 11, 2024 | 17.50 | 17.67 | 17.33 | 17.59 | 17.59 | 748,274 |
Sep 10, 2024 | 17.39 | 17.58 | 17.26 | 17.53 | 17.53 | 594,851 |
Sep 9, 2024 | 17.51 | 17.51 | 17.29 | 17.39 | 17.39 | 869,675 |
Sep 6, 2024 | 17.46 | 17.69 | 17.29 | 17.68 | 17.68 | 1,795,099 |
Sep 5, 2024 | 17.23 | 17.40 | 17.14 | 17.35 | 17.35 | 706,831 |
Sep 4, 2024 | 17.20 | 17.20 | 17.01 | 17.13 | 17.13 | 765,692 |
Sep 3, 2024 | 16.51 | 16.82 | 16.49 | 16.77 | 16.77 | 542,360 |
Sep 2, 2024 | 16.51 | 16.65 | 16.51 | 16.56 | 16.56 | 474,584 |
Aug 30, 2024 | 16.53 | 16.54 | 16.44 | 16.51 | 16.51 | 415,433 |
Aug 29, 2024 | 16.81 | 16.81 | 16.52 | 16.56 | 16.56 | 454,880 |
Aug 28, 2024 | 16.82 | 16.88 | 16.71 | 16.83 | 16.83 | 205,135 |
Aug 27, 2024 | 16.74 | 16.91 | 16.69 | 16.84 | 16.84 | 114,773 |
Aug 26, 2024 | 16.82 | 16.88 | 16.70 | 16.74 | 16.74 | 178,088 |
Aug 23, 2024 | 17.01 | 17.03 | 16.75 | 16.78 | 16.78 | 579,498 |
Aug 22, 2024 | 17.17 | 17.17 | 16.92 | 16.97 | 16.97 | 290,293 |
Aug 21, 2024 | 17.11 | 17.26 | 17.02 | 17.19 | 17.19 | 419,537 |
Aug 20, 2024 | 16.94 | 17.16 | 16.93 | 17.13 | 17.13 | 443,247 |
Aug 19, 2024 | 17.04 | 17.05 | 16.98 | 17.01 | 17.01 | 507,490 |
Aug 16, 2024 | 17.01 | 17.14 | 17.00 | 17.08 | 17.08 | 413,633 |
Aug 15, 2024 | 17.38 | 17.44 | 17.08 | 17.14 | 17.14 | 555,131 |
Aug 14, 2024 | 17.52 | 17.58 | 17.43 | 17.47 | 17.47 | 323,383 |
Aug 13, 2024 | 17.69 | 17.87 | 17.66 | 17.67 | 17.67 | 280,824 |
Aug 12, 2024 | 17.74 | 17.87 | 17.67 | 17.84 | 17.84 | 468,074 |
Aug 9, 2024 | 17.89 | 17.93 | 17.63 | 17.83 | 17.83 | 860,062 |
Aug 8, 2024 | 18.25 | 18.38 | 17.87 | 17.91 | 17.91 | 1,263,602 |
Aug 7, 2024 | 18.28 | 18.30 | 17.90 | 18.00 | 18.00 | 774,887 |
Aug 6, 2024 | 18.15 | 18.67 | 18.05 | 18.45 | 18.45 | 1,162,972 |
Aug 5, 2024 | 18.60 | 18.94 | 18.30 | 18.36 | 18.36 | 2,407,100 |
Aug 2, 2024 | 17.20 | 17.79 | 17.20 | 17.77 | 17.77 | 913,962 |
Aug 1, 2024 | 16.43 | 16.95 | 16.43 | 16.93 | 16.93 | 388,795 |
Jul 31, 2024 | 16.27 | 16.36 | 16.19 | 16.29 | 16.29 | 538,577 |
Jul 30, 2024 | 16.50 | 16.51 | 16.40 | 16.47 | 16.47 | 59,495 |
Jul 29, 2024 | 16.48 | 16.58 | 16.38 | 16.58 | 16.58 | 240,280 |
Jul 26, 2024 | 16.83 | 16.83 | 16.57 | 16.58 | 16.58 | 160,971 |
Jul 25, 2024 | 16.87 | 17.09 | 16.76 | 16.76 | 16.76 | 215,168 |
Jul 24, 2024 | 16.60 | 16.72 | 16.58 | 16.66 | 16.66 | 110,837 |
Jul 23, 2024 | 16.50 | 16.54 | 16.30 | 16.45 | 16.45 | 211,777 |
Jul 22, 2024 | 16.60 | 16.60 | 16.31 | 16.40 | 16.40 | 101,595 |
Jul 19, 2024 | 16.46 | 16.65 | 16.46 | 16.65 | 16.65 | 198,377 |
Jul 18, 2024 | 16.43 | 16.50 | 16.22 | 16.39 | 16.39 | 574,429 |
Jul 17, 2024 | 16.35 | 16.57 | 16.35 | 16.35 | 16.35 | 128,697 |
Jul 16, 2024 | 16.42 | 16.42 | 16.21 | 16.22 | 16.22 | 351,457 |
Jul 15, 2024 | 16.17 | 16.34 | 16.17 | 16.34 | 16.34 | 139,187 |
Jul 12, 2024 | 16.50 | 16.50 | 16.03 | 16.04 | 16.04 | 446,879 |
Jul 11, 2024 | 16.73 | 16.85 | 16.55 | 16.57 | 16.57 | 442,202 |
Jul 10, 2024 | 17.00 | 17.04 | 16.89 | 16.90 | 16.90 | 75,204 |
Jul 9, 2024 | 16.72 | 17.03 | 16.72 | 17.03 | 17.03 | 298,391 |
Jul 8, 2024 | 16.80 | 16.85 | 16.66 | 16.67 | 16.67 | 67,509 |
Jul 5, 2024 | 16.53 | 16.80 | 16.53 | 16.74 | 16.74 | 109,592 |
Jul 4, 2024 | 16.63 | 16.63 | 16.52 | 16.57 | 16.57 | 27,194 |
Jul 3, 2024 | 16.71 | 16.72 | 16.49 | 16.59 | 16.59 | 108,825 |
Jul 2, 2024 | 16.58 | 16.82 | 16.58 | 16.76 | 16.76 | 110,236 |
Jul 1, 2024 | 16.47 | 16.60 | 16.47 | 16.49 | 16.49 | 61,411 |
Jun 28, 2024 | 16.59 | 16.69 | 16.55 | 16.69 | 16.69 | 122,620 |
Jun 27, 2024 | 16.72 | 16.72 | 16.61 | 16.70 | 16.70 | 154,667 |
Jun 26, 2024 | 16.50 | 16.67 | 16.38 | 16.61 | 16.61 | 593,363 |
Jun 25, 2024 | 16.55 | 16.72 | 16.55 | 16.71 | 16.71 | 249,449 |
Jun 24, 2024 | 16.64 | 16.69 | 16.37 | 16.37 | 16.37 | 529,634 |
Jun 20, 2024 | 16.69 | 16.69 | 16.53 | 16.54 | 16.54 | 292,233 |
Jun 19, 2024 | 16.65 | 16.74 | 16.65 | 16.72 | 16.72 | 210,764 |
Jun 18, 2024 | 16.76 | 16.76 | 16.57 | 16.63 | 16.63 | 873,946 |
Jun 17, 2024 | 16.58 | 16.81 | 16.52 | 16.73 | 16.73 | 319,783 |
Jun 14, 2024 | 16.49 | 16.72 | 16.46 | 16.66 | 16.66 | 731,012 |
Jun 13, 2024 | 16.10 | 16.43 | 16.10 | 16.42 | 16.42 | 453,714 |
Jun 12, 2024 | 16.38 | 16.38 | 16.00 | 16.03 | 16.03 | 392,791 |
Jun 11, 2024 | 16.23 | 16.55 | 16.19 | 16.42 | 16.42 | 199,833 |
Jun 10, 2024 | 16.19 | 16.42 | 16.19 | 16.32 | 16.32 | 339,689 |
Jun 7, 2024 | 16.15 | 16.22 | 16.02 | 16.07 | 16.07 | 187,841 |
Jun 5, 2024 | 16.27 | 16.33 | 16.17 | 16.25 | 16.25 | 302,685 |
Jun 4, 2024 | 16.22 | 16.45 | 16.22 | 16.41 | 16.41 | 385,270 |
Jun 3, 2024 | 16.00 | 16.21 | 15.95 | 16.19 | 16.19 | 472,553 |
May 31, 2024 | 16.33 | 16.42 | 16.24 | 16.25 | 16.25 | 349,570 |
May 30, 2024 | 16.48 | 16.51 | 16.32 | 16.32 | 16.32 | 724,675 |
May 29, 2024 | 16.21 | 16.43 | 16.18 | 16.39 | 16.39 | 328,591 |
May 28, 2024 | 15.97 | 16.20 | 15.97 | 16.14 | 16.14 | 401,675 |
May 27, 2024 | 16.04 | 16.08 | 16.04 | 16.08 | 16.08 | 24,218 |
May 24, 2024 | 16.08 | 16.17 | 16.03 | 16.05 | 16.05 | 348,726 |
May 23, 2024 | 15.88 | 15.92 | 15.83 | 15.91 | 15.91 | 303,546 |
May 22, 2024 | 15.92 | 16.00 | 15.90 | 15.93 | 15.93 | 321,609 |
May 21, 2024 | 16.01 | 16.10 | 15.98 | 15.98 | 15.98 | 227,681 |
May 20, 2024 | 16.14 | 16.14 | 15.96 | 15.96 | 15.96 | 675,514 |
May 17, 2024 | 16.22 | 16.32 | 16.22 | 16.24 | 16.24 | 62,262 |
May 16, 2024 | 15.99 | 16.21 | 15.98 | 16.18 | 16.18 | 177,906 |
May 15, 2024 | 15.86 | 16.04 | 15.85 | 15.99 | 15.99 | 671,548 |
May 14, 2024 | 15.99 | 16.06 | 15.94 | 15.95 | 15.95 | 384,802 |
May 13, 2024 | 15.98 | 16.07 | 15.96 | 16.01 | 16.01 | 706,310 |
May 10, 2024 | 16.16 | 16.18 | 15.90 | 15.96 | 15.96 | 425,256 |
May 8, 2024 | 16.26 | 16.29 | 16.17 | 16.29 | 16.29 | 812,678 |
May 7, 2024 | 16.51 | 16.59 | 16.31 | 16.32 | 16.32 | 293,468 |
May 6, 2024 | 16.73 | 16.76 | 16.58 | 16.61 | 16.61 | 66,001 |
May 3, 2024 | 16.94 | 16.95 | 16.72 | 16.84 | 16.84 | 208,001 |
May 2, 2024 | 16.86 | 17.00 | 16.76 | 16.98 | 16.98 | 699,421 |
Apr 30, 2024 | 16.56 | 16.80 | 16.55 | 16.66 | 16.66 | 638,698 |
Apr 29, 2024 | 16.57 | 16.60 | 16.53 | 16.56 | 16.56 | 513,042 |
Apr 26, 2024 | 16.89 | 16.91 | 16.62 | 16.67 | 16.67 | 943,338 |
Apr 25, 2024 | 16.88 | 17.19 | 16.84 | 17.06 | 17.06 | 593,069 |
Apr 24, 2024 | 16.95 | 17.07 | 16.77 | 16.92 | 16.92 | 1,481,046 |
Apr 23, 2024 | 17.06 | 17.11 | 16.81 | 16.82 | 16.82 | 196,509 |
Apr 22, 2024 | 17.09 | 17.22 | 17.03 | 17.17 | 17.17 | 72,285 |
Apr 19, 2024 | 17.46 | 17.47 | 17.28 | 17.28 | 17.28 | 633,019 |
Apr 18, 2024 | 17.07 | 17.31 | 17.05 | 17.12 | 17.12 | 745,780 |
Apr 17, 2024 | 17.42 | 17.42 | 17.01 | 17.22 | 17.22 | 1,225,018 |
Apr 16, 2024 | 17.34 | 17.46 | 17.25 | 17.40 | 17.40 | 1,047,494 |
Apr 15, 2024 | 17.09 | 17.09 | 16.79 | 17.07 | 17.07 | 735,333 |
Apr 12, 2024 | 17.01 | 17.25 | 16.86 | 17.25 | 17.25 | 1,107,391 |
Apr 11, 2024 | 17.12 | 17.50 | 17.10 | 17.35 | 17.35 | 1,321,029 |
Apr 10, 2024 | 17.00 | 17.29 | 16.90 | 17.12 | 17.12 | 244,212 |
Apr 9, 2024 | 17.10 | 17.18 | 16.99 | 17.17 | 17.17 | 359,376 |
Apr 8, 2024 | 17.15 | 17.20 | 17.00 | 17.06 | 17.06 | 415,642 |
Apr 5, 2024 | 17.33 | 17.46 | 17.22 | 17.26 | 17.26 | 1,193,556 |
Apr 4, 2024 | 17.17 | 17.17 | 17.04 | 17.04 | 17.04 | 112,988 |
Apr 3, 2024 | 17.19 | 17.27 | 17.10 | 17.12 | 17.12 | 422,367 |
Apr 2, 2024 | 16.84 | 17.25 | 16.84 | 17.19 | 17.19 | 957,322 |
Mar 28, 2024 | 16.89 | 17.08 | 16.81 | 17.05 | 17.05 | 257,332 |
Mar 27, 2024 | 16.77 | 16.94 | 16.72 | 16.94 | 16.94 | 103,587 |
Mar 26, 2024 | 17.12 | 17.15 | 16.83 | 16.84 | 16.84 | 376,131 |
Mar 25, 2024 | 17.00 | 17.17 | 16.93 | 17.05 | 17.05 | 600,241 |
Mar 22, 2024 | 17.03 | 17.05 | 16.81 | 17.00 | 17.00 | 305,211 |
Mar 21, 2024 | 17.21 | 17.21 | 16.94 | 16.94 | 16.94 | 626,872 |
Mar 20, 2024 | 17.46 | 17.52 | 17.32 | 17.43 | 17.43 | 113,996 |
Mar 19, 2024 | 17.60 | 17.60 | 17.42 | 17.42 | 17.42 | 920,721 |
Mar 18, 2024 | 17.21 | 17.55 | 17.21 | 17.54 | 17.54 | 654,282 |
Mar 15, 2024 | 17.24 | 17.26 | 17.10 | 17.24 | 17.24 | 548,045 |
Mar 14, 2024 | 17.23 | 17.30 | 17.13 | 17.27 | 17.27 | 621,474 |
Mar 13, 2024 | 17.30 | 17.41 | 17.23 | 17.24 | 17.24 | 2,322,238 |
Mar 12, 2024 | 17.69 | 17.75 | 17.29 | 17.30 | 17.30 | 1,061,678 |
Mar 11, 2024 | 17.87 | 17.92 | 17.79 | 17.79 | 17.79 | 1,236,859 |
Mar 8, 2024 | 17.86 | 17.86 | 17.61 | 17.68 | 17.68 | 241,130 |
Mar 7, 2024 | 18.12 | 18.21 | 17.82 | 17.86 | 17.86 | 645,881 |
Mar 6, 2024 | 18.16 | 18.16 | 17.96 | 17.99 | 17.99 | 356,424 |
Mar 5, 2024 | 18.14 | 18.17 | 18.02 | 18.10 | 18.10 | 386,645 |
Mar 4, 2024 | 17.93 | 18.09 | 17.93 | 18.08 | 18.08 | 149,507 |
Mar 1, 2024 | 17.90 | 18.00 | 17.85 | 17.93 | 17.93 | 617,620 |
Feb 29, 2024 | 18.13 | 18.20 | 18.00 | 18.05 | 18.05 | 622,681 |
Feb 28, 2024 | 18.16 | 18.16 | 18.07 | 18.10 | 18.10 | 276,427 |
Feb 27, 2024 | 18.25 | 18.26 | 18.14 | 18.16 | 18.16 | 551,588 |
Feb 26, 2024 | 18.22 | 18.25 | 18.17 | 18.23 | 18.23 | 85,315 |
Feb 23, 2024 | 18.31 | 18.44 | 18.21 | 18.21 | 18.21 | 956,947 |
Feb 22, 2024 | 18.24 | 18.40 | 18.15 | 18.29 | 18.29 | 823,236 |
Feb 21, 2024 | 18.45 | 18.60 | 18.44 | 18.50 | 18.50 | 278,601 |
Feb 20, 2024 | 18.48 | 18.61 | 18.43 | 18.48 | 18.48 | 345,482 |
Feb 19, 2024 | 18.59 | 18.60 | 18.48 | 18.48 | 18.48 | 222,372 |
Feb 16, 2024 | 18.72 | 18.72 | 18.45 | 18.54 | 18.54 | 743,640 |
Feb 15, 2024 | 18.91 | 18.91 | 18.74 | 18.78 | 18.78 | 504,764 |
Feb 14, 2024 | 19.24 | 19.24 | 19.02 | 19.04 | 19.04 | 440,616 |
Feb 13, 2024 | 19.01 | 19.33 | 19.01 | 19.21 | 19.21 | 828,069 |
Feb 12, 2024 | 19.07 | 19.10 | 18.97 | 18.97 | 18.97 | 368,574 |
Feb 9, 2024 | 19.09 | 19.26 | 19.01 | 19.18 | 19.18 | 542,773 |
Feb 8, 2024 | 19.01 | 19.14 | 19.00 | 19.10 | 19.10 | 290,202 |
Feb 7, 2024 | 19.06 | 19.15 | 19.00 | 19.13 | 19.13 | 815,280 |
Feb 6, 2024 | 19.12 | 19.30 | 19.04 | 19.04 | 19.04 | 399,590 |
Feb 5, 2024 | 18.95 | 19.34 | 18.95 | 19.30 | 19.30 | 109,492 |
Feb 2, 2024 | 18.77 | 18.95 | 18.75 | 18.95 | 18.95 | 786,338 |
Feb 1, 2024 | 19.12 | 19.19 | 18.83 | 18.99 | 18.99 | 1,379,464 |
Jan 31, 2024 | 18.98 | 19.07 | 18.93 | 19.06 | 19.06 | 905,221 |
Jan 30, 2024 | 18.85 | 19.01 | 18.82 | 18.93 | 18.93 | 105,437 |
Jan 29, 2024 | 18.96 | 19.08 | 18.84 | 18.93 | 18.93 | 312,266 |
Jan 26, 2024 | 19.12 | 19.18 | 18.88 | 18.91 | 18.91 | 528,670 |
Jan 25, 2024 | 19.27 | 19.30 | 18.98 | 19.00 | 19.00 | 427,870 |
Jan 24, 2024 | 18.97 | 19.16 | 18.97 | 19.14 | 19.14 | 357,295 |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
19.55
+2.79%
THD iShares MSCI Thailand ETF
59.90
+1.94%
FCA First Trust China AlphaDEX Fund
19.93
+1.63%
ESPO VanEck Video Gaming and eSports ETF
85.36
+3.34%
RING iShares MSCI Global Gold Miners ETF
31.65
+1.28%
COPX Global X Copper Miners ETF
39.94
+1.24%
CNYA iShares MSCI China A ETF
27.79
+1.20%
GXG Global X MSCI Colombia ETF
24.60
+1.11%
REZ iShares Residential and Multisector Real Estate ETF
81.30
+1.09%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.63
+1.08%
BLCN Siren Nasdaq NexGen Economy ETF
28.39
+3.24%
DWLD Davis Select Worldwide ETF
37.63
+1.04%
VPC Virtus Private Credit ETF
22.50
+1.03%
XLU The Utilities Select Sector SPDR Fund
79.49
+1.02%
PPH VanEck Pharmaceutical ETF
87.71
+2.00%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.35
+0.97%
VOX Vanguard Communication Services Index Fund ETF Shares
162.94
+0.97%
EWM iShares MSCI Malaysia ETF
24.07
+0.96%
AIA iShares Asia 50 ETF
70.56
+1.92%
DINT Davis Select International ETF
22.19
+0.96%
FCOM Fidelity MSCI Communication Services Index ETF
61.74
+0.95%
EWW iShares MSCI Mexico ETF
50.06
+0.93%
FUTY Fidelity MSCI Utilities Index ETF
51.09
+0.91%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.21
+0.91%
XLC The Communication Services Select Sector SPDR ETF Fund
100.41
+0.90%
SLX VanEck Steel ETF
61.42
+0.84%
IPAC iShares Core MSCI Pacific ETF
62.29
+0.83%
IDMO Invesco S&P International Developed Momentum ETF
42.88
+0.82%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.61
+0.82%
DXJ WisdomTree Japan Hedged Equity Fund
110.75
+0.81%
ECH iShares MSCI Chile ETF
26.91
+0.79%
EMCR Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
29.11
+0.76%
GOEX Global X Gold Explorers ETF
32.50
+0.76%
EWJV iShares MSCI Japan Value ETF
31.50
+0.74%
FLJH Franklin FTSE Japan Hedged ETF
31.52
+0.74%
PXH Invesco FTSE RAFI Emerging Markets ETF
20.85
+0.72%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.58
+0.68%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.97
+0.67%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
67.72
+0.67%
UTES Virtus Reaves Utilities ETF
72.68
+0.65%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.72
+1.38%
IAU iShares Gold Trust
52.31
+0.63%
CBON VanEck China Bond ETF
22.20
+0.63%
BLOK Amplify Transformational Data Sharing ETF
49.30
+0.63%
CEW WisdomTree Emerging Currency Strategy Fund
17.41
+0.63%
GLD SPDR Gold Shares
255.65
+0.62%
QEFA SPDR MSCI EAFE StrategicFactors ETF
75.42
+0.61%
IDHQ Invesco S&P International Developed Quality ETF
29.87
+0.61%
FNDF Schwab Fundamental International Equity ETF
34.57
+0.58%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
50.02
+0.56%
EZA iShares MSCI South Africa ETF
43.38
+0.56%
IEFA iShares Core MSCI EAFE ETF
73.54
+0.55%
DIVI Franklin International Core Dividend Tilt Index ETF
31.44
+0.54%
FDEM Fidelity Emerging Markets Multifactor ETF
25.91
+0.54%
CEFS Saba Closed-End Funds ETF
22.38
+0.54%
IMTM iShares MSCI Intl Momentum Factor ETF
39.23
+0.54%
USRT iShares Core U.S. REIT ETF
58.20
+0.54%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.58
+0.52%
UITB VictoryShares Core Intermediate Bond ETF
45.97
+0.89%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.12
+0.51%
PFXF VanEck Preferred Securities ex Financials ETF
17.65
+0.51%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.97
+0.51%
DBEM Xtrackers MSCI Emerging Markets Hedged Equity ETF
25.18
+0.51%
KCE SPDR S&P Capital Markets ETF
145.64
+0.50%
RDIV Invesco S&P Ultra Dividend Revenue ETF
49.47
+0.50%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.75
+0.49%
SPEM SPDR Portfolio Emerging Markets ETF
38.92
+0.49%
FXU First Trust Utilities AlphaDEX Fund
39.09
+0.49%
DEM WisdomTree Emerging Markets High Dividend Fund
41.39
+0.49%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.86
+0.49%
RTH VanEck Retail ETF
236.75
+0.72%
EWC iShares MSCI Canada ETF
41.65
+0.48%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.15
+0.46%
IQLT iShares MSCI Intl Quality Factor ETF
38.94
+0.46%
ILF iShares Latin America 40 ETF
22.46
+0.45%
FOVL iShares Focused Value Factor ETF
73.46
+0.44%
IDOG ALPS International Sector Dividend Dogs ETF
29.90
+0.44%
IGRO iShares International Dividend Growth ETF
69.72
+0.43%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.13
+0.43%
FSTA Fidelity MSCI Consumer Staples Index ETF
49.43
+0.43%
FXO First Trust Financials AlphaDEX Fund
56.73
+0.42%
CMBS iShares CMBS ETF
47.50
+0.42%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.25
+0.41%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
64.15
+0.41%
FLEU Franklin FTSE Eurozone ETF
25.75
+0.41%
INTF iShares International Equity Factor ETF
29.87
+0.40%
IYK iShares US Consumer Staples ETF
65.51
+0.40%
IVLU iShares Edge MSCI Intl Value Factor ETF
28.01
+0.39%
WLDR Affinity World Leaders Equity ETF
31.15
+0.39%
RZV Invesco S&P SmallCap 600 Pure Value ETF
114.28
+0.39%
USCI United States Commodity Index Fund, LP
69.51
+0.39%
VDC Vanguard Consumer Staples Index Fund ETF Shares
211.61
+0.39%
QINT American Century Quality Diversified International ETF
50.19
+0.38%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
49.80
+0.38%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.49
+0.38%
EYLD Cambria Emerging Shareholder Yield ETF
32.03
+0.38%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
35.14
+0.37%
JDIV JPMorgan Dividend Leaders ETF
48.21
+0.99%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
22.18
+0.36%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.62
+0.36%