XETRA - Delayed Quote EUR
Global X Robotics & Artificial Intelligence UCITS ETF USD Acc (XB0T.DE)
16.98
+0.56
+(3.38%)
At close: 5:36:08 PM GMT+2
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 |
---|---|---|---|---|---|---|
May 2, 2025 | 16.81 | 17.03 | 16.78 | 16.98 | 16.98 | 18,776 |
Apr 30, 2025 | 16.58 | 16.58 | 16.17 | 16.43 | 16.43 | 8,965 |
Apr 28, 2025 | 16.46 | 16.52 | 16.34 | 16.34 | 16.34 | 18,652 |
Apr 25, 2025 | 16.48 | 16.48 | 16.28 | 16.42 | 16.42 | 14,691 |
Apr 24, 2025 | 15.92 | 16.16 | 15.72 | 16.13 | 16.13 | 13,959 |
Apr 23, 2025 | 15.72 | 16.21 | 15.72 | 15.98 | 15.98 | 5,842 |
Apr 22, 2025 | 15.15 | 15.28 | 15.08 | 15.26 | 15.26 | 9,031 |
Apr 17, 2025 | 15.49 | 15.59 | 15.33 | 15.40 | 15.40 | 6,636 |
Apr 16, 2025 | 15.39 | 15.55 | 15.29 | 15.45 | 15.45 | 10,323 |
Apr 15, 2025 | 15.72 | 15.87 | 15.65 | 15.81 | 15.81 | 5,011 |
Apr 14, 2025 | 15.63 | 15.87 | 15.60 | 15.65 | 15.65 | 11,273 |
Apr 11, 2025 | 15.47 | 15.47 | 15.07 | 15.19 | 15.19 | 13,115 |
Apr 10, 2025 | 16.37 | 16.37 | 15.42 | 15.42 | 15.42 | 19,695 |
Apr 9, 2025 | 14.71 | 14.88 | 14.37 | 14.63 | 14.63 | 11,456 |
Apr 8, 2025 | 15.19 | 15.70 | 15.17 | 15.41 | 15.41 | 17,970 |
Apr 7, 2025 | 14.08 | 15.61 | 14.00 | 14.90 | 14.90 | 80,498 |
Apr 4, 2025 | 16.15 | 16.15 | 15.07 | 15.36 | 15.36 | 17,939 |
Apr 3, 2025 | 16.73 | 16.81 | 16.14 | 16.24 | 16.24 | 25,804 |
Apr 2, 2025 | 17.47 | 17.47 | 17.17 | 17.42 | 17.42 | 6,200 |
Apr 1, 2025 | 17.23 | 17.40 | 17.07 | 17.35 | 17.35 | 12,442 |
Mar 31, 2025 | 17.19 | 17.32 | 16.97 | 17.20 | 17.20 | 23,977 |
Mar 28, 2025 | 18.04 | 18.04 | 17.54 | 17.54 | 17.54 | 7,357 |
Mar 27, 2025 | 18.38 | 18.44 | 18.17 | 18.31 | 18.31 | 4,342 |
Mar 26, 2025 | 18.74 | 18.74 | 18.38 | 18.42 | 18.42 | 1,669 |
Mar 25, 2025 | 18.66 | 18.76 | 18.57 | 18.68 | 18.68 | 4,324 |
Mar 24, 2025 | 18.31 | 18.71 | 18.04 | 18.67 | 18.67 | 14,665 |
Mar 21, 2025 | 18.35 | 18.45 | 18.26 | 18.31 | 18.31 | 2,652 |
Mar 20, 2025 | 18.61 | 18.72 | 18.46 | 18.53 | 18.53 | 2,972 |
Mar 19, 2025 | 18.30 | 18.65 | 18.30 | 18.58 | 18.58 | 4,652 |
Mar 18, 2025 | 18.54 | 18.60 | 18.30 | 18.41 | 18.41 | 6,249 |
Mar 17, 2025 | 18.41 | 18.60 | 18.41 | 18.53 | 18.53 | 13,453 |
Mar 14, 2025 | 18.14 | 18.55 | 18.14 | 18.47 | 18.47 | 2,904 |
Mar 13, 2025 | 18.30 | 18.33 | 18.05 | 18.07 | 18.07 | 5,717 |
Mar 12, 2025 | 18.26 | 18.61 | 18.25 | 18.48 | 18.48 | 8,828 |
Mar 11, 2025 | 18.27 | 18.29 | 17.93 | 18.15 | 18.15 | 14,790 |
Mar 10, 2025 | 18.87 | 18.87 | 18.34 | 18.39 | 18.39 | 13,395 |
Mar 7, 2025 | 18.88 | 18.97 | 18.60 | 18.60 | 18.60 | 12,773 |
Mar 6, 2025 | 19.30 | 19.34 | 19.02 | 19.15 | 19.15 | 6,640 |
Mar 5, 2025 | 19.40 | 19.49 | 19.15 | 19.20 | 19.20 | 6,173 |
Mar 4, 2025 | 19.65 | 19.65 | 19.01 | 19.05 | 19.05 | 22,164 |
Mar 3, 2025 | 20.25 | 20.30 | 20.02 | 20.08 | 20.08 | 13,065 |
Feb 28, 2025 | 20.10 | 20.17 | 19.93 | 20.13 | 20.13 | 14,374 |
Feb 27, 2025 | 20.95 | 21.05 | 20.64 | 20.86 | 20.86 | 14,600 |
Feb 26, 2025 | 20.79 | 20.97 | 20.67 | 20.96 | 20.96 | 5,167 |
Feb 25, 2025 | 20.78 | 20.85 | 20.34 | 20.42 | 20.42 | 5,530 |
Feb 24, 2025 | 21.17 | 21.17 | 20.68 | 20.85 | 20.85 | 12,631 |
Feb 21, 2025 | 21.42 | 21.67 | 21.42 | 21.50 | 21.50 | 13,583 |
Feb 20, 2025 | 21.60 | 21.71 | 21.39 | 21.39 | 21.39 | 4,941 |
Feb 19, 2025 | 21.74 | 21.80 | 21.55 | 21.72 | 21.72 | 10,221 |
Feb 18, 2025 | 21.45 | 21.66 | 21.45 | 21.65 | 21.65 | 8,795 |
Feb 17, 2025 | 21.31 | 21.42 | 21.29 | 21.38 | 21.38 | 2,599 |
Feb 14, 2025 | 21.33 | 21.39 | 21.10 | 21.13 | 21.13 | 9,291 |
Feb 13, 2025 | 21.51 | 21.52 | 21.34 | 21.47 | 21.47 | 4,156 |
Feb 12, 2025 | 21.67 | 21.68 | 21.39 | 21.50 | 21.50 | 11,447 |
Feb 11, 2025 | 21.72 | 21.76 | 21.66 | 21.67 | 21.67 | 9,011 |
Feb 10, 2025 | 21.50 | 21.78 | 21.44 | 21.76 | 21.76 | 11,399 |
Feb 7, 2025 | 21.40 | 21.46 | 21.32 | 21.42 | 21.42 | 3,981 |
Feb 6, 2025 | 21.17 | 21.35 | 21.17 | 21.31 | 21.31 | 6,252 |
Feb 5, 2025 | 20.92 | 21.04 | 20.84 | 21.04 | 21.04 | 4,241 |
Feb 4, 2025 | 20.85 | 21.02 | 20.69 | 21.02 | 21.02 | 5,667 |
Feb 3, 2025 | 20.75 | 20.90 | 20.55 | 20.89 | 20.89 | 17,515 |
Jan 31, 2025 | 21.26 | 21.38 | 21.18 | 21.33 | 21.33 | 11,200 |
Jan 30, 2025 | 21.13 | 21.18 | 20.90 | 20.91 | 20.91 | 27,313 |
Jan 29, 2025 | 21.43 | 21.48 | 21.01 | 21.01 | 21.01 | 11,634 |
Jan 28, 2025 | 20.93 | 21.11 | 20.76 | 21.03 | 21.03 | 11,047 |
Jan 27, 2025 | 21.02 | 21.03 | 20.55 | 20.70 | 20.70 | 63,943 |
Jan 24, 2025 | 21.80 | 21.80 | 21.65 | 21.77 | 21.77 | 5,900 |
Jan 23, 2025 | 21.67 | 21.69 | 21.54 | 21.68 | 21.68 | 9,455 |
Jan 22, 2025 | 21.62 | 21.73 | 21.53 | 21.66 | 21.66 | 20,942 |
Jan 21, 2025 | 21.15 | 21.33 | 21.14 | 21.33 | 21.33 | 5,030 |
Jan 20, 2025 | 21.18 | 21.20 | 21.05 | 21.15 | 21.15 | 7,915 |
Jan 17, 2025 | 21.01 | 21.19 | 20.97 | 21.17 | 21.17 | 8,416 |
Jan 16, 2025 | 20.76 | 20.92 | 20.76 | 20.82 | 20.82 | 6,321 |
Jan 15, 2025 | 20.13 | 20.67 | 20.13 | 20.59 | 20.59 | 9,815 |
Jan 14, 2025 | 20.30 | 20.35 | 20.08 | 20.08 | 20.08 | 9,236 |
Jan 13, 2025 | 20.33 | 20.38 | 20.08 | 20.12 | 20.12 | 13,657 |
Jan 10, 2025 | 20.65 | 20.72 | 20.26 | 20.38 | 20.38 | 6,978 |
Jan 9, 2025 | 20.61 | 20.62 | 20.55 | 20.58 | 20.58 | 9,815 |
Jan 8, 2025 | 20.74 | 20.83 | 20.50 | 20.66 | 20.66 | 19,461 |
Jan 7, 2025 | 21.06 | 21.20 | 20.80 | 20.81 | 20.81 | 13,143 |
Jan 6, 2025 | 20.91 | 21.14 | 20.90 | 21.11 | 21.11 | 8,380 |
Jan 3, 2025 | 20.72 | 20.92 | 20.64 | 20.89 | 20.89 | 7,304 |
Jan 2, 2025 | 20.51 | 20.83 | 20.50 | 20.77 | 20.77 | 20,896 |
Dec 30, 2024 | 20.58 | 20.58 | 20.32 | 20.32 | 20.32 | 2,762 |
Dec 27, 2024 | 20.65 | 20.75 | 20.36 | 20.49 | 20.49 | 12,276 |
Dec 23, 2024 | 20.43 | 20.43 | 20.28 | 20.28 | 20.28 | 3,412 |
Dec 20, 2024 | 20.03 | 20.41 | 19.74 | 20.37 | 20.37 | 7,178 |
Dec 19, 2024 | 20.40 | 20.45 | 20.13 | 20.22 | 20.22 | 11,035 |
Dec 18, 2024 | 20.70 | 20.98 | 20.70 | 20.92 | 20.92 | 2,419 |
Dec 17, 2024 | 20.67 | 20.75 | 20.58 | 20.67 | 20.67 | 5,129 |
Dec 16, 2024 | 20.69 | 20.77 | 20.65 | 20.73 | 20.73 | 6,645 |
Dec 13, 2024 | 20.88 | 20.88 | 20.59 | 20.69 | 20.69 | 28,674 |
Dec 12, 2024 | 20.99 | 21.07 | 20.92 | 21.03 | 21.03 | 9,917 |
Dec 11, 2024 | 20.96 | 21.08 | 20.94 | 21.08 | 21.08 | 5,262 |
Dec 10, 2024 | 21.07 | 21.20 | 21.07 | 21.10 | 21.10 | 5,538 |
Dec 9, 2024 | 21.23 | 21.25 | 20.92 | 21.02 | 21.02 | 10,396 |
Dec 6, 2024 | 21.15 | 21.31 | 21.05 | 21.25 | 21.25 | 7,919 |
Dec 5, 2024 | 21.27 | 21.27 | 21.10 | 21.16 | 21.16 | 10,907 |
Dec 4, 2024 | 21.05 | 21.26 | 21.02 | 21.26 | 21.26 | 11,795 |
Dec 3, 2024 | 20.99 | 20.99 | 20.88 | 20.91 | 20.91 | 6,553 |
Dec 2, 2024 | 20.85 | 20.98 | 20.80 | 20.93 | 20.93 | 10,571 |
Nov 29, 2024 | 20.59 | 20.75 | 20.54 | 20.74 | 20.74 | 3,691 |
Nov 28, 2024 | 20.55 | 20.67 | 20.55 | 20.63 | 20.63 | 9,260 |
Nov 27, 2024 | 20.77 | 20.77 | 20.36 | 20.40 | 20.40 | 9,297 |
Nov 26, 2024 | 20.92 | 20.93 | 20.79 | 20.93 | 20.93 | 18,916 |
Nov 25, 2024 | 21.20 | 21.20 | 20.90 | 21.04 | 21.04 | 11,078 |
Nov 22, 2024 | 20.82 | 21.04 | 20.80 | 21.00 | 21.00 | 10,103 |
Nov 21, 2024 | 20.35 | 20.76 | 20.34 | 20.72 | 20.72 | 2,933 |
Nov 20, 2024 | 20.46 | 20.50 | 20.26 | 20.29 | 20.29 | 13,778 |
Nov 19, 2024 | 20.24 | 20.26 | 19.96 | 20.26 | 20.26 | 6,450 |
Nov 18, 2024 | 20.22 | 20.22 | 19.93 | 20.20 | 20.20 | 19,118 |
Nov 15, 2024 | 20.28 | 20.28 | 20.10 | 20.14 | 20.14 | 7,296 |
Nov 14, 2024 | 20.51 | 20.64 | 20.44 | 20.50 | 20.50 | 14,039 |
Nov 13, 2024 | 20.57 | 20.66 | 20.47 | 20.65 | 20.65 | 8,326 |
Nov 12, 2024 | 20.84 | 20.84 | 20.58 | 20.64 | 20.64 | 10,650 |
Nov 11, 2024 | 20.81 | 20.96 | 20.81 | 20.92 | 20.92 | 8,007 |
Nov 8, 2024 | 20.50 | 20.62 | 20.43 | 20.62 | 20.62 | 4,268 |
Nov 7, 2024 | 20.24 | 20.32 | 20.20 | 20.28 | 20.28 | 17,399 |
Nov 6, 2024 | 20.32 | 20.45 | 20.19 | 20.25 | 20.25 | 21,553 |
Nov 5, 2024 | 19.52 | 19.73 | 19.47 | 19.70 | 19.70 | 5,518 |
Nov 4, 2024 | 19.41 | 19.52 | 19.40 | 19.51 | 19.51 | 5,332 |
Nov 1, 2024 | 19.10 | 19.52 | 19.10 | 19.52 | 19.52 | 2,270 |
Oct 31, 2024 | 19.63 | 19.63 | 19.21 | 19.23 | 19.23 | 4,134 |
Oct 30, 2024 | 19.79 | 19.79 | 19.63 | 19.65 | 19.65 | 7,381 |
Oct 29, 2024 | 19.55 | 19.69 | 19.48 | 19.64 | 19.64 | 10,651 |
Oct 28, 2024 | 19.45 | 19.50 | 19.37 | 19.48 | 19.48 | 3,319 |
Oct 25, 2024 | 19.25 | 19.36 | 19.14 | 19.33 | 19.33 | 4,122 |
Oct 24, 2024 | 19.00 | 19.16 | 19.00 | 19.04 | 19.04 | 754 |
Oct 23, 2024 | 19.21 | 19.24 | 18.96 | 18.98 | 18.98 | 3,070 |
Oct 22, 2024 | 19.37 | 19.37 | 19.21 | 19.21 | 19.21 | 5,649 |
Oct 21, 2024 | 19.45 | 19.52 | 19.33 | 19.36 | 19.36 | 19,896 |
Oct 18, 2024 | 19.19 | 19.40 | 19.19 | 19.34 | 19.34 | 7,999 |
Oct 17, 2024 | 19.07 | 19.26 | 19.07 | 19.19 | 19.19 | 2,025 |
Oct 16, 2024 | 19.05 | 19.06 | 18.91 | 19.05 | 19.05 | 3,584 |
Oct 15, 2024 | 19.51 | 19.53 | 19.13 | 19.22 | 19.22 | 13,364 |
Oct 14, 2024 | 19.33 | 19.51 | 19.33 | 19.49 | 19.49 | 23,448 |
Oct 11, 2024 | 19.20 | 19.31 | 19.13 | 19.29 | 19.29 | 2,333 |
Oct 10, 2024 | 19.26 | 19.26 | 19.04 | 19.20 | 19.20 | 13,635 |
Oct 9, 2024 | 18.99 | 19.20 | 18.99 | 19.20 | 19.20 | 7,538 |
Oct 8, 2024 | 19.02 | 19.11 | 18.83 | 19.11 | 19.11 | 2,164 |
Oct 7, 2024 | 19.18 | 19.20 | 19.02 | 19.16 | 19.16 | 3,502 |
Oct 4, 2024 | 18.87 | 19.22 | 18.87 | 19.07 | 19.07 | 2,814 |
Oct 3, 2024 | 18.92 | 18.92 | 18.73 | 18.88 | 18.88 | 1,923 |
Oct 2, 2024 | 18.85 | 18.91 | 18.71 | 18.90 | 18.90 | 4,656 |
Oct 1, 2024 | 18.95 | 19.16 | 18.75 | 18.85 | 18.85 | 4,634 |
Sep 30, 2024 | 18.89 | 19.00 | 18.75 | 18.97 | 18.97 | 6,505 |
Sep 27, 2024 | 18.97 | 19.00 | 18.87 | 18.96 | 18.96 | 1,468 |
Sep 26, 2024 | 18.69 | 19.02 | 18.69 | 18.87 | 18.87 | 4,256 |
Sep 25, 2024 | 18.42 | 18.70 | 18.40 | 18.68 | 18.68 | 3,309 |
Sep 24, 2024 | 18.37 | 18.43 | 18.34 | 18.39 | 18.39 | 3,435 |
Sep 23, 2024 | 18.38 | 18.40 | 18.22 | 18.36 | 18.36 | 7,212 |
Sep 20, 2024 | 18.40 | 18.40 | 18.15 | 18.19 | 18.19 | 1,400 |
Sep 19, 2024 | 18.20 | 18.34 | 18.12 | 18.34 | 18.34 | 2,024 |
Sep 18, 2024 | 18.10 | 18.10 | 17.90 | 17.98 | 17.98 | 3,737 |
Sep 17, 2024 | 17.98 | 18.19 | 17.98 | 18.15 | 18.15 | 1,327 |
Sep 16, 2024 | 18.05 | 18.12 | 17.98 | 18.01 | 18.01 | 826 |
Sep 13, 2024 | 18.10 | 18.21 | 18.05 | 18.16 | 18.16 | 4,728 |
Sep 12, 2024 | 18.02 | 18.06 | 17.87 | 18.01 | 18.01 | 3,638 |
Sep 11, 2024 | 17.46 | 17.63 | 17.39 | 17.53 | 17.53 | 3,365 |
Sep 10, 2024 | 17.53 | 17.56 | 17.44 | 17.46 | 17.46 | 2,647 |
Sep 9, 2024 | 17.41 | 17.62 | 17.41 | 17.57 | 17.57 | 4,461 |
Sep 6, 2024 | 17.32 | 17.60 | 17.08 | 17.14 | 17.14 | 6,979 |
Sep 5, 2024 | 17.70 | 17.76 | 17.56 | 17.56 | 17.56 | 1,855 |
Sep 4, 2024 | 17.74 | 17.98 | 17.74 | 17.87 | 17.87 | 4,964 |
Sep 3, 2024 | 18.63 | 18.70 | 18.15 | 18.23 | 18.23 | 9,648 |
Sep 2, 2024 | 18.72 | 18.72 | 18.57 | 18.66 | 18.66 | 5,032 |
Aug 30, 2024 | 18.82 | 18.82 | 18.66 | 18.66 | 18.66 | 1,866 |
Aug 29, 2024 | 18.49 | 18.80 | 18.49 | 18.78 | 18.78 | 1,603 |
Aug 28, 2024 | 18.66 | 18.72 | 18.47 | 18.47 | 18.47 | 2,814 |
Aug 27, 2024 | 18.60 | 18.65 | 18.50 | 18.60 | 18.60 | 4,123 |
Aug 26, 2024 | 18.70 | 18.79 | 18.52 | 18.58 | 18.58 | 724 |
Aug 23, 2024 | 18.68 | 18.70 | 18.60 | 18.67 | 18.67 | 4,307 |
Aug 22, 2024 | 18.64 | 18.78 | 18.61 | 18.64 | 18.64 | 3,736 |
Aug 21, 2024 | 18.40 | 18.60 | 18.40 | 18.58 | 18.58 | 2,417 |
Aug 20, 2024 | 18.52 | 18.59 | 18.29 | 18.36 | 18.36 | 2,919 |
Aug 19, 2024 | 18.16 | 18.30 | 18.13 | 18.30 | 18.30 | 4,141 |
Aug 16, 2024 | 18.30 | 18.31 | 18.09 | 18.18 | 18.18 | 4,744 |
Aug 15, 2024 | 17.87 | 18.15 | 17.76 | 18.10 | 18.10 | 1,342 |
Aug 14, 2024 | 17.91 | 17.93 | 17.75 | 17.89 | 17.89 | 2,288 |
Aug 13, 2024 | 17.62 | 17.86 | 17.60 | 17.84 | 17.84 | 2,702 |
Aug 12, 2024 | 17.44 | 17.66 | 17.44 | 17.53 | 17.53 | 1,966 |
Aug 9, 2024 | 17.41 | 17.60 | 17.36 | 17.44 | 17.44 | 2,823 |
Aug 8, 2024 | 17.08 | 17.43 | 16.93 | 17.42 | 17.42 | 46,963 |
Aug 7, 2024 | 17.27 | 17.52 | 17.14 | 17.49 | 17.49 | 12,151 |
Aug 6, 2024 | 17.07 | 17.30 | 16.56 | 16.94 | 16.94 | 29,376 |
Aug 5, 2024 | 15.80 | 16.75 | 15.70 | 16.74 | 16.74 | 72,522 |
Aug 2, 2024 | 17.62 | 17.62 | 16.93 | 17.12 | 17.12 | 12,423 |
Aug 1, 2024 | 18.66 | 18.66 | 18.13 | 18.15 | 18.15 | 5,727 |
Jul 31, 2024 | 18.54 | 18.67 | 18.46 | 18.66 | 18.66 | 7,461 |
Jul 30, 2024 | 18.26 | 18.45 | 18.18 | 18.19 | 18.19 | 3,873 |
Jul 29, 2024 | 18.51 | 18.55 | 18.30 | 18.30 | 18.30 | 2,637 |
Jul 26, 2024 | 18.24 | 18.40 | 18.24 | 18.32 | 18.32 | 6,801 |
Jul 25, 2024 | 18.30 | 18.30 | 17.89 | 18.16 | 18.16 | 10,220 |
Jul 24, 2024 | 18.87 | 18.87 | 18.56 | 18.60 | 18.60 | 5,834 |
Jul 23, 2024 | 18.73 | 18.95 | 18.70 | 18.91 | 18.91 | 16,012 |
Jul 22, 2024 | 18.63 | 18.82 | 18.63 | 18.75 | 18.75 | 4,118 |
Jul 19, 2024 | 18.62 | 18.72 | 18.59 | 18.60 | 18.60 | 5,227 |
Jul 18, 2024 | 19.01 | 19.06 | 18.65 | 18.65 | 18.65 | 4,504 |
Jul 17, 2024 | 19.25 | 19.29 | 19.00 | 19.01 | 19.01 | 4,849 |
Jul 16, 2024 | 19.25 | 19.40 | 19.23 | 19.38 | 19.38 | 5,104 |
Jul 15, 2024 | 19.44 | 19.44 | 19.26 | 19.36 | 19.36 | 4,357 |
Jul 12, 2024 | 19.22 | 19.45 | 19.22 | 19.43 | 19.43 | 6,046 |
Jul 11, 2024 | 19.08 | 19.34 | 19.08 | 19.19 | 19.19 | 6,028 |
Jul 10, 2024 | 18.99 | 19.10 | 18.99 | 19.10 | 19.10 | 3,367 |
Jul 9, 2024 | 19.09 | 19.13 | 18.98 | 18.99 | 18.99 | 3,368 |
Jul 8, 2024 | 18.89 | 19.04 | 18.84 | 19.04 | 19.04 | 20,768 |
Jul 5, 2024 | 18.98 | 18.98 | 18.84 | 18.89 | 18.89 | 8,294 |
Jul 4, 2024 | 18.91 | 18.98 | 18.87 | 18.98 | 18.98 | 3,717 |
Jul 3, 2024 | 18.88 | 18.89 | 18.75 | 18.82 | 18.82 | 7,368 |
Jul 2, 2024 | 18.73 | 18.84 | 18.73 | 18.75 | 18.75 | 2,733 |
Jul 1, 2024 | 18.98 | 18.98 | 18.58 | 18.85 | 18.85 | 8,528 |
Jun 28, 2024 | 18.93 | 19.02 | 18.91 | 18.98 | 18.98 | 4,630 |
Jun 27, 2024 | 18.82 | 18.82 | 18.74 | 18.74 | 18.74 | 4,989 |
Jun 26, 2024 | 19.03 | 19.07 | 18.86 | 18.89 | 18.89 | 4,029 |
Jun 25, 2024 | 18.64 | 18.75 | 18.62 | 18.73 | 18.73 | 966 |
Jun 24, 2024 | 18.85 | 18.91 | 18.72 | 18.76 | 18.76 | 3,967 |
Jun 21, 2024 | 19.05 | 19.08 | 18.82 | 18.88 | 18.88 | 15,166 |
Jun 20, 2024 | 19.33 | 19.39 | 19.21 | 19.26 | 19.26 | 4,212 |
Jun 19, 2024 | 19.35 | 19.35 | 19.25 | 19.29 | 19.29 | 2,588 |
Jun 18, 2024 | 19.11 | 19.23 | 19.11 | 19.22 | 19.22 | 4,362 |
Jun 17, 2024 | 19.32 | 19.32 | 19.03 | 19.06 | 19.06 | 3,824 |
Jun 14, 2024 | 19.32 | 19.33 | 19.18 | 19.21 | 19.21 | 6,808 |
Jun 13, 2024 | 19.30 | 19.34 | 19.25 | 19.28 | 19.28 | 1,981 |
Jun 12, 2024 | 19.06 | 19.40 | 19.06 | 19.37 | 19.37 | 3,357 |
Jun 11, 2024 | 19.07 | 19.09 | 18.99 | 19.01 | 19.01 | 5,232 |
Jun 10, 2024 | 18.94 | 19.04 | 18.81 | 19.04 | 19.04 | 15,145 |
Jun 7, 2024 | 18.86 | 19.07 | 18.81 | 18.90 | 18.90 | 9,021 |
Jun 6, 2024 | 19.00 | 19.08 | 18.90 | 18.93 | 18.93 | 6,145 |
Jun 5, 2024 | 18.81 | 18.93 | 18.70 | 18.93 | 18.93 | 7,511 |
Jun 4, 2024 | 18.76 | 18.83 | 18.70 | 18.74 | 18.74 | 15,413 |
Jun 3, 2024 | 18.70 | 18.92 | 18.67 | 18.74 | 18.74 | 12,237 |
May 31, 2024 | 18.71 | 18.71 | 18.48 | 18.49 | 18.49 | 4,289 |
May 30, 2024 | 18.79 | 18.79 | 18.55 | 18.67 | 18.67 | 14,247 |
May 29, 2024 | 19.03 | 19.03 | 18.80 | 18.87 | 18.87 | 6,682 |
May 28, 2024 | 19.19 | 19.19 | 19.00 | 19.03 | 19.03 | 22,428 |
May 27, 2024 | 19.08 | 19.20 | 19.08 | 19.20 | 19.20 | 4,306 |
May 24, 2024 | 18.99 | 19.07 | 18.95 | 19.06 | 19.06 | 6,627 |
May 23, 2024 | 19.13 | 19.23 | 19.05 | 19.13 | 19.13 | 10,957 |
May 22, 2024 | 19.00 | 19.00 | 18.91 | 18.97 | 18.97 | 7,108 |
May 21, 2024 | 19.10 | 19.16 | 19.03 | 19.07 | 19.07 | 4,089 |
May 20, 2024 | 19.24 | 19.24 | 19.13 | 19.23 | 19.23 | 4,223 |
May 17, 2024 | 19.14 | 19.16 | 19.06 | 19.06 | 19.06 | 4,518 |
May 16, 2024 | 19.28 | 19.44 | 19.26 | 19.28 | 19.28 | 6,072 |
May 15, 2024 | 19.05 | 19.14 | 18.95 | 19.12 | 19.12 | 6,483 |
May 14, 2024 | 18.98 | 19.08 | 18.92 | 19.06 | 19.06 | 21,658 |
May 13, 2024 | 19.07 | 19.11 | 18.98 | 19.04 | 19.04 | 5,464 |
May 10, 2024 | 19.20 | 19.20 | 19.04 | 19.04 | 19.04 | 9,009 |
May 9, 2024 | 19.11 | 19.11 | 18.94 | 19.02 | 19.02 | 2,588 |
May 8, 2024 | 19.13 | 19.13 | 18.90 | 19.03 | 19.03 | 12,256 |
May 7, 2024 | 19.13 | 19.15 | 19.02 | 19.13 | 19.13 | 9,839 |
May 6, 2024 | 18.85 | 19.01 | 18.82 | 18.98 | 18.98 | 6,546 |
May 3, 2024 | 18.57 | 18.84 | 18.57 | 18.78 | 18.78 | 4,401 |
May 2, 2024 | 18.52 | 18.58 | 18.39 | 18.46 | 18.46 | 7,151 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%