Milan - Delayed Quote EUR
Xtrackers CSI300 Swap UCITS ETF 1C (XCHA.MI)
13.00
+0.02
+(0.12%)
At close: April 30 at 5:28:54 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 |
---|---|---|---|---|---|---|
Apr 30, 2025 | 13.00 | 13.04 | 12.94 | 13.00 | 13.00 | 88,862 |
Apr 28, 2025 | 13.04 | 13.04 | 12.99 | 13.00 | 13.00 | 23,622 |
Apr 25, 2025 | 13.08 | 13.08 | 13.00 | 13.03 | 13.03 | 7,056 |
Apr 24, 2025 | 13.12 | 13.12 | 13.01 | 13.10 | 13.10 | 33,073 |
Apr 23, 2025 | 13.00 | 13.15 | 12.96 | 13.13 | 13.13 | 105,295 |
Apr 22, 2025 | 12.91 | 12.91 | 12.80 | 12.88 | 12.88 | 150,046 |
Apr 17, 2025 | 12.92 | 12.96 | 12.84 | 12.89 | 12.89 | 25,319 |
Apr 16, 2025 | 12.91 | 13.03 | 12.83 | 12.94 | 12.94 | 56,320 |
Apr 15, 2025 | 12.99 | 12.99 | 12.85 | 12.92 | 12.92 | 70,298 |
Apr 14, 2025 | 12.83 | 12.97 | 12.79 | 12.91 | 12.91 | 165,421 |
Apr 11, 2025 | 12.85 | 12.89 | 12.65 | 12.86 | 12.86 | 274,173 |
Apr 10, 2025 | 13.18 | 13.18 | 12.84 | 12.94 | 12.94 | 173,696 |
Apr 9, 2025 | 13.00 | 13.00 | 12.63 | 12.70 | 12.70 | 85,085 |
Apr 8, 2025 | 12.77 | 12.91 | 12.65 | 12.79 | 12.79 | 261,103 |
Apr 7, 2025 | 12.13 | 12.80 | 12.10 | 12.50 | 12.50 | 226,246 |
Apr 4, 2025 | 13.49 | 13.57 | 12.48 | 13.08 | 13.08 | 188,847 |
Apr 3, 2025 | 13.62 | 13.68 | 13.39 | 13.54 | 13.54 | 42,714 |
Apr 2, 2025 | 13.97 | 14.04 | 13.92 | 13.93 | 13.93 | 38,823 |
Apr 1, 2025 | 14.00 | 14.02 | 13.96 | 14.01 | 14.01 | 172,640 |
Mar 31, 2025 | 14.00 | 14.03 | 13.96 | 14.00 | 14.00 | 87,379 |
Mar 28, 2025 | 14.13 | 14.15 | 14.02 | 14.05 | 14.05 | 149,408 |
Mar 27, 2025 | 14.26 | 14.26 | 14.17 | 14.23 | 14.23 | 72,937 |
Mar 26, 2025 | 14.18 | 14.21 | 14.12 | 14.16 | 14.16 | 643,261 |
Mar 25, 2025 | 14.18 | 14.26 | 14.18 | 14.24 | 14.24 | 40,911 |
Mar 24, 2025 | 14.30 | 14.30 | 14.16 | 14.25 | 14.25 | 566,019 |
Mar 21, 2025 | 14.08 | 14.14 | 14.05 | 14.11 | 14.11 | 20,121 |
Mar 20, 2025 | 14.32 | 14.33 | 14.22 | 14.28 | 14.28 | 107,093 |
Mar 19, 2025 | 14.43 | 14.49 | 14.40 | 14.43 | 14.43 | 136,392 |
Mar 18, 2025 | 14.40 | 14.42 | 14.35 | 14.38 | 14.38 | 126,350 |
Mar 17, 2025 | 14.41 | 14.48 | 14.34 | 14.48 | 14.48 | 446,295 |
Mar 14, 2025 | 14.44 | 14.54 | 14.44 | 14.51 | 14.51 | 157,889 |
Mar 13, 2025 | 14.04 | 14.14 | 14.01 | 14.12 | 14.12 | 26,616 |
Mar 12, 2025 | 14.06 | 14.13 | 14.01 | 14.02 | 14.02 | 48,472 |
Mar 11, 2025 | 14.11 | 14.15 | 14.03 | 14.12 | 14.12 | 45,218 |
Mar 10, 2025 | 14.18 | 14.18 | 14.02 | 14.05 | 14.05 | 45,550 |
Mar 7, 2025 | 14.26 | 14.26 | 14.13 | 14.18 | 14.18 | 154,086 |
Mar 6, 2025 | 14.30 | 14.32 | 14.25 | 14.28 | 14.28 | 66,159 |
Mar 5, 2025 | 14.29 | 14.29 | 14.13 | 14.13 | 14.13 | 170,811 |
Mar 4, 2025 | 14.35 | 14.39 | 14.25 | 14.25 | 14.25 | 176,028 |
Mar 3, 2025 | 14.56 | 14.56 | 14.34 | 14.47 | 14.47 | 108,492 |
Feb 28, 2025 | 14.52 | 14.60 | 14.52 | 14.58 | 14.58 | 98,590 |
Feb 27, 2025 | 14.77 | 14.85 | 14.68 | 14.85 | 14.85 | 89,500 |
Feb 26, 2025 | 14.77 | 14.77 | 14.69 | 14.75 | 14.75 | 76,199 |
Feb 25, 2025 | 14.63 | 14.69 | 14.58 | 14.69 | 14.69 | 56,391 |
Feb 24, 2025 | 14.77 | 14.81 | 14.65 | 14.65 | 14.65 | 247,759 |
Feb 21, 2025 | 14.81 | 14.96 | 14.79 | 14.94 | 14.94 | 218,962 |
Feb 20, 2025 | 14.73 | 14.77 | 14.65 | 14.73 | 14.73 | 86,941 |
Feb 19, 2025 | 14.60 | 14.72 | 14.60 | 14.72 | 14.72 | 62,630 |
Feb 18, 2025 | 14.55 | 14.62 | 14.49 | 14.60 | 14.60 | 75,137 |
Feb 17, 2025 | 14.60 | 14.68 | 14.58 | 14.68 | 14.68 | 87,942 |
Feb 14, 2025 | 14.75 | 14.78 | 14.68 | 14.70 | 14.70 | 156,036 |
Feb 13, 2025 | 14.48 | 14.54 | 14.42 | 14.52 | 14.52 | 115,981 |
Feb 12, 2025 | 14.66 | 14.69 | 14.41 | 14.68 | 14.68 | 77,395 |
Feb 11, 2025 | 14.55 | 14.62 | 14.54 | 14.59 | 14.59 | 106,090 |
Feb 10, 2025 | 14.64 | 14.68 | 14.59 | 14.68 | 14.68 | 60,372 |
Feb 7, 2025 | 14.55 | 14.70 | 14.53 | 14.60 | 14.60 | 105,431 |
Feb 6, 2025 | 14.33 | 14.43 | 14.25 | 14.30 | 14.30 | 54,516 |
Feb 5, 2025 | 14.21 | 14.24 | 14.15 | 14.19 | 14.19 | 35,595 |
Feb 4, 2025 | 14.48 | 14.52 | 14.41 | 14.49 | 14.49 | 75,471 |
Feb 3, 2025 | 14.28 | 14.41 | 14.26 | 14.36 | 14.36 | 89,337 |
Jan 31, 2025 | 14.53 | 14.56 | 14.39 | 14.47 | 14.47 | 29,776 |
Jan 30, 2025 | 14.42 | 14.45 | 14.31 | 14.45 | 14.45 | 33,937 |
Jan 29, 2025 | 14.50 | 14.52 | 14.38 | 14.50 | 14.50 | 161,139 |
Jan 28, 2025 | 14.36 | 14.36 | 14.21 | 14.36 | 14.36 | 132,617 |
Jan 27, 2025 | 14.23 | 14.32 | 14.08 | 14.26 | 14.26 | 65,362 |
Jan 24, 2025 | 14.27 | 14.29 | 14.21 | 14.27 | 14.27 | 41,791 |
Jan 23, 2025 | 14.18 | 14.22 | 14.13 | 14.22 | 14.22 | 28,550 |
Jan 22, 2025 | 14.13 | 14.28 | 14.07 | 14.18 | 14.18 | 51,585 |
Jan 21, 2025 | 14.31 | 14.32 | 14.24 | 14.27 | 14.27 | 389,872 |
Jan 20, 2025 | 14.31 | 14.43 | 14.26 | 14.42 | 14.42 | 20,971 |
Jan 17, 2025 | 14.26 | 14.38 | 14.15 | 14.33 | 14.33 | 57,123 |
Jan 16, 2025 | 14.17 | 14.21 | 14.12 | 14.13 | 14.13 | 42,658 |
Jan 15, 2025 | 14.14 | 14.19 | 14.11 | 14.19 | 14.19 | 86,319 |
Jan 14, 2025 | 14.26 | 14.33 | 14.21 | 14.21 | 14.21 | 61,942 |
Jan 13, 2025 | 14.00 | 14.01 | 13.93 | 13.98 | 13.98 | 28,807 |
Jan 10, 2025 | 13.89 | 13.98 | 13.84 | 13.90 | 13.90 | 33,158 |
Jan 9, 2025 | 14.03 | 14.10 | 14.00 | 14.04 | 14.04 | 149,541 |
Jan 8, 2025 | 14.10 | 14.14 | 14.04 | 14.13 | 14.13 | 23,297 |
Jan 7, 2025 | 13.95 | 14.11 | 13.95 | 14.06 | 14.06 | 56,428 |
Jan 6, 2025 | 14.05 | 14.16 | 13.95 | 13.97 | 13.97 | 82,118 |
Jan 3, 2025 | 14.09 | 14.14 | 14.02 | 14.05 | 14.05 | 173,974 |
Jan 2, 2025 | 14.12 | 14.34 | 14.10 | 14.33 | 14.33 | 55,581 |
Dec 30, 2024 | 14.74 | 14.78 | 14.64 | 14.74 | 14.74 | 170,480 |
Dec 27, 2024 | 14.63 | 14.69 | 14.58 | 14.65 | 14.65 | 28,375 |
Dec 23, 2024 | 14.53 | 14.55 | 14.48 | 14.50 | 14.50 | 50,839 |
Dec 20, 2024 | 14.55 | 14.55 | 14.42 | 14.50 | 14.50 | 31,285 |
Dec 19, 2024 | 14.52 | 14.56 | 14.50 | 14.54 | 14.54 | 76,498 |
Dec 18, 2024 | 14.46 | 14.47 | 14.39 | 14.44 | 14.44 | 14,964 |
Dec 17, 2024 | 14.37 | 14.46 | 14.37 | 14.43 | 14.43 | 59,061 |
Dec 16, 2024 | 14.30 | 14.35 | 14.27 | 14.28 | 14.28 | 75,519 |
Dec 13, 2024 | 14.47 | 14.49 | 14.37 | 14.37 | 14.37 | 75,363 |
Dec 12, 2024 | 14.78 | 14.84 | 14.50 | 14.62 | 14.62 | 129,021 |
Dec 11, 2024 | 14.67 | 14.69 | 14.58 | 14.69 | 14.69 | 134,045 |
Dec 10, 2024 | 14.56 | 14.77 | 14.55 | 14.69 | 14.69 | 135,984 |
Dec 9, 2024 | 15.13 | 15.52 | 14.97 | 15.47 | 15.47 | 282,302 |
Dec 6, 2024 | 14.48 | 14.52 | 14.43 | 14.45 | 14.45 | 92,742 |
Dec 5, 2024 | 14.32 | 14.38 | 14.27 | 14.32 | 14.32 | 34,942 |
Dec 4, 2024 | 14.39 | 14.41 | 14.27 | 14.34 | 14.34 | 31,009 |
Dec 3, 2024 | 14.50 | 14.50 | 14.39 | 14.49 | 14.49 | 125,133 |
Dec 2, 2024 | 14.45 | 14.55 | 14.40 | 14.55 | 14.55 | 46,270 |
Nov 29, 2024 | 14.37 | 14.44 | 14.31 | 14.45 | 14.45 | 25,109 |
Nov 28, 2024 | 14.13 | 14.21 | 14.11 | 14.17 | 14.17 | 35,191 |
Nov 27, 2024 | 14.37 | 14.39 | 14.30 | 14.32 | 14.32 | 41,618 |
Nov 26, 2024 | 14.06 | 14.14 | 14.04 | 14.08 | 14.08 | 20,820 |
Nov 25, 2024 | 14.08 | 14.13 | 14.03 | 14.10 | 14.10 | 36,096 |
Nov 22, 2024 | 14.22 | 14.34 | 14.17 | 14.29 | 14.29 | 63,997 |
Nov 21, 2024 | 14.64 | 14.65 | 14.56 | 14.62 | 14.62 | 5,921 |
Nov 20, 2024 | 14.57 | 14.57 | 14.50 | 14.50 | 14.50 | 33,149 |
Nov 19, 2024 | 14.45 | 14.51 | 14.39 | 14.41 | 14.41 | 57,984 |
Nov 18, 2024 | 14.41 | 14.48 | 14.37 | 14.48 | 14.48 | 22,381 |
Nov 15, 2024 | 14.50 | 14.52 | 14.42 | 14.52 | 14.52 | 34,741 |
Nov 14, 2024 | 14.70 | 14.79 | 14.61 | 14.65 | 14.65 | 205,001 |
Nov 13, 2024 | 15.00 | 15.06 | 14.90 | 14.94 | 14.94 | 90,273 |
Nov 12, 2024 | 14.82 | 14.87 | 14.71 | 14.73 | 14.73 | 73,833 |
Nov 11, 2024 | 14.99 | 15.05 | 14.94 | 14.97 | 14.97 | 192,897 |
Nov 8, 2024 | 14.86 | 14.86 | 14.27 | 14.60 | 14.60 | 166,927 |
Nov 7, 2024 | 15.13 | 15.29 | 15.07 | 15.24 | 15.24 | 62,962 |
Nov 6, 2024 | 14.66 | 14.70 | 14.51 | 14.65 | 14.65 | 63,379 |
Nov 5, 2024 | 14.69 | 14.74 | 14.62 | 14.67 | 14.67 | 190,291 |
Nov 4, 2024 | 14.30 | 14.35 | 14.27 | 14.31 | 14.31 | 220,198 |
Nov 1, 2024 | 14.05 | 14.15 | 14.03 | 14.15 | 14.15 | 10,330 |
Oct 31, 2024 | 14.05 | 14.08 | 13.99 | 14.04 | 14.04 | 42,787 |
Oct 30, 2024 | 14.18 | 14.18 | 14.02 | 14.08 | 14.08 | 268,978 |
Oct 29, 2024 | 14.27 | 14.57 | 14.20 | 14.35 | 14.35 | 495,661 |
Oct 28, 2024 | 14.38 | 14.48 | 14.34 | 14.41 | 14.41 | 38,379 |
Oct 25, 2024 | 14.40 | 14.43 | 14.33 | 14.34 | 14.34 | 53,135 |
Oct 24, 2024 | 14.37 | 14.37 | 14.20 | 14.27 | 14.27 | 27,123 |
Oct 23, 2024 | 14.49 | 14.51 | 14.41 | 14.46 | 14.46 | 178,002 |
Oct 22, 2024 | 14.32 | 14.51 | 14.31 | 14.49 | 14.49 | 89,763 |
Oct 21, 2024 | 14.27 | 14.29 | 14.17 | 14.20 | 14.20 | 39,964 |
Oct 18, 2024 | 14.27 | 14.47 | 14.25 | 14.31 | 14.31 | 115,119 |
Oct 17, 2024 | 13.68 | 13.68 | 13.42 | 13.51 | 13.51 | 119,088 |
Oct 16, 2024 | 13.82 | 13.91 | 13.73 | 13.90 | 13.90 | 26,202 |
Oct 15, 2024 | 13.94 | 13.98 | 13.70 | 13.79 | 13.79 | 223,201 |
Oct 14, 2024 | 14.37 | 14.56 | 14.17 | 14.37 | 14.37 | 91,807 |
Oct 11, 2024 | 14.06 | 14.47 | 14.04 | 14.45 | 14.45 | 80,420 |
Oct 10, 2024 | 14.52 | 14.64 | 14.35 | 14.47 | 14.47 | 285,234 |
Oct 9, 2024 | 14.06 | 14.44 | 13.93 | 14.44 | 14.44 | 286,667 |
Oct 8, 2024 | 15.32 | 15.54 | 14.65 | 15.36 | 15.36 | 259,925 |
Oct 7, 2024 | 16.45 | 16.98 | 16.45 | 16.87 | 16.87 | 311,573 |
Oct 4, 2024 | 15.82 | 16.11 | 15.78 | 16.09 | 16.09 | 258,728 |
Oct 3, 2024 | 15.62 | 15.67 | 15.18 | 15.54 | 15.54 | 136,992 |
Oct 2, 2024 | 15.23 | 15.65 | 15.13 | 15.45 | 15.45 | 446,934 |
Oct 1, 2024 | 14.04 | 14.36 | 14.00 | 14.36 | 14.36 | 98,216 |
Sep 30, 2024 | 14.33 | 14.37 | 13.95 | 14.13 | 14.13 | 246,683 |
Sep 27, 2024 | 13.51 | 13.85 | 13.40 | 13.46 | 13.46 | 263,439 |
Sep 26, 2024 | 12.65 | 13.27 | 12.64 | 13.08 | 13.08 | 357,079 |
Sep 25, 2024 | 12.05 | 12.25 | 12.03 | 12.20 | 12.20 | 141,637 |
Sep 24, 2024 | 11.89 | 12.32 | 11.89 | 12.24 | 12.24 | 259,948 |
Sep 23, 2024 | 11.33 | 11.42 | 11.33 | 11.40 | 11.40 | 35,103 |
Sep 20, 2024 | 11.29 | 11.30 | 11.25 | 11.30 | 11.30 | 66,409 |
Sep 19, 2024 | 11.22 | 11.28 | 11.21 | 11.22 | 11.22 | 19,624 |
Sep 18, 2024 | 11.13 | 11.15 | 11.11 | 11.14 | 11.14 | 40,407 |
Sep 17, 2024 | 11.19 | 11.20 | 11.12 | 11.15 | 11.15 | 24,904 |
Sep 16, 2024 | 11.16 | 11.16 | 11.11 | 11.15 | 11.15 | 27,361 |
Sep 13, 2024 | 11.15 | 11.15 | 11.09 | 11.12 | 11.12 | 27,932 |
Sep 12, 2024 | 11.23 | 11.25 | 11.17 | 11.19 | 11.19 | 19,870 |
Sep 11, 2024 | 11.28 | 11.29 | 11.25 | 11.28 | 11.28 | 26,090 |
Sep 10, 2024 | 11.28 | 11.29 | 11.24 | 11.25 | 11.25 | 58,508 |
Sep 9, 2024 | 11.25 | 11.28 | 11.24 | 11.27 | 11.27 | 58,414 |
Sep 6, 2024 | 11.47 | 11.47 | 11.34 | 11.36 | 11.36 | 23,112 |
Sep 5, 2024 | 11.49 | 11.52 | 11.46 | 11.50 | 11.50 | 17,715 |
Sep 4, 2024 | 11.42 | 11.49 | 11.42 | 11.46 | 11.46 | 12,404 |
Sep 3, 2024 | 11.53 | 11.54 | 11.46 | 11.53 | 11.53 | 52,199 |
Sep 2, 2024 | 11.48 | 11.50 | 11.42 | 11.45 | 11.45 | 62,063 |
Aug 30, 2024 | 11.73 | 11.75 | 11.66 | 11.68 | 11.68 | 62,432 |
Aug 29, 2024 | 11.48 | 11.57 | 11.47 | 11.54 | 11.54 | 13,280 |
Aug 28, 2024 | 11.47 | 11.51 | 11.41 | 11.49 | 11.49 | 32,397 |
Aug 27, 2024 | 11.50 | 11.54 | 11.50 | 11.52 | 11.52 | 34,199 |
Aug 26, 2024 | 11.61 | 11.61 | 11.54 | 11.56 | 11.56 | 14,293 |
Aug 23, 2024 | 11.63 | 11.65 | 11.62 | 11.62 | 11.62 | 4,915 |
Aug 22, 2024 | 11.55 | 11.57 | 11.51 | 11.54 | 11.54 | 28,719 |
Aug 21, 2024 | 11.61 | 11.61 | 11.57 | 11.59 | 11.59 | 11,911 |
Aug 20, 2024 | 11.67 | 11.69 | 11.61 | 11.63 | 11.63 | 27,877 |
Aug 19, 2024 | 11.81 | 11.83 | 11.75 | 11.83 | 11.83 | 4,543 |
Aug 16, 2024 | 11.75 | 11.79 | 11.73 | 11.77 | 11.77 | 10,319 |
Aug 14, 2024 | 11.70 | 11.70 | 11.60 | 11.63 | 11.63 | 19,986 |
Aug 13, 2024 | 11.78 | 11.81 | 11.75 | 11.78 | 11.78 | 12,436 |
Aug 12, 2024 | 11.78 | 11.78 | 11.72 | 11.75 | 11.75 | 9,461 |
Aug 9, 2024 | 11.82 | 11.84 | 11.78 | 11.78 | 11.78 | 7,470 |
Aug 8, 2024 | 11.85 | 11.93 | 11.80 | 11.91 | 11.91 | 23,869 |
Aug 7, 2024 | 11.82 | 11.84 | 11.76 | 11.81 | 11.81 | 12,478 |
Aug 6, 2024 | 11.85 | 11.88 | 11.80 | 11.82 | 11.82 | 21,151 |
Aug 5, 2024 | 12.05 | 12.05 | 11.82 | 11.93 | 11.93 | 78,934 |
Aug 2, 2024 | 12.07 | 12.09 | 11.99 | 12.03 | 12.03 | 37,658 |
Aug 1, 2024 | 12.13 | 12.17 | 12.09 | 12.10 | 12.10 | 42,049 |
Jul 31, 2024 | 12.19 | 12.27 | 12.19 | 12.21 | 12.21 | 27,924 |
Jul 30, 2024 | 11.87 | 11.92 | 11.86 | 11.91 | 11.91 | 47,412 |
Jul 29, 2024 | 11.95 | 11.97 | 11.92 | 11.93 | 11.93 | 190,451 |
Jul 26, 2024 | 11.96 | 11.99 | 11.94 | 11.99 | 11.99 | 42,170 |
Jul 25, 2024 | 12.00 | 12.05 | 11.96 | 12.00 | 12.00 | 29,146 |
Jul 24, 2024 | 12.01 | 12.04 | 12.00 | 12.03 | 12.03 | 97,761 |
Jul 23, 2024 | 12.01 | 12.09 | 12.01 | 12.08 | 12.08 | 43,867 |
Jul 22, 2024 | 12.21 | 12.26 | 12.19 | 12.24 | 12.24 | 30,272 |
Jul 19, 2024 | 12.25 | 12.32 | 12.25 | 12.28 | 12.28 | 350,657 |
Jul 18, 2024 | 12.25 | 12.25 | 12.16 | 12.20 | 12.20 | 75,848 |
Jul 17, 2024 | 12.20 | 12.20 | 12.14 | 12.17 | 12.17 | 84,353 |
Jul 16, 2024 | 12.15 | 12.19 | 12.13 | 12.16 | 12.16 | 202,677 |
Jul 15, 2024 | 12.06 | 12.08 | 12.02 | 12.03 | 12.03 | 13,759 |
Jul 12, 2024 | 12.11 | 12.13 | 12.07 | 12.09 | 12.09 | 83,507 |
Jul 11, 2024 | 12.08 | 12.13 | 12.06 | 12.12 | 12.12 | 116,737 |
Jul 10, 2024 | 11.91 | 11.96 | 11.90 | 11.94 | 11.94 | 361,502 |
Jul 9, 2024 | 11.93 | 11.99 | 11.93 | 11.95 | 11.95 | 16,429 |
Jul 8, 2024 | 11.82 | 11.85 | 11.80 | 11.82 | 11.82 | 35,539 |
Jul 5, 2024 | 11.93 | 11.95 | 11.86 | 11.88 | 11.88 | 83,529 |
Jul 4, 2024 | 12.03 | 12.03 | 11.96 | 11.96 | 11.96 | 31,178 |
Jul 3, 2024 | 12.13 | 12.13 | 12.09 | 12.09 | 12.09 | 15,276 |
Jul 2, 2024 | 12.17 | 12.17 | 12.13 | 12.17 | 12.17 | 26,293 |
Jul 1, 2024 | 12.14 | 12.19 | 12.13 | 12.15 | 12.15 | 92,492 |
Jun 28, 2024 | 12.14 | 12.17 | 12.12 | 12.13 | 12.13 | 70,108 |
Jun 27, 2024 | 12.14 | 12.16 | 12.09 | 12.10 | 12.10 | 26,660 |
Jun 26, 2024 | 12.20 | 12.22 | 12.15 | 12.18 | 12.18 | 91,786 |
Jun 25, 2024 | 12.08 | 12.13 | 12.04 | 12.08 | 12.08 | 137,833 |
Jun 24, 2024 | 12.20 | 12.23 | 12.17 | 12.18 | 12.18 | 210,091 |
Jun 21, 2024 | 12.24 | 12.28 | 12.21 | 12.21 | 12.21 | 48,254 |
Jun 20, 2024 | 12.27 | 12.27 | 12.19 | 12.21 | 12.21 | 169,534 |
Jun 19, 2024 | 12.38 | 12.38 | 12.31 | 12.32 | 12.32 | 322,295 |
Jun 18, 2024 | 12.37 | 12.43 | 12.37 | 12.41 | 12.41 | 8,999 |
Jun 17, 2024 | 12.44 | 12.44 | 12.37 | 12.38 | 12.38 | 15,067 |
Jun 14, 2024 | 12.37 | 12.43 | 12.36 | 12.40 | 12.40 | 53,694 |
Jun 13, 2024 | 12.25 | 12.28 | 12.21 | 12.27 | 12.27 | 31,061 |
Jun 12, 2024 | 12.38 | 12.38 | 12.29 | 12.30 | 12.30 | 109,603 |
Jun 11, 2024 | 12.35 | 12.37 | 12.33 | 12.34 | 12.34 | 50,193 |
Jun 10, 2024 | 12.43 | 12.47 | 12.41 | 12.44 | 12.44 | 17,872 |
Jun 7, 2024 | 12.33 | 12.41 | 12.33 | 12.39 | 12.39 | 32,330 |
Jun 6, 2024 | 12.39 | 12.44 | 12.38 | 12.41 | 12.41 | 21,601 |
Jun 5, 2024 | 12.44 | 12.44 | 12.37 | 12.43 | 12.43 | 117,313 |
Jun 4, 2024 | 12.45 | 12.50 | 12.44 | 12.46 | 12.46 | 173,167 |
Jun 3, 2024 | 12.37 | 12.43 | 12.33 | 12.33 | 12.33 | 74,720 |
May 31, 2024 | 12.40 | 12.40 | 12.29 | 12.34 | 12.34 | 17,844 |
May 30, 2024 | 12.48 | 12.48 | 12.43 | 12.47 | 12.47 | 41,901 |
May 29, 2024 | 12.45 | 12.47 | 12.41 | 12.45 | 12.45 | 93,481 |
May 28, 2024 | 12.44 | 12.44 | 12.36 | 12.37 | 12.37 | 69,826 |
May 27, 2024 | 12.50 | 12.55 | 12.47 | 12.53 | 12.53 | 21,395 |
May 24, 2024 | 12.45 | 12.45 | 12.39 | 12.40 | 12.40 | 29,593 |
May 23, 2024 | 12.60 | 12.60 | 12.50 | 12.52 | 12.52 | 208,512 |
May 22, 2024 | 12.74 | 12.74 | 12.67 | 12.67 | 12.67 | 251,029 |
May 21, 2024 | 12.68 | 12.71 | 12.64 | 12.67 | 12.67 | 108,132 |
May 20, 2024 | 12.76 | 12.77 | 12.71 | 12.73 | 12.73 | 46,541 |
May 17, 2024 | 12.75 | 12.83 | 12.71 | 12.81 | 12.81 | 58,341 |
May 16, 2024 | 12.59 | 12.63 | 12.57 | 12.60 | 12.60 | 123,747 |
May 15, 2024 | 12.75 | 12.75 | 12.55 | 12.58 | 12.58 | 186,129 |
May 14, 2024 | 12.75 | 12.77 | 12.68 | 12.69 | 12.69 | 41,214 |
May 13, 2024 | 12.78 | 12.79 | 12.73 | 12.77 | 12.77 | 55,447 |
May 10, 2024 | 12.79 | 12.83 | 12.76 | 12.81 | 12.81 | 106,670 |
May 9, 2024 | 12.86 | 12.90 | 12.80 | 12.84 | 12.84 | 213,806 |
May 8, 2024 | 12.72 | 12.72 | 12.64 | 12.69 | 12.69 | 29,456 |
May 7, 2024 | 12.85 | 12.85 | 12.77 | 12.80 | 12.80 | 73,435 |
May 6, 2024 | 12.80 | 12.86 | 12.77 | 12.82 | 12.82 | 83,660 |
May 3, 2024 | 12.93 | 12.93 | 12.85 | 12.86 | 12.86 | 324,092 |
May 2, 2024 | 12.78 | 12.85 | 12.76 | 12.84 | 12.84 | 217,125 |
Apr 30, 2024 | 12.66 | 12.68 | 12.59 | 12.64 | 12.64 | 236,008 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
QQQ Invesco QQQ Trust
481.68
+1.31%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
SPY SPDR S&P 500 ETF
558.47
+0.71%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%