LSE - Delayed Quote USD
Xtrackers MSCI Malaysia UCITS ETF (XCS3.L)
12.13
-0.01
(-0.04%)
At close: May 7 at 8:07:24 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 7, 2025 | 0.00 | 0.00 | 0.00 | 12.13 | 12.13 | 1 |
May 6, 2025 | 12.18 | 12.18 | 12.10 | 12.14 | 12.14 | 3,174 |
May 2, 2025 | 12.08 | 12.28 | 11.98 | 12.24 | 12.24 | 368 |
May 1, 2025 | 11.97 | 12.02 | 11.94 | 11.90 | 11.90 | 4,478 |
Apr 30, 2025 | 11.85 | 11.89 | 11.80 | 11.87 | 11.87 | 22 |
Apr 29, 2025 | 11.68 | 11.68 | 11.60 | 11.66 | 11.66 | 1,900 |
Apr 28, 2025 | 11.61 | 11.69 | 11.60 | 11.69 | 11.69 | 4,130 |
Apr 25, 2025 | 11.47 | 11.54 | 11.47 | 11.52 | 11.52 | 17,523 |
Apr 24, 2025 | 11.49 | 11.55 | 11.42 | 11.53 | 11.53 | 822 |
Apr 23, 2025 | 11.31 | 11.32 | 11.31 | 11.36 | 11.36 | 1,651 |
Apr 22, 2025 | 11.31 | 11.36 | 11.29 | 11.33 | 11.33 | 68 |
Apr 17, 2025 | 11.19 | 11.26 | 11.19 | 11.24 | 11.24 | 904 |
Apr 16, 2025 | 11.14 | 11.15 | 11.11 | 11.11 | 11.11 | 23,406 |
Apr 15, 2025 | 11.11 | 11.21 | 11.11 | 11.21 | 11.21 | 1,593 |
Apr 14, 2025 | 11.16 | 11.18 | 11.14 | 11.13 | 11.13 | 2,688 |
Apr 11, 2025 | 10.96 | 10.96 | 10.87 | 10.94 | 10.94 | 1,752 |
Apr 10, 2025 | 10.90 | 10.90 | 10.79 | 10.85 | 10.85 | 32,415 |
Apr 9, 2025 | 10.27 | 10.39 | 10.27 | 10.31 | 10.31 | 6 |
Apr 8, 2025 | 10.60 | 10.73 | 10.60 | 10.63 | 10.63 | 12,817 |
Apr 7, 2025 | 10.67 | 10.79 | 10.57 | 10.61 | 10.61 | 3,199 |
Apr 4, 2025 | 11.06 | 11.30 | 11.00 | 10.84 | 10.84 | 1,306 |
Apr 3, 2025 | 11.38 | 11.38 | 11.30 | 11.29 | 11.29 | - |
Apr 2, 2025 | 11.39 | 11.43 | 11.39 | 11.41 | 11.41 | 1 |
Apr 1, 2025 | 11.35 | 11.37 | 11.35 | 11.35 | 11.35 | 433 |
Mar 31, 2025 | 11.26 | 11.29 | 11.24 | 11.31 | 11.31 | 4,437 |
Mar 28, 2025 | 11.38 | 11.38 | 11.35 | 11.33 | 11.33 | 6 |
Mar 27, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
Mar 26, 2025 | 11.48 | 11.48 | 11.47 | 11.41 | 11.41 | 2 |
Mar 25, 2025 | 11.41 | 11.41 | 11.37 | 11.38 | 11.38 | 16 |
Mar 24, 2025 | 11.22 | 11.33 | 11.22 | 11.30 | 11.30 | 2 |
Mar 21, 2025 | 11.32 | 11.38 | 11.32 | 11.38 | 11.38 | 243 |
Mar 20, 2025 | 11.23 | 11.37 | 11.23 | 11.25 | 11.25 | 3,335 |
Mar 19, 2025 | 11.45 | 11.45 | 11.40 | 11.45 | 11.45 | - |
Mar 18, 2025 | 11.52 | 11.52 | 11.51 | 11.50 | 11.50 | 844 |
Mar 17, 2025 | 11.49 | 11.52 | 11.48 | 11.52 | 11.52 | 2 |
Mar 14, 2025 | 11.38 | 11.43 | 11.32 | 11.40 | 11.40 | 5,293 |
Mar 13, 2025 | 11.34 | 11.34 | 11.34 | 11.25 | 11.25 | - |
Mar 12, 2025 | 11.11 | 11.19 | 11.06 | 11.12 | 11.12 | 3,516 |
Mar 11, 2025 | 11.40 | 11.40 | 11.40 | 11.33 | 11.33 | - |
Mar 10, 2025 | 11.43 | 11.52 | 11.42 | 11.44 | 11.44 | 1,020 |
Mar 7, 2025 | 11.45 | 11.52 | 11.45 | 11.43 | 11.43 | 73 |
Mar 6, 2025 | 11.60 | 11.61 | 11.53 | 11.57 | 11.57 | 2 |
Mar 5, 2025 | 11.67 | 11.67 | 11.67 | 11.59 | 11.59 | - |
Mar 4, 2025 | 11.46 | 11.49 | 11.45 | 11.43 | 11.43 | 6,924 |
Mar 3, 2025 | 11.69 | 11.69 | 11.63 | 11.59 | 11.59 | 1 |
Feb 28, 2025 | 11.56 | 11.67 | 11.56 | 11.65 | 11.65 | 11,713 |
Feb 27, 2025 | 11.93 | 11.93 | 11.93 | 11.77 | 11.77 | 1 |
Feb 26, 2025 | 11.87 | 11.94 | 11.83 | 11.95 | 11.95 | 16,208 |
Feb 25, 2025 | 11.73 | 11.86 | 11.73 | 11.81 | 11.81 | 471 |
Feb 24, 2025 | 11.87 | 11.95 | 11.86 | 11.93 | 11.93 | 7,086 |
Feb 21, 2025 | 11.94 | 12.01 | 11.90 | 11.93 | 11.93 | 194 |
Feb 20, 2025 | 11.85 | 12.30 | 11.85 | 11.89 | 11.89 | 384 |
Feb 19, 2025 | 11.89 | 11.89 | 11.89 | 11.86 | 11.86 | - |
Feb 18, 2025 | 11.95 | 11.95 | 11.95 | 11.90 | 11.90 | - |
Feb 17, 2025 | 11.89 | 12.01 | 11.89 | 11.94 | 11.94 | 31,854 |
Feb 14, 2025 | 11.94 | 11.94 | 11.94 | 12.03 | 12.03 | 9,196 |
Feb 13, 2025 | 11.81 | 11.93 | 11.81 | 11.90 | 11.90 | 2,140 |
Feb 12, 2025 | 11.85 | 11.85 | 11.76 | 11.83 | 11.83 | 1,749 |
Feb 11, 2025 | 11.81 | 11.81 | 11.81 | 11.85 | 11.85 | 2,459 |
Feb 10, 2025 | 11.92 | 11.92 | 11.77 | 11.82 | 11.82 | 26 |
Feb 7, 2025 | 11.72 | 11.85 | 11.72 | 11.82 | 11.82 | 4,630 |
Feb 6, 2025 | 11.92 | 11.92 | 11.73 | 11.74 | 11.74 | 13 |
Feb 5, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
Feb 4, 2025 | 11.40 | 11.77 | 11.40 | 11.76 | 11.76 | 366 |
Feb 3, 2025 | 11.49 | 11.50 | 11.44 | 11.52 | 11.52 | 7,097 |
Jan 31, 2025 | 11.68 | 11.68 | 11.57 | 11.60 | 11.60 | 148 |
Jan 30, 2025 | 11.76 | 11.76 | 11.76 | 11.82 | 11.82 | 2 |
Jan 29, 2025 | 11.82 | 11.82 | 11.82 | 11.76 | 11.76 | 1 |
Jan 28, 2025 | 11.76 | 11.77 | 11.75 | 11.75 | 11.75 | 40 |
Jan 27, 2025 | 11.90 | 11.90 | 11.81 | 11.82 | 11.82 | 24 |
Jan 24, 2025 | 11.94 | 12.09 | 11.77 | 11.91 | 11.91 | 1,108 |
Jan 23, 2025 | 11.73 | 11.78 | 11.70 | 11.77 | 11.77 | 502 |
Jan 22, 2025 | 11.81 | 11.84 | 11.77 | 11.79 | 11.79 | 165,523 |
Jan 21, 2025 | 11.71 | 11.79 | 11.59 | 11.79 | 11.79 | 102 |
Jan 20, 2025 | 11.61 | 11.61 | 11.57 | 11.60 | 11.60 | 930 |
Jan 17, 2025 | 11.52 | 11.60 | 11.52 | 11.60 | 11.60 | 132 |
Jan 16, 2025 | 11.47 | 11.48 | 11.40 | 11.44 | 11.44 | 223 |
Jan 15, 2025 | 11.43 | 11.57 | 11.40 | 11.53 | 11.53 | 15,898 |
Jan 14, 2025 | 11.56 | 11.72 | 11.51 | 11.53 | 11.53 | 1,006 |
Jan 13, 2025 | 11.61 | 11.61 | 11.59 | 11.61 | 11.61 | 333 |
Jan 10, 2025 | 11.65 | 11.77 | 11.64 | 11.64 | 11.64 | 1,099 |
Jan 9, 2025 | 11.74 | 11.75 | 11.73 | 11.73 | 11.73 | 20 |
Jan 8, 2025 | 11.78 | 11.98 | 11.77 | 11.83 | 11.83 | 156 |
Jan 7, 2025 | 12.05 | 12.05 | 11.95 | 12.01 | 12.01 | 54,526 |
Jan 6, 2025 | 11.95 | 12.08 | 11.77 | 12.01 | 12.01 | 58,530 |
Jan 3, 2025 | 11.94 | 12.01 | 11.93 | 11.99 | 11.99 | 915 |
Jan 2, 2025 | 12.03 | 12.20 | 12.03 | 12.05 | 12.05 | 52,581 |
Dec 31, 2024 | 12.15 | 12.16 | 12.15 | 12.13 | 12.13 | 51,657 |
Dec 30, 2024 | 12.06 | 12.13 | 12.05 | 12.12 | 12.12 | 382 |
Dec 27, 2024 | 12.00 | 12.06 | 12.00 | 12.01 | 12.01 | 279 |
Dec 24, 2024 | 11.73 | 11.85 | 11.71 | 11.78 | 11.78 | 47,490 |
Dec 23, 2024 | 11.68 | 11.81 | 11.65 | 11.71 | 11.71 | 971 |
Dec 20, 2024 | 11.75 | 11.75 | 11.75 | 11.80 | 11.80 | 1 |
Dec 19, 2024 | 11.69 | 11.76 | 11.68 | 11.76 | 11.76 | 1,404 |
Dec 18, 2024 | 11.80 | 11.83 | 11.80 | 11.83 | 11.83 | 242 |
Dec 17, 2024 | 11.94 | 11.94 | 11.71 | 11.83 | 11.83 | 1,580 |
Dec 16, 2024 | 11.88 | 12.02 | 11.88 | 11.98 | 11.98 | 18 |
Dec 13, 2024 | 11.93 | 12.07 | 11.93 | 11.90 | 11.90 | 437 |
Dec 12, 2024 | 11.97 | 12.03 | 11.94 | 11.91 | 11.91 | 553 |
Dec 11, 2024 | 11.99 | 12.09 | 11.99 | 11.96 | 11.96 | 200 |
Dec 10, 2024 | 12.02 | 12.06 | 12.02 | 12.00 | 12.00 | 47,462 |
Dec 9, 2024 | 11.96 | 12.10 | 11.91 | 12.01 | 12.01 | 855 |
Dec 6, 2024 | 12.10 | 12.14 | 11.97 | 11.98 | 11.98 | 7,305 |
Dec 5, 2024 | 12.12 | 12.44 | 12.10 | 12.05 | 12.05 | 1 |
Dec 4, 2024 | 11.88 | 12.02 | 11.88 | 11.96 | 11.96 | 1,758 |
Dec 3, 2024 | 11.75 | 11.81 | 11.75 | 11.82 | 11.82 | 608 |
Dec 2, 2024 | 11.80 | 11.86 | 11.69 | 11.79 | 11.79 | 726 |
Nov 29, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
Nov 28, 2024 | 11.86 | 11.91 | 11.85 | 11.83 | 11.83 | 13 |
Nov 27, 2024 | 11.95 | 11.97 | 11.95 | 11.90 | 11.90 | 293 |
Nov 26, 2024 | 11.87 | 11.97 | 11.87 | 11.88 | 11.88 | 49 |
Nov 25, 2024 | 11.81 | 11.94 | 11.81 | 11.84 | 11.84 | 2,600 |
Nov 22, 2024 | 11.81 | 11.81 | 11.70 | 11.73 | 11.73 | 92 |
Nov 21, 2024 | 11.73 | 11.81 | 11.73 | 11.74 | 11.74 | 10 |
Nov 20, 2024 | 11.85 | 12.16 | 11.69 | 11.72 | 11.72 | 7,163 |
Nov 19, 2024 | 11.64 | 11.65 | 11.64 | 11.75 | 11.75 | 2 |
Nov 18, 2024 | 11.68 | 11.76 | 11.66 | 11.74 | 11.74 | 713 |
Nov 15, 2024 | 11.60 | 11.73 | 11.60 | 11.63 | 11.63 | 3,765 |
Nov 14, 2024 | 11.60 | 11.71 | 11.60 | 11.65 | 11.65 | 115 |
Nov 13, 2024 | 11.73 | 11.89 | 11.73 | 11.84 | 11.84 | 7 |
Nov 12, 2024 | 11.84 | 11.93 | 11.74 | 11.77 | 11.77 | 8,679 |
Nov 11, 2024 | 11.98 | 11.99 | 11.85 | 11.88 | 11.88 | 886 |
Nov 8, 2024 | 12.10 | 12.10 | 12.10 | 12.03 | 12.03 | 60 |
Nov 7, 2024 | 12.10 | 12.10 | 12.10 | 12.15 | 12.15 | 3 |
Nov 6, 2024 | 12.11 | 12.11 | 12.11 | 12.16 | 12.16 | 1 |
Nov 5, 2024 | 12.27 | 12.27 | 12.18 | 12.22 | 12.22 | 1,303 |
Nov 4, 2024 | 12.22 | 12.22 | 12.09 | 12.16 | 12.16 | 94 |
Nov 1, 2024 | 12.05 | 12.05 | 12.05 | 11.98 | 11.98 | 2 |
Oct 31, 2024 | 11.98 | 12.02 | 11.98 | 11.93 | 11.93 | 3,478 |
Oct 30, 2024 | 12.02 | 12.02 | 12.00 | 12.05 | 12.05 | 6 |
Oct 29, 2024 | 12.14 | 12.14 | 12.10 | 12.14 | 12.14 | 809 |
Oct 28, 2024 | 12.10 | 12.19 | 12.10 | 12.15 | 12.15 | 35 |
Oct 25, 2024 | 12.27 | 12.31 | 12.21 | 12.26 | 12.26 | 2,277 |
Oct 24, 2024 | 12.30 | 12.32 | 12.23 | 12.10 | 12.10 | 10,979 |
Oct 23, 2024 | 12.40 | 12.44 | 12.35 | 12.37 | 12.37 | 1,747 |
Oct 22, 2024 | 12.48 | 12.50 | 12.48 | 12.48 | 12.48 | 1 |
Oct 21, 2024 | 12.62 | 12.62 | 12.30 | 12.43 | 12.43 | 41 |
Oct 18, 2024 | 12.55 | 12.55 | 12.51 | 12.52 | 12.52 | 18 |
Oct 17, 2024 | 12.47 | 12.48 | 12.39 | 12.44 | 12.44 | 159 |
Oct 16, 2024 | 12.44 | 12.51 | 12.32 | 12.39 | 12.39 | 169 |
Oct 15, 2024 | 12.42 | 12.44 | 12.40 | 12.40 | 12.40 | 126 |
Oct 14, 2024 | 12.44 | 12.48 | 12.41 | 12.45 | 12.45 | 1,100 |
Oct 11, 2024 | 12.49 | 12.54 | 12.44 | 12.52 | 12.52 | 714 |
Oct 10, 2024 | 12.55 | 12.55 | 12.50 | 12.48 | 12.48 | 5 |
Oct 9, 2024 | 12.60 | 12.62 | 12.48 | 12.53 | 12.53 | 2,463 |
Oct 8, 2024 | 12.57 | 12.64 | 12.52 | 12.52 | 12.52 | 697 |
Oct 7, 2024 | 12.58 | 12.60 | 12.43 | 12.50 | 12.50 | 44,867 |
Oct 4, 2024 | 12.67 | 12.70 | 12.57 | 12.65 | 12.65 | 16,618 |
Oct 3, 2024 | 12.73 | 12.79 | 12.39 | 12.69 | 12.69 | 365 |
Oct 2, 2024 | 12.93 | 12.98 | 12.80 | 12.98 | 12.98 | 10,665 |
Oct 1, 2024 | 13.02 | 13.06 | 13.02 | 13.06 | 13.06 | 574 |
Sep 30, 2024 | 13.14 | 13.25 | 13.11 | 13.14 | 13.14 | 437 |
Sep 27, 2024 | 13.24 | 13.30 | 13.11 | 13.20 | 13.20 | 934 |
Sep 26, 2024 | 13.33 | 13.36 | 13.23 | 13.31 | 13.31 | 2,737 |
Sep 25, 2024 | 13.30 | 13.31 | 13.25 | 13.22 | 13.22 | 22,418 |
Sep 24, 2024 | 13.15 | 13.19 | 13.09 | 13.18 | 13.18 | 793 |
Sep 23, 2024 | 12.93 | 13.11 | 12.92 | 13.04 | 13.04 | 4,249 |
Sep 20, 2024 | 13.18 | 13.18 | 12.89 | 13.03 | 13.03 | 914 |
Sep 19, 2024 | 12.85 | 13.06 | 12.83 | 12.96 | 12.96 | 39,933 |
Sep 18, 2024 | 12.84 | 12.84 | 12.84 | 12.83 | 12.83 | - |
Sep 17, 2024 | 12.81 | 12.81 | 12.70 | 12.77 | 12.77 | 11 |
Sep 16, 2024 | 12.53 | 12.70 | 12.46 | 12.63 | 12.63 | 13,701 |
Sep 13, 2024 | 12.56 | 12.58 | 12.51 | 12.59 | 12.59 | 2,111 |
Sep 12, 2024 | 12.31 | 12.60 | 12.26 | 12.34 | 12.34 | 1,080 |
Sep 11, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
Sep 10, 2024 | 12.42 | 12.42 | 12.42 | 12.35 | 12.35 | 1 |
Sep 9, 2024 | 12.30 | 12.31 | 12.26 | 12.27 | 12.27 | 17,204 |
Sep 6, 2024 | 12.32 | 12.41 | 12.23 | 12.29 | 12.29 | 2,382 |
Sep 5, 2024 | 12.52 | 12.52 | 12.52 | 12.41 | 12.41 | 5 |
Sep 4, 2024 | 12.40 | 12.40 | 12.40 | 12.43 | 12.43 | 120 |
Sep 3, 2024 | 12.40 | 12.44 | 12.39 | 12.39 | 12.39 | 863 |
Sep 2, 2024 | 12.48 | 12.54 | 12.48 | 12.50 | 12.50 | 39,976 |
Aug 30, 2024 | 12.47 | 12.64 | 12.45 | 12.51 | 12.51 | 36,927 |
Aug 29, 2024 | 12.34 | 12.58 | 12.30 | 12.39 | 12.39 | 193 |
Aug 28, 2024 | 12.49 | 12.63 | 12.49 | 12.56 | 12.56 | 32,875 |
Aug 27, 2024 | 12.16 | 12.40 | 12.15 | 12.31 | 12.31 | 4,995 |
Aug 23, 2024 | 12.17 | 12.17 | 12.10 | 12.19 | 12.19 | 487 |
Aug 22, 2024 | 12.27 | 12.27 | 12.19 | 12.13 | 12.13 | 4 |
Aug 21, 2024 | 12.18 | 12.19 | 12.15 | 12.13 | 12.13 | 20,004 |
Aug 20, 2024 | 12.11 | 12.19 | 12.11 | 12.15 | 12.15 | 3 |
Aug 19, 2024 | 12.19 | 12.20 | 12.14 | 12.19 | 12.19 | 65 |
Aug 16, 2024 | 11.80 | 11.88 | 11.78 | 11.83 | 11.83 | 89 |
Aug 15, 2024 | 11.77 | 11.80 | 11.77 | 11.76 | 11.76 | 73 |
Aug 14, 2024 | 11.78 | 11.81 | 11.78 | 11.77 | 11.77 | 11 |
Aug 13, 2024 | 11.71 | 11.71 | 11.60 | 11.71 | 11.71 | 505 |
Aug 12, 2024 | 11.69 | 11.74 | 11.62 | 11.63 | 11.63 | 189 |
Aug 9, 2024 | 11.51 | 11.62 | 11.51 | 11.56 | 11.56 | 12,894 |
Aug 8, 2024 | 11.45 | 11.45 | 11.25 | 11.44 | 11.44 | 3 |
Aug 7, 2024 | 11.57 | 11.57 | 11.34 | 11.40 | 11.40 | 264 |
Aug 6, 2024 | 11.40 | 11.40 | 11.24 | 11.31 | 11.31 | 22 |
Aug 5, 2024 | 11.01 | 11.28 | 11.01 | 11.13 | 11.13 | 113 |
Aug 2, 2024 | 11.62 | 11.62 | 11.51 | 11.61 | 11.61 | 991 |
Aug 1, 2024 | 11.53 | 11.55 | 11.48 | 11.50 | 11.50 | 4 |
Jul 31, 2024 | 11.45 | 11.45 | 11.33 | 11.49 | 11.49 | 28 |
Jul 30, 2024 | 11.31 | 11.31 | 11.31 | 11.27 | 11.27 | - |
Jul 29, 2024 | 11.31 | 11.31 | 11.30 | 11.26 | 11.26 | 1 |
Jul 26, 2024 | 11.13 | 11.19 | 11.13 | 11.17 | 11.17 | 1,552 |
Jul 25, 2024 | 11.19 | 11.19 | 11.19 | 11.17 | 11.17 | - |
Jul 24, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
Jul 23, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
Jul 22, 2024 | 11.18 | 11.24 | 11.18 | 11.19 | 11.19 | 74 |
Jul 19, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
Jul 18, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
Jul 17, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
Jul 16, 2024 | 11.23 | 11.23 | 11.23 | 11.24 | 11.24 | 2 |
Jul 15, 2024 | 11.31 | 11.34 | 11.28 | 11.28 | 11.28 | 42 |
Jul 12, 2024 | 11.28 | 11.28 | 11.23 | 11.31 | 11.31 | 6 |
Jul 11, 2024 | 11.27 | 11.27 | 11.19 | 11.20 | 11.20 | 63 |
Jul 10, 2024 | 11.14 | 11.14 | 11.13 | 11.12 | 11.12 | 2 |
Jul 9, 2024 | 11.04 | 11.04 | 11.04 | 11.03 | 11.03 | - |
Jul 8, 2024 | 11.08 | 11.12 | 11.08 | 11.09 | 11.09 | 6 |
Jul 5, 2024 | 11.08 | 11.08 | 11.06 | 11.06 | 11.06 | 4 |
Jul 4, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
Jul 3, 2024 | 11.02 | 11.06 | 11.02 | 11.06 | 11.06 | 2 |
Jul 2, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
Jul 1, 2024 | 10.85 | 10.94 | 10.85 | 10.94 | 10.94 | 925 |
Jun 28, 2024 | 10.84 | 10.90 | 10.84 | 10.85 | 10.85 | 106 |
Jun 27, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Jun 26, 2024 | 10.82 | 10.82 | 10.82 | 10.86 | 10.86 | - |
Jun 25, 2024 | 10.92 | 10.92 | 10.81 | 10.80 | 10.80 | 2 |
Jun 24, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Jun 21, 2024 | 10.93 | 10.93 | 10.88 | 10.88 | 10.88 | 793 |
Jun 20, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3,883 |
Jun 19, 2024 | 10.99 | 10.99 | 10.95 | 10.95 | 10.95 | 9 |
Jun 18, 2024 | 10.98 | 11.01 | 10.98 | 11.01 | 11.01 | 16 |
Jun 17, 2024 | 11.01 | 11.02 | 11.01 | 11.00 | 11.00 | 66 |
Jun 14, 2024 | 10.97 | 11.01 | 10.97 | 10.97 | 10.97 | 22 |
Jun 13, 2024 | 11.15 | 11.15 | 11.03 | 11.03 | 11.03 | 1 |
Jun 12, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
Jun 11, 2024 | 10.95 | 10.96 | 10.94 | 10.95 | 10.95 | 328 |
Jun 10, 2024 | 10.99 | 10.99 | 10.99 | 10.98 | 10.98 | 2,702 |
Jun 7, 2024 | 11.04 | 11.04 | 11.03 | 11.01 | 11.01 | 550 |
Jun 6, 2024 | 11.27 | 11.27 | 11.27 | 11.06 | 11.06 | 11 |
Jun 5, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
Jun 4, 2024 | 11.19 | 11.19 | 11.19 | 11.04 | 11.04 | 9 |
Jun 3, 2024 | 10.94 | 11.06 | 10.92 | 10.93 | 10.93 | 25 |
May 31, 2024 | 10.86 | 10.88 | 10.86 | 10.88 | 10.88 | 3,143 |
May 30, 2024 | 10.99 | 10.99 | 10.99 | 10.97 | 10.97 | - |
May 29, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
May 28, 2024 | 11.05 | 11.05 | 11.03 | 11.03 | 11.03 | 204 |
May 24, 2024 | 11.01 | 11.03 | 11.01 | 11.03 | 11.03 | 141 |
May 23, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
May 22, 2024 | 11.10 | 11.21 | 11.03 | 11.06 | 11.06 | 2,602 |
May 21, 2024 | 11.10 | 11.10 | 11.10 | 11.09 | 11.09 | 2 |
May 20, 2024 | 11.38 | 11.38 | 11.09 | 11.15 | 11.15 | 1 |
May 17, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
May 16, 2024 | 10.92 | 11.03 | 10.90 | 10.98 | 10.98 | 214 |
May 15, 2024 | 11.19 | 11.19 | 10.97 | 10.99 | 10.99 | 3 |
May 14, 2024 | 10.85 | 10.93 | 10.63 | 10.92 | 10.92 | 247 |
May 13, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
May 10, 2024 | 10.86 | 10.86 | 10.86 | 10.80 | 10.80 | - |
May 9, 2024 | 10.81 | 10.81 | 10.75 | 10.84 | 10.84 | 10 |
May 8, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
May 7, 2024 | 10.90 | 10.91 | 10.84 | 10.91 | 10.91 | 404 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.19
+4.88%
PTF Invesco Dorsey Wright Technology Momentum ETF
61.47
+2.46%
THD iShares MSCI Thailand ETF
57.05
+2.20%
SMH VanEck Semiconductor ETF
220.02
+2.05%
MLPX Global X MLP & Energy Infrastructure ETF
60.19
+1.81%
SOXX iShares Semiconductor ETF
190.04
+1.75%
PSI Invesco Semiconductors ETF
47.88
+1.72%
ATMP Barclays ETN+ Select MLP ETN
28.53
+1.71%
ENFR Alerian Energy Infrastructure ETF
31.25
+1.53%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
44.64
+1.43%
PPH VanEck Pharmaceutical ETF
87.12
+1.29%
USAI Pacer American Energy Independence ETF
38.59
+1.25%
IETC iShares U.S. Tech Independence Focused ETF
80.76
+1.20%
EWW iShares MSCI Mexico ETF
59.09
+1.20%
IHI iShares U.S. Medical Devices ETF
60.55
+1.15%
IWP iShares Russell Mid-Cap Growth ETF
124.37
+1.05%
XLK The Technology Select Sector SPDR Fund
215.81
+1.00%
SPHB Invesco S&P 500 High Beta ETF
81.76
+1.00%
VGT Vanguard Information Technology Index Fund ETF Shares
564.51
+1.00%
FTEC Fidelity MSCI Information Technology Index ETF
167.95
+0.99%
SPMO Invesco S&P 500 Momentum ETF
97.50
+0.97%
SPHQ Invesco S&P 500 Quality ETF
67.25
+0.96%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.71
+0.95%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.41
+0.94%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.66
+0.92%
KCE SPDR S&P Capital Markets ETF
128.68
+0.92%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.63
+0.90%
USMF WisdomTree U.S. Multifactor Fund
49.48
+0.90%
FHLC Fidelity MSCI Health Care Index ETF
63.75
+0.89%
IGV iShares Expanded Tech-Software Sector ETF
98.78
+0.84%
XMMO Invesco S&P MidCap Momentum ETF
119.44
+0.82%
IMCG iShares Morningstar Mid-Cap Growth ETF
73.53
+0.80%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.09
+0.78%
XLV The Health Care Select Sector SPDR Fund
135.36
+0.77%
VHT Vanguard Health Care Index Fund ETF Shares
247.13
+0.77%
MTUM iShares MSCI USA Momentum Factor ETF
215.68
+0.75%
QLD ProShares Ultra QQQ
91.42
+0.75%
RTH VanEck Retail ETF
229.87
+0.74%
IWR iShares Russell Mid-Cap ETF
85.56
+0.72%
IYG iShares U.S. Financial Services ETF
78.92
+0.71%
IYH iShares U.S. Healthcare ETF
56.42
+0.71%
MGV Vanguard Mega Cap Value Index Fund
124.32
+0.71%
IXN iShares Global Tech ETF
79.19
+0.71%
DIA SPDR Dow Jones Industrial Average ETF Trust
411.05
+0.69%
EQWL Invesco S&P 100 Equal Weight ETF
101.74
+0.68%
JQUA JPMorgan U.S. Quality Factor ETF
56.80
+0.67%
WTMF WisdomTree Managed Futures Strategy Fund
34.78
+0.67%
WTV WisdomTree U.S. Value Fund
80.92
+0.66%
ILCG iShares Morningstar Growth ETF
84.78
+0.65%
IVE iShares S&P 500 Value ETF
184.41
+0.64%
XNTK SPDR NYSE Technology ETF
202.03
+0.63%
RWK Invesco S&P MidCap 400 Revenue ETF
108.23
+0.63%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.47
+0.63%
FNCL Fidelity MSCI Financials Index ETF
69.09
+0.63%
QGRO American Century U.S. Quality Growth ETF
99.72
+0.63%
VTV Vanguard Value Index Fund ETF Shares
167.61
+0.62%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
178.21
+0.62%
ETHO Amplify Etho Climate Leadership U.S. ETF
54.42
+0.62%
QTUM Defiance Quantum ETF
77.18
+0.61%
SIZE iShares MSCI USA Size Factor ETF
144.66
+0.61%
XHS SPDR S&P Health Care Services ETF
98.20
+0.60%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
36.77
+0.60%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.23
+0.60%
IYF iShares U.S. Financials ETF
112.19
+0.60%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.59
+0.59%
XLF The Financial Select Sector SPDR Fund
49.45
+0.59%
VO Vanguard Mid-Cap Index Fund ETF Shares
260.40
+0.59%
KIE SPDR S&P Insurance ETF
58.53
+0.58%
DGRO iShares Core Dividend Growth ETF
60.43
+0.58%
FSCS First Trust SMID Capital Strength ETF
34.57
+0.58%
ABFL Abacus FCF Leaders ETF
66.14
+0.58%
PFM Invesco Dividend Achievers ETF
45.26
+0.58%
FOVL iShares Focused Value Factor ETF
68.34
+0.57%
CWS AdvisorShares Focused Equity ETF
66.89
+0.57%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
155.75
+0.57%
VFH Vanguard Financials Index Fund ETF Shares
118.69
+0.57%
AUSF Global X Adaptive U.S. Factor ETF
42.67
+0.57%
FSMD Fidelity Small-Mid Multifactor ETF
39.21
+0.56%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
125.24
+0.55%
QUAL iShares MSCI USA Quality Factor ETF
170.97
+0.55%
JMOM JPMorgan U.S. Momentum Factor ETF
58.23
+0.55%
IUSV iShares Core S&P U.S. Value ETF
89.34
+0.55%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
253.60
+0.55%
PWB Invesco Dynamic Large Cap Growth ETF
103.31
+0.55%
SPYV SPDR Portfolio S&P 500 Value ETF
49.46
+0.55%
FYC First Trust Small Cap Growth AlphaDEX Fund
69.99
+0.55%
EUSA iShares MSCI USA Equal Weighted ETF
92.89
+0.53%
SHRY First Trust Bloomberg Shareholder Yield ETF
40.17
+0.52%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.77
+0.52%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
41.14
+0.52%
LRGF iShares U.S. Equity Factor ETF
58.47
+0.52%
GII SPDR S&P Global Infrastructure ETF
65.83
+0.51%
XLI The Industrial Select Sector SPDR Fund
134.15
+0.51%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.29
+0.51%
QDF FlexShares Quality Dividend Index Fund
67.24
+0.51%
FTLS First Trust Long/Short Equity ETF
64.05
+0.50%
RDVY First Trust Rising Dividend Achievers ETF
58.20
+0.50%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.74
+0.50%
JVAL JPMorgan U.S. Value Factor ETF
40.53
+0.49%
DIVB iShares Core Dividend ETF
46.92
+0.49%