Swiss - Delayed Quote • CHF
Xtrackers DAX UCITS ETF 1C (XDAX.SW)
At close: September 4 at 4:07 PM GMT+2
Currency in CHF 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 |
---|---|---|---|---|---|---|
Sep 6, 2024 | 164.34 | 164.34 | 164.34 | 164.34 | 164.34 | - |
Sep 5, 2024 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | - |
Sep 4, 2024 | 163.90 | 164.40 | 163.90 | 164.40 | 164.40 | 2,893 |
Sep 3, 2024 | 167.94 | 167.94 | 167.94 | 167.94 | 167.94 | - |
Sep 2, 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | - |
Aug 30, 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | 2,769 |
Aug 29, 2024 | 166.62 | 166.62 | 166.62 | 166.62 | 166.62 | 1,726 |
Aug 28, 2024 | 166.04 | 166.04 | 166.04 | 166.04 | 166.04 | 50 |
Aug 27, 2024 | 166.52 | 166.52 | 165.62 | 165.62 | 165.62 | 155 |
Aug 26, 2024 | 165.50 | 165.76 | 165.50 | 165.76 | 165.76 | 160 |
Aug 23, 2024 | 165.22 | 166.54 | 165.06 | 166.54 | 166.54 | 318 |
Aug 22, 2024 | 164.84 | 164.84 | 164.84 | 164.84 | 164.84 | - |
Aug 21, 2024 | 164.88 | 164.88 | 164.88 | 164.88 | 164.88 | - |
Aug 20, 2024 | 164.66 | 164.66 | 164.66 | 164.66 | 164.66 | - |
Aug 19, 2024 | 164.86 | 164.86 | 164.86 | 164.86 | 164.86 | 119 |
Aug 16, 2024 | 164.18 | 164.22 | 164.18 | 164.22 | 164.22 | 458 |
Aug 15, 2024 | 163.78 | 163.78 | 163.78 | 163.78 | 163.78 | - |
Aug 14, 2024 | 160.32 | 160.32 | 160.32 | 160.32 | 160.32 | - |
Aug 13, 2024 | 158.92 | 158.92 | 158.40 | 158.64 | 158.64 | 900 |
Aug 12, 2024 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | 100 |
Aug 9, 2024 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | - |
Aug 8, 2024 | 155.38 | 155.38 | 153.94 | 153.94 | 153.94 | 97 |
Aug 7, 2024 | 156.74 | 156.74 | 156.74 | 156.74 | 156.74 | - |
Aug 6, 2024 | 152.56 | 152.56 | 152.00 | 152.00 | 152.00 | 6,232 |
Aug 5, 2024 | 150.34 | 151.68 | 150.00 | 151.40 | 151.40 | 372 |
Aug 2, 2024 | 159.86 | 159.86 | 157.08 | 157.08 | 157.08 | 370 |
Jul 31, 2024 | 166.36 | 166.36 | 166.36 | 166.36 | 166.36 | 606 |
Jul 30, 2024 | 165.82 | 165.82 | 165.82 | 165.82 | 165.82 | 170 |
Jul 29, 2024 | 166.04 | 166.04 | 166.04 | 166.04 | 166.04 | 30 |
Jul 26, 2024 | 164.34 | 165.44 | 164.34 | 165.44 | 165.44 | 1,204 |
Jul 25, 2024 | 164.34 | 164.34 | 163.00 | 163.00 | 163.00 | 178 |
Jul 24, 2024 | 166.14 | 166.14 | 166.14 | 166.14 | 166.14 | - |
Jul 23, 2024 | 169.06 | 169.06 | 169.06 | 169.06 | 169.06 | - |
Jul 22, 2024 | 167.08 | 167.66 | 167.08 | 167.66 | 167.66 | 75 |
Jul 19, 2024 | 165.48 | 165.48 | 165.48 | 165.48 | 165.48 | - |
Jul 18, 2024 | 166.94 | 166.94 | 166.94 | 166.94 | 166.94 | - |
Jul 17, 2024 | 169.02 | 169.02 | 168.70 | 168.70 | 168.70 | 1,072 |
Jul 16, 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | 1 |
Jul 15, 2024 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | 733 |
Jul 12, 2024 | 172.14 | 172.14 | 172.14 | 172.14 | 172.14 | - |
Jul 11, 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | - |
Jul 10, 2024 | 168.00 | 168.50 | 168.00 | 168.50 | 168.50 | 1,140 |
Jul 9, 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | 1 |
Jul 8, 2024 | 169.08 | 169.08 | 169.08 | 169.08 | 169.08 | 60 |
Jul 5, 2024 | 169.58 | 169.58 | 169.58 | 169.58 | 169.58 | 2 |
Jul 4, 2024 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | 151 |
Jul 3, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 17,455 |
Jul 2, 2024 | 166.38 | 166.38 | 164.74 | 165.60 | 165.60 | 222 |
Jul 1, 2024 | 167.02 | 167.02 | 167.02 | 167.02 | 167.02 | - |
Jun 28, 2024 | 165.28 | 165.28 | 165.28 | 165.28 | 165.28 | 810 |
Jun 27, 2024 | 164.66 | 164.66 | 164.66 | 164.66 | 164.66 | - |
Jun 26, 2024 | 162.66 | 162.66 | 162.66 | 162.66 | 162.66 | 6,257 |
Jun 25, 2024 | 163.64 | 163.64 | 163.64 | 163.64 | 163.64 | 755 |
Jun 24, 2024 | 164.26 | 164.26 | 164.26 | 164.26 | 164.26 | 31 |
Jun 21, 2024 | 163.52 | 163.52 | 163.10 | 163.10 | 163.10 | 871 |
Jun 20, 2024 | 163.04 | 163.04 | 163.04 | 163.04 | 163.04 | 89 |
Jun 19, 2024 | 161.72 | 161.72 | 161.72 | 161.72 | 161.72 | - |
Jun 18, 2024 | 163.68 | 163.68 | 161.86 | 161.86 | 161.86 | 137 |
Jun 17, 2024 | 162.68 | 162.68 | 162.68 | 162.68 | 162.68 | - |
Jun 14, 2024 | 161.72 | 161.72 | 161.72 | 161.72 | 161.72 | - |
Jun 13, 2024 | 169.00 | 169.28 | 165.58 | 165.58 | 165.58 | 102 |
Jun 12, 2024 | 167.36 | 167.36 | 167.36 | 167.36 | 167.36 | 8 |
Jun 11, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 240 |
Jun 10, 2024 | 167.46 | 167.46 | 167.46 | 167.46 | 167.46 | 42 |
Jun 7, 2024 | 168.84 | 169.08 | 168.84 | 168.94 | 168.94 | 471 |
Jun 6, 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | 755 |
Jun 5, 2024 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | - |
Jun 4, 2024 | 170.70 | 170.70 | 169.88 | 169.88 | 169.88 | 6 |
Jun 3, 2024 | 171.96 | 171.96 | 171.96 | 171.96 | 171.96 | 1 |
May 31, 2024 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | - |
May 30, 2024 | 170.94 | 170.94 | 170.94 | 170.94 | 170.94 | - |
May 29, 2024 | 171.82 | 171.82 | 171.82 | 171.82 | 171.82 | - |
May 28, 2024 | 175.86 | 175.86 | 174.14 | 174.14 | 174.14 | 102 |
May 27, 2024 | 174.86 | 174.86 | 174.86 | 174.86 | 174.86 | 8 |
May 24, 2024 | 173.84 | 173.84 | 173.16 | 173.16 | 173.16 | 1,455 |
May 23, 2024 | 174.78 | 174.78 | 174.78 | 174.78 | 174.78 | 57 |
May 22, 2024 | 174.28 | 174.28 | 174.28 | 174.28 | 174.28 | - |
May 21, 2024 | 174.28 | 174.28 | 174.28 | 174.28 | 174.28 | - |
May 17, 2024 | 173.86 | 173.86 | 173.86 | 173.86 | 173.86 | - |
May 16, 2024 | 173.76 | 173.76 | 173.76 | 173.76 | 173.76 | - |
May 15, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 50 |
May 14, 2024 | 173.02 | 173.02 | 173.02 | 173.02 | 173.02 | - |
May 13, 2024 | 173.00 | 173.04 | 173.00 | 173.02 | 173.02 | 69 |
May 10, 2024 | 172.90 | 173.40 | 172.90 | 173.40 | 173.40 | 939 |
May 8, 2024 | 170.38 | 170.38 | 170.38 | 170.38 | 170.38 | - |
May 7, 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | 9 |
May 6, 2024 | 165.92 | 166.00 | 165.92 | 166.00 | 166.00 | 121 |
May 3, 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | 35 |
May 2, 2024 | 165.32 | 165.74 | 165.10 | 165.10 | 165.10 | 11,950 |
Apr 30, 2024 | 166.30 | 166.30 | 166.00 | 166.00 | 166.00 | 16 |
Apr 29, 2024 | 168.02 | 168.02 | 168.02 | 168.02 | 168.02 | 60 |
Apr 26, 2024 | 167.54 | 167.54 | 167.54 | 167.54 | 167.54 | - |
Apr 25, 2024 | 166.84 | 166.84 | 166.48 | 166.48 | 166.48 | 37 |
Apr 24, 2024 | 167.74 | 167.74 | 167.74 | 167.74 | 167.74 | 15 |
Apr 23, 2024 | 165.14 | 165.36 | 165.14 | 165.36 | 165.36 | 62 |
Apr 22, 2024 | 163.86 | 163.86 | 163.86 | 163.86 | 163.86 | 51 |
Apr 19, 2024 | 161.34 | 162.24 | 161.34 | 162.24 | 162.24 | 80 |
Apr 18, 2024 | 163.16 | 163.16 | 163.16 | 163.16 | 163.16 | 32 |
Apr 17, 2024 | 163.02 | 163.02 | 163.02 | 163.02 | 163.02 | - |
Apr 16, 2024 | 163.02 | 163.36 | 162.30 | 162.62 | 162.62 | 127 |
Apr 15, 2024 | 166.26 | 166.26 | 166.26 | 166.26 | 166.26 | 30 |
Apr 12, 2024 | 164.48 | 164.48 | 164.48 | 164.48 | 164.48 | - |
Apr 11, 2024 | 165.64 | 165.64 | 165.18 | 165.18 | 165.18 | 16 |
Apr 10, 2024 | 167.26 | 167.26 | 167.26 | 167.26 | 167.26 | 10 |
Apr 9, 2024 | 169.34 | 169.34 | 167.50 | 167.50 | 167.50 | 64 |
Apr 8, 2024 | 169.86 | 169.86 | 169.86 | 169.86 | 169.86 | - |
Apr 5, 2024 | 167.80 | 167.80 | 167.50 | 167.50 | 167.50 | 741 |
Apr 4, 2024 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | - |
Apr 3, 2024 | 169.74 | 170.06 | 169.74 | 170.06 | 170.06 | 75 |
Apr 2, 2024 | 170.40 | 171.20 | 167.32 | 167.32 | 167.32 | 12,002 |
Mar 28, 2024 | 170.78 | 170.78 | 170.32 | 170.32 | 170.32 | 116 |
Mar 27, 2024 | 170.62 | 171.04 | 170.62 | 171.04 | 171.04 | 90 |
Mar 26, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 239 |
Mar 25, 2024 | 167.32 | 168.00 | 167.02 | 168.00 | 168.00 | 48 |
Mar 22, 2024 | 167.66 | 167.66 | 167.30 | 167.30 | 167.30 | 144 |
Mar 21, 2024 | 166.16 | 167.76 | 166.16 | 167.76 | 167.76 | 121 |
Mar 20, 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | - |
Mar 19, 2024 | 164.02 | 164.02 | 164.02 | 164.02 | 164.02 | - |
Mar 18, 2024 | 163.36 | 163.36 | 163.36 | 163.36 | 163.36 | - |
Mar 15, 2024 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 16 |
Mar 14, 2024 | 163.08 | 163.08 | 163.08 | 163.08 | 163.08 | - |
Mar 13, 2024 | 163.08 | 163.08 | 163.08 | 163.08 | 163.08 | - |
Mar 12, 2024 | 162.78 | 162.78 | 162.78 | 162.78 | 162.78 | - |
Mar 11, 2024 | 160.36 | 160.48 | 160.36 | 160.48 | 160.48 | 54 |
Mar 8, 2024 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | 3 |
Mar 7, 2024 | 160.00 | 160.60 | 160.00 | 160.60 | 160.60 | 82 |
Mar 6, 2024 | 160.98 | 160.98 | 160.98 | 160.98 | 160.98 | - |
Mar 5, 2024 | 160.64 | 160.70 | 160.46 | 160.70 | 160.70 | 211 |
Mar 4, 2024 | 160.32 | 160.96 | 160.32 | 160.92 | 160.92 | 58 |
Mar 1, 2024 | 161.28 | 161.28 | 160.66 | 160.72 | 160.72 | 245 |
Feb 29, 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | 32 |
Feb 28, 2024 | 158.58 | 158.58 | 158.58 | 158.58 | 158.58 | 44 |
Feb 27, 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | 3,772 |
Feb 26, 2024 | 157.38 | 157.38 | 157.38 | 157.38 | 157.38 | - |
Feb 23, 2024 | 156.74 | 156.78 | 156.58 | 156.78 | 156.78 | 315 |
Feb 22, 2024 | 155.66 | 156.00 | 155.66 | 155.94 | 155.94 | 301 |
Feb 21, 2024 | 153.94 | 153.94 | 153.94 | 153.94 | 153.94 | 10 |
Feb 20, 2024 | 153.58 | 153.58 | 153.58 | 153.58 | 153.58 | - |
Feb 19, 2024 | 153.42 | 153.42 | 153.42 | 153.42 | 153.42 | 2 |
Feb 16, 2024 | 153.90 | 154.00 | 153.90 | 154.00 | 154.00 | 206 |
Feb 15, 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | 650 |
Feb 14, 2024 | 152.24 | 152.24 | 152.24 | 152.24 | 152.24 | 100 |
Feb 13, 2024 | 151.82 | 151.82 | 151.70 | 151.70 | 151.70 | 71 |
Feb 12, 2024 | 151.32 | 151.76 | 151.32 | 151.76 | 151.76 | 250 |
Feb 9, 2024 | 151.38 | 151.38 | 151.38 | 151.38 | 151.38 | 825 |
Feb 8, 2024 | 151.16 | 151.16 | 151.16 | 151.16 | 151.16 | 120 |
Feb 7, 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
Feb 6, 2024 | 150.74 | 150.74 | 150.74 | 150.74 | 150.74 | - |
Feb 5, 2024 | 149.66 | 149.74 | 149.66 | 149.68 | 149.68 | 416 |
Feb 2, 2024 | 149.74 | 149.80 | 149.74 | 149.80 | 149.80 | 328 |
Feb 1, 2024 | 148.54 | 148.54 | 148.54 | 148.54 | 148.54 | - |
Jan 31, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 294 |
Jan 30, 2024 | 150.12 | 150.12 | 150.12 | 150.12 | 150.12 | 791 |
Jan 29, 2024 | 149.66 | 149.66 | 149.66 | 149.66 | 149.66 | - |
Jan 26, 2024 | 149.86 | 150.78 | 149.86 | 150.78 | 150.78 | 947 |
Jan 25, 2024 | 149.84 | 149.84 | 149.84 | 149.84 | 149.84 | 461 |
Jan 24, 2024 | 149.92 | 150.00 | 149.92 | 150.00 | 150.00 | 300 |
Jan 23, 2024 | 148.56 | 148.56 | 148.56 | 148.56 | 148.56 | - |
Jan 22, 2024 | 148.82 | 149.20 | 148.82 | 149.20 | 149.20 | 44 |
Jan 19, 2024 | 148.78 | 148.78 | 148.54 | 148.54 | 148.54 | 624 |
Jan 18, 2024 | 147.74 | 147.74 | 147.74 | 147.74 | 147.74 | - |
Jan 17, 2024 | 146.26 | 146.26 | 146.26 | 146.26 | 146.26 | - |
Jan 16, 2024 | 146.76 | 146.76 | 146.76 | 146.76 | 146.76 | - |
Jan 15, 2024 | 147.12 | 147.12 | 147.12 | 147.12 | 147.12 | 18 |
Jan 12, 2024 | 147.58 | 147.58 | 147.58 | 147.58 | 147.58 | - |
Jan 11, 2024 | 147.76 | 147.76 | 147.76 | 147.76 | 147.76 | 63 |
Jan 10, 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 147.26 | - |
Jan 9, 2024 | 146.86 | 146.86 | 146.86 | 146.86 | 146.86 | - |
Jan 8, 2024 | 146.20 | 146.82 | 146.16 | 146.82 | 146.82 | 1,811 |
Jan 5, 2024 | 145.36 | 145.36 | 145.36 | 145.36 | 145.36 | 40 |
Jan 4, 2024 | 146.18 | 146.18 | 145.82 | 145.92 | 145.92 | 1,611 |
Jan 3, 2024 | 147.90 | 147.90 | 146.50 | 146.50 | 146.50 | 476 |
Dec 29, 2023 | 147.40 | 147.40 | 147.34 | 147.34 | 147.34 | 36 |
Dec 28, 2023 | 147.12 | 147.12 | 147.12 | 147.12 | 147.12 | - |
Dec 27, 2023 | 148.98 | 149.52 | 148.98 | 149.52 | 149.52 | 25,150 |
Dec 22, 2023 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 2,250 |
Dec 21, 2023 | 148.38 | 148.38 | 148.38 | 148.38 | 148.38 | 30 |
Dec 20, 2023 | 149.66 | 149.66 | 149.66 | 149.66 | 149.66 | 3 |
Dec 19, 2023 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
Dec 18, 2023 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | 105 |
Dec 15, 2023 | 150.04 | 150.04 | 150.04 | 150.04 | 150.04 | 7,294 |
Dec 14, 2023 | 152.40 | 152.50 | 152.40 | 152.50 | 152.50 | 700 |
Dec 13, 2023 | 150.14 | 150.14 | 150.14 | 150.14 | 150.14 | 360 |
Dec 12, 2023 | 150.66 | 150.66 | 149.74 | 149.74 | 149.74 | 61 |
Dec 11, 2023 | 149.92 | 150.12 | 149.90 | 150.12 | 150.12 | 10,006 |
Dec 8, 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 150 |
Dec 7, 2023 | 148.36 | 148.36 | 148.36 | 148.36 | 148.36 | 1,384 |
Dec 6, 2023 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | 250 |
Dec 5, 2023 | 147.66 | 147.66 | 147.66 | 147.66 | 147.66 | 200 |
Dec 4, 2023 | 147.62 | 147.62 | 147.36 | 147.36 | 147.36 | 6 |
Dec 1, 2023 | 147.12 | 147.12 | 147.12 | 147.12 | 147.12 | 20 |
Nov 30, 2023 | 146.36 | 146.36 | 146.36 | 146.36 | 146.36 | 1 |
Nov 29, 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 60 |
Nov 28, 2023 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | - |
Nov 27, 2023 | 145.58 | 145.58 | 145.58 | 145.58 | 145.58 | - |
Nov 24, 2023 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | - |
Nov 23, 2023 | 145.74 | 145.74 | 145.74 | 145.74 | 145.74 | 1,642 |
Nov 22, 2023 | 145.36 | 145.36 | 145.36 | 145.36 | 145.36 | 15 |
Nov 21, 2023 | 146.00 | 146.00 | 145.44 | 145.44 | 145.44 | 176 |
Nov 20, 2023 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | 19 |
Nov 17, 2023 | 145.24 | 145.24 | 145.24 | 145.24 | 145.24 | 52 |
Nov 16, 2023 | 144.56 | 144.58 | 144.56 | 144.58 | 144.58 | 99 |
Nov 15, 2023 | 142.82 | 142.82 | 142.82 | 142.82 | 142.82 | 100 |
Nov 14, 2023 | 141.02 | 142.44 | 141.02 | 142.44 | 142.44 | 30 |
Nov 13, 2023 | 139.96 | 139.96 | 139.96 | 139.96 | 139.96 | - |
Nov 10, 2023 | 139.38 | 139.38 | 139.38 | 139.38 | 139.38 | 71 |
Nov 9, 2023 | 138.90 | 139.38 | 138.84 | 139.38 | 139.38 | 933 |
Nov 8, 2023 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 28 |
Nov 7, 2023 | 138.06 | 138.06 | 138.06 | 138.06 | 138.06 | - |
Nov 6, 2023 | 138.52 | 138.52 | 138.52 | 138.52 | 138.52 | 2 |
Nov 3, 2023 | 138.36 | 138.64 | 138.36 | 138.64 | 138.64 | 90 |
Nov 2, 2023 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 100 |
Nov 1, 2023 | 135.28 | 135.28 | 135.28 | 135.28 | 135.28 | - |
Oct 31, 2023 | 134.76 | 134.76 | 134.66 | 134.76 | 134.76 | 1,325 |
Oct 30, 2023 | 133.80 | 133.80 | 133.76 | 133.76 | 133.76 | 757 |
Oct 27, 2023 | 132.84 | 132.84 | 132.84 | 132.84 | 132.84 | - |
Oct 26, 2023 | 131.86 | 132.30 | 131.30 | 132.30 | 132.30 | 1,151 |
Oct 25, 2023 | 133.48 | 133.48 | 133.48 | 133.48 | 133.48 | - |
Oct 24, 2023 | 133.12 | 133.12 | 133.12 | 133.12 | 133.12 | 160 |
Oct 23, 2023 | 131.64 | 131.64 | 131.64 | 131.64 | 131.64 | 600 |
Oct 20, 2023 | 133.00 | 133.32 | 132.36 | 132.36 | 132.36 | 71 |
Oct 19, 2023 | 135.08 | 135.08 | 134.88 | 134.88 | 134.88 | 21 |
Oct 18, 2023 | 136.00 | 136.00 | 134.98 | 134.98 | 134.98 | 32 |
Oct 17, 2023 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | - |
Oct 16, 2023 | 136.92 | 136.92 | 136.92 | 136.92 | 136.92 | - |
Oct 13, 2023 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
Oct 12, 2023 | 140.64 | 140.64 | 140.24 | 140.24 | 140.24 | 910 |
Oct 11, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
Oct 10, 2023 | 139.72 | 139.72 | 139.72 | 139.72 | 139.72 | 171 |
Oct 9, 2023 | 137.34 | 137.34 | 137.34 | 137.34 | 137.34 | 100 |
Oct 6, 2023 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | 1 |
Oct 5, 2023 | 137.26 | 137.26 | 137.26 | 137.26 | 137.26 | - |
Oct 4, 2023 | 136.72 | 137.92 | 136.72 | 137.26 | 137.26 | 107 |
Oct 3, 2023 | 138.32 | 138.96 | 137.96 | 137.96 | 137.96 | 22 |
Oct 2, 2023 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | 380 |
Sep 29, 2023 | 141.86 | 141.86 | 141.86 | 141.86 | 141.86 | 100 |
Sep 28, 2023 | 138.90 | 138.90 | 138.38 | 138.38 | 138.38 | 24 |
Sep 27, 2023 | 139.60 | 140.08 | 139.00 | 139.00 | 139.00 | 6,896 |
Sep 26, 2023 | 139.56 | 139.56 | 139.56 | 139.56 | 139.56 | - |
Sep 25, 2023 | 140.82 | 140.82 | 140.82 | 140.82 | 140.82 | - |
Sep 22, 2023 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
Sep 21, 2023 | 142.00 | 142.00 | 141.78 | 141.78 | 141.78 | 7 |
Sep 20, 2023 | 143.16 | 143.16 | 143.16 | 143.16 | 143.16 | - |
Sep 19, 2023 | 142.22 | 142.22 | 142.22 | 142.22 | 142.22 | - |
Sep 18, 2023 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 30 |
Sep 15, 2023 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 183 |
Sep 14, 2023 | 142.44 | 142.44 | 142.44 | 142.44 | 142.44 | 1,277 |
Sep 13, 2023 | 141.96 | 141.96 | 141.96 | 141.96 | 141.96 | - |
Sep 12, 2023 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | 453 |
Sep 11, 2023 | 143.12 | 143.12 | 143.12 | 143.12 | 143.12 | - |
Sep 8, 2023 | 142.34 | 142.34 | 142.34 | 142.34 | 142.34 | - |
Sep 7, 2023 | 141.66 | 141.66 | 141.66 | 141.66 | 141.66 | 512 |
Sep 6, 2023 | 141.96 | 141.96 | 141.96 | 141.96 | 141.96 | 45 |
Related Tickers
THD iShares MSCI Thailand ETF
65.65
+1.99%
BLCN Siren Nasdaq NexGen Economy ETF
23.57
+1.07%
CCOR Core Alternative ETF
27.77
+1.00%
CMBS iShares CMBS ETF
48.62
+0.70%
ITB iShares U.S. Home Construction ETF
117.36
+0.50%
BAB Invesco Taxable Municipal Bond ETF
27.86
+0.47%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.82
+0.28%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
29.09
+0.24%
JMBS Janus Henderson Mortgage-Backed Securities ETF
46.68
+0.24%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
60.48
+0.23%
IEI iShares 3-7 Year Treasury Bond ETF
119.66
+0.23%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
50.63
+0.22%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
66.47
+0.21%
JMUB JPMorgan Municipal ETF
51.10
+0.19%
SCHO Schwab Short-Term U.S. Treasury ETF
48.87
+0.18%
NEAR BlackRock Short Duration Bond ETF
51.08
+0.18%
SPTS SPDR Portfolio Short Term Treasury ETF
29.34
+0.17%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.89
+0.17%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.86
+0.17%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.90
+0.17%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.16
+0.17%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.67
+0.16%
TIPX SPDR Bloomberg 1-10 Year TIPS ETF
18.81
+0.16%
JCPB JPMorgan Core Plus Bond ETF
48.14
+0.16%
PZT Invesco New York AMT-Free Municipal Bond ETF
23.25
+0.15%
FSMB First Trust Short Duration Managed Municipal ETF
20.04
+0.15%
UITB VictoryShares Core Intermediate Bond ETF
48.12
+0.15%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
48.94
+0.14%
IEF iShares 7-10 Year Treasury Bond ETF
98.36
+0.14%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
79.11
+0.14%
USTB VictoryShares Short-Term Bond ETF
50.83
+0.14%
LGOV First Trust Long Duration Opportunities ETF
22.53
+0.13%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
22.56
+0.13%
LSST Natixis Loomis Sayles Short Duration Income ETF
24.30
+0.12%
MMIT NYLI MacKay Muni Intermediate ETF
24.48
+0.12%
MFLX First Trust Flexible Municipal High Income ETF
17.43
+0.12%
FLMI Franklin Dynamic Municipal Bond ETF
24.81
+0.12%
GSY Invesco Ultra Short Duration ETF
50.24
+0.12%
STIP iShares 0-5 Year TIPS Bond ETF
100.55
+0.12%
PBTP Invesco 0-5 Yr US TIPS ETF
25.43
+0.12%
HMOP Hartford Municipal Opportunities ETF
39.29
+0.10%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.21
+0.10%
JPST JPMorgan Ultra-Short Income ETF
50.54
+0.10%
XHB SPDR S&P Homebuilders ETF
112.22
+0.10%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
42.44
+0.10%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.44
+0.10%
MBB iShares MBS ETF
95.91
+0.09%
FTSD Franklin Short Duration U.S. Government ETF
90.80
+0.09%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
47.19
+0.08%
LMBS First Trust Low Duration Opportunities ETF
49.31
+0.08%
PULS PGIM Ultra Short Bond ETF
49.61
+0.08%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.92
+0.08%
SUSB iShares ESG 1-5 Year USD Corporate Bond ETF
25.06
+0.08%
FLTR VanEck IG Floating Rate ETF
25.35
+0.08%
BIV Vanguard Intermediate-Term Bond Index Fund
78.25
+0.08%
FUMB First Trust Ultra Short Duration Municipal ETF
20.17
+0.07%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.72
+0.07%
GTO Invesco Total Return Bond ETF
48.37
+0.06%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
83.36
+0.06%
VRIG Invesco Variable Rate Investment Grade ETF
25.14
+0.06%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.93
+0.06%
ICSH BlackRock Ultra Short-Term Bond ETF
50.58
+0.06%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.88
+0.06%
SCHP Schwab U.S. TIPS ETF
53.13
+0.06%
FCAL First Trust California Municipal High Income ETF
50.17
+0.05%
OPER ClearShares Ultra-Short Maturity ETF
100.29
+0.05%
AGZ iShares Agency Bond ETF
110.29
+0.05%
VRP Invesco Variable Rate Preferred ETF
24.37
+0.04%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.71
+0.04%
VNLA Janus Henderson Short Duration Income ETF
48.87
+0.04%
GRNB VanEck Green Bond ETF
24.40
+0.04%
RAVI FlexShares Ultra-Short Income Fund
75.38
+0.04%
FLOT iShares Floating Rate Bond ETF
50.84
+0.04%
JPIB JPMorgan International Bond Opportunities ETF
48.24
+0.03%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.30
+0.03%
KORP American Century Diversified Corporate Bond ETF
48.02
+0.03%
FCOR Fidelity Corporate Bond ETF
48.25
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.87
+0.02%
ICF iShares Cohen & Steers REIT ETF
64.63
+0.02%
IAGG iShares Core International Aggregate Bond ETF
51.62
0.00%
FBND Fidelity Total Bond ETF
46.83
0.00%
XLRE The Real Estate Select Sector SPDR Fund
43.63
0.00%
IHI iShares U.S. Medical Devices ETF
58.06
-0.02%
CBON VanEck China Bond ETF
22.52
-0.02%
ANGL VanEck Fallen Angel High Yield Bond ETF
29.10
-0.03%
IGEB iShares Investment Grade Systematic Bond ETF
46.13
-0.04%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
45.38
-0.04%
POCT Innovator U.S. Equity Power Buffer ETF October
38.71
-0.05%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.80
-0.05%
FPE First Trust Preferred Securities and Income ETF
17.88
-0.06%
EMTL SPDR DoubleLine Emerging Markets Fixed Income ETF
43.07
-0.06%
FTSL First Trust Senior Loan Fund
45.89
-0.07%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.35
-0.08%
MMIN NYLI MacKay Muni Insured ETF
24.40
-0.08%
FLBL Franklin Senior Loan ETF
24.23
-0.08%
CEW WisdomTree Emerging Currency Strategy Fund
18.34
-0.09%
HSRT Hartford AAA CLO ETF
39.05
-0.09%
PFFD Global X U.S. Preferred ETF
20.30
-0.10%
BOCT Innovator U.S. Equity Buffer ETF October
42.03
-0.11%
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
25.40
-0.12%