LSE - Delayed Quote USD
Xtrackers MSCI Emerging Markets ex China UCITS ETF 1C (XDEG.L)
99.29
+0.76
+(0.77%)
At close: April 16 at 9:53:17 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 |
---|---|---|---|---|---|---|
Apr 17, 2025 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
Apr 16, 2025 | 98.07 | 98.07 | 98.06 | 98.50 | 98.50 | 439 |
Apr 15, 2025 | 98.30 | 98.30 | 98.30 | 98.53 | 98.53 | 182 |
Apr 14, 2025 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - |
Apr 11, 2025 | 96.69 | 96.69 | 96.69 | 96.26 | 96.26 | 10 |
Apr 10, 2025 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | - |
Apr 9, 2025 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | - |
Apr 8, 2025 | 92.77 | 92.90 | 92.77 | 92.54 | 92.54 | 134 |
Apr 7, 2025 | 90.55 | 90.80 | 90.43 | 90.40 | 90.40 | 759 |
Apr 4, 2025 | 96.97 | 96.97 | 96.24 | 93.72 | 93.72 | 1,551 |
Apr 3, 2025 | 98.52 | 98.52 | 97.92 | 97.92 | 97.92 | 515 |
Apr 2, 2025 | 99.85 | 99.85 | 99.85 | 99.98 | 99.98 | 100 |
Apr 1, 2025 | 100.20 | 100.20 | 99.84 | 99.99 | 99.99 | 115 |
Mar 31, 2025 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | - |
Mar 28, 2025 | 99.73 | 99.73 | 99.73 | 99.73 | 99.73 | - |
Mar 27, 2025 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
Mar 26, 2025 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | - |
Mar 25, 2025 | 102.44 | 102.44 | 102.44 | 102.41 | 102.41 | 116 |
Mar 24, 2025 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
Mar 21, 2025 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
Mar 20, 2025 | 101.86 | 101.86 | 101.44 | 101.34 | 101.34 | 591 |
Mar 19, 2025 | 101.28 | 101.28 | 101.00 | 101.23 | 101.23 | 104 |
Mar 18, 2025 | 101.42 | 101.42 | 101.02 | 101.37 | 101.37 | 973 |
Mar 17, 2025 | 100.22 | 100.80 | 100.22 | 100.98 | 100.98 | 590 |
Mar 14, 2025 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | - |
Mar 13, 2025 | 98.74 | 98.74 | 98.50 | 98.92 | 98.92 | 1,120 |
Mar 12, 2025 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
Mar 11, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
Mar 10, 2025 | 99.32 | 99.32 | 99.32 | 98.39 | 98.39 | 1 |
Mar 7, 2025 | 100.54 | 100.54 | 99.94 | 99.94 | 99.94 | 41 |
Mar 6, 2025 | 100.54 | 100.54 | 100.02 | 100.21 | 100.21 | 658 |
Mar 5, 2025 | 99.73 | 99.73 | 99.70 | 99.67 | 99.67 | 240 |
Mar 4, 2025 | 98.49 | 98.49 | 98.49 | 97.45 | 97.45 | 120 |
Mar 3, 2025 | 98.81 | 99.02 | 98.68 | 99.07 | 99.07 | 562 |
Feb 28, 2025 | 98.39 | 98.39 | 98.39 | 98.39 | 98.39 | - |
Feb 27, 2025 | 100.70 | 100.70 | 100.66 | 100.53 | 100.53 | 328 |
Feb 26, 2025 | 102.54 | 102.54 | 102.44 | 102.42 | 102.42 | 216 |
Feb 25, 2025 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | - |
Feb 24, 2025 | 102.52 | 102.52 | 102.00 | 102.16 | 102.16 | 386 |
Feb 21, 2025 | 103.84 | 103.84 | 103.62 | 103.54 | 103.54 | 421 |
Feb 20, 2025 | 103.92 | 103.92 | 103.92 | 103.56 | 103.56 | 5 |
Feb 19, 2025 | 103.49 | 103.49 | 103.49 | 103.49 | 103.49 | - |
Feb 18, 2025 | 103.42 | 103.42 | 103.40 | 103.45 | 103.45 | 55 |
Feb 17, 2025 | 102.94 | 102.94 | 102.94 | 103.13 | 103.13 | 74 |
Feb 14, 2025 | 102.76 | 102.76 | 102.26 | 102.62 | 102.62 | 227 |
Feb 13, 2025 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
Feb 12, 2025 | 103.08 | 103.08 | 101.90 | 101.94 | 101.94 | 370 |
Feb 11, 2025 | 102.42 | 102.42 | 102.42 | 102.46 | 102.46 | 120 |
Feb 10, 2025 | 101.88 | 102.90 | 101.88 | 102.10 | 102.10 | 1,002 |
Feb 7, 2025 | 103.18 | 103.18 | 103.18 | 102.61 | 102.61 | 10 |
Feb 6, 2025 | 102.60 | 102.78 | 102.60 | 102.76 | 102.76 | 297 |
Feb 5, 2025 | 102.42 | 102.42 | 102.42 | 102.84 | 102.84 | 120 |
Feb 4, 2025 | 102.06 | 102.06 | 102.06 | 102.54 | 102.54 | 30 |
Feb 3, 2025 | 100.46 | 101.52 | 100.46 | 101.34 | 101.34 | 238 |
Jan 31, 2025 | 102.62 | 102.90 | 102.58 | 102.86 | 102.86 | 1,515 |
Jan 30, 2025 | 101.96 | 101.96 | 101.78 | 102.20 | 102.20 | 1,001 |
Jan 29, 2025 | 101.48 | 101.64 | 101.48 | 101.20 | 101.20 | 452 |
Jan 28, 2025 | 100.06 | 100.46 | 99.88 | 100.42 | 100.42 | 986 |
Jan 27, 2025 | 100.36 | 100.60 | 99.98 | 100.11 | 100.11 | 3,197 |
Jan 24, 2025 | 104.08 | 104.08 | 104.08 | 103.22 | 103.22 | 139 |
Jan 23, 2025 | 103.10 | 103.14 | 103.10 | 103.22 | 103.22 | 28 |
Jan 22, 2025 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
Jan 21, 2025 | 102.08 | 102.08 | 102.08 | 102.37 | 102.37 | 85 |
Jan 20, 2025 | 101.62 | 102.66 | 101.62 | 102.54 | 102.54 | 360 |
Jan 17, 2025 | 101.50 | 101.50 | 101.50 | 101.82 | 101.82 | 323 |
Jan 16, 2025 | 102.08 | 102.08 | 101.30 | 101.43 | 101.43 | 3,143 |
Jan 15, 2025 | 100.00 | 100.92 | 100.00 | 100.85 | 100.85 | 2,887 |
Jan 14, 2025 | 99.73 | 99.73 | 99.42 | 99.49 | 99.49 | 1,317 |
Jan 13, 2025 | 98.50 | 98.62 | 98.50 | 98.54 | 98.54 | 1,292 |
Jan 10, 2025 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | - |
Jan 9, 2025 | 101.08 | 101.08 | 101.08 | 101.02 | 101.02 | 4 |
Jan 8, 2025 | 100.92 | 101.62 | 100.92 | 100.95 | 100.95 | 132 |
Jan 7, 2025 | 102.84 | 102.86 | 102.76 | 102.76 | 102.76 | 249 |
Jan 6, 2025 | 101.46 | 102.38 | 101.46 | 102.35 | 102.35 | 295 |
Jan 3, 2025 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | - |
Jan 2, 2025 | 100.32 | 100.58 | 100.32 | 100.13 | 100.13 | 240 |
Dec 31, 2024 | 100.14 | 100.14 | 100.14 | 99.96 | 99.96 | 120 |
Dec 30, 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
Dec 27, 2024 | 100.23 | 100.23 | 100.23 | 100.23 | 100.23 | - |
Dec 24, 2024 | 100.93 | 100.93 | 100.93 | 100.93 | 100.93 | - |
Dec 23, 2024 | 101.32 | 101.34 | 101.06 | 101.00 | 101.00 | 271 |
Dec 20, 2024 | 99.53 | 99.89 | 99.41 | 100.67 | 100.67 | 1,117 |
Dec 19, 2024 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | - |
Dec 18, 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
Dec 17, 2024 | 102.44 | 102.46 | 102.42 | 102.72 | 102.72 | 342 |
Dec 16, 2024 | 104.10 | 104.10 | 104.10 | 103.88 | 103.88 | 120 |
Dec 13, 2024 | 103.62 | 103.62 | 103.62 | 103.74 | 103.74 | 96 |
Dec 12, 2024 | 103.74 | 103.74 | 103.74 | 103.64 | 103.64 | 95 |
Dec 11, 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | - |
Dec 10, 2024 | 103.74 | 103.74 | 103.74 | 103.49 | 103.49 | 10 |
Dec 9, 2024 | 103.56 | 103.76 | 103.46 | 103.75 | 103.75 | 441 |
Dec 6, 2024 | 104.22 | 104.22 | 104.00 | 103.81 | 103.81 | 143 |
Dec 5, 2024 | 103.96 | 103.96 | 103.96 | 104.23 | 104.23 | 1 |
Dec 4, 2024 | 103.80 | 103.80 | 103.20 | 103.32 | 103.32 | 342 |
Dec 3, 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
Dec 2, 2024 | 102.28 | 102.50 | 102.28 | 102.30 | 102.30 | 322 |
Nov 29, 2024 | 102.21 | 102.21 | 102.21 | 102.21 | 102.21 | - |
Nov 28, 2024 | 101.84 | 102.00 | 101.76 | 101.66 | 101.66 | 442 |
Nov 27, 2024 | 102.24 | 102.24 | 101.60 | 101.55 | 101.55 | 1,320 |
Nov 26, 2024 | 102.72 | 102.80 | 102.72 | 103.05 | 103.05 | 125 |
Nov 25, 2024 | 103.30 | 103.72 | 103.30 | 103.25 | 103.25 | 130 |
Nov 22, 2024 | 103.08 | 103.26 | 102.46 | 103.20 | 103.20 | 2,402 |
Nov 21, 2024 | 102.52 | 102.52 | 102.52 | 102.51 | 102.51 | 120 |
Nov 20, 2024 | 103.28 | 103.28 | 102.84 | 102.03 | 102.03 | 20 |
Nov 19, 2024 | 102.68 | 103.08 | 102.68 | 103.18 | 103.18 | 614 |
Nov 18, 2024 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | - |
Nov 15, 2024 | 102.12 | 102.12 | 102.06 | 102.06 | 102.06 | 2 |
Nov 14, 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
Nov 13, 2024 | 102.60 | 103.02 | 102.04 | 102.18 | 102.18 | 1,015 |
Nov 12, 2024 | 103.28 | 103.28 | 103.28 | 102.97 | 102.97 | 188 |
Nov 11, 2024 | 105.78 | 105.80 | 105.78 | 104.43 | 104.43 | 201 |
Nov 8, 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
Nov 7, 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
Nov 6, 2024 | 105.62 | 105.86 | 104.74 | 104.71 | 104.71 | 3,658 |
Nov 5, 2024 | 106.62 | 106.62 | 106.62 | 106.16 | 106.16 | 1 |
Nov 4, 2024 | 105.98 | 105.98 | 105.92 | 105.91 | 105.91 | 240 |
Nov 1, 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | - |
Oct 31, 2024 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | - |
Oct 30, 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
Oct 29, 2024 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | - |
Oct 28, 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
Oct 25, 2024 | 106.60 | 106.60 | 106.60 | 107.09 | 107.09 | 120 |
Oct 24, 2024 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | - |
Oct 23, 2024 | 106.84 | 106.84 | 106.84 | 106.65 | 106.65 | 120 |
Oct 22, 2024 | 107.66 | 107.66 | 107.64 | 107.27 | 107.27 | 277 |
Oct 21, 2024 | 108.46 | 108.46 | 108.46 | 108.17 | 108.17 | 91 |
Oct 18, 2024 | 109.20 | 109.20 | 109.20 | 109.03 | 109.03 | 120 |
Oct 17, 2024 | 108.76 | 109.00 | 108.74 | 109.35 | 109.35 | 834 |
Oct 16, 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | - |
Oct 15, 2024 | 109.00 | 109.06 | 109.00 | 108.06 | 108.06 | 304 |
Oct 14, 2024 | 108.63 | 108.63 | 108.63 | 108.63 | 108.63 | - |
Oct 11, 2024 | 108.86 | 108.86 | 108.86 | 108.34 | 108.34 | 5 |
Oct 10, 2024 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
Oct 9, 2024 | 107.84 | 107.90 | 107.84 | 108.17 | 108.17 | 141 |
Oct 8, 2024 | 107.70 | 107.78 | 107.68 | 107.82 | 107.82 | 729 |
Oct 7, 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
Oct 4, 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
Oct 3, 2024 | 108.06 | 108.06 | 107.72 | 107.60 | 107.60 | 105 |
Oct 2, 2024 | 108.44 | 108.44 | 108.44 | 108.53 | 108.53 | 130 |
Oct 1, 2024 | 109.58 | 109.58 | 109.54 | 108.17 | 108.17 | 360 |
Sep 30, 2024 | 110.78 | 110.78 | 109.38 | 109.34 | 109.34 | 832 |
Sep 27, 2024 | 111.64 | 111.64 | 111.64 | 111.52 | 111.52 | 120 |
Sep 26, 2024 | 111.62 | 112.32 | 111.62 | 112.11 | 112.11 | 875 |
Sep 25, 2024 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | - |
Sep 24, 2024 | 109.56 | 110.28 | 109.56 | 110.42 | 110.42 | 480 |
Sep 23, 2024 | 108.80 | 109.10 | 108.80 | 108.92 | 108.92 | 600 |
Sep 20, 2024 | 109.04 | 109.04 | 108.42 | 108.17 | 108.17 | 717 |
Sep 19, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
Sep 18, 2024 | 107.16 | 107.16 | 107.16 | 107.16 | 107.16 | - |
Sep 17, 2024 | 107.72 | 107.72 | 107.72 | 107.59 | 107.59 | 93 |
Sep 16, 2024 | 107.16 | 107.16 | 107.16 | 107.16 | 107.16 | - |
Sep 13, 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | - |
Sep 12, 2024 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | - |
Sep 11, 2024 | 104.16 | 104.18 | 103.64 | 104.05 | 104.05 | 2,458 |
Sep 10, 2024 | 104.36 | 104.68 | 104.24 | 104.16 | 104.16 | 230 |
Sep 9, 2024 | 104.42 | 104.42 | 104.42 | 104.80 | 104.80 | 106 |
Sep 6, 2024 | 105.52 | 106.16 | 104.66 | 104.17 | 104.17 | 1,378 |
Sep 5, 2024 | 105.50 | 106.02 | 105.50 | 105.52 | 105.52 | 240 |
Sep 4, 2024 | 104.86 | 105.74 | 104.86 | 105.74 | 105.74 | 209 |
Sep 3, 2024 | 107.00 | 107.00 | 106.74 | 106.17 | 106.17 | 240 |
Sep 2, 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | - |
Aug 30, 2024 | 107.74 | 107.86 | 107.58 | 107.58 | 107.58 | 1,007 |
Aug 29, 2024 | 108.78 | 108.86 | 107.68 | 108.12 | 108.12 | 445 |
Aug 28, 2024 | 109.20 | 109.26 | 109.04 | 108.14 | 108.14 | 360 |
Aug 27, 2024 | 108.44 | 108.44 | 108.44 | 108.37 | 108.37 | 20 |
Aug 23, 2024 | 108.14 | 108.84 | 108.14 | 108.66 | 108.66 | 383 |
Aug 22, 2024 | 107.84 | 107.84 | 107.84 | 107.77 | 107.77 | 120 |
Aug 21, 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | - |
Aug 20, 2024 | 108.11 | 108.11 | 108.11 | 108.11 | 108.11 | - |
Aug 19, 2024 | 108.12 | 108.28 | 108.12 | 108.31 | 108.31 | 240 |
Aug 16, 2024 | 107.38 | 107.38 | 107.36 | 107.28 | 107.28 | 360 |
Aug 15, 2024 | 106.08 | 106.48 | 106.08 | 106.48 | 106.48 | 6 |
Aug 14, 2024 | 105.28 | 105.56 | 105.22 | 105.56 | 105.56 | 187 |
Aug 13, 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | - |
Aug 12, 2024 | 104.78 | 104.78 | 104.32 | 104.33 | 104.33 | 232 |
Aug 9, 2024 | 104.54 | 104.54 | 103.42 | 103.93 | 103.93 | 1,056 |
Aug 8, 2024 | 102.50 | 102.50 | 102.46 | 103.06 | 103.06 | 314 |
Aug 7, 2024 | 101.94 | 102.06 | 101.92 | 102.86 | 102.86 | 513 |
Aug 6, 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
Aug 5, 2024 | 98.63 | 98.63 | 98.63 | 99.40 | 99.40 | 929 |
Aug 2, 2024 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | - |
Aug 1, 2024 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | - |
Jul 31, 2024 | 106.26 | 106.26 | 106.26 | 106.88 | 106.88 | 2 |
Jul 30, 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
Jul 29, 2024 | 105.40 | 105.40 | 105.40 | 105.05 | 105.05 | 120 |
Jul 26, 2024 | 104.94 | 104.94 | 104.94 | 105.12 | 105.12 | 120 |
Jul 25, 2024 | 104.26 | 104.26 | 104.10 | 104.82 | 104.82 | 2,529 |
Jul 24, 2024 | 105.96 | 106.16 | 105.52 | 105.53 | 105.53 | 391 |
Jul 23, 2024 | 106.40 | 106.40 | 106.12 | 106.45 | 106.45 | 360 |
Jul 22, 2024 | 106.62 | 106.62 | 106.62 | 106.62 | 106.62 | - |
Jul 19, 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | 18 |
Jul 18, 2024 | 107.46 | 107.46 | 107.46 | 107.46 | 107.46 | - |
Jul 17, 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
Jul 16, 2024 | 110.32 | 110.32 | 110.32 | 109.81 | 109.81 | 7 |
Jul 15, 2024 | 109.76 | 109.76 | 109.76 | 109.76 | 109.76 | - |
Jul 12, 2024 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | - |
Jul 11, 2024 | 110.92 | 110.94 | 110.92 | 110.26 | 110.26 | 120 |
Jul 10, 2024 | 108.48 | 108.72 | 108.28 | 109.05 | 109.05 | 455 |
Jul 9, 2024 | 108.14 | 108.14 | 108.00 | 108.32 | 108.32 | 480 |
Jul 8, 2024 | 108.68 | 108.76 | 108.44 | 108.52 | 108.52 | 480 |
Jul 5, 2024 | 108.01 | 108.01 | 108.01 | 108.01 | 108.01 | - |
Jul 4, 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
Jul 3, 2024 | 106.52 | 106.52 | 106.52 | 107.60 | 107.60 | 120 |
Jul 2, 2024 | 104.68 | 104.68 | 104.60 | 105.71 | 105.71 | 240 |
Jul 1, 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
Jun 28, 2024 | 105.96 | 105.96 | 105.62 | 105.62 | 105.62 | 160 |
Jun 27, 2024 | 105.70 | 105.74 | 105.70 | 105.45 | 105.45 | 240 |
Jun 26, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
Jun 25, 2024 | 105.08 | 105.08 | 105.06 | 104.94 | 104.94 | 195 |
Jun 24, 2024 | 106.30 | 106.30 | 106.30 | 106.44 | 106.44 | 75 |
Jun 21, 2024 | 106.02 | 106.02 | 106.02 | 105.76 | 105.76 | 120 |
Jun 20, 2024 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | 23 |
Jun 19, 2024 | 107.10 | 107.12 | 107.10 | 106.70 | 106.70 | 60 |
Jun 18, 2024 | 105.87 | 105.87 | 105.87 | 105.87 | 105.87 | - |
Jun 17, 2024 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | - |
Jun 14, 2024 | 103.76 | 103.76 | 103.76 | 104.34 | 104.34 | 120 |
Jun 13, 2024 | 103.96 | 103.96 | 103.92 | 104.04 | 104.04 | 240 |
Jun 12, 2024 | 104.20 | 104.20 | 104.20 | 105.02 | 105.02 | 120 |
Jun 11, 2024 | 103.76 | 103.76 | 103.76 | 103.34 | 103.34 | 120 |
Jun 10, 2024 | 103.46 | 103.46 | 103.46 | 103.99 | 103.99 | 25 |
Jun 7, 2024 | 103.66 | 103.66 | 103.42 | 103.52 | 103.52 | 480 |
Jun 6, 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
Jun 5, 2024 | 103.28 | 103.28 | 103.12 | 103.47 | 103.47 | 364 |
Jun 4, 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - |
Jun 3, 2024 | 104.02 | 104.02 | 104.02 | 103.44 | 103.44 | 120 |
May 31, 2024 | 102.96 | 102.96 | 102.96 | 101.89 | 101.89 | 1 |
May 30, 2024 | 103.70 | 103.86 | 103.70 | 103.75 | 103.75 | 122 |
May 29, 2024 | 103.56 | 103.56 | 103.54 | 103.41 | 103.41 | 93 |
May 28, 2024 | 105.36 | 105.36 | 105.08 | 105.08 | 105.08 | 4 |
May 24, 2024 | 105.60 | 105.60 | 105.60 | 105.65 | 105.65 | 57 |
May 23, 2024 | 106.38 | 106.38 | 105.94 | 105.67 | 105.67 | 395 |
May 22, 2024 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | - |
May 21, 2024 | 106.98 | 106.98 | 106.98 | 106.42 | 106.42 | 35 |
May 20, 2024 | 107.23 | 107.23 | 107.23 | 107.23 | 107.23 | - |
May 17, 2024 | 107.48 | 107.48 | 107.48 | 107.72 | 107.72 | 120 |
May 16, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
May 15, 2024 | 106.22 | 106.22 | 106.08 | 106.93 | 106.93 | 179 |
May 14, 2024 | 105.82 | 105.82 | 105.82 | 105.82 | 105.82 | - |
May 13, 2024 | 105.29 | 105.29 | 105.29 | 105.29 | 105.29 | - |
May 10, 2024 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - |
May 9, 2024 | 103.96 | 103.96 | 103.96 | 103.78 | 103.78 | 120 |
May 8, 2024 | 103.34 | 103.34 | 102.84 | 103.32 | 103.32 | 480 |
May 7, 2024 | 104.38 | 104.38 | 104.38 | 103.80 | 103.80 | 7 |
May 3, 2024 | 104.02 | 104.04 | 103.40 | 103.73 | 103.73 | 255 |
May 2, 2024 | 101.46 | 101.46 | 101.46 | 102.45 | 102.45 | 250 |
May 1, 2024 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | - |
Apr 30, 2024 | 101.66 | 101.66 | 101.66 | 100.91 | 100.91 | 68 |
Apr 29, 2024 | 101.98 | 101.98 | 101.98 | 101.73 | 101.73 | 120 |
Apr 26, 2024 | 100.60 | 100.60 | 100.54 | 100.71 | 100.71 | 240 |
Apr 25, 2024 | 99.38 | 99.38 | 99.38 | 99.64 | 99.64 | 210 |
Apr 24, 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - |
Apr 23, 2024 | 98.99 | 99.35 | 98.99 | 99.07 | 99.07 | 240 |
Apr 22, 2024 | 98.43 | 98.43 | 97.44 | 97.92 | 97.92 | 513 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.04
+6.77%
BLOK Amplify Transformational Data Sharing ETF
37.51
+4.75%
QLD ProShares Ultra QQQ
77.39
+4.81%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.42
+3.75%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
306.81
+3.03%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.79
+3.62%
HTUS Hull Tactical US ETF
34.64
+2.91%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.98
+3.42%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.21
+2.67%
UTES Virtus Reaves Utilities ETF
63.91
+2.72%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.18
+3.15%
KCE SPDR S&P Capital Markets ETF
117.29
+3.13%
HEDJ WisdomTree Europe Hedged Equity Fund
45.32
+3.12%
XNTK SPDR NYSE Technology ETF
179.30
+3.12%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.67
+3.05%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.72
+3.02%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.91
+2.99%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.26
+3.05%
FLEU Franklin FTSE Eurozone ETF
28.00
+2.92%
IDX VanEck Indonesia Index ETF
12.80
+2.64%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.26
+2.96%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.26
+2.94%
IETC iShares U.S. Tech Independence Focused ETF
71.78
+2.94%
SLX VanEck Steel ETF
57.53
+2.93%
TOK iShares MSCI Kokusai ETF
109.49
+2.89%
VOX Vanguard Communication Services Index Fund ETF Shares
139.52
+2.88%
HOMZ The Hoya Capital Housing ETF
41.79
+2.88%
JMOM JPMorgan U.S. Momentum Factor ETF
54.02
+2.86%
FLN First Trust Latin America AlphaDEX Fund
18.21
+2.85%
QGRO American Century U.S. Quality Growth ETF
89.82
+2.50%
FTXN First Trust Nasdaq Oil & Gas ETF
26.03
+2.80%
PKB Invesco Building & Construction ETF
65.71
+2.80%
XLY The Consumer Discretionary Select Sector SPDR Fund
185.78
+2.95%
COPX Global X Copper Miners ETF
37.36
+2.84%
XHB SPDR S&P Homebuilders ETF
91.42
+2.94%
IXN iShares Global Tech ETF
71.29
+2.76%
FNCL Fidelity MSCI Financials Index ETF
65.06
+2.50%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
132.53
+2.76%
QLC FlexShares US Quality Large Cap Index Fund
60.52
+2.75%
DWLD Davis Select Worldwide ETF
35.76
+2.75%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.64
+2.75%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.21
+2.75%
USMC Principal U.S. Mega-Cap ETF
53.79
+2.73%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
70.66
+2.72%
GRPM Invesco S&P MidCap 400 GARP ETF
98.18
+2.72%
IYY iShares Dow Jones U.S. ETF
128.51
+2.72%
IDOG ALPS International Sector Dividend Dogs ETF
31.98
+2.71%
PTF Invesco Dorsey Wright Technology Momentum ETF
54.42
+2.71%
RTH VanEck Retail ETF
222.05
+2.71%
VFQY Vanguard U.S. Quality Factor ETF Shares
126.31
+2.71%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.43
+2.70%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.96
+2.70%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.11
+2.46%
ILCB iShares Morningstar U.S. Equity ETF
72.99
+2.69%
EZM WisdomTree U.S. MidCap Earnings Fund
55.43
+2.68%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.97
+2.68%
PRN Invesco Dorsey Wright Industrials Momentum ETF
131.34
+2.67%
DUSA Davis Select U.S. Equity ETF
40.34
+2.67%
ABFL Abacus FCF Leaders ETF
61.15
+2.65%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.43
+2.64%
MTUM iShares MSCI USA Momentum Factor ETF
195.09
+2.71%
ITB iShares U.S. Home Construction ETF
89.94
+2.81%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.69
+2.60%
AIA iShares Asia 50 ETF
67.59
+2.58%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.89
+2.58%
FLJH Franklin FTSE Japan Hedged ETF
29.46
+2.67%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
47.54
+2.52%
ATMP Barclays ETN+ Select MLP ETN
28.52
+2.58%
FNY First Trust Mid Cap Growth AlphaDEX Fund
70.80
+2.56%
ECH iShares MSCI Chile ETF
30.87
+2.73%
SUSA iShares MSCI USA ESG Select ETF
108.71
+2.56%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.96
+2.55%
EQRR ProShares Equities for Rising Rates ETF
54.95
+2.54%
RWK Invesco S&P MidCap 400 Revenue ETF
101.35
+1.92%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.31
+2.64%
VFMF Vanguard U.S. Multifactor ETF Shares
118.83
+2.53%
IAK iShares U.S. Insurance ETF
129.07
+2.52%
FYX First Trust Small Cap Core AlphaDEX Fund
84.30
+2.52%
PHO Invesco Water Resources ETF
62.24
+2.24%
VPU Vanguard Utilities Index Fund ETF Shares
168.10
+1.99%
VAW Vanguard Materials Index Fund ETF Shares
179.37
+2.49%
PSP Invesco Global Listed Private Equity ETF
60.72
+2.48%
CWS AdvisorShares Focused Equity ETF
63.01
+2.48%
WBIY WBI Power Factor High Dividend ETF
27.15
+2.47%
SPMO Invesco S&P 500 Momentum ETF
88.25
+2.70%
IYF iShares U.S. Financials ETF
105.61
+2.46%
DXJ WisdomTree Japan Hedged Equity Fund
103.52
+2.46%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.72
+2.46%
CRBN iShares MSCI ACWI Low Carbon Target ETF
184.89
+2.45%
PSC Principal U.S. Small-Cap ETF
45.96
+2.45%
EMQQ EMQQ The Emerging Markets Internet ETF
36.60
+2.43%
ONEQ Fidelity Nasdaq Composite Index ETF
63.82
+2.15%
FV First Trust Dorsey Wright Focus 5 ETF
51.92
+2.43%
FVAL Fidelity Value Factor ETF
55.68
+2.41%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
55.70
+2.43%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.64
+2.41%
DGT SPDR Global Dow ETF
134.85
+2.41%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
233.27
+2.40%
VLU SPDR S&P 1500 Value Tilt ETF
172.04
+2.40%
KIE SPDR S&P Insurance ETF
56.53
+2.60%