Frankfurt - Delayed Quote EUR
Xtrackers MSCI World Momentum UCITS ETF 1C (XDEM.F)
43.58
+0.56
+(1.29%)
At close: June 30 at 3:11:24 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 5, 2025 | 61.86 | 62.22 | 61.68 | 62.22 | 62.22 | - |
May 2, 2025 | 61.00 | 62.13 | 61.00 | 62.08 | 62.08 | 118 |
Apr 30, 2025 | 60.33 | 60.41 | 59.72 | 60.07 | 60.07 | - |
Apr 29, 2025 | 60.38 | 60.38 | 59.85 | 60.30 | 60.30 | 76 |
Apr 28, 2025 | 59.78 | 60.03 | 59.20 | 59.20 | 59.20 | - |
Apr 25, 2025 | 59.81 | 59.81 | 59.35 | 59.77 | 59.77 | - |
Apr 24, 2025 | 58.16 | 59.48 | 57.88 | 59.48 | 59.48 | 3 |
Apr 23, 2025 | 57.93 | 59.18 | 57.93 | 58.64 | 58.64 | - |
Apr 22, 2025 | 55.77 | 56.90 | 55.70 | 56.42 | 56.42 | 40 |
Apr 17, 2025 | 57.71 | 57.71 | 56.78 | 57.40 | 57.40 | 174 |
Apr 16, 2025 | 56.94 | 57.40 | 56.50 | 56.76 | 56.76 | 317 |
Apr 15, 2025 | 56.94 | 58.15 | 56.94 | 58.00 | 58.00 | - |
Apr 14, 2025 | 57.92 | 57.92 | 57.00 | 57.00 | 57.00 | 559 |
Apr 11, 2025 | 56.37 | 57.09 | 55.06 | 56.03 | 56.03 | 52 |
Apr 10, 2025 | 58.71 | 58.71 | 54.84 | 56.87 | 56.87 | 16 |
Apr 9, 2025 | 52.82 | 58.66 | 52.82 | 58.66 | 58.66 | 471 |
Apr 8, 2025 | 55.87 | 57.55 | 54.88 | 55.04 | 55.04 | 66 |
Apr 7, 2025 | 52.21 | 54.95 | 51.62 | 54.95 | 54.95 | 278 |
Apr 4, 2025 | 57.98 | 58.15 | 55.23 | 55.47 | 55.47 | 571 |
Apr 3, 2025 | 59.77 | 60.09 | 58.96 | 59.22 | 59.22 | 107 |
Apr 2, 2025 | 62.19 | 62.50 | 61.52 | 62.31 | 62.31 | - |
Apr 1, 2025 | 61.81 | 62.08 | 61.39 | 61.91 | 61.91 | - |
Mar 31, 2025 | 60.84 | 61.24 | 60.58 | 61.15 | 61.15 | 205 |
Mar 28, 2025 | 62.50 | 62.73 | 61.34 | 61.38 | 61.38 | - |
Mar 27, 2025 | 63.26 | 63.31 | 62.65 | 62.73 | 62.73 | - |
Mar 26, 2025 | 63.94 | 64.13 | 63.26 | 63.26 | 63.26 | 81 |
Mar 25, 2025 | 63.89 | 64.07 | 63.78 | 63.84 | 63.84 | - |
Mar 24, 2025 | 63.44 | 63.93 | 63.16 | 63.66 | 63.66 | 35 |
Mar 21, 2025 | 62.45 | 62.53 | 62.10 | 62.52 | 62.52 | - |
Mar 20, 2025 | 62.91 | 63.01 | 62.38 | 62.38 | 62.38 | - |
Mar 19, 2025 | 61.49 | 62.35 | 61.49 | 62.26 | 62.26 | - |
Mar 18, 2025 | 62.15 | 62.19 | 61.31 | 61.31 | 61.31 | 91 |
Mar 17, 2025 | 61.54 | 62.45 | 61.50 | 62.45 | 62.45 | 347 |
Mar 14, 2025 | 60.80 | 61.73 | 60.80 | 61.56 | 61.56 | - |
Mar 13, 2025 | 60.99 | 61.39 | 60.32 | 60.60 | 60.60 | - |
Mar 12, 2025 | 60.57 | 61.53 | 60.57 | 61.33 | 61.33 | 420 |
Mar 11, 2025 | 61.00 | 61.00 | 59.83 | 60.47 | 60.47 | 764 |
Mar 10, 2025 | 62.91 | 62.91 | 60.75 | 60.90 | 60.90 | 1,025 |
Mar 7, 2025 | 63.52 | 63.52 | 61.80 | 62.67 | 62.67 | 121 |
Mar 6, 2025 | 64.63 | 64.63 | 63.09 | 63.14 | 63.14 | 300 |
Mar 5, 2025 | 65.19 | 65.19 | 63.82 | 64.20 | 64.20 | 990 |
Mar 4, 2025 | 66.64 | 66.75 | 64.88 | 65.52 | 65.52 | 558 |
Mar 3, 2025 | 68.17 | 68.34 | 67.11 | 67.11 | 67.11 | 117 |
Feb 28, 2025 | 66.84 | 67.36 | 66.84 | 67.20 | 67.20 | - |
Feb 27, 2025 | 68.05 | 68.33 | 67.14 | 67.14 | 67.14 | 230 |
Feb 26, 2025 | 67.30 | 68.06 | 67.30 | 67.49 | 67.49 | 203 |
Feb 25, 2025 | 67.59 | 67.59 | 66.63 | 67.06 | 67.06 | 215 |
Feb 24, 2025 | 68.27 | 68.48 | 67.69 | 67.98 | 67.98 | 14 |
Feb 21, 2025 | 69.36 | 69.50 | 68.42 | 68.42 | 68.42 | 3 |
Feb 20, 2025 | 69.94 | 70.16 | 68.89 | 68.89 | 68.89 | 1 |
Feb 19, 2025 | 70.18 | 70.54 | 70.03 | 70.40 | 70.40 | 165 |
Feb 18, 2025 | 70.29 | 70.48 | 70.10 | 70.10 | 70.10 | 60 |
Feb 17, 2025 | 70.23 | 70.23 | 70.06 | 70.08 | 70.08 | 56 |
Feb 14, 2025 | 69.85 | 70.04 | 69.64 | 70.04 | 70.04 | 150 |
Feb 13, 2025 | 69.56 | 70.02 | 69.51 | 69.61 | 69.61 | 293 |
Feb 12, 2025 | 69.60 | 69.78 | 69.32 | 69.48 | 69.48 | - |
Feb 11, 2025 | 70.02 | 70.07 | 69.56 | 70.07 | 70.07 | 162 |
Feb 10, 2025 | 69.65 | 70.16 | 69.65 | 69.98 | 69.98 | 1,091 |
Feb 7, 2025 | 69.57 | 69.90 | 69.53 | 69.71 | 69.71 | 663 |
Feb 6, 2025 | 69.06 | 69.58 | 69.06 | 69.36 | 69.36 | - |
Feb 5, 2025 | 68.07 | 68.84 | 67.91 | 68.60 | 68.60 | 41 |
Feb 4, 2025 | 67.92 | 68.20 | 67.73 | 68.09 | 68.09 | - |
Feb 3, 2025 | 67.33 | 68.10 | 67.33 | 68.10 | 68.10 | 128 |
Jan 31, 2025 | 68.43 | 68.77 | 68.36 | 68.39 | 68.39 | 134 |
Jan 30, 2025 | 67.74 | 68.01 | 67.71 | 67.94 | 67.94 | - |
Jan 29, 2025 | 67.20 | 67.42 | 66.87 | 66.95 | 66.95 | - |
Jan 28, 2025 | 66.43 | 66.90 | 66.26 | 66.84 | 66.84 | 6 |
Jan 27, 2025 | 66.60 | 66.60 | 65.56 | 65.61 | 65.61 | 453 |
Jan 24, 2025 | 67.90 | 67.96 | 67.53 | 67.82 | 67.82 | 1,050 |
Jan 23, 2025 | 67.72 | 67.97 | 67.60 | 67.76 | 67.76 | 1,045 |
Jan 22, 2025 | 67.64 | 67.76 | 67.50 | 67.50 | 67.50 | 110 |
Jan 21, 2025 | 66.88 | 67.20 | 66.78 | 66.99 | 66.99 | - |
Jan 20, 2025 | 67.45 | 67.45 | 66.67 | 66.67 | 66.67 | 100 |
Jan 17, 2025 | 66.41 | 67.09 | 66.41 | 67.09 | 67.09 | 150 |
Jan 16, 2025 | 66.53 | 66.82 | 66.37 | 66.40 | 66.40 | 30 |
Jan 15, 2025 | 65.15 | 66.30 | 65.15 | 66.19 | 66.19 | 16 |
Jan 14, 2025 | 65.39 | 65.50 | 64.74 | 64.91 | 64.91 | 2 |
Jan 13, 2025 | 65.04 | 65.25 | 64.87 | 65.08 | 65.08 | 87 |
Jan 10, 2025 | 65.94 | 66.04 | 65.08 | 65.58 | 65.58 | 158 |
Jan 9, 2025 | 66.00 | 66.27 | 65.83 | 66.27 | 66.27 | 1,075 |
Jan 8, 2025 | 65.47 | 66.08 | 65.42 | 65.63 | 65.63 | - |
Jan 7, 2025 | 65.59 | 66.28 | 65.45 | 65.65 | 65.65 | 150 |
Jan 6, 2025 | 66.12 | 66.27 | 65.88 | 66.20 | 66.20 | 14 |
Jan 3, 2025 | 65.76 | 66.03 | 65.70 | 65.98 | 65.98 | - |
Jan 2, 2025 | 65.47 | 65.93 | 65.23 | 65.26 | 65.26 | 340 |
Dec 30, 2024 | 65.58 | 65.58 | 64.82 | 64.82 | 64.82 | 1 |
Dec 27, 2024 | 65.52 | 66.05 | 64.92 | 65.01 | 65.01 | 33 |
Dec 23, 2024 | 65.06 | 65.35 | 64.95 | 65.20 | 65.20 | - |
Dec 20, 2024 | 64.03 | 65.21 | 63.60 | 64.95 | 64.95 | 220 |
Dec 19, 2024 | 64.59 | 64.98 | 64.47 | 64.67 | 64.67 | - |
Dec 18, 2024 | 65.86 | 65.99 | 65.00 | 65.00 | 65.00 | 150 |
Dec 17, 2024 | 66.45 | 66.45 | 65.54 | 65.55 | 65.55 | 9 |
Dec 16, 2024 | 66.36 | 66.36 | 65.97 | 66.12 | 66.12 | 182 |
Dec 13, 2024 | 66.15 | 66.15 | 65.59 | 65.66 | 65.66 | 55 |
Dec 12, 2024 | 65.57 | 65.93 | 65.49 | 65.71 | 65.71 | 385 |
Dec 11, 2024 | 65.39 | 66.10 | 65.39 | 65.88 | 65.88 | 100 |
Dec 10, 2024 | 65.17 | 65.69 | 65.17 | 65.19 | 65.19 | - |
Dec 9, 2024 | 66.54 | 66.54 | 65.38 | 65.42 | 65.42 | 25 |
Dec 6, 2024 | 66.08 | 66.50 | 66.00 | 66.31 | 66.31 | 420 |
Dec 5, 2024 | 66.19 | 66.56 | 66.19 | 66.28 | 66.28 | - |
Dec 4, 2024 | 65.92 | 66.51 | 65.92 | 66.51 | 66.51 | 630 |
Dec 3, 2024 | 65.97 | 66.01 | 65.67 | 65.69 | 65.69 | 20 |
Dec 2, 2024 | 65.78 | 66.14 | 65.73 | 65.75 | 65.75 | 15 |
Nov 29, 2024 | 65.62 | 65.62 | 64.93 | 65.27 | 65.27 | 94 |
Nov 28, 2024 | 65.08 | 65.39 | 65.08 | 65.15 | 65.15 | - |
Nov 27, 2024 | 65.40 | 65.48 | 64.58 | 64.85 | 64.85 | - |
Nov 26, 2024 | 65.07 | 65.60 | 65.01 | 65.44 | 65.44 | 90 |
Nov 25, 2024 | 65.79 | 65.79 | 64.95 | 64.96 | 64.96 | 87 |
Nov 22, 2024 | 65.04 | 65.81 | 65.04 | 65.46 | 65.46 | - |
Nov 21, 2024 | 64.36 | 65.07 | 64.30 | 65.07 | 65.07 | 1,184 |
Nov 20, 2024 | 64.06 | 64.41 | 64.01 | 64.05 | 64.05 | - |
Nov 19, 2024 | 63.92 | 64.01 | 63.43 | 64.01 | 64.01 | 220 |
Nov 18, 2024 | 64.13 | 64.13 | 63.50 | 63.50 | 63.50 | 110 |
Nov 15, 2024 | 63.90 | 64.14 | 63.44 | 63.49 | 63.49 | 40 |
Nov 14, 2024 | 64.62 | 65.03 | 64.43 | 64.47 | 64.47 | - |
Nov 13, 2024 | 64.74 | 64.76 | 64.34 | 64.74 | 64.74 | 58 |
Nov 12, 2024 | 64.74 | 64.83 | 64.17 | 64.24 | 64.24 | - |
Nov 11, 2024 | 64.59 | 65.03 | 64.51 | 64.51 | 64.51 | 163 |
Nov 8, 2024 | 63.45 | 64.17 | 63.45 | 64.17 | 64.17 | 144 |
Nov 7, 2024 | 63.23 | 63.40 | 63.12 | 63.12 | 63.12 | 40 |
Nov 6, 2024 | 62.70 | 63.65 | 62.70 | 62.87 | 62.87 | 485 |
Nov 5, 2024 | 60.95 | 61.15 | 60.90 | 60.90 | 60.90 | 700 |
Nov 4, 2024 | 61.09 | 61.62 | 60.64 | 60.89 | 60.89 | 330 |
Nov 1, 2024 | 60.91 | 61.58 | 60.88 | 61.15 | 61.15 | - |
Oct 31, 2024 | 61.73 | 61.74 | 60.99 | 60.99 | 60.99 | 155 |
Oct 30, 2024 | 62.54 | 62.54 | 61.90 | 61.93 | 61.93 | - |
Oct 29, 2024 | 62.60 | 62.71 | 62.50 | 62.52 | 62.52 | - |
Oct 28, 2024 | 62.26 | 62.73 | 62.26 | 62.73 | 62.73 | 223 |
Oct 25, 2024 | 62.48 | 62.75 | 62.48 | 62.48 | 62.48 | 482 |
Oct 24, 2024 | 63.13 | 63.13 | 62.31 | 62.39 | 62.39 | 75 |
Oct 23, 2024 | 63.21 | 63.24 | 62.45 | 62.45 | 62.45 | - |
Oct 22, 2024 | 63.05 | 63.05 | 62.83 | 62.90 | 62.90 | 30 |
Oct 21, 2024 | 63.16 | 63.19 | 62.78 | 63.03 | 63.03 | - |
Oct 18, 2024 | 63.01 | 63.21 | 62.91 | 62.97 | 62.97 | - |
Oct 17, 2024 | 62.89 | 63.53 | 62.89 | 63.24 | 63.24 | - |
Oct 16, 2024 | 62.44 | 62.67 | 62.37 | 62.67 | 62.67 | - |
Oct 15, 2024 | 62.89 | 62.89 | 62.29 | 62.29 | 62.29 | 3 |
Oct 14, 2024 | 61.95 | 62.64 | 61.95 | 62.44 | 62.44 | - |
Oct 11, 2024 | 61.45 | 62.00 | 61.45 | 61.79 | 61.79 | 50 |
Oct 10, 2024 | 61.69 | 61.70 | 61.50 | 61.59 | 61.59 | - |
Oct 9, 2024 | 61.10 | 61.52 | 61.10 | 61.52 | 61.52 | 1,050 |
Oct 8, 2024 | 60.51 | 61.11 | 60.51 | 60.94 | 60.94 | - |
Oct 7, 2024 | 61.20 | 61.20 | 60.78 | 60.78 | 60.78 | 586 |
Oct 4, 2024 | 60.35 | 61.03 | 60.35 | 60.86 | 60.86 | 20 |
Oct 3, 2024 | 60.26 | 60.41 | 60.07 | 60.14 | 60.14 | - |
Oct 2, 2024 | 60.22 | 60.63 | 60.04 | 60.27 | 60.27 | 795 |
Oct 1, 2024 | 60.48 | 60.76 | 60.19 | 60.57 | 60.57 | 17 |
Sep 30, 2024 | 60.12 | 60.26 | 59.76 | 59.95 | 59.95 | 7 |
Sep 27, 2024 | 60.76 | 60.76 | 60.20 | 60.24 | 60.24 | 172 |
Sep 26, 2024 | 61.05 | 61.50 | 60.50 | 60.75 | 60.75 | 635 |
Sep 25, 2024 | 59.97 | 60.43 | 59.97 | 60.31 | 60.31 | - |
Sep 24, 2024 | 60.31 | 60.35 | 59.80 | 60.20 | 60.20 | 150 |
Sep 23, 2024 | 59.87 | 60.26 | 59.87 | 59.98 | 59.98 | - |
Sep 20, 2024 | 59.65 | 59.71 | 59.51 | 59.66 | 59.66 | - |
Sep 19, 2024 | 59.10 | 59.86 | 59.10 | 59.76 | 59.76 | 25 |
Sep 18, 2024 | 58.75 | 58.75 | 58.38 | 58.50 | 58.50 | 17 |
Sep 17, 2024 | 58.46 | 58.79 | 58.37 | 58.44 | 58.44 | 1 |
Sep 16, 2024 | 58.61 | 58.70 | 58.25 | 58.38 | 58.38 | - |
Sep 13, 2024 | 58.51 | 58.73 | 58.41 | 58.73 | 58.73 | - |
Sep 12, 2024 | 58.09 | 58.44 | 57.88 | 58.44 | 58.44 | - |
Sep 11, 2024 | 56.47 | 57.06 | 56.11 | 57.06 | 57.06 | - |
Sep 10, 2024 | 56.43 | 56.75 | 56.03 | 56.33 | 56.33 | 1 |
Sep 9, 2024 | 55.96 | 56.51 | 55.96 | 56.42 | 56.42 | 180 |
Sep 6, 2024 | 56.44 | 56.73 | 55.43 | 55.44 | 55.44 | 307 |
Sep 5, 2024 | 57.48 | 57.53 | 56.77 | 56.79 | 56.79 | - |
Sep 4, 2024 | 57.60 | 57.73 | 57.20 | 57.49 | 57.49 | 81 |
Sep 3, 2024 | 59.79 | 59.79 | 58.36 | 58.38 | 58.38 | 367 |
Sep 2, 2024 | 59.45 | 59.79 | 59.45 | 59.75 | 59.75 | 6 |
Aug 30, 2024 | 59.20 | 59.41 | 59.19 | 59.19 | 59.19 | 241 |
Aug 29, 2024 | 58.72 | 59.47 | 58.72 | 59.40 | 59.40 | 4 |
Aug 28, 2024 | 59.05 | 59.31 | 58.55 | 58.62 | 58.62 | 5 |
Aug 27, 2024 | 58.81 | 58.99 | 58.69 | 58.85 | 58.85 | - |
Aug 26, 2024 | 59.23 | 59.34 | 58.78 | 58.81 | 58.81 | 200 |
Aug 23, 2024 | 59.10 | 59.35 | 58.95 | 58.95 | 58.95 | 10 |
Aug 22, 2024 | 59.28 | 59.48 | 59.15 | 59.16 | 59.16 | 268 |
Aug 21, 2024 | 59.09 | 59.34 | 58.92 | 58.95 | 58.95 | 65 |
Aug 20, 2024 | 59.50 | 59.50 | 58.87 | 58.87 | 58.87 | 573 |
Aug 19, 2024 | 59.05 | 59.13 | 58.80 | 58.92 | 58.92 | 230 |
Aug 16, 2024 | 59.46 | 59.46 | 58.84 | 59.05 | 59.05 | 257 |
Aug 15, 2024 | 57.95 | 59.00 | 57.88 | 58.97 | 58.97 | - |
Aug 14, 2024 | 57.55 | 57.57 | 57.18 | 57.45 | 57.45 | 4 |
Aug 13, 2024 | 56.98 | 57.27 | 56.73 | 57.22 | 57.22 | - |
Aug 12, 2024 | 56.53 | 56.64 | 56.29 | 56.32 | 56.32 | 58 |
Aug 9, 2024 | 55.61 | 56.36 | 55.61 | 56.36 | 56.36 | - |
Aug 8, 2024 | 54.11 | 55.65 | 53.92 | 55.65 | 55.65 | 416 |
Aug 7, 2024 | 54.83 | 55.73 | 54.83 | 54.84 | 54.84 | 173 |
Aug 6, 2024 | 54.45 | 55.01 | 53.83 | 54.96 | 54.96 | 1,251 |
Aug 5, 2024 | 52.52 | 53.64 | 51.19 | 53.64 | 53.64 | 648 |
Aug 2, 2024 | 56.93 | 56.93 | 54.66 | 54.92 | 54.92 | 345 |
Aug 1, 2024 | 59.81 | 59.89 | 58.18 | 58.19 | 58.19 | 56 |
Jul 31, 2024 | 58.31 | 59.48 | 58.31 | 59.29 | 59.29 | - |
Jul 30, 2024 | 58.43 | 58.66 | 57.80 | 57.80 | 57.80 | 260 |
Jul 29, 2024 | 58.24 | 58.90 | 58.22 | 58.34 | 58.34 | 90 |
Jul 26, 2024 | 57.67 | 58.27 | 57.67 | 58.27 | 58.27 | 49 |
Jul 25, 2024 | 58.26 | 58.32 | 57.63 | 58.13 | 58.13 | 1,256 |
Jul 24, 2024 | 60.06 | 60.09 | 59.00 | 59.00 | 59.00 | 2,237 |
Jul 23, 2024 | 59.96 | 60.85 | 59.96 | 60.53 | 60.53 | - |
Jul 22, 2024 | 59.32 | 59.89 | 59.32 | 59.81 | 59.81 | - |
Jul 19, 2024 | 59.55 | 59.69 | 59.26 | 59.29 | 59.29 | 900 |
Jul 18, 2024 | 60.09 | 60.38 | 59.06 | 59.19 | 59.19 | - |
Jul 17, 2024 | 61.44 | 61.44 | 60.14 | 60.16 | 60.16 | 250 |
Jul 16, 2024 | 61.78 | 62.15 | 61.78 | 61.88 | 61.88 | - |
Jul 15, 2024 | 62.15 | 62.18 | 61.89 | 61.92 | 61.92 | 50 |
Jul 12, 2024 | 61.74 | 61.95 | 61.58 | 61.93 | 61.93 | - |
Jul 11, 2024 | 62.60 | 62.68 | 61.70 | 61.74 | 61.74 | - |
Jul 10, 2024 | 61.91 | 62.54 | 61.91 | 62.53 | 62.53 | - |
Jul 9, 2024 | 61.92 | 62.41 | 61.92 | 62.12 | 62.12 | 225 |
Jul 8, 2024 | 61.98 | 62.12 | 61.69 | 62.12 | 62.12 | 1,126 |
Jul 5, 2024 | 61.77 | 61.78 | 61.58 | 61.68 | 61.68 | - |
Jul 4, 2024 | 61.81 | 61.90 | 61.63 | 61.64 | 61.64 | 16 |
Jul 3, 2024 | 61.61 | 61.61 | 61.29 | 61.60 | 61.60 | 100 |
Jul 2, 2024 | 61.08 | 61.30 | 60.85 | 61.07 | 61.07 | 1,375 |
Jul 1, 2024 | 60.85 | 61.11 | 60.70 | 60.89 | 60.89 | 35 |
Jun 28, 2024 | 61.45 | 61.83 | 61.15 | 61.16 | 61.16 | - |
Jun 27, 2024 | 60.74 | 61.21 | 60.74 | 60.97 | 60.97 | 245 |
Jun 26, 2024 | 61.29 | 61.46 | 60.83 | 60.83 | 60.83 | - |
Jun 25, 2024 | 60.41 | 60.89 | 60.39 | 60.83 | 60.83 | - |
Jun 24, 2024 | 60.87 | 60.95 | 60.29 | 60.29 | 60.29 | 17 |
Jun 21, 2024 | 61.26 | 61.26 | 60.75 | 60.75 | 60.75 | 163 |
Jun 20, 2024 | 61.41 | 61.93 | 61.38 | 61.78 | 61.78 | 192 |
Jun 19, 2024 | 61.18 | 61.63 | 61.18 | 61.32 | 61.32 | 129 |
Jun 18, 2024 | 60.85 | 61.54 | 60.80 | 61.54 | 61.54 | 246 |
Jun 17, 2024 | 60.50 | 60.85 | 60.50 | 60.85 | 60.85 | - |
Jun 14, 2024 | 60.79 | 60.83 | 60.50 | 60.59 | 60.59 | 97 |
Jun 13, 2024 | 60.58 | 60.58 | 60.28 | 60.46 | 60.46 | 770 |
Jun 12, 2024 | 60.25 | 60.40 | 59.80 | 60.16 | 60.16 | 550 |
Jun 11, 2024 | 59.82 | 60.16 | 59.61 | 60.02 | 60.02 | 220 |
Jun 10, 2024 | 59.75 | 60.06 | 59.47 | 59.93 | 59.93 | 1,000 |
Jun 7, 2024 | 58.90 | 59.60 | 58.90 | 59.46 | 59.46 | 320 |
Jun 6, 2024 | 58.78 | 59.32 | 58.77 | 59.00 | 59.00 | 60 |
Jun 5, 2024 | 57.91 | 58.85 | 57.91 | 58.85 | 58.85 | 288 |
Jun 4, 2024 | 57.93 | 58.19 | 57.72 | 57.78 | 57.78 | 688 |
Jun 3, 2024 | 58.43 | 58.57 | 57.73 | 57.84 | 57.84 | 87 |
May 31, 2024 | 58.23 | 58.42 | 57.39 | 57.55 | 57.55 | 240 |
May 30, 2024 | 58.65 | 58.84 | 58.34 | 58.44 | 58.44 | 220 |
May 29, 2024 | 58.57 | 59.00 | 58.57 | 58.90 | 58.90 | - |
May 28, 2024 | 58.76 | 59.02 | 58.76 | 58.87 | 58.87 | 841 |
May 27, 2024 | 58.92 | 58.99 | 58.87 | 58.97 | 58.97 | 60 |
May 24, 2024 | 58.35 | 58.80 | 58.28 | 58.69 | 58.69 | 1,000 |
May 23, 2024 | 58.11 | 58.82 | 58.11 | 58.52 | 58.52 | 1,090 |
May 22, 2024 | 57.92 | 58.18 | 57.92 | 58.03 | 58.03 | 2 |
May 21, 2024 | 57.69 | 58.26 | 57.69 | 58.26 | 58.26 | 49 |
May 20, 2024 | 57.54 | 58.07 | 57.54 | 57.89 | 57.89 | 37 |
May 17, 2024 | 57.55 | 57.84 | 57.55 | 57.55 | 57.55 | 346 |
May 16, 2024 | 58.04 | 58.08 | 57.64 | 57.64 | 57.64 | - |
May 15, 2024 | 57.25 | 57.73 | 57.22 | 57.68 | 57.68 | - |
May 14, 2024 | 56.74 | 57.07 | 56.74 | 56.84 | 56.84 | - |
May 13, 2024 | 57.57 | 57.57 | 56.82 | 56.82 | 56.82 | 350 |
May 10, 2024 | 57.28 | 57.44 | 57.11 | 57.11 | 57.11 | - |
May 9, 2024 | 57.04 | 57.25 | 57.03 | 57.12 | 57.12 | 166 |
May 8, 2024 | 57.53 | 57.53 | 56.93 | 57.20 | 57.20 | 10 |
May 7, 2024 | 56.99 | 57.31 | 56.99 | 57.30 | 57.30 | - |
May 6, 2024 | 56.16 | 56.94 | 56.16 | 56.90 | 56.90 | - |
Related Tickers
GOEX Global X Gold Explorers ETF
43.33
+5.76%
GDXJ VanEck Junior Gold Miners ETF
64.57
+5.73%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.47
+5.13%
RING iShares MSCI Global Gold Miners ETF
42.59
+4.52%
EWW iShares MSCI Mexico ETF
58.39
+3.02%
IAU iShares Gold Trust
64.57
+2.83%
GLD SPDR Gold Shares
315.48
+2.80%
COPX Global X Copper Miners ETF
39.41
+2.20%
USCI United States Commodity Index Fund, LP
69.19
+1.75%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.40
+1.75%
UTES Virtus Reaves Utilities ETF
69.63
+1.72%
EPU iShares MSCI Peru ETF
45.45
+1.68%
NANR SPDR S&P North American Natural Resources ETF
53.04
+1.31%
IDX VanEck Indonesia Index ETF
14.04
+1.23%
RAAX VanEck Real Assets ETF
30.32
+1.19%
FUTY Fidelity MSCI Utilities Index ETF
51.97
+1.19%
XME SPDR S&P Metals and Mining ETF
58.12
+1.15%
VPU Vanguard Utilities Index Fund ETF Shares
174.20
+1.14%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.46
+1.03%
GII SPDR S&P Global Infrastructure ETF
65.50
+0.91%
IGF iShares Global Infrastructure ETF
57.59
+0.84%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.83
+0.81%
FLLA Franklin FTSE Latin America ETF
20.64
+0.80%
GXG Global X MSCI Colombia ETF
27.68
+0.65%
JHMD John Hancock Multifactor Developed International ETF
36.91
+0.65%
EFAS Global X MSCI SuperDividend EAFE ETF
16.94
+0.62%
FXU First Trust Utilities AlphaDEX Fund
41.77
+0.58%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.67
+0.56%
PFFR InfraCap REIT Preferred ETF
18.10
+0.56%
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.55%
EZA iShares MSCI South Africa ETF
50.71
+0.54%
IBD Inspire Corporate Bond ETF
23.67
+0.51%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.66
+0.05%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.89
+0.53%
WLDR Affinity World Leaders Equity ETF
30.02
+0.43%
CNYA iShares MSCI China A ETF
27.82
+0.43%
CWS AdvisorShares Focused Equity ETF
66.51
+0.42%
FMHI First Trust Municipal High Income ETF
46.94
+0.40%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.06
+0.40%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.05
+0.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.97
+0.37%
HMOP Hartford Municipal Opportunities ETF
37.98
0.00%
FILL iShares MSCI Global Energy Producers ETF
22.22
+0.35%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.99
+0.34%
LGOV First Trust Long Duration Opportunities ETF
21.28
+0.33%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.42
+0.33%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.59
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.85
+0.30%
MMIT NYLI MacKay Muni Intermediate ETF
23.75
+0.30%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.90
+0.29%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.32
+0.29%
VAMO Cambria Value and Momentum ETF
29.42
+0.28%
QINT American Century Quality Diversified International ETF
55.21
+0.27%
IDMO Invesco S&P International Developed Momentum ETF
47.86
+0.27%
FMB First Trust Managed Municipal ETF
49.83
+0.26%
EWC iShares MSCI Canada ETF
42.77
+0.26%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.86
+0.44%
IEF iShares 7-10 Year Treasury Bond ETF
94.77
+0.25%
IXC iShares Global Energy ETF
37.22
+0.24%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.35
+0.24%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.60
+0.24%
UITB VictoryShares Core Intermediate Bond ETF
46.62
+0.24%
TAXF American Century Diversified Municipal Bond ETF
48.83
+0.24%
FSMB First Trust Short Duration Managed Municipal ETF
19.79
+0.23%
SCHP Schwab U.S. TIPS ETF
26.53
+0.23%
KIE SPDR S&P Insurance ETF
58.19
+0.22%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.82
+0.20%
FTSD Franklin Short Duration U.S. Government ETF
90.53
+0.22%
FBND Fidelity Total Bond ETF
45.28
+0.22%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.46
+0.22%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.32
+0.22%
FNDF Schwab Fundamental International Equity ETF
37.78
+0.21%
TLH iShares 10-20 Year Treasury Bond ETF
100.63
+0.21%
JPIB JPMorgan International Bond Opportunities ETF
47.99
+0.21%
AGZ iShares Agency Bond ETF
109.25
+0.21%
VPC Virtus Private Credit ETF
20.07
+0.20%
BIV Vanguard Intermediate-Term Bond Index Fund
76.20
+0.20%
KORP American Century Diversified Corporate Bond ETF
46.03
+0.17%
TUR iShares MSCI Turkey ETF
30.76
+0.20%
IFRA iShares U.S. Infrastructure ETF
46.23
+0.20%
IAK iShares U.S. Insurance ETF
134.16
+0.19%
BAB Invesco Taxable Municipal Bond ETF
26.32
+0.19%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.93
+0.19%
IEI iShares 3-7 Year Treasury Bond ETF
118.20
+0.19%
AADR AdvisorShares Dorsey Wright ADR ETF
76.20
+0.18%
JMUB JPMorgan Municipal ETF
49.47
+0.18%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.00
+0.18%
FPE First Trust Preferred Securities and Income ETF
17.31
+0.17%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.06
+0.17%
FLMI Franklin Dynamic Municipal Bond ETF
24.14
+0.17%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.41
+0.16%
EFV iShares MSCI EAFE Value ETF
61.83
+0.16%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.04
+0.16%
AOK iShares Core 30/70 Conservative Allocation ETF
37.65
+0.16%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.53
+0.14%
IGEB iShares Investment Grade Systematic Bond ETF
44.39
+0.16%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.79
+0.16%
STIP iShares 0-5 Year TIPS Bond ETF
102.70
+0.16%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.07
+0.15%
FCAL First Trust California Municipal High Income ETF
48.14
+0.15%