XETRA - Delayed Quote EUR
Xtrackers FTSE 100 UCITS ETF 1C (XDUK.DE)
15.49
+0.02
+(0.14%)
At close: April 30 at 5:36:05 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 | 15.52 | 15.52 | 15.37 | 15.49 | 15.49 | 12,104 |
Apr 29, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
Apr 28, 2025 | 15.39 | 15.45 | 15.37 | 15.38 | 15.38 | 35,649 |
Apr 25, 2025 | 15.35 | 15.37 | 15.29 | 15.31 | 15.31 | 19,506 |
Apr 24, 2025 | 15.28 | 15.31 | 15.22 | 15.31 | 15.31 | 36,241 |
Apr 23, 2025 | 15.31 | 15.35 | 15.25 | 15.26 | 15.26 | 27,365 |
Apr 22, 2025 | 14.95 | 15.10 | 14.95 | 15.10 | 15.10 | 6,333 |
Apr 17, 2025 | 14.87 | 15.01 | 14.84 | 14.98 | 14.98 | 8,520 |
Apr 16, 2025 | 14.91 | 14.95 | 14.89 | 14.95 | 14.95 | 9,927 |
Apr 15, 2025 | 14.78 | 14.99 | 14.76 | 14.99 | 14.99 | 16,824 |
Apr 14, 2025 | 14.45 | 14.69 | 14.45 | 14.64 | 14.64 | 18,470 |
Apr 11, 2025 | 14.27 | 14.28 | 14.00 | 14.23 | 14.23 | 1,416 |
Apr 10, 2025 | 14.73 | 14.73 | 14.18 | 14.18 | 14.18 | 9,228 |
Apr 9, 2025 | 13.90 | 14.00 | 13.65 | 13.71 | 13.71 | 4,601 |
Apr 8, 2025 | 14.08 | 14.50 | 14.05 | 14.35 | 14.35 | 9,103 |
Apr 7, 2025 | 13.82 | 14.56 | 13.82 | 13.95 | 13.95 | 18,859 |
Apr 4, 2025 | 15.41 | 15.41 | 14.69 | 14.69 | 14.69 | 30,990 |
Apr 3, 2025 | 15.69 | 15.73 | 15.52 | 15.57 | 15.57 | 23,909 |
Apr 2, 2025 | 15.96 | 15.96 | 15.87 | 15.91 | 15.91 | 9,531 |
Apr 1, 2025 | 16.01 | 16.03 | 15.88 | 15.98 | 15.98 | 15,453 |
Mar 31, 2025 | 15.91 | 15.91 | 15.81 | 15.89 | 15.89 | 6,194 |
Mar 28, 2025 | 16.08 | 16.15 | 16.00 | 16.04 | 16.04 | 3,240 |
Mar 27, 2025 | 16.06 | 16.11 | 15.99 | 16.11 | 16.11 | 30,164 |
Mar 26, 2025 | 16.09 | 16.10 | 16.02 | 16.07 | 16.07 | 43,438 |
Mar 25, 2025 | 16.05 | 16.12 | 16.02 | 16.06 | 16.06 | 3,396 |
Mar 24, 2025 | 16.01 | 16.02 | 15.93 | 15.97 | 15.97 | 3,383 |
Mar 21, 2025 | 16.02 | 16.04 | 15.94 | 15.95 | 15.95 | 20,990 |
Mar 20, 2025 | 16.06 | 16.13 | 16.04 | 16.08 | 16.08 | 47,589 |
Mar 19, 2025 | 15.97 | 16.07 | 15.96 | 16.05 | 16.05 | 18,784 |
Mar 18, 2025 | 15.98 | 16.02 | 15.96 | 16.00 | 16.00 | 37,834 |
Mar 17, 2025 | 15.91 | 15.97 | 15.86 | 15.97 | 15.97 | 12,904 |
Mar 14, 2025 | 15.75 | 15.87 | 15.75 | 15.86 | 15.86 | 41,120 |
Mar 13, 2025 | 15.72 | 15.80 | 15.71 | 15.76 | 15.76 | 21,177 |
Mar 12, 2025 | 15.61 | 15.71 | 15.59 | 15.70 | 15.70 | 19,339 |
Mar 11, 2025 | 15.71 | 15.76 | 15.53 | 15.55 | 15.55 | 5,188 |
Mar 10, 2025 | 15.99 | 15.99 | 15.81 | 15.81 | 15.81 | 12,999 |
Mar 7, 2025 | 15.93 | 15.98 | 15.87 | 15.96 | 15.96 | 53,607 |
Mar 6, 2025 | 16.17 | 16.17 | 15.91 | 15.96 | 15.96 | 12,468 |
Mar 5, 2025 | 16.28 | 16.32 | 16.11 | 16.11 | 16.11 | 18,102 |
Mar 4, 2025 | 16.42 | 16.48 | 16.31 | 16.31 | 16.31 | 11,300 |
Mar 3, 2025 | 16.49 | 16.59 | 16.46 | 16.53 | 16.53 | 10,668 |
Feb 28, 2025 | 16.26 | 16.42 | 16.22 | 16.40 | 16.40 | 4,488 |
Feb 27, 2025 | 16.19 | 16.34 | 16.19 | 16.34 | 16.34 | 40,663 |
Feb 26, 2025 | 16.14 | 16.20 | 16.14 | 16.19 | 16.19 | 17,633 |
Feb 25, 2025 | 16.02 | 16.12 | 16.02 | 16.03 | 16.03 | 12,254 |
Feb 24, 2025 | 16.03 | 16.09 | 15.95 | 16.04 | 16.04 | 22,509 |
Feb 21, 2025 | 16.04 | 16.09 | 16.04 | 16.08 | 16.08 | 11,486 |
Feb 20, 2025 | 16.10 | 16.12 | 16.04 | 16.04 | 16.04 | 13,504 |
Feb 19, 2025 | 16.20 | 16.22 | 16.07 | 16.11 | 16.11 | 6,991 |
Feb 18, 2025 | 16.20 | 16.21 | 16.17 | 16.18 | 16.18 | 3,185 |
Feb 17, 2025 | 16.06 | 16.15 | 16.06 | 16.15 | 16.15 | 1,243 |
Feb 14, 2025 | 16.13 | 16.13 | 16.03 | 16.05 | 16.05 | 16,084 |
Feb 13, 2025 | 16.13 | 16.13 | 16.00 | 16.12 | 16.12 | 5,480 |
Feb 12, 2025 | 16.14 | 16.14 | 16.08 | 16.13 | 16.13 | 3,995 |
Feb 11, 2025 | 16.09 | 16.12 | 16.06 | 16.11 | 16.11 | 1,780 |
Feb 10, 2025 | 16.00 | 16.13 | 16.00 | 16.11 | 16.11 | 6,765 |
Feb 7, 2025 | 15.99 | 15.99 | 15.93 | 15.96 | 15.96 | 35,236 |
Feb 6, 2025 | 15.95 | 16.01 | 15.95 | 15.99 | 15.99 | 22,307 |
Feb 5, 2025 | 15.74 | 15.84 | 15.74 | 15.84 | 15.84 | 53,897 |
Feb 4, 2025 | 15.74 | 15.77 | 15.71 | 15.77 | 15.77 | 2,932 |
Feb 3, 2025 | 15.73 | 15.82 | 15.70 | 15.82 | 15.82 | 9,482 |
Jan 31, 2025 | 15.84 | 15.87 | 15.84 | 15.87 | 15.87 | 2,460 |
Jan 30, 2025 | 15.64 | 15.81 | 15.64 | 15.81 | 15.81 | 3,876 |
Jan 29, 2025 | 15.59 | 15.64 | 15.59 | 15.62 | 15.62 | 1,897 |
Jan 28, 2025 | 15.54 | 15.60 | 15.54 | 15.55 | 15.55 | 8,877 |
Jan 27, 2025 | 15.40 | 15.45 | 15.40 | 15.45 | 15.45 | 10,711 |
Jan 24, 2025 | 15.55 | 15.55 | 15.41 | 15.43 | 15.43 | 12,044 |
Jan 23, 2025 | 15.44 | 15.52 | 15.44 | 15.52 | 15.52 | 3,853 |
Jan 22, 2025 | 15.49 | 15.51 | 15.42 | 15.44 | 15.44 | 3,717 |
Jan 21, 2025 | 15.41 | 15.45 | 15.39 | 15.45 | 15.45 | 3,869 |
Jan 20, 2025 | 15.40 | 15.41 | 15.37 | 15.39 | 15.39 | 1,831 |
Jan 17, 2025 | 15.34 | 15.41 | 15.34 | 15.39 | 15.39 | 8,288 |
Jan 16, 2025 | 15.16 | 15.25 | 15.14 | 15.25 | 15.25 | 2,691 |
Jan 15, 2025 | 14.97 | 15.09 | 14.94 | 15.07 | 15.07 | 1,555 |
Jan 14, 2025 | 14.97 | 14.97 | 14.85 | 14.85 | 14.85 | 13,607 |
Jan 13, 2025 | 14.94 | 14.97 | 14.88 | 14.97 | 14.97 | 1,629 |
Jan 10, 2025 | 15.15 | 15.18 | 15.03 | 15.03 | 15.03 | 6,298 |
Jan 9, 2025 | 15.00 | 15.18 | 15.00 | 15.18 | 15.18 | 6,979 |
Jan 8, 2025 | 15.22 | 15.22 | 15.03 | 15.11 | 15.11 | 2,105 |
Jan 7, 2025 | 15.12 | 15.18 | 15.12 | 15.17 | 15.17 | 15,419 |
Jan 6, 2025 | 15.13 | 15.18 | 15.10 | 15.18 | 15.18 | 3,774 |
Jan 3, 2025 | 15.23 | 15.23 | 15.15 | 15.15 | 15.15 | 11,709 |
Jan 2, 2025 | 15.18 | 15.23 | 15.03 | 15.23 | 15.23 | 3,969 |
Dec 30, 2024 | 14.96 | 14.99 | 14.91 | 14.96 | 14.96 | 5,270 |
Dec 27, 2024 | 14.90 | 15.04 | 14.89 | 15.01 | 15.01 | 21,594 |
Dec 23, 2024 | 14.77 | 14.92 | 14.77 | 14.89 | 14.89 | 5,186 |
Dec 20, 2024 | 14.87 | 14.93 | 14.75 | 14.91 | 14.91 | 37,420 |
Dec 19, 2024 | 15.02 | 15.07 | 14.95 | 14.97 | 14.97 | 66,007 |
Dec 18, 2024 | 15.15 | 15.19 | 15.14 | 15.17 | 15.17 | 22,092 |
Dec 17, 2024 | 15.16 | 15.19 | 15.12 | 15.14 | 15.14 | 9,363 |
Dec 16, 2024 | 15.24 | 15.26 | 15.21 | 15.25 | 15.25 | 3,644 |
Dec 13, 2024 | 15.33 | 15.33 | 15.23 | 15.25 | 15.25 | 251 |
Dec 12, 2024 | 15.41 | 15.43 | 15.37 | 15.37 | 15.37 | 1,944 |
Dec 11, 2024 | 15.32 | 15.41 | 15.29 | 15.40 | 15.40 | 7,606 |
Dec 10, 2024 | 15.34 | 15.38 | 15.31 | 15.34 | 15.34 | 4,006 |
Dec 9, 2024 | 15.39 | 15.45 | 15.37 | 15.41 | 15.41 | 1,696 |
Dec 6, 2024 | 15.38 | 15.38 | 15.30 | 15.30 | 15.30 | 400 |
Dec 5, 2024 | 15.39 | 15.41 | 15.36 | 15.39 | 15.39 | 4,057 |
Dec 4, 2024 | 15.40 | 15.40 | 15.34 | 15.38 | 15.38 | 3,038 |
Dec 3, 2024 | 15.35 | 15.40 | 15.35 | 15.38 | 15.38 | 9,360 |
Dec 2, 2024 | 15.27 | 15.35 | 15.27 | 15.30 | 15.30 | 4,963 |
Nov 29, 2024 | 15.21 | 15.23 | 15.16 | 15.23 | 15.23 | 4,370 |
Nov 28, 2024 | 15.19 | 15.21 | 15.16 | 15.20 | 15.20 | 14,558 |
Nov 27, 2024 | 15.12 | 15.17 | 15.07 | 15.16 | 15.16 | 5,244 |
Nov 26, 2024 | 15.11 | 15.11 | 15.06 | 15.09 | 15.09 | 6,938 |
Nov 25, 2024 | 15.22 | 15.22 | 15.12 | 15.14 | 15.14 | 22,047 |
Nov 22, 2024 | 15.00 | 15.18 | 15.00 | 15.18 | 15.18 | 3,493 |
Nov 21, 2024 | 14.85 | 14.95 | 14.83 | 14.93 | 14.93 | 2,537 |
Nov 20, 2024 | 14.83 | 14.87 | 14.81 | 14.82 | 14.82 | 4,853 |
Nov 19, 2024 | 14.88 | 14.88 | 14.73 | 14.80 | 14.80 | 1,818 |
Nov 18, 2024 | 14.75 | 14.80 | 14.71 | 14.80 | 14.80 | 1,056 |
Nov 15, 2024 | 14.73 | 14.79 | 14.73 | 14.73 | 14.73 | 2,272 |
Nov 14, 2024 | 14.72 | 14.82 | 14.72 | 14.81 | 14.81 | 3,802 |
Nov 13, 2024 | 14.71 | 14.74 | 14.64 | 14.73 | 14.73 | 4,519 |
Nov 12, 2024 | 14.85 | 14.85 | 14.70 | 14.70 | 14.70 | 20,862 |
Nov 11, 2024 | 14.95 | 15.00 | 14.94 | 14.97 | 14.97 | 56,793 |
Nov 8, 2024 | 14.93 | 14.93 | 14.80 | 14.81 | 14.81 | 7,431 |
Nov 7, 2024 | 14.99 | 14.99 | 14.93 | 14.93 | 14.93 | 3,014 |
Nov 6, 2024 | 15.03 | 15.17 | 14.89 | 14.92 | 14.92 | 8,420 |
Nov 5, 2024 | 14.84 | 14.90 | 14.80 | 14.82 | 14.82 | 32,030 |
Nov 4, 2024 | 14.86 | 14.90 | 14.82 | 14.82 | 14.82 | 59,737 |
Nov 1, 2024 | 14.68 | 14.93 | 14.68 | 14.87 | 14.87 | 115,950 |
Oct 31, 2024 | 14.75 | 14.75 | 14.57 | 14.61 | 14.61 | 47,277 |
Oct 30, 2024 | 14.95 | 14.95 | 14.86 | 14.86 | 14.86 | 16,125 |
Oct 29, 2024 | 15.20 | 15.20 | 15.04 | 15.04 | 15.04 | 12,986 |
Oct 28, 2024 | 15.05 | 15.15 | 15.00 | 15.14 | 15.14 | 12,743 |
Oct 25, 2024 | 15.09 | 15.09 | 15.06 | 15.07 | 15.07 | 6,974 |
Oct 24, 2024 | 15.16 | 15.21 | 15.09 | 15.09 | 15.09 | 4,303 |
Oct 23, 2024 | 15.19 | 15.22 | 15.08 | 15.08 | 15.08 | 10,171 |
Oct 22, 2024 | 15.16 | 15.16 | 15.05 | 15.16 | 15.16 | 4,363 |
Oct 21, 2024 | 15.28 | 15.31 | 15.17 | 15.17 | 15.17 | 9,773 |
Oct 18, 2024 | 15.30 | 15.32 | 15.23 | 15.27 | 15.27 | 22,067 |
Oct 17, 2024 | 15.16 | 15.32 | 15.15 | 15.32 | 15.32 | 7,719 |
Oct 16, 2024 | 15.12 | 15.15 | 15.08 | 15.15 | 15.15 | 11,245 |
Oct 15, 2024 | 15.12 | 15.12 | 15.04 | 15.06 | 15.06 | 3,153 |
Oct 14, 2024 | 14.99 | 15.09 | 14.98 | 15.09 | 15.09 | 17,815 |
Oct 11, 2024 | 14.94 | 15.02 | 14.94 | 14.99 | 14.99 | 20,962 |
Oct 10, 2024 | 15.06 | 15.06 | 14.96 | 14.96 | 14.96 | 45,771 |
Oct 9, 2024 | 14.90 | 14.98 | 14.90 | 14.98 | 14.98 | 5,795 |
Oct 8, 2024 | 14.88 | 14.92 | 14.85 | 14.86 | 14.86 | 9,992 |
Oct 7, 2024 | 15.11 | 15.11 | 15.02 | 15.05 | 15.05 | 13,106 |
Oct 4, 2024 | 14.98 | 15.08 | 14.96 | 15.05 | 15.05 | 11,276 |
Oct 3, 2024 | 15.09 | 15.09 | 14.94 | 14.99 | 14.99 | 3,779 |
Oct 2, 2024 | 15.17 | 15.17 | 15.11 | 15.14 | 15.14 | 3,795 |
Oct 1, 2024 | 15.06 | 15.14 | 15.05 | 15.09 | 15.09 | 9,363 |
Sep 30, 2024 | 15.15 | 15.15 | 15.04 | 15.06 | 15.06 | 7,549 |
Sep 27, 2024 | 15.16 | 15.19 | 15.15 | 15.18 | 15.18 | 9,278 |
Sep 26, 2024 | 15.14 | 15.14 | 15.07 | 15.11 | 15.11 | 4,359 |
Sep 25, 2024 | 15.00 | 15.09 | 15.00 | 15.04 | 15.04 | 2,021 |
Sep 24, 2024 | 15.16 | 15.16 | 15.09 | 15.09 | 15.09 | 6,787 |
Sep 23, 2024 | 14.89 | 15.04 | 14.89 | 15.04 | 15.04 | 7,817 |
Sep 20, 2024 | 15.02 | 15.02 | 14.89 | 14.89 | 14.89 | 7,680 |
Sep 19, 2024 | 15.04 | 15.10 | 15.01 | 15.08 | 15.08 | 4,808 |
Sep 18, 2024 | 14.95 | 14.95 | 14.89 | 14.89 | 14.89 | 1,096 |
Sep 17, 2024 | 15.05 | 15.05 | 14.95 | 14.95 | 14.95 | 5,744 |
Sep 16, 2024 | 14.86 | 14.93 | 14.86 | 14.93 | 14.93 | 5,125 |
Sep 13, 2024 | 14.85 | 14.91 | 14.82 | 14.90 | 14.90 | 7,840 |
Sep 12, 2024 | 14.93 | 14.93 | 14.78 | 14.84 | 14.84 | 7,263 |
Sep 11, 2024 | 14.80 | 14.81 | 14.68 | 14.73 | 14.73 | 6,761 |
Sep 10, 2024 | 14.78 | 14.85 | 14.76 | 14.78 | 14.78 | 6,796 |
Sep 9, 2024 | 14.80 | 14.89 | 14.79 | 14.89 | 14.89 | 17,323 |
Sep 6, 2024 | 14.81 | 14.85 | 14.73 | 14.73 | 14.73 | 8,659 |
Sep 5, 2024 | 14.88 | 14.94 | 14.86 | 14.86 | 14.86 | 22,052 |
Sep 4, 2024 | 14.84 | 14.93 | 14.83 | 14.90 | 14.90 | 2,350 |
Sep 3, 2024 | 15.11 | 15.11 | 14.94 | 14.95 | 14.95 | 11,405 |
Sep 2, 2024 | 15.11 | 15.11 | 15.08 | 15.08 | 15.08 | 6,170 |
Aug 30, 2024 | 15.18 | 15.21 | 15.11 | 15.11 | 15.11 | 5,883 |
Aug 29, 2024 | 15.06 | 15.13 | 15.06 | 15.11 | 15.11 | 10,752 |
Aug 28, 2024 | 15.05 | 15.05 | 15.02 | 15.02 | 15.02 | 20,343 |
Aug 27, 2024 | 15.02 | 15.08 | 15.00 | 15.00 | 15.00 | 75,209 |
Aug 26, 2024 | 14.91 | 15.06 | 14.91 | 14.99 | 14.99 | 3,971 |
Aug 23, 2024 | 14.87 | 14.94 | 14.87 | 14.94 | 14.94 | 33,913 |
Aug 22, 2024 | 14.81 | 14.85 | 14.81 | 14.82 | 14.82 | 25,080 |
Aug 21, 2024 | 14.74 | 14.77 | 14.72 | 14.77 | 14.77 | 17,095 |
Aug 20, 2024 | 14.87 | 14.87 | 14.73 | 14.73 | 14.73 | 6,124 |
Aug 19, 2024 | 14.79 | 14.90 | 14.79 | 14.90 | 14.90 | 3,133 |
Aug 16, 2024 | 14.85 | 14.87 | 14.79 | 14.81 | 14.81 | 13,414 |
Aug 15, 2024 | 14.69 | 14.85 | 14.68 | 14.85 | 14.85 | 13,567 |
Aug 14, 2024 | 14.64 | 14.64 | 14.56 | 14.62 | 14.62 | 8,213 |
Aug 13, 2024 | 14.61 | 14.61 | 14.53 | 14.60 | 14.60 | 6,554 |
Aug 12, 2024 | 14.52 | 14.55 | 14.48 | 14.54 | 14.54 | 3,747 |
Aug 9, 2024 | 14.42 | 14.50 | 14.39 | 14.46 | 14.46 | 6,519 |
Aug 8, 2024 | 14.23 | 14.40 | 14.18 | 14.39 | 14.39 | 28,012 |
Aug 7, 2024 | 14.19 | 14.36 | 14.19 | 14.36 | 14.36 | 4,727 |
Aug 6, 2024 | 14.17 | 14.17 | 13.96 | 14.09 | 14.09 | 13,724 |
Aug 5, 2024 | 14.09 | 14.14 | 13.89 | 14.09 | 14.09 | 26,521 |
Aug 2, 2024 | 14.67 | 14.72 | 14.46 | 14.48 | 14.48 | 5,256 |
Aug 1, 2024 | 15.01 | 15.04 | 14.80 | 14.80 | 14.80 | 8,728 |
Jul 31, 2024 | 14.96 | 15.01 | 14.92 | 14.99 | 14.99 | 5,817 |
Jul 30, 2024 | 14.83 | 14.86 | 14.80 | 14.84 | 14.84 | 831 |
Jul 29, 2024 | 14.92 | 14.95 | 14.86 | 14.86 | 14.86 | 1,953 |
Jul 26, 2024 | 14.70 | 14.82 | 14.70 | 14.82 | 14.82 | 4,537 |
Jul 25, 2024 | 14.53 | 14.66 | 14.50 | 14.65 | 14.65 | 6,346 |
Jul 24, 2024 | 14.57 | 14.68 | 14.57 | 14.66 | 14.66 | 11,466 |
Jul 23, 2024 | 14.64 | 14.74 | 14.64 | 14.66 | 14.66 | 1,261 |
Jul 22, 2024 | 14.69 | 14.73 | 14.69 | 14.69 | 14.69 | 3,752 |
Jul 19, 2024 | 14.61 | 14.66 | 14.58 | 14.59 | 14.59 | 3,899 |
Jul 18, 2024 | 14.84 | 14.84 | 14.73 | 14.73 | 14.73 | 209 |
Jul 17, 2024 | 14.66 | 14.72 | 14.66 | 14.70 | 14.70 | 465 |
Jul 16, 2024 | 14.65 | 14.68 | 14.62 | 14.67 | 14.67 | 5,900 |
Jul 15, 2024 | 14.80 | 14.82 | 14.70 | 14.70 | 14.70 | 4,435 |
Jul 12, 2024 | 14.85 | 14.86 | 14.80 | 14.85 | 14.85 | 4,244 |
Jul 11, 2024 | 14.72 | 14.76 | 14.70 | 14.76 | 14.76 | 4,012 |
Jul 10, 2024 | 14.58 | 14.69 | 14.58 | 14.69 | 14.69 | 944 |
Jul 9, 2024 | 14.64 | 14.68 | 14.53 | 14.53 | 14.53 | 1,848 |
Jul 8, 2024 | 14.62 | 14.72 | 14.62 | 14.66 | 14.66 | 724 |
Jul 5, 2024 | 14.74 | 14.74 | 14.62 | 14.65 | 14.65 | 5,652 |
Jul 4, 2024 | 14.64 | 14.72 | 14.64 | 14.70 | 14.70 | 2,387 |
Jul 3, 2024 | 14.55 | 14.59 | 14.53 | 14.59 | 14.59 | 3,605 |
Jul 2, 2024 | 14.48 | 14.51 | 14.43 | 14.48 | 14.48 | 14,040 |
Jul 1, 2024 | 14.63 | 14.63 | 14.54 | 14.54 | 14.54 | 14,079 |
Jun 28, 2024 | 14.69 | 14.69 | 14.55 | 14.55 | 14.55 | 2,336 |
Jun 27, 2024 | 14.67 | 14.67 | 14.60 | 14.60 | 14.60 | 16,722 |
Jun 26, 2024 | 14.83 | 14.83 | 14.68 | 14.68 | 14.68 | 7,699 |
Jun 25, 2024 | 14.80 | 14.80 | 14.74 | 14.74 | 14.74 | 5,710 |
Jun 24, 2024 | 14.68 | 14.83 | 14.68 | 14.80 | 14.80 | 12,589 |
Jun 21, 2024 | 14.74 | 14.74 | 14.68 | 14.70 | 14.70 | 577 |
Jun 20, 2024 | 14.68 | 14.77 | 14.68 | 14.77 | 14.77 | 16,190 |
Jun 19, 2024 | 14.63 | 14.68 | 14.63 | 14.67 | 14.67 | 6,518 |
Jun 18, 2024 | 14.62 | 14.63 | 14.59 | 14.62 | 14.62 | 7,395 |
Jun 17, 2024 | 14.59 | 14.63 | 14.50 | 14.54 | 14.54 | 20,743 |
Jun 14, 2024 | 14.64 | 14.64 | 14.56 | 14.58 | 14.58 | 1,928 |
Jun 13, 2024 | 14.64 | 14.64 | 14.58 | 14.61 | 14.61 | 1,721 |
Jun 12, 2024 | 14.64 | 14.71 | 14.64 | 14.68 | 14.68 | 12,494 |
Jun 11, 2024 | 14.72 | 14.72 | 14.56 | 14.58 | 14.58 | 7,993 |
Jun 10, 2024 | 14.61 | 14.71 | 14.61 | 14.71 | 14.71 | 7,941 |
Jun 7, 2024 | 14.69 | 14.69 | 14.58 | 14.64 | 14.64 | 1,313 |
Jun 6, 2024 | 14.66 | 14.69 | 14.61 | 14.69 | 14.69 | 1,466 |
Jun 5, 2024 | 14.63 | 14.65 | 14.58 | 14.61 | 14.61 | 51,429 |
Jun 4, 2024 | 14.59 | 14.61 | 14.54 | 14.57 | 14.57 | 11,218 |
Jun 3, 2024 | 14.77 | 14.77 | 14.63 | 14.63 | 14.63 | 10,566 |
May 31, 2024 | 14.59 | 14.64 | 14.59 | 14.64 | 14.64 | 5,798 |
May 30, 2024 | 14.47 | 14.58 | 14.47 | 14.57 | 14.57 | 18,980 |
May 29, 2024 | 14.62 | 14.62 | 14.49 | 14.49 | 14.49 | 966 |
May 28, 2024 | 14.76 | 14.76 | 14.61 | 14.61 | 14.61 | 59,640 |
May 27, 2024 | 14.71 | 14.79 | 14.67 | 14.78 | 14.78 | 5,743 |
May 24, 2024 | 14.63 | 14.72 | 14.63 | 14.71 | 14.71 | 5,912 |
May 23, 2024 | 14.80 | 14.80 | 14.75 | 14.75 | 14.75 | 30,300 |
May 22, 2024 | 14.78 | 14.83 | 14.75 | 14.78 | 14.78 | 52,842 |
May 21, 2024 | 14.75 | 14.83 | 14.72 | 14.82 | 14.82 | 120,091 |
May 20, 2024 | 14.79 | 14.83 | 14.78 | 14.79 | 14.79 | 8,405 |
May 17, 2024 | 14.77 | 14.79 | 14.71 | 14.77 | 14.77 | 2,099 |
May 16, 2024 | 14.76 | 14.77 | 14.72 | 14.76 | 14.76 | 5,345 |
May 15, 2024 | 14.76 | 14.76 | 14.72 | 14.74 | 14.74 | 1,812 |
May 14, 2024 | 14.67 | 14.68 | 14.65 | 14.68 | 14.68 | 7,579 |
May 13, 2024 | 14.69 | 14.69 | 14.64 | 14.64 | 14.64 | 3,171 |
May 10, 2024 | 14.65 | 14.70 | 14.65 | 14.66 | 14.66 | 2,143 |
May 9, 2024 | 14.58 | 14.60 | 14.55 | 14.57 | 14.57 | 4,415 |
May 8, 2024 | 14.52 | 14.54 | 14.49 | 14.54 | 14.54 | 5,049 |
May 7, 2024 | 14.45 | 14.50 | 14.45 | 14.49 | 14.49 | 8,476 |
May 6, 2024 | 14.44 | 14.45 | 14.39 | 14.42 | 14.42 | 8,517 |
May 3, 2024 | 14.34 | 14.36 | 14.31 | 14.32 | 14.32 | 7,781 |
May 2, 2024 | 14.26 | 14.28 | 14.24 | 14.27 | 14.27 | 2,649 |
Apr 30, 2024 | 14.28 | 14.33 | 14.27 | 14.28 | 14.28 | 18,840 |
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%
QQQ Invesco QQQ Trust
481.68
+1.31%
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%
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%