XETRA - Delayed Quote EUR
Xtrackers Euro Stoxx 50 UCITS ETF 1D (XESX.DE)
55.11
+1.25
+(2.32%)
At close: May 2 at 5:36:14 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 2, 2025 | 54.48 | 55.12 | 54.42 | 55.11 | 55.11 | 423,102 |
Apr 30, 2025 | 53.99 | 54.05 | 53.24 | 53.86 | 53.86 | 29,924 |
Apr 29, 2025 | 53.96 | 54.04 | 53.63 | 53.82 | 53.82 | 102,792 |
Apr 28, 2025 | 54.00 | 54.22 | 53.87 | 53.87 | 53.87 | 38,244 |
Apr 25, 2025 | 53.70 | 53.85 | 53.48 | 53.76 | 53.76 | 56,676 |
Apr 24, 2025 | 52.93 | 53.36 | 52.60 | 53.36 | 53.36 | 55,557 |
Apr 23, 2025 | 52.63 | 53.42 | 52.58 | 53.11 | 53.11 | 98,442 |
Apr 22, 2025 | 51.22 | 51.68 | 50.99 | 51.68 | 51.68 | 107,395 |
Apr 17, 2025 | 51.54 | 51.62 | 51.17 | 51.31 | 51.31 | 32,733 |
Apr 16, 2025 | 51.15 | 51.60 | 50.83 | 51.59 | 51.59 | 44,151 |
Apr 15, 2025 | 51.16 | 51.73 | 51.05 | 51.65 | 51.65 | 68,192 |
Apr 14, 2025 | 50.64 | 51.17 | 50.56 | 50.99 | 50.99 | 72,460 |
Apr 11, 2025 | 50.60 | 50.60 | 49.15 | 49.78 | 49.78 | 97,304 |
Apr 10, 2025 | 51.66 | 51.80 | 49.97 | 49.97 | 49.97 | 73,689 |
Apr 9, 2025 | 48.26 | 48.84 | 47.42 | 47.94 | 47.94 | 123,384 |
Apr 8, 2025 | 48.81 | 50.01 | 48.44 | 49.58 | 49.58 | 146,668 |
Apr 7, 2025 | 47.67 | 51.24 | 47.19 | 48.29 | 48.29 | 154,584 |
Apr 4, 2025 | 52.54 | 52.64 | 50.09 | 50.51 | 50.51 | 176,914 |
Apr 3, 2025 | 53.79 | 54.11 | 52.98 | 53.00 | 53.00 | 105,612 |
Apr 2, 2025 | 55.00 | 55.00 | 54.23 | 54.98 | 54.98 | 443,440 |
Apr 1, 2025 | 54.89 | 55.28 | 54.71 | 55.16 | 55.16 | 78,873 |
Mar 31, 2025 | 54.77 | 54.90 | 54.15 | 54.49 | 54.49 | 70,230 |
Mar 28, 2025 | 55.58 | 55.77 | 55.12 | 55.31 | 55.31 | 55,239 |
Mar 27, 2025 | 55.53 | 55.98 | 55.35 | 55.78 | 55.78 | 81,440 |
Mar 26, 2025 | 56.93 | 56.93 | 56.06 | 56.11 | 56.11 | 48,071 |
Mar 25, 2025 | 56.39 | 56.96 | 56.31 | 56.69 | 56.69 | 66,513 |
Mar 24, 2025 | 56.60 | 56.66 | 56.00 | 56.11 | 56.11 | 45,673 |
Mar 21, 2025 | 56.21 | 56.24 | 55.87 | 56.10 | 56.10 | 94,372 |
Mar 20, 2025 | 57.03 | 57.11 | 56.23 | 56.40 | 56.40 | 119,031 |
Mar 19, 2025 | 56.57 | 57.09 | 56.55 | 57.01 | 57.01 | 349,797 |
Mar 18, 2025 | 56.58 | 56.95 | 56.55 | 56.81 | 56.81 | 99,122 |
Mar 17, 2025 | 55.85 | 56.39 | 55.79 | 56.39 | 56.39 | 198,564 |
Mar 14, 2025 | 55.04 | 56.06 | 55.04 | 56.01 | 56.01 | 102,570 |
Mar 13, 2025 | 55.37 | 55.77 | 55.07 | 55.18 | 55.18 | 60,160 |
Mar 12, 2025 | 55.45 | 56.00 | 55.13 | 55.56 | 55.56 | 71,294 |
Mar 11, 2025 | 55.93 | 56.22 | 54.87 | 54.99 | 54.99 | 67,312 |
Mar 10, 2025 | 56.84 | 56.84 | 55.70 | 55.78 | 55.78 | 74,645 |
Mar 7, 2025 | 56.81 | 56.94 | 56.29 | 56.62 | 56.62 | 61,672 |
Mar 6, 2025 | 57.26 | 57.41 | 56.51 | 57.15 | 57.15 | 121,353 |
Mar 5, 2025 | 56.77 | 57.28 | 56.74 | 56.89 | 56.89 | 68,901 |
Mar 4, 2025 | 56.74 | 56.74 | 55.62 | 55.84 | 55.84 | 111,032 |
Mar 3, 2025 | 56.76 | 57.85 | 56.33 | 57.49 | 57.49 | 79,700 |
Feb 28, 2025 | 56.18 | 56.62 | 56.11 | 56.62 | 56.62 | 29,661 |
Feb 27, 2025 | 56.75 | 56.98 | 56.37 | 56.70 | 56.70 | 46,725 |
Feb 26, 2025 | 56.79 | 57.32 | 56.78 | 57.28 | 57.28 | 52,669 |
Feb 25, 2025 | 56.31 | 56.73 | 56.24 | 56.44 | 56.44 | 49,060 |
Feb 24, 2025 | 56.70 | 56.78 | 56.18 | 56.48 | 56.48 | 399,512 |
Feb 21, 2025 | 56.62 | 56.87 | 56.52 | 56.70 | 56.70 | 50,656 |
Feb 20, 2025 | 56.71 | 56.98 | 56.50 | 56.55 | 56.55 | 80,634 |
Feb 19, 2025 | 0.1675 Dividend | |||||
Feb 19, 2025 | 57.36 | 57.38 | 56.53 | 56.56 | 56.56 | 81,330 |
Feb 18, 2025 | 57.41 | 57.60 | 57.19 | 57.50 | 57.33 | 80,097 |
Feb 17, 2025 | 57.07 | 57.41 | 57.06 | 57.35 | 57.18 | 40,111 |
Feb 14, 2025 | 57.08 | 57.34 | 56.97 | 57.07 | 56.90 | 35,368 |
Feb 13, 2025 | 56.68 | 57.11 | 56.48 | 57.11 | 56.94 | 52,082 |
Feb 12, 2025 | 56.16 | 56.22 | 55.70 | 56.10 | 55.94 | 37,204 |
Feb 11, 2025 | 55.67 | 55.99 | 55.59 | 55.98 | 55.82 | 41,172 |
Feb 10, 2025 | 55.39 | 55.68 | 55.35 | 55.66 | 55.50 | 30,003 |
Feb 7, 2025 | 55.55 | 55.59 | 55.18 | 55.27 | 55.11 | 40,492 |
Feb 6, 2025 | 54.94 | 55.68 | 54.89 | 55.58 | 55.42 | 41,729 |
Feb 5, 2025 | 54.50 | 54.71 | 54.41 | 54.71 | 54.55 | 40,757 |
Feb 4, 2025 | 54.23 | 54.66 | 53.90 | 54.63 | 54.47 | 54,263 |
Feb 3, 2025 | 53.78 | 54.25 | 53.72 | 54.14 | 53.98 | 61,050 |
Jan 31, 2025 | 54.97 | 55.13 | 54.73 | 54.83 | 54.67 | 41,733 |
Jan 30, 2025 | 54.53 | 54.86 | 54.51 | 54.83 | 54.67 | 46,530 |
Jan 29, 2025 | 54.35 | 54.43 | 54.21 | 54.29 | 54.13 | 28,266 |
Jan 28, 2025 | 53.92 | 54.23 | 53.80 | 53.93 | 53.77 | 27,613 |
Jan 27, 2025 | 53.56 | 53.99 | 53.30 | 53.84 | 53.68 | 74,028 |
Jan 24, 2025 | 54.47 | 54.59 | 54.08 | 54.17 | 54.01 | 50,876 |
Jan 23, 2025 | 53.94 | 54.18 | 53.84 | 54.17 | 54.01 | 66,148 |
Jan 22, 2025 | 53.76 | 54.28 | 53.74 | 54.05 | 53.89 | 29,250 |
Jan 21, 2025 | 53.53 | 53.64 | 53.47 | 53.62 | 53.46 | 44,431 |
Jan 20, 2025 | 53.52 | 53.78 | 53.34 | 53.61 | 53.45 | 54,183 |
Jan 17, 2025 | 53.14 | 53.50 | 53.13 | 53.38 | 53.22 | 22,603 |
Jan 16, 2025 | 52.82 | 52.96 | 52.64 | 52.94 | 52.79 | 32,926 |
Jan 15, 2025 | 51.69 | 52.39 | 51.58 | 52.23 | 52.08 | 61,860 |
Jan 14, 2025 | 51.80 | 51.98 | 51.57 | 51.61 | 51.46 | 31,940 |
Jan 13, 2025 | 51.33 | 51.43 | 50.99 | 51.34 | 51.19 | 47,851 |
Jan 10, 2025 | 51.92 | 52.14 | 51.57 | 51.59 | 51.44 | 33,921 |
Jan 9, 2025 | 51.49 | 52.03 | 51.49 | 52.00 | 51.85 | 51,919 |
Jan 8, 2025 | 51.88 | 52.20 | 51.50 | 51.79 | 51.64 | 69,642 |
Jan 7, 2025 | 51.65 | 52.13 | 51.50 | 51.91 | 51.76 | 53,662 |
Jan 6, 2025 | 50.84 | 51.71 | 50.72 | 51.71 | 51.56 | 70,774 |
Jan 3, 2025 | 50.91 | 50.91 | 50.43 | 50.49 | 50.34 | 39,382 |
Jan 2, 2025 | 50.84 | 50.99 | 50.23 | 50.99 | 50.84 | 111,885 |
Dec 30, 2024 | 50.55 | 50.77 | 50.50 | 50.58 | 50.43 | 7,689 |
Dec 27, 2024 | 50.23 | 50.73 | 50.23 | 50.73 | 50.58 | 19,031 |
Dec 23, 2024 | 50.16 | 50.38 | 50.09 | 50.27 | 50.12 | 42,140 |
Dec 20, 2024 | 50.19 | 50.49 | 49.76 | 50.45 | 50.30 | 155,148 |
Dec 19, 2024 | 50.62 | 50.80 | 50.42 | 50.55 | 50.40 | 243,062 |
Dec 18, 2024 | 51.27 | 51.44 | 51.16 | 51.32 | 51.17 | 65,287 |
Dec 17, 2024 | 51.05 | 51.42 | 51.04 | 51.21 | 51.06 | 92,964 |
Dec 16, 2024 | 51.30 | 51.39 | 51.16 | 51.22 | 51.07 | 75,135 |
Dec 13, 2024 | 51.44 | 51.74 | 51.36 | 51.44 | 51.29 | 303,647 |
Dec 12, 2024 | 51.52 | 51.54 | 51.30 | 51.43 | 51.28 | 85,674 |
Dec 11, 2024 | 51.24 | 51.48 | 51.16 | 51.37 | 51.22 | 31,801 |
Dec 10, 2024 | 51.46 | 51.56 | 51.27 | 51.31 | 51.16 | 37,910 |
Dec 9, 2024 | 51.78 | 51.81 | 51.51 | 51.61 | 51.46 | 34,388 |
Dec 6, 2024 | 51.22 | 51.63 | 51.22 | 51.55 | 51.40 | 40,276 |
Dec 5, 2024 | 50.97 | 51.30 | 50.97 | 51.26 | 51.11 | 24,253 |
Dec 4, 2024 | 50.74 | 51.03 | 50.71 | 50.95 | 50.80 | 24,626 |
Dec 3, 2024 | 50.42 | 50.75 | 50.18 | 50.52 | 50.37 | 63,494 |
Dec 2, 2024 | 49.38 | 50.23 | 49.38 | 50.20 | 50.05 | 125,091 |
Nov 29, 2024 | 49.17 | 49.80 | 49.13 | 49.73 | 49.59 | 120,651 |
Nov 28, 2024 | 49.35 | 49.48 | 49.22 | 49.28 | 49.13 | 89,726 |
Nov 27, 2024 | 49.04 | 49.14 | 48.72 | 49.03 | 48.89 | 124,880 |
Nov 26, 2024 | 49.31 | 49.61 | 49.14 | 49.30 | 49.16 | 108,178 |
Nov 25, 2024 | 49.98 | 49.99 | 49.57 | 49.65 | 49.51 | 82,058 |
Nov 22, 2024 | 49.48 | 49.63 | 48.86 | 49.55 | 49.41 | 71,273 |
Nov 21, 2024 | 48.96 | 49.21 | 48.53 | 49.16 | 49.02 | 47,077 |
Nov 20, 2024 | 49.42 | 49.52 | 48.85 | 48.94 | 48.79 | 40,856 |
Nov 19, 2024 | 49.63 | 49.63 | 48.50 | 49.17 | 49.03 | 63,179 |
Nov 18, 2024 | 49.58 | 49.66 | 49.22 | 49.58 | 49.43 | 90,070 |
Nov 15, 2024 | 49.58 | 49.92 | 49.47 | 49.51 | 49.37 | 64,971 |
Nov 14, 2024 | 49.15 | 49.97 | 49.15 | 49.95 | 49.80 | 76,024 |
Nov 13, 2024 | 0.1198 Dividend | |||||
Nov 13, 2024 | 48.88 | 49.18 | 48.56 | 48.96 | 48.81 | 93,451 |
Nov 12, 2024 | 49.78 | 49.99 | 49.13 | 49.14 | 48.88 | 61,666 |
Nov 11, 2024 | 50.20 | 50.45 | 50.15 | 50.27 | 50.00 | 21,736 |
Nov 8, 2024 | 50.25 | 50.27 | 49.62 | 49.71 | 49.44 | 49,226 |
Nov 7, 2024 | 49.81 | 50.44 | 49.81 | 50.23 | 49.96 | 80,595 |
Nov 6, 2024 | 50.72 | 51.24 | 49.65 | 49.75 | 49.48 | 50,113 |
Nov 5, 2024 | 50.37 | 50.49 | 50.14 | 50.47 | 50.20 | 63,324 |
Nov 4, 2024 | 50.51 | 50.69 | 50.29 | 50.29 | 50.02 | 77,540 |
Nov 1, 2024 | 50.11 | 50.66 | 50.11 | 50.54 | 50.27 | 31,634 |
Oct 31, 2024 | 50.12 | 50.29 | 49.79 | 49.99 | 49.72 | 71,452 |
Oct 30, 2024 | 51.03 | 51.04 | 50.38 | 50.56 | 50.29 | 77,869 |
Oct 29, 2024 | 51.69 | 51.76 | 51.23 | 51.23 | 50.96 | 18,057 |
Oct 28, 2024 | 51.39 | 51.58 | 51.07 | 51.47 | 51.19 | 53,405 |
Oct 25, 2024 | 51.06 | 51.27 | 50.89 | 51.16 | 50.89 | 14,751 |
Oct 24, 2024 | 51.14 | 51.45 | 51.11 | 51.11 | 50.84 | 21,505 |
Oct 23, 2024 | 51.07 | 51.20 | 50.78 | 50.95 | 50.68 | 18,892 |
Oct 22, 2024 | 51.21 | 51.36 | 50.83 | 51.12 | 50.85 | 24,669 |
Oct 21, 2024 | 51.50 | 51.56 | 51.12 | 51.15 | 50.88 | 52,965 |
Oct 18, 2024 | 51.28 | 51.61 | 51.25 | 51.59 | 51.31 | 30,043 |
Oct 17, 2024 | 50.98 | 51.48 | 50.94 | 51.23 | 50.96 | 44,715 |
Oct 16, 2024 | 50.75 | 50.99 | 50.72 | 50.82 | 50.55 | 386,003 |
Oct 15, 2024 | 52.30 | 52.30 | 51.23 | 51.23 | 50.96 | 964,480 |
Oct 14, 2024 | 51.86 | 52.24 | 51.76 | 52.20 | 51.92 | 82,155 |
Oct 11, 2024 | 51.44 | 51.81 | 51.38 | 51.81 | 51.53 | 29,677 |
Oct 10, 2024 | 51.58 | 51.63 | 51.29 | 51.47 | 51.19 | 38,574 |
Oct 9, 2024 | 51.15 | 51.62 | 51.14 | 51.62 | 51.34 | 54,207 |
Oct 8, 2024 | 50.88 | 51.30 | 50.88 | 51.26 | 50.99 | 49,361 |
Oct 7, 2024 | 51.43 | 51.52 | 51.10 | 51.47 | 51.19 | 37,255 |
Oct 4, 2024 | 50.91 | 51.48 | 50.87 | 51.30 | 51.03 | 30,880 |
Oct 3, 2024 | 51.21 | 51.21 | 50.83 | 50.95 | 50.68 | 23,231 |
Oct 2, 2024 | 51.41 | 51.60 | 51.09 | 51.38 | 51.11 | 54,070 |
Oct 1, 2024 | 51.89 | 51.93 | 51.13 | 51.29 | 51.02 | 70,920 |
Sep 30, 2024 | 52.25 | 52.39 | 51.78 | 51.78 | 51.50 | 77,960 |
Sep 27, 2024 | 52.19 | 52.50 | 52.12 | 52.46 | 52.18 | 154,624 |
Sep 26, 2024 | 51.63 | 52.11 | 51.60 | 52.09 | 51.81 | 67,829 |
Sep 25, 2024 | 50.81 | 51.07 | 50.78 | 50.91 | 50.64 | 57,609 |
Sep 24, 2024 | 51.11 | 51.24 | 50.88 | 51.11 | 50.84 | 29,297 |
Sep 23, 2024 | 50.45 | 50.62 | 50.20 | 50.55 | 50.28 | 42,405 |
Sep 20, 2024 | 50.94 | 50.94 | 50.38 | 50.38 | 50.11 | 58,449 |
Sep 19, 2024 | 50.65 | 51.16 | 50.42 | 51.16 | 50.89 | 38,413 |
Sep 18, 2024 | 50.27 | 50.27 | 50.00 | 50.02 | 49.75 | 35,141 |
Sep 17, 2024 | 50.15 | 50.45 | 50.06 | 50.28 | 50.01 | 58,365 |
Sep 16, 2024 | 50.00 | 50.21 | 49.89 | 49.92 | 49.66 | 52,027 |
Sep 13, 2024 | 49.85 | 50.20 | 49.85 | 50.10 | 49.83 | 31,629 |
Sep 12, 2024 | 49.90 | 50.02 | 49.51 | 49.79 | 49.53 | 81,389 |
Sep 11, 2024 | 49.29 | 49.60 | 49.03 | 49.28 | 49.02 | 70,763 |
Sep 10, 2024 | 49.37 | 49.65 | 49.00 | 49.10 | 48.83 | 49,276 |
Sep 9, 2024 | 49.28 | 49.63 | 49.25 | 49.48 | 49.22 | 81,277 |
Sep 6, 2024 | 49.68 | 49.90 | 48.96 | 48.98 | 48.72 | 141,014 |
Sep 5, 2024 | 49.93 | 50.16 | 49.81 | 49.81 | 49.54 | 70,459 |
Sep 4, 2024 | 50.16 | 50.36 | 50.04 | 50.14 | 49.87 | 28,962 |
Sep 3, 2024 | 51.55 | 51.55 | 50.75 | 50.83 | 50.56 | 61,479 |
Sep 2, 2024 | 51.26 | 51.42 | 50.90 | 51.42 | 51.15 | 30,787 |
Aug 30, 2024 | 51.30 | 51.47 | 51.26 | 51.26 | 50.99 | 33,562 |
Aug 29, 2024 | 50.87 | 51.35 | 50.87 | 51.35 | 51.08 | 71,977 |
Aug 28, 2024 | 50.80 | 50.99 | 50.78 | 50.79 | 50.52 | 22,195 |
Aug 27, 2024 | 50.73 | 50.83 | 50.56 | 50.64 | 50.37 | 30,800 |
Aug 26, 2024 | 50.67 | 50.77 | 50.60 | 50.60 | 50.33 | 15,406 |
Aug 23, 2024 | 50.59 | 50.85 | 50.57 | 50.74 | 50.47 | 21,785 |
Aug 22, 2024 | 50.54 | 50.75 | 50.48 | 50.51 | 50.24 | 15,971 |
Aug 21, 2024 | 1.0616 Dividend | |||||
Aug 21, 2024 | 50.29 | 50.55 | 50.27 | 50.51 | 50.24 | 23,655 |
Aug 20, 2024 | 51.63 | 51.69 | 51.24 | 51.29 | 49.96 | 87,016 |
Aug 19, 2024 | 51.13 | 51.50 | 51.05 | 51.45 | 50.12 | 40,729 |
Aug 16, 2024 | 51.03 | 51.20 | 50.80 | 51.12 | 49.79 | 97,879 |
Aug 15, 2024 | 50.12 | 50.90 | 49.95 | 50.89 | 49.57 | 148,028 |
Aug 14, 2024 | 49.87 | 49.97 | 49.74 | 49.96 | 48.66 | 33,567 |
Aug 13, 2024 | 49.60 | 49.65 | 49.24 | 49.62 | 48.33 | 22,868 |
Aug 12, 2024 | 49.58 | 49.67 | 49.24 | 49.38 | 48.09 | 31,376 |
Aug 9, 2024 | 49.38 | 49.70 | 49.11 | 49.40 | 48.12 | 46,086 |
Aug 8, 2024 | 48.92 | 49.40 | 48.71 | 49.35 | 48.07 | 186,119 |
Aug 7, 2024 | 48.56 | 49.49 | 48.53 | 49.35 | 48.08 | 271,195 |
Aug 6, 2024 | 48.54 | 48.65 | 47.95 | 48.36 | 47.11 | 344,883 |
Aug 5, 2024 | 47.35 | 48.38 | 47.26 | 48.28 | 47.02 | 486,598 |
Aug 2, 2024 | 49.69 | 49.87 | 48.86 | 48.99 | 47.72 | 117,242 |
Aug 1, 2024 | 51.26 | 51.26 | 50.28 | 50.28 | 48.98 | 49,118 |
Jul 31, 2024 | 51.82 | 51.82 | 51.32 | 51.50 | 50.16 | 65,066 |
Jul 30, 2024 | 51.04 | 51.35 | 51.00 | 51.14 | 49.81 | 406,540 |
Jul 29, 2024 | 51.55 | 51.55 | 50.81 | 50.81 | 49.49 | 21,927 |
Jul 26, 2024 | 50.88 | 51.40 | 50.80 | 51.30 | 49.97 | 39,661 |
Jul 25, 2024 | 50.67 | 50.90 | 50.34 | 50.81 | 49.49 | 630,554 |
Jul 24, 2024 | 51.30 | 51.56 | 51.20 | 51.34 | 50.01 | 550,573 |
Jul 23, 2024 | 51.89 | 52.23 | 51.71 | 51.90 | 50.55 | 25,561 |
Jul 22, 2024 | 51.21 | 51.85 | 51.18 | 51.69 | 50.35 | 71,155 |
Jul 19, 2024 | 51.25 | 51.25 | 50.87 | 50.91 | 49.59 | 62,401 |
Jul 18, 2024 | 51.76 | 51.94 | 51.41 | 51.41 | 50.08 | 48,626 |
Jul 17, 2024 | 51.88 | 52.02 | 51.46 | 51.65 | 50.31 | 68,973 |
Jul 16, 2024 | 52.21 | 52.35 | 52.11 | 52.21 | 50.86 | 65,919 |
Jul 15, 2024 | 53.13 | 53.14 | 52.58 | 52.60 | 51.24 | 27,001 |
Jul 12, 2024 | 52.70 | 53.30 | 52.62 | 53.23 | 51.85 | 74,802 |
Jul 11, 2024 | 52.56 | 52.84 | 52.40 | 52.51 | 51.15 | 55,096 |
Jul 10, 2024 | 51.87 | 52.37 | 51.69 | 52.33 | 50.97 | 305,811 |
Jul 9, 2024 | 52.24 | 52.34 | 51.66 | 51.75 | 50.41 | 105,067 |
Jul 8, 2024 | 52.50 | 53.06 | 52.47 | 52.48 | 51.12 | 590,697 |
Jul 5, 2024 | 52.78 | 52.94 | 52.32 | 52.51 | 51.15 | 49,137 |
Jul 4, 2024 | 52.53 | 52.68 | 52.47 | 52.62 | 51.26 | 25,039 |
Jul 3, 2024 | 52.05 | 52.46 | 52.05 | 52.39 | 51.03 | 35,109 |
Jul 2, 2024 | 51.71 | 51.74 | 51.32 | 51.74 | 50.40 | 60,965 |
Jul 1, 2024 | 52.51 | 52.54 | 51.91 | 51.96 | 50.61 | 70,920 |
Jun 28, 2024 | 51.83 | 51.85 | 51.44 | 51.59 | 50.25 | 37,742 |
Jun 27, 2024 | 51.85 | 52.01 | 51.62 | 51.66 | 50.32 | 37,970 |
Jun 26, 2024 | 52.30 | 52.44 | 51.53 | 51.80 | 50.46 | 78,060 |
Jun 25, 2024 | 51.93 | 52.05 | 51.77 | 52.01 | 50.66 | 31,730 |
Jun 24, 2024 | 51.90 | 52.30 | 51.79 | 52.20 | 50.85 | 50,196 |
Jun 21, 2024 | 51.94 | 52.06 | 51.53 | 51.71 | 50.37 | 41,574 |
Jun 20, 2024 | 51.66 | 52.17 | 51.66 | 52.15 | 50.80 | 88,346 |
Jun 19, 2024 | 51.76 | 51.82 | 51.48 | 51.53 | 50.19 | 32,730 |
Jun 18, 2024 | 51.84 | 51.84 | 51.46 | 51.81 | 50.47 | 61,320 |
Jun 17, 2024 | 51.34 | 51.63 | 50.98 | 51.42 | 50.09 | 48,369 |
Jun 14, 2024 | 52.01 | 52.01 | 50.83 | 50.98 | 49.66 | 93,834 |
Jun 13, 2024 | 53.05 | 53.05 | 51.95 | 51.99 | 50.64 | 56,148 |
Jun 12, 2024 | 52.53 | 53.50 | 52.49 | 53.05 | 51.67 | 46,244 |
Jun 11, 2024 | 53.05 | 53.05 | 52.12 | 52.32 | 50.96 | 41,575 |
Jun 10, 2024 | 52.61 | 52.84 | 52.44 | 52.82 | 51.45 | 31,148 |
Jun 7, 2024 | 53.49 | 53.51 | 52.88 | 53.23 | 51.85 | 32,233 |
Jun 6, 2024 | 53.39 | 53.52 | 53.23 | 53.44 | 52.05 | 39,665 |
Jun 5, 2024 | 52.55 | 53.17 | 52.51 | 53.10 | 51.72 | 19,729 |
Jun 4, 2024 | 52.58 | 52.60 | 52.08 | 52.18 | 50.83 | 48,458 |
Jun 3, 2024 | 53.05 | 53.10 | 52.68 | 52.75 | 51.38 | 52,699 |
May 31, 2024 | 52.53 | 52.70 | 52.39 | 52.50 | 51.14 | 37,814 |
May 30, 2024 | 52.19 | 52.54 | 52.18 | 52.53 | 51.17 | 24,758 |
May 29, 2024 | 52.97 | 52.97 | 52.21 | 52.32 | 50.96 | 49,243 |
May 28, 2024 | 53.43 | 53.43 | 52.86 | 52.98 | 51.61 | 31,926 |
May 27, 2024 | 53.03 | 53.24 | 53.02 | 53.24 | 51.86 | 38,801 |
May 24, 2024 | 52.63 | 53.07 | 52.58 | 53.01 | 51.64 | 32,107 |
May 23, 2024 | 53.13 | 53.31 | 52.91 | 53.02 | 51.65 | 41,178 |
May 22, 2024 | 0.1793 Dividend | |||||
May 22, 2024 | 52.99 | 53.04 | 52.87 | 52.90 | 51.53 | 15,263 |
May 21, 2024 | 53.44 | 53.44 | 53.14 | 53.32 | 51.76 | 14,712 |
May 20, 2024 | 53.46 | 53.57 | 53.44 | 53.54 | 51.98 | 13,999 |
May 17, 2024 | 53.37 | 53.41 | 53.15 | 53.38 | 51.82 | 17,617 |
May 16, 2024 | 53.71 | 53.71 | 53.41 | 53.45 | 51.89 | 18,472 |
May 15, 2024 | 53.64 | 53.70 | 53.44 | 53.69 | 52.12 | 16,816 |
May 14, 2024 | 53.43 | 53.50 | 53.22 | 53.44 | 51.88 | 22,492 |
May 13, 2024 | 53.55 | 53.55 | 53.33 | 53.44 | 51.88 | 63,061 |
May 10, 2024 | 53.40 | 53.58 | 53.32 | 53.43 | 51.87 | 22,357 |
May 9, 2024 | 52.88 | 53.17 | 52.69 | 53.16 | 51.61 | 25,797 |
May 8, 2024 | 52.71 | 52.95 | 52.68 | 52.87 | 51.33 | 271,487 |
May 7, 2024 | 52.28 | 52.62 | 52.17 | 52.60 | 51.06 | 54,203 |
May 6, 2024 | 51.71 | 52.11 | 51.58 | 52.00 | 50.48 | 47,309 |
May 3, 2024 | 51.50 | 51.80 | 51.32 | 51.56 | 50.05 | 48,311 |
May 2, 2024 | 51.41 | 51.48 | 51.19 | 51.21 | 49.71 | 394,236 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%